Radiant Logistics, Inc. (RLGT)

6.80
+0.12 (+2.00%)
Exchange
ASE
Day Range
5.91 - 6.20
52 Week Range
3.00 - 8.00
Open
6.00
Avg. Vol
318,839
Market Cap
214.01M
Short ratio
2.50
PE ratio
61.20
PEG Ratio
1.82
Earnings Share
0.10

Radiant Logistics, Inc. (RLGT) Historicals

Date Open High Low Vol Cls adjCls
15-08-04 6.00 6.20 5.91 323,000 6.12 6.12
15-08-03 6.36 6.39 5.89 799,600 6.00 6.00
15-07-31 6.58 6.61 6.21 588,000 6.35 6.35
15-07-30 6.73 6.82 6.49 370,600 6.63 6.63
15-07-29 6.85 6.85 6.61 345,800 6.82 6.82
15-07-28 6.79 6.81 6.27 450,600 6.81 6.81
15-07-27 6.80 6.95 6.59 208,500 6.77 6.77
15-07-24 7.21 7.23 6.80 625,100 6.86 6.86
15-07-23 7.34 7.39 7.20 238,000 7.25 7.25
Date Open High Low Vol Cls adjCls
15-07-22 7.35 7.45 7.20 159,600 7.33 7.33
15-07-21 7.14 7.42 7.12 179,000 7.33 7.33
15-07-20 7.11 7.20 7.04 151,000 7.13 7.13
15-07-17 7.05 7.27 7.05 249,900 7.16 7.16
15-07-16 6.81 7.34 6.81 1,544,000 7.11 7.11
15-07-15 7.63 7.63 7.43 145,800 7.58 7.58
15-07-14 7.57 7.61 7.44 107,500 7.55 7.55
15-07-13 7.61 7.75 7.50 143,800 7.55 7.55
15-07-10 7.60 7.64 7.42 129,700 7.48 7.48
Date Open High Low Vol Cls adjCls
15-07-09 7.27 7.62 7.21 310,100 7.55 7.55
15-07-08 7.36 7.50 7.23 269,800 7.26 7.26
15-07-07 7.34 7.41 7.21 152,500 7.41 7.41
15-07-06 7.10 7.51 6.90 358,700 7.38 7.38
15-07-02 7.36 7.37 7.20 107,900 7.26 7.26
15-07-01 7.34 7.44 7.31 142,900 7.32 7.32
15-06-30 7.32 7.45 7.28 145,000 7.31 7.31
15-06-29 7.38 7.47 7.22 221,700 7.31 7.31
15-06-26 7.58 7.81 7.16 2,181,100 7.20 7.20
Date Open High Low Vol Cls adjCls
15-06-25 7.58 7.72 7.36 267,900 7.58 7.58
15-06-24 7.70 7.89 7.58 310,500 7.60 7.60
15-06-23 7.90 7.95 7.57 326,300 7.69 7.69
15-06-22 7.50 8.00 7.44 568,500 7.88 7.88
15-06-19 7.26 7.48 7.16 541,800 7.44 7.44
15-06-18 7.30 7.40 7.12 154,800 7.23 7.23
15-06-17 7.46 7.63 7.29 221,700 7.29 7.29
15-06-16 7.43 7.79 7.29 422,600 7.45 7.45
15-06-15 7.08 7.38 7.04 255,100 7.30 7.30
Date Open High Low Vol Cls adjCls
15-06-12 7.17 7.31 6.98 357,400 7.00 7.00
15-06-11 7.09 7.19 6.66 510,100 7.17 7.17
15-06-10 7.19 7.43 7.07 237,300 7.07 7.07
15-06-09 7.20 7.98 7.12 673,000 7.27 7.27
15-06-08 6.68 7.09 6.68 563,900 7.03 7.03
15-06-05 6.15 6.67 6.15 491,600 6.66 6.66
15-06-04 6.02 6.15 5.97 169,100 6.14 6.14
15-06-03 6.00 6.18 5.91 435,100 6.01 6.01
15-06-02 5.76 6.00 5.76 173,500 5.99 5.99
Date Open High Low Vol Cls adjCls
15-06-01 5.75 5.85 5.69 159,100 5.77 5.77
15-05-29 5.52 5.75 5.52 138,000 5.75 5.75
15-05-28 5.52 5.60 5.44 89,400 5.55 5.55
15-05-27 5.49 5.56 5.46 313,300 5.55 5.55
15-05-26 5.36 5.50 5.36 106,600 5.45 5.45
15-05-22 5.33 5.50 5.29 129,100 5.35 5.35
15-05-21 5.25 5.50 5.25 221,500 5.36 5.36
15-05-20 5.29 5.38 5.15 123,600 5.33 5.33
15-05-19 5.70 5.70 5.21 275,600 5.28 5.28
Date Open High Low Vol Cls adjCls
15-05-18 5.11 5.87 5.11 357,600 5.84 5.84
15-05-15 5.05 5.13 4.96 114,700 5.10 5.10
15-05-14 5.06 5.09 5.00 57,900 5.04 5.04
15-05-13 5.02 5.10 5.02 70,600 5.04 5.04
15-05-12 5.06 5.11 4.96 91,900 5.03 5.03
15-05-11 4.98 5.19 4.94 116,200 5.12 5.12
15-05-08 5.20 5.21 4.86 200,800 4.98 4.98
15-05-07 5.17 5.25 5.03 95,800 5.19 5.19
15-05-06 5.10 5.23 5.04 114,600 5.19 5.19
Date Open High Low Vol Cls adjCls
15-05-05 5.06 5.13 5.00 134,200 5.10 5.10
15-05-04 5.04 5.21 4.87 172,500 5.10 5.10
15-05-01 5.34 5.34 5.09 128,300 5.23 5.23
15-04-30 5.24 5.38 5.08 166,500 5.30 5.30
15-04-29 5.43 5.43 5.22 231,700 5.25 5.25
15-04-28 5.62 5.62 5.32 147,800 5.47 5.47
15-04-27 5.74 5.75 5.45 173,100 5.59 5.59
15-04-24 5.48 5.60 5.44 101,500 5.60 5.60
15-04-23 5.51 5.58 5.46 103,500 5.48 5.48
Date Open High Low Vol Cls adjCls
15-04-22 5.70 5.70 5.47 143,600 5.50 5.50
15-04-21 5.71 5.75 5.60 54,400 5.68 5.68
15-04-20 5.76 5.82 5.49 255,300 5.74 5.74
15-04-17 5.83 5.85 5.63 44,300 5.85 5.85
15-04-16 5.62 5.81 5.61 76,900 5.81 5.81
15-04-15 5.54 5.67 5.45 130,900 5.61 5.61
15-04-14 5.74 5.78 5.34 238,000 5.53 5.53
15-04-13 5.75 5.90 5.70 179,700 5.74 5.74
15-04-10 5.78 5.98 5.75 76,500 5.88 5.88
Date Open High Low Vol Cls adjCls
15-04-09 6.00 6.02 5.75 78,800 5.75 5.75
15-04-08 5.72 5.99 5.72 252,400 5.90 5.90
15-04-07 6.00 6.02 5.64 221,600 5.75 5.75
15-04-06 5.73 6.09 5.72 788,200 5.99 5.99
15-04-02 5.33 5.71 5.32 377,500 5.63 5.63
15-04-01 5.15 5.32 5.13 74,600 5.27 5.27
15-03-31 5.30 5.30 5.15 27,700 5.18 5.18
15-03-30 5.20 5.29 5.15 107,800 5.29 5.29
15-03-27 5.20 5.23 5.16 107,400 5.20 5.20
Date Open High Low Vol Cls adjCls
15-03-26 5.11 5.20 5.06 65,200 5.19 5.19
15-03-25 5.13 5.19 5.07 33,700 5.07 5.07
15-03-24 5.12 5.15 4.93 86,000 5.13 5.13
15-03-23 5.12 5.12 4.91 78,200 5.12 5.12
15-03-20 5.06 5.10 4.93 123,700 5.10 5.10
15-03-19 5.06 5.11 5.01 39,300 5.04 5.04
15-03-18 5.10 5.10 5.04 24,300 5.08 5.08
15-03-17 5.08 5.15 5.08 25,200 5.10 5.10
15-03-16 5.13 5.30 5.08 145,300 5.09 5.09
Date Open High Low Vol Cls adjCls
15-03-13 5.00 5.15 5.00 62,000 5.02 5.02
15-03-12 5.18 5.24 4.96 106,300 4.99 4.99
15-03-11 5.23 5.33 5.05 283,100 5.15 5.15
15-03-10 4.90 5.25 4.86 408,700 5.20 5.20
15-03-09 4.75 4.90 4.70 117,700 4.90 4.90
15-03-06 4.75 4.78 4.70 16,200 4.78 4.78
15-03-05 4.82 4.82 4.72 55,200 4.73 4.73
15-03-04 4.74 4.80 4.70 156,400 4.79 4.79
15-03-03 4.70 4.80 4.67 78,900 4.74 4.74
Date Open High Low Vol Cls adjCls
15-03-02 4.61 4.75 4.61 82,700 4.68 4.68
15-02-27 4.59 4.65 4.59 54,200 4.61 4.61
15-02-26 4.52 4.63 4.45 116,800 4.63 4.63
15-02-25 4.41 4.65 4.41 101,700 4.55 4.55
15-02-24 4.49 4.65 4.49 142,700 4.57 4.57
15-02-23 4.43 4.55 4.41 85,000 4.55 4.55
15-02-20 4.53 4.55 4.35 120,200 4.53 4.53
15-02-19 4.67 4.67 4.53 76,600 4.54 4.54
15-02-18 4.55 4.67 4.52 63,400 4.60 4.60
Date Open High Low Vol Cls adjCls
15-02-17 4.50 4.68 4.45 106,200 4.59 4.59
15-02-13 4.74 4.80 4.50 155,000 4.58 4.58
15-02-12 4.55 4.55 4.43 44,300 4.50 4.50
15-02-11 4.54 4.58 4.42 60,200 4.53 4.53
15-02-10 4.63 4.63 4.50 38,900 4.58 4.58
15-02-09 4.69 4.70 4.55 124,500 4.55 4.55
15-02-06 4.69 4.75 4.52 72,300 4.63 4.63
15-02-05 4.76 4.83 4.60 72,800 4.72 4.72
15-02-04 4.80 4.88 4.67 115,700 4.76 4.76
Date Open High Low Vol Cls adjCls
15-02-03 4.89 4.89 4.74 70,600 4.86 4.86
15-02-02 4.76 4.86 4.70 127,900 4.80 4.80
15-01-30 4.97 4.97 4.77 46,300 4.81 4.81
15-01-29 4.85 4.95 4.85 127,400 4.93 4.93
15-01-28 4.85 4.95 4.75 178,800 4.84 4.84
15-01-27 4.95 4.95 4.67 236,100 4.89 4.89
15-01-26 4.81 4.97 4.72 200,400 4.85 4.85
15-01-23 4.87 4.90 4.67 169,500 4.70 4.70
15-01-22 4.85 4.87 4.70 108,800 4.80 4.80
Date Open High Low Vol Cls adjCls
15-01-21 4.72 4.85 4.71 256,300 4.85 4.85
15-01-20 4.45 4.70 4.27 238,700 4.70 4.70
15-01-16 4.18 4.42 4.18 40,600 4.42 4.42
15-01-15 4.32 4.37 4.20 26,500 4.20 4.20
15-01-14 4.31 4.38 4.30 25,100 4.32 4.32
15-01-13 4.33 4.38 4.16 64,700 4.38 4.38
15-01-12 4.31 4.35 4.27 44,800 4.35 4.35
15-01-09 4.24 4.34 4.15 41,500 4.26 4.26
15-01-08 4.20 4.38 4.12 255,400 4.28 4.28
Date Open High Low Vol Cls adjCls
15-01-07 4.20 4.22 4.10 50,700 4.12 4.12
15-01-06 4.33 4.33 4.14 47,400 4.18 4.18
15-01-05 4.38 4.41 4.28 105,300 4.28 4.28
15-01-02 4.15 4.45 4.12 171,400 4.35 4.35
14-12-31 4.04 4.23 4.04 48,000 4.23 4.23
14-12-30 3.99 4.05 3.99 16,700 4.01 4.01
14-12-29 3.98 4.04 3.98 86,400 4.03 4.03
14-12-26 3.98 4.03 3.98 37,300 3.98 3.98
14-12-24 4.09 4.11 3.98 24,700 3.99 3.99
Date Open High Low Vol Cls adjCls
14-12-23 4.01 4.08 3.97 47,900 4.06 4.06
14-12-22 4.20 4.20 3.95 52,400 4.02 4.02
14-12-19 4.03 4.24 3.91 190,600 4.24 4.24
14-12-18 4.14 4.15 3.90 95,100 4.15 4.15
14-12-17 4.15 4.15 3.88 84,100 4.15 4.15
14-12-16 4.02 4.15 3.90 106,400 4.13 4.13
14-12-15 3.96 4.24 3.85 136,700 3.98 3.98
14-12-12 3.83 3.94 3.81 25,600 3.94 3.94
14-12-11 3.80 3.86 3.80 37,400 3.81 3.81
Date Open High Low Vol Cls adjCls
14-12-10 3.84 3.87 3.80 13,100 3.81 3.81
14-12-09 3.80 3.92 3.77 24,600 3.90 3.90
14-12-08 3.92 3.96 3.80 59,800 3.86 3.86
14-12-05 3.89 3.96 3.86 22,400 3.90 3.90
14-12-04 3.95 3.99 3.86 50,000 3.86 3.86
14-12-03 3.99 4.00 3.82 83,800 3.88 3.88
14-12-02 3.77 3.96 3.75 57,600 3.96 3.96
14-12-01 3.87 3.92 3.78 38,300 3.78 3.78
14-11-28 3.75 3.87 3.75 62,100 3.87 3.87
Date Open High Low Vol Cls adjCls
14-11-26 3.76 3.88 3.75 43,700 3.88 3.88
14-11-25 3.82 3.82 3.75 81,200 3.77 3.77
14-11-24 3.84 3.87 3.75 64,700 3.84 3.84
14-11-21 3.79 3.89 3.76 95,900 3.82 3.82
14-11-20 3.79 3.79 3.69 42,800 3.75 3.75
14-11-19 3.76 3.91 3.75 45,800 3.75 3.75
14-11-18 3.99 3.99 3.75 59,000 3.75 3.75
14-11-17 3.91 3.99 3.86 66,300 3.93 3.93
14-11-14 3.75 4.05 3.75 78,000 3.96 3.96
Date Open High Low Vol Cls adjCls
14-11-13 4.15 4.15 3.65 306,000 3.67 3.67
14-11-12 4.13 4.20 4.10 89,400 4.10 4.10
14-11-11 4.13 4.15 4.04 30,900 4.10 4.10
14-11-10 4.18 4.18 4.01 79,800 4.15 4.15
14-11-07 4.15 4.24 4.10 112,500 4.15 4.15
14-11-06 4.03 4.18 3.95 302,100 4.10 4.10
14-11-05 3.84 4.02 3.84 88,700 3.98 3.98
14-11-04 3.82 3.91 3.82 43,600 3.84 3.84
14-11-03 3.89 3.89 3.82 75,600 3.86 3.86
Date Open High Low Vol Cls adjCls
14-10-31 3.75 3.97 3.75 84,200 3.87 3.87
14-10-30 3.87 3.93 3.83 26,100 3.88 3.88
14-10-29 3.93 3.98 3.85 33,000 3.85 3.85
14-10-28 3.91 3.95 3.88 49,400 3.91 3.91
14-10-27 3.88 3.93 3.78 189,100 3.93 3.93
14-10-24 3.88 3.99 3.86 25,500 3.88 3.88
14-10-23 4.03 4.03 3.84 89,400 3.90 3.90
14-10-22 4.07 4.08 3.87 117,600 3.99 3.99
14-10-21 3.87 4.08 3.83 222,400 4.00 4.00
Date Open High Low Vol Cls adjCls
14-10-20 3.69 3.90 3.68 126,400 3.87 3.87
14-10-17 3.95 4.00 3.67 136,700 3.71 3.71
14-10-16 3.94 4.04 3.81 81,200 3.81 3.81
14-10-15 3.84 3.95 3.79 140,000 3.95 3.95
14-10-14 3.95 3.95 3.76 67,900 3.83 3.83
14-10-13 3.95 4.00 3.82 160,200 3.95 3.95
14-10-10 3.95 4.08 3.70 253,100 4.00 4.00
14-10-09 4.05 4.05 3.85 151,600 3.99 3.99
14-10-08 3.87 4.05 3.80 114,600 4.02 4.02
Date Open High Low Vol Cls adjCls
14-10-07 3.95 4.01 3.82 267,400 3.87 3.87
14-10-06 3.96 4.20 3.91 536,300 4.07 4.07
14-10-03 3.75 3.95 3.69 154,000 3.92 3.92
14-10-02 3.73 3.75 3.70 53,500 3.73 3.73
14-10-01 3.73 3.87 3.66 86,600 3.73 3.73
14-09-30 3.97 3.97 3.61 128,300 3.68 3.68
14-09-29 4.00 4.00 3.77 261,800 3.85 3.85
14-09-26 3.93 3.93 3.67 182,300 3.85 3.85
14-09-25 3.61 3.92 3.35 519,900 3.65 3.65
Date Open High Low Vol Cls adjCls
14-09-24 3.28 3.30 3.21 100,400 3.30 3.30
14-09-23 3.22 3.29 3.22 81,800 3.29 3.29
14-09-22 3.32 3.34 3.25 161,500 3.26 3.26
14-09-19 3.24 3.41 3.23 391,900 3.30 3.30
14-09-18 3.22 3.22 3.20 31,500 3.22 3.22
14-09-17 3.15 3.22 3.15 35,600 3.20 3.20
14-09-16 3.17 3.25 3.14 12,400 3.16 3.16
14-09-15 3.15 3.24 3.12 34,500 3.15 3.15
14-09-12 3.22 3.28 3.15 21,300 3.16 3.16
Date Open High Low Vol Cls adjCls
14-09-11 3.27 3.27 3.14 36,900 3.21 3.21
14-09-10 3.13 3.22 3.12 15,000 3.16 3.16
14-09-09 3.24 3.27 3.11 46,900 3.12 3.12
14-09-08 3.24 3.37 3.14 143,300 3.23 3.23
14-09-05 3.20 3.25 3.17 111,400 3.24 3.24
14-09-04 3.19 3.33 3.15 241,800 3.17 3.17
14-09-03 3.19 3.19 3.14 70,200 3.19 3.19
14-09-02 3.13 3.14 3.06 50,400 3.12 3.12
14-08-29 3.14 3.14 3.05 33,000 3.10 3.10
Date Open High Low Vol Cls adjCls
14-08-28 3.11 3.14 3.06 20,900 3.10 3.10
14-08-27 3.08 3.12 3.05 46,200 3.11 3.11
14-08-26 3.08 3.09 3.03 27,600 3.05 3.05
14-08-25 3.05 3.12 3.03 31,600 3.05 3.05
14-08-22 3.07 3.12 3.03 8,400 3.07 3.07
14-08-21 3.06 3.10 3.03 56,500 3.06 3.06
14-08-20 3.04 3.05 3.00 32,300 3.02 3.02
14-08-19 3.07 3.09 3.01 70,400 3.07 3.07
14-08-18 3.07 3.12 3.05 16,500 3.05 3.05
Date Open High Low Vol Cls adjCls
14-08-15 3.11 3.12 3.03 32,600 3.10 3.10
14-08-14 3.09 3.13 3.06 26,700 3.11 3.11
14-08-13 3.12 3.14 3.03 38,500 3.13 3.13
14-08-12 3.11 3.15 3.10 15,700 3.14 3.14
14-08-11 3.11 3.14 3.10 50,100 3.11 3.11
14-08-08 3.10 3.13 3.10 2,300 3.13 3.13
14-08-07 3.13 3.14 3.07 68,900 3.13 3.13
14-08-06 3.09 3.14 3.09 32,600 3.11 3.11
14-08-05 3.10 3.14 3.09 38,100 3.11 3.11
Date Open High Low Vol Cls adjCls
14-08-04 3.10 3.15 3.10 21,500 3.11 3.11
14-08-01 3.10 3.13 3.10 24,000 3.11 3.11
14-07-31 3.12 3.14 3.11 64,500 3.11 3.11
14-07-30 3.12 3.12 3.05 28,000 3.10 3.10
14-07-29 3.10 3.13 3.05 30,200 3.05 3.05
14-07-28 3.14 3.14 3.00 55,500 3.10 3.10
14-07-25 3.13 3.13 3.00 47,700 3.11 3.11
14-07-24 3.00 3.15 3.00 9,500 3.11 3.11
14-07-23 3.10 3.11 2.98 150,900 3.00 3.00
Date Open High Low Vol Cls adjCls
14-07-22 3.05 3.18 3.05 47,100 3.12 3.12
14-07-21 3.08 3.08 3.05 9,500 3.08 3.08
14-07-18 3.05 3.08 3.05 8,500 3.08 3.08
14-07-17 3.05 3.06 3.05 1,600 3.06 3.06
14-07-16 3.08 3.08 3.06 13,900 3.08 3.08
14-07-15 3.01 3.09 3.00 39,000 3.07 3.07
14-07-14 3.01 3.09 3.00 75,400 3.00 3.00
14-07-11 2.98 3.06 2.98 13,900 2.99 2.99
14-07-10 3.04 3.06 3.00 10,000 3.00 3.00
Date Open High Low Vol Cls adjCls
14-07-09 3.07 3.09 3.00 13,800 3.07 3.07
14-07-08 3.01 3.10 2.97 54,000 3.10 3.10
14-07-07 2.99 3.08 2.99 20,800 3.01 3.01
14-07-03 2.97 3.08 2.95 59,400 3.06 3.06
14-07-02 2.95 3.04 2.93 37,700 3.00 3.00
14-07-01 3.06 3.11 2.93 30,400 2.99 2.99
14-06-30 3.02 3.09 3.01 11,500 3.09 3.09
14-06-27 3.03 3.12 3.00 33,900 3.00 3.00
14-06-26 3.01 3.10 3.01 8,700 3.01 3.01
Date Open High Low Vol Cls adjCls
14-06-25 3.10 3.10 3.00 18,100 3.00 3.00
14-06-24 3.09 3.10 3.03 25,600 3.08 3.08
14-06-23 3.06 3.14 3.05 7,500 3.05 3.05
14-06-20 3.05 3.12 3.04 19,000 3.04 3.04
14-06-19 3.10 3.19 2.97 73,900 3.03 3.03
14-06-18 3.15 3.23 3.07 13,200 3.07 3.07
14-06-17 3.04 3.22 3.04 32,300 3.12 3.12
14-06-16 3.08 3.10 3.02 37,000 3.07 3.07
14-06-13 3.06 3.09 3.05 19,400 3.05 3.05
Date Open High Low Vol Cls adjCls
14-06-12 3.04 3.10 3.02 11,800 3.02 3.02
14-06-11 3.03 3.10 2.95 14,400 3.07 3.07
14-06-10 3.10 3.11 3.04 60,900 3.11 3.11
14-06-09 3.10 3.11 3.02 46,500 3.11 3.11
14-06-06 2.98 3.10 2.98 169,100 3.10 3.10
14-06-05 3.10 3.10 2.99 61,100 2.99 2.99
14-06-04 3.08 3.08 2.97 47,500 3.08 3.08
14-06-03 3.06 3.10 3.02 25,400 3.10 3.10
14-06-02 3.10 3.10 3.00 45,000 3.08 3.08
Date Open High Low Vol Cls adjCls
14-05-30 3.09 3.10 3.04 88,400 3.09 3.09
14-05-29 3.06 3.09 3.02 118,400 3.09 3.09
14-05-28 3.06 3.08 3.00 26,000 3.08 3.08
14-05-27 3.00 3.09 3.00 55,100 3.05 3.05
14-05-23 3.01 3.08 3.01 35,400 3.05 3.05
14-05-22 3.06 3.06 3.00 32,400 3.05 3.05
14-05-21 3.02 3.10 3.02 50,800 3.09 3.09
14-05-20 3.01 3.10 3.00 24,500 3.10 3.10
14-05-19 3.12 3.12 2.95 77,700 3.05 3.05
Date Open High Low Vol Cls adjCls
14-05-16 3.05 3.10 3.05 89,400 3.09 3.09
14-05-15 3.20 3.20 3.05 108,600 3.09 3.09
14-05-14 3.03 3.10 2.90 59,800 3.05 3.05
14-05-13 3.08 3.08 2.99 18,600 3.07 3.07
14-05-12 3.03 3.05 3.00 15,300 3.05 3.05
14-05-09 3.05 3.05 2.93 35,900 3.03 3.03
14-05-08 2.95 3.09 2.95 21,000 2.99 2.99
14-05-07 3.05 3.08 2.96 11,300 2.96 2.96
14-05-06 3.05 3.15 2.98 40,200 3.00 3.00
Date Open High Low Vol Cls adjCls
14-05-05 3.00 3.10 2.99 22,700 2.99 2.99
14-05-02 2.99 3.11 2.96 26,000 2.96 2.96
14-05-01 3.13 3.14 3.00 21,200 3.00 3.00
14-04-30 3.11 3.20 3.06 27,400 3.15 3.15
14-04-29 2.87 3.20 2.72 66,800 3.07 3.07
14-04-28 3.08 3.10 2.95 42,300 3.00 3.00
14-04-25 3.12 3.12 3.00 54,800 3.03 3.03
14-04-24 3.19 3.30 3.06 133,700 3.17 3.17
14-04-23 3.24 3.32 3.07 26,300 3.07 3.07
Date Open High Low Vol Cls adjCls
14-04-22 3.35 3.35 3.14 45,300 3.22 3.22
14-04-21 3.36 3.45 3.27 79,600 3.33 3.33
14-04-17 3.32 3.32 3.16 42,000 3.28 3.28
14-04-16 3.15 3.35 3.15 49,200 3.30 3.30
14-04-15 3.15 3.35 3.10 41,600 3.10 3.10
14-04-14 2.97 3.39 2.90 349,300 3.23 3.23
14-04-11 2.94 3.01 2.77 47,600 3.00 3.00
14-04-10 3.03 3.04 2.96 133,800 3.00 3.00
14-04-09 3.06 3.06 3.00 43,700 3.00 3.00
Date Open High Low Vol Cls adjCls
14-04-08 3.01 3.05 3.01 7,100 3.05 3.05
14-04-07 3.02 3.07 2.99 30,400 3.05 3.05
14-04-04 3.00 3.05 2.90 83,000 3.05 3.05
14-04-03 3.08 3.08 2.95 173,500 3.02 3.02
14-04-02 3.08 3.09 2.98 94,700 3.05 3.05
14-04-01 3.10 3.10 3.06 38,100 3.09 3.09
14-03-31 3.08 3.10 3.06 117,500 3.09 3.09
14-03-28 3.08 3.09 3.02 58,100 3.02 3.02
14-03-27 3.05 3.08 3.03 31,200 3.07 3.07
Date Open High Low Vol Cls adjCls
14-03-26 3.06 3.08 3.06 65,700 3.07 3.07
14-03-25 3.10 3.10 3.07 23,200 3.07 3.07
14-03-24 3.13 3.13 3.08 18,800 3.09 3.09
14-03-21 3.11 3.14 3.09 43,500 3.14 3.14
14-03-20 3.10 3.11 3.08 55,200 3.11 3.11
14-03-19 3.12 3.13 3.08 15,000 3.08 3.08
14-03-18 3.10 3.15 3.10 24,300 3.13 3.13
14-03-17 3.15 3.15 3.10 29,300 3.13 3.13
14-03-14 3.09 3.12 3.06 95,200 3.09 3.09
Date Open High Low Vol Cls adjCls
14-03-13 3.05 3.15 3.00 79,700 3.06 3.06
14-03-12 3.00 3.08 2.97 42,300 3.07 3.07
14-03-11 3.04 3.05 2.90 137,100 3.00 3.00
14-03-10 2.90 3.02 2.87 65,300 3.02 3.02
14-03-07 2.97 3.03 2.93 34,200 3.00 3.00
14-03-06 2.95 3.02 2.91 55,900 3.02 3.02
14-03-05 3.01 3.03 2.92 38,000 2.99 2.99
14-03-04 3.02 3.02 2.91 63,600 2.97 2.97
14-03-03 2.75 3.00 2.75 69,100 2.99 2.99
Date Open High Low Vol Cls adjCls
14-02-28 2.83 2.86 2.55 147,200 2.75 2.75
14-02-27 2.95 3.02 2.80 178,700 2.86 2.86
14-02-26 3.03 3.10 2.95 32,800 3.04 3.04
14-02-25 3.04 3.07 2.99 58,300 3.04 3.04
14-02-24 2.89 3.05 2.89 93,000 3.00 3.00
14-02-21 2.80 2.87 2.70 186,700 2.85 2.85
14-02-20 2.93 2.93 2.77 127,700 2.82 2.82
14-02-19 3.00 3.11 2.81 179,200 2.95 2.95
14-02-18 3.10 3.10 2.81 178,200 3.01 3.01
Date Open High Low Vol Cls adjCls
14-02-14 3.25 3.25 3.05 225,700 3.06 3.06
14-02-13 3.15 3.50 2.97 227,800 3.30 3.30
14-02-12 3.08 3.15 2.97 116,400 3.15 3.15
14-02-11 2.90 3.15 2.80 77,700 3.00 3.00
14-02-10 2.79 2.90 2.71 25,700 2.90 2.90
14-02-07 2.75 2.76 2.71 47,500 2.76 2.76
14-02-06 2.66 2.80 2.62 92,700 2.77 2.77
14-02-05 2.60 2.67 2.55 47,300 2.57 2.57
14-02-04 2.71 2.72 2.55 62,900 2.62 2.62
Date Open High Low Vol Cls adjCls
14-02-03 2.70 2.71 2.61 41,900 2.69 2.69
14-01-31 2.66 2.80 2.66 10,100 2.72 2.72
14-01-30 2.82 2.83 2.74 30,700 2.75 2.75
14-01-29 2.78 2.85 2.78 124,700 2.82 2.82
14-01-28 2.71 2.80 2.68 37,300 2.76 2.76
14-01-27 2.77 2.77 2.65 43,700 2.71 2.71
14-01-24 2.74 2.82 2.61 27,200 2.72 2.72
14-01-23 2.84 2.84 2.75 46,800 2.79 2.79
14-01-22 2.85 2.86 2.80 15,800 2.80 2.80
Date Open High Low Vol Cls adjCls
14-01-21 2.80 2.90 2.80 23,100 2.81 2.81
14-01-17 2.71 2.90 2.66 19,400 2.79 2.79
14-01-16 2.90 2.90 2.68 79,800 2.77 2.77
14-01-15 2.87 2.98 2.85 107,100 2.90 2.90
14-01-14 2.67 2.89 2.65 256,800 2.85 2.85
14-01-13 2.64 2.67 2.56 19,900 2.65 2.65
14-01-10 2.59 2.64 2.51 58,600 2.64 2.64
14-01-09 2.55 2.62 2.54 39,800 2.62 2.62
14-01-08 2.59 2.60 2.52 47,300 2.59 2.59
Date Open High Low Vol Cls adjCls
14-01-07 2.57 2.62 2.55 35,700 2.62 2.62
14-01-06 2.61 2.66 2.55 71,700 2.56 2.56
14-01-03 2.59 2.67 2.50 55,000 2.53 2.53
14-01-02 2.68 2.68 2.41 91,300 2.62 2.62
13-12-31 2.59 2.68 2.58 58,200 2.68 2.68
13-12-30 2.55 2.70 2.55 95,800 2.57 2.57
13-12-27 2.50 2.58 2.41 109,900 2.57 2.57
13-12-26 2.39 2.50 2.39 98,800 2.46 2.46
13-12-24 2.37 2.38 2.37 4,600 2.38 2.38
Date Open High Low Vol Cls adjCls
13-12-23 2.31 2.36 2.30 53,200 2.35 2.35
13-12-20 2.34 2.34 2.28 26,100 2.28 2.28
13-12-19 2.27 2.33 2.27 91,100 2.33 2.33
13-12-18 2.35 2.35 2.31 29,000 2.32 2.32
13-12-17 2.35 2.35 2.28 46,300 2.33 2.33
13-12-16 2.28 2.34 2.27 78,800 2.32 2.32
13-12-13 2.24 2.26 2.23 14,900 2.26 2.26
13-12-12 2.19 2.27 2.19 138,100 2.24 2.24
13-12-11 2.19 2.27 2.19 106,200 2.20 2.20
Date Open High Low Vol Cls adjCls
13-12-10 2.16 2.25 2.16 28,400 2.22 2.22
13-12-09 2.22 2.24 2.15 54,700 2.18 2.18
13-12-06 2.18 2.24 2.16 9,000 2.20 2.20
13-12-05 2.15 2.20 2.15 15,800 2.19 2.19
13-12-04 2.17 2.18 2.13 59,900 2.18 2.18
13-12-03 2.18 2.19 2.15 54,400 2.18 2.18
13-12-02 2.19 2.20 2.14 61,900 2.15 2.15
13-11-29 2.20 2.20 2.14 4,500 2.17 2.17
13-11-27 2.18 2.23 2.12 52,600 2.23 2.23
Date Open High Low Vol Cls adjCls
13-11-26 2.20 2.20 2.15 34,400 2.20 2.20
13-11-25 2.20 2.24 2.15 139,900 2.21 2.21
13-11-22 2.23 2.28 2.21 81,000 2.25 2.25
13-11-21 2.28 2.28 2.24 56,000 2.28 2.28
13-11-20 2.30 2.35 2.25 51,500 2.27 2.27
13-11-19 2.32 2.32 2.26 53,600 2.30 2.30
13-11-18 2.40 2.40 2.26 98,700 2.30 2.30
13-11-15 2.28 2.36 2.28 162,000 2.36 2.36
13-11-14 2.27 2.32 2.25 118,700 2.32 2.32
Date Open High Low Vol Cls adjCls
13-11-13 2.20 2.30 2.20 31,300 2.27 2.27
13-11-12 2.25 2.25 2.21 21,300 2.22 2.22
13-11-11 2.28 2.28 2.22 30,700 2.22 2.22
13-11-08 2.20 2.30 2.20 28,300 2.28 2.28
13-11-07 2.25 2.28 2.18 64,400 2.22 2.22
13-11-06 2.26 2.30 2.21 69,400 2.22 2.22
13-11-05 2.34 2.34 2.22 25,400 2.27 2.27
13-11-04 2.35 2.35 2.25 71,200 2.29 2.29
13-11-01 2.30 2.35 2.28 70,000 2.32 2.32
Date Open High Low Vol Cls adjCls
13-10-31 2.27 2.30 2.22 60,100 2.26 2.26
13-10-30 2.28 2.31 2.28 65,300 2.28 2.28
13-10-29 2.32 2.32 2.26 24,200 2.30 2.30
13-10-28 2.26 2.33 2.25 48,600 2.30 2.30
13-10-25 2.33 2.36 2.25 77,500 2.36 2.36
13-10-24 2.33 2.38 2.31 91,500 2.32 2.32
13-10-23 2.40 2.40 2.28 48,200 2.32 2.32
13-10-22 2.39 2.42 2.28 135,200 2.36 2.36
13-10-21 2.30 2.40 2.30 204,800 2.39 2.39
Date Open High Low Vol Cls adjCls
13-10-18 2.35 2.39 2.24 113,400 2.28 2.28
13-10-17 2.27 2.34 2.27 186,900 2.34 2.34
13-10-16 2.27 2.30 2.24 52,100 2.27 2.27
13-10-15 2.30 2.30 2.24 53,200 2.27 2.27
13-10-14 2.24 2.29 2.23 53,100 2.25 2.25
13-10-11 2.15 2.25 2.15 147,500 2.22 2.22
13-10-10 2.20 2.24 2.19 59,100 2.20 2.20
13-10-09 2.20 2.22 2.13 93,500 2.13 2.13
13-10-08 2.30 2.30 2.20 79,600 2.20 2.20
Date Open High Low Vol Cls adjCls
13-10-07 2.35 2.40 2.23 162,600 2.25 2.25
13-10-04 2.30 2.40 2.27 405,900 2.35 2.35
13-10-03 2.39 2.39 2.26 204,800 2.26 2.26
13-10-02 2.35 2.39 2.33 47,900 2.39 2.39
13-10-01 2.40 2.50 2.35 150,200 2.40 2.40
13-09-30 2.23 2.40 2.19 162,000 2.28 2.28
13-09-27 2.13 2.20 2.08 62,900 2.20 2.20
13-09-26 2.13 2.16 2.12 4,400 2.13 2.13
13-09-25 2.08 2.14 2.07 7,300 2.14 2.14
Date Open High Low Vol Cls adjCls
13-09-24 2.08 2.10 2.01 17,100 2.10 2.10
13-09-23 2.01 2.20 1.95 190,100 2.07 2.07
13-09-20 2.29 2.30 2.06 32,300 2.06 2.06
13-09-19 2.27 2.30 2.26 29,100 2.28 2.28
13-09-18 2.13 2.42 2.13 124,400 2.27 2.27
13-09-17 2.05 2.20 2.05 47,500 2.16 2.16
13-09-16 2.20 2.20 2.01 91,700 2.11 2.11
13-09-13 1.97 2.24 1.97 140,600 2.16 2.16
13-09-12 1.89 1.97 1.89 58,900 1.97 1.97
Date Open High Low Vol Cls adjCls
13-09-11 1.91 1.92 1.91 39,300 1.92 1.92
13-09-10 1.90 1.91 1.89 67,600 1.91 1.91
13-09-09 1.90 1.92 1.90 25,100 1.92 1.92
13-09-06 1.90 1.92 1.90 9,000 1.92 1.92
13-09-05 1.90 1.92 1.90 12,600 1.92 1.92
13-09-04 1.90 1.92 1.87 33,300 1.92 1.92
13-09-03 1.90 1.90 1.84 12,400 1.85 1.85
13-08-30 1.85 1.91 1.85 2,700 1.86 1.86
13-08-29 1.89 1.89 1.88 3,500 1.88 1.88
Date Open High Low Vol Cls adjCls
13-08-28 1.84 1.91 1.82 23,800 1.82 1.82
13-08-27 1.89 1.90 1.81 3,000 1.81 1.81
13-08-26 1.89 1.90 1.89 24,000 1.89 1.89
13-08-23 1.97 1.97 1.86 21,700 1.88 1.88
13-08-22 1.84 1.90 1.84 42,400 1.86 1.86
13-08-21 1.89 1.89 1.82 24,600 1.82 1.82
13-08-20 1.89 1.90 1.87 20,600 1.87 1.87
13-08-19 1.92 1.92 1.85 12,200 1.90 1.90
13-08-16 1.85 1.92 1.85 6,900 1.89 1.89
Date Open High Low Vol Cls adjCls
13-08-15 1.90 1.92 1.87 28,300 1.87 1.87
13-08-14 1.90 1.92 1.90 51,100 1.92 1.92
13-08-13 1.85 1.90 1.85 15,700 1.88 1.88
13-08-12 1.85 1.92 1.85 19,000 1.85 1.85
13-08-09 1.90 1.92 1.84 3,100 1.84 1.84
13-08-08 1.92 1.92 1.85 1,400 1.85 1.85
13-08-07 1.89 1.90 1.84 55,900 1.84 1.84
13-08-06 1.91 1.93 1.87 4,100 1.87 1.87
13-08-05 1.91 1.95 1.90 42,800 1.94 1.94
Date Open High Low Vol Cls adjCls
13-08-02 1.90 1.95 1.90 26,200 1.95 1.95
13-08-01 1.90 1.96 1.85 48,600 1.95 1.95
13-07-31 1.89 1.90 1.85 31,600 1.86 1.86
13-07-30 1.94 1.96 1.85 25,100 1.85 1.85
13-07-29 1.92 1.95 1.90 62,900 1.90 1.90
13-07-26 1.89 1.93 1.85 58,100 1.91 1.91
13-07-25 1.87 1.90 1.87 3,100 1.87 1.87
13-07-24 1.89 1.89 1.85 1,500 1.85 1.85
13-07-23 1.87 1.87 1.87 700 1.87 1.87
Date Open High Low Vol Cls adjCls
13-07-22 1.86 1.91 1.86 20,600 1.89 1.89
13-07-19 1.89 1.90 1.89 14,600 1.90 1.90
13-07-18 1.90 1.94 1.90 67,600 1.91 1.91
13-07-17 1.86 1.91 1.85 28,500 1.89 1.89
13-07-16 1.95 1.95 1.85 22,400 1.88 1.88
13-07-15 1.89 1.90 1.85 20,900 1.85 1.85
13-07-12 1.88 1.90 1.85 9,800 1.90 1.90
13-07-11 1.95 1.95 1.85 45,100 1.90 1.90
13-07-10 1.87 1.90 1.86 18,500 1.87 1.87
Date Open High Low Vol Cls adjCls
13-07-09 1.90 1.90 1.87 2,200 1.87 1.87
13-07-08 1.89 1.93 1.89 13,600 1.92 1.92
13-07-05 1.91 1.95 1.87 17,600 1.87 1.87
13-07-03 1.90 1.95 1.90 3,700 1.94 1.94
13-07-02 1.79 1.95 1.79 90,600 1.95 1.95
13-07-01 1.97 1.99 1.85 72,500 1.94 1.94
13-06-28 1.95 1.95 1.91 15,000 1.95 1.95
13-06-27 1.91 1.95 1.87 16,400 1.94 1.94
13-06-26 1.95 1.96 1.90 5,200 1.95 1.95
Date Open High Low Vol Cls adjCls
13-06-25 1.93 1.99 1.91 27,400 1.95 1.95
13-06-24 1.88 1.95 1.85 7,300 1.95 1.95
13-06-21 1.90 1.95 1.88 51,300 1.92 1.92
13-06-20 1.93 1.95 1.90 33,100 1.95 1.95
13-06-19 1.94 1.94 1.93 2,000 1.94 1.94
13-06-18 1.92 1.96 1.92 14,000 1.96 1.96
13-06-17 2.00 2.00 1.90 36,900 1.90 1.90
13-06-14 1.94 1.96 1.90 7,400 1.90 1.90
13-06-13 1.89 1.97 1.89 20,900 1.96 1.96
Date Open High Low Vol Cls adjCls
13-06-12 2.04 2.04 1.94 4,600 1.96 1.96
13-06-11 2.00 2.00 1.90 22,200 1.97 1.97
13-06-10 2.00 2.02 2.00 56,800 2.00 2.00
13-06-07 2.06 2.06 1.90 28,600 1.93 1.93
13-06-06 1.92 1.98 1.90 15,000 1.90 1.90
13-06-05 2.00 2.00 1.90 5,000 1.90 1.90
13-06-04 1.98 1.99 1.94 14,200 1.94 1.94
13-06-03 2.02 2.02 1.97 81,100 1.98 1.98
13-05-31 2.00 2.06 1.91 9,200 1.93 1.93
Date Open High Low Vol Cls adjCls
13-05-30 1.93 1.99 1.89 7,800 1.89 1.89
13-05-29 1.95 1.95 1.89 11,600 1.89 1.89
13-05-28 2.03 2.04 1.94 49,700 1.94 1.94
13-05-24 2.04 2.04 1.92 38,200 1.98 1.98
13-05-23 1.97 2.06 1.97 35,600 2.04 2.04
13-05-22 2.16 2.16 1.98 105,600 2.03 2.03
13-05-21 1.92 2.00 1.92 147,500 1.98 1.98
13-05-20 2.05 2.05 1.88 30,100 1.88 1.88
13-05-17 1.98 2.00 1.93 34,900 1.98 1.98
Date Open High Low Vol Cls adjCls
13-05-16 1.99 2.00 1.91 35,800 1.96 1.96
13-05-15 1.96 2.00 1.94 50,100 1.98 1.98
13-05-14 1.98 1.99 1.91 20,000 1.93 1.93
13-05-13 1.95 1.97 1.93 17,600 1.95 1.95
13-05-10 1.93 1.96 1.93 13,400 1.95 1.95
13-05-09 1.95 1.98 1.85 100,400 1.95 1.95
13-05-08 1.98 1.98 1.92 17,400 1.95 1.95
13-05-07 2.01 2.01 1.95 19,800 1.97 1.97
13-05-06 2.02 2.02 1.94 55,100 1.96 1.96
Date Open High Low Vol Cls adjCls
13-05-03 1.99 2.00 1.99 6,300 2.00 2.00
13-05-02 1.98 2.02 1.98 22,300 2.00 2.00
13-05-01 2.00 2.02 1.86 8,300 1.96 1.96
13-04-30 1.98 2.02 1.98 9,200 2.02 2.02
13-04-29 2.00 2.02 1.92 11,400 2.01 2.01
13-04-26 1.96 2.02 1.96 33,300 2.02 2.02
13-04-25 2.00 2.06 1.99 64,000 2.04 2.04
13-04-24 1.99 1.99 1.99 0 1.99 1.99
13-04-23 1.95 2.00 1.91 15,700 1.99 1.99
Date Open High Low Vol Cls adjCls
13-04-22 1.95 1.95 1.91 3,800 1.93 1.93
13-04-19 1.93 1.95 1.92 1,600 1.95 1.95
13-04-18 1.92 1.94 1.90 9,500 1.90 1.90
13-04-17 1.90 1.91 1.88 9,900 1.90 1.90
13-04-16 1.92 1.95 1.87 6,700 1.90 1.90
13-04-15 1.90 1.90 1.89 1,100 1.89 1.89
13-04-12 1.88 1.91 1.81 11,900 1.90 1.90
13-04-11 1.88 1.90 1.81 8,000 1.81 1.81
13-04-10 1.91 1.95 1.89 19,700 1.89 1.89
Date Open High Low Vol Cls adjCls
13-04-09 1.91 1.93 1.83 25,300 1.90 1.90
13-04-08 1.96 2.00 1.82 36,300 1.93 1.93
13-04-05 1.88 1.94 1.87 6,000 1.94 1.94
13-04-04 1.92 1.95 1.88 21,900 1.92 1.92
13-04-03 1.96 1.96 1.92 3,000 1.95 1.95
13-04-02 2.02 2.17 1.92 25,800 1.94 1.94
13-04-01 2.08 2.08 1.97 24,700 2.00 2.00
13-03-28 2.04 2.10 2.04 25,000 2.10 2.10
13-03-27 2.10 2.10 2.02 19,900 2.06 2.06
Date Open High Low Vol Cls adjCls
13-03-26 2.10 2.10 2.04 46,800 2.09 2.09
13-03-25 2.02 2.02 1.81 147,300 1.93 1.93
13-03-22 2.10 2.15 1.85 179,900 1.88 1.88
13-03-21 2.18 2.18 1.97 32,300 2.03 2.03
13-03-20 2.20 2.20 2.13 5,800 2.18 2.18
13-03-19 2.28 2.28 2.05 10,300 2.12 2.12
13-03-18 2.18 2.21 2.14 9,900 2.15 2.15
13-03-15 2.14 2.20 2.12 21,100 2.20 2.20
13-03-14 2.29 2.29 2.14 62,500 2.14 2.14
Date Open High Low Vol Cls adjCls
13-03-13 2.16 2.20 2.14 38,800 2.20 2.20
13-03-12 2.30 2.30 2.13 9,400 2.13 2.13
13-03-11 2.01 2.20 2.01 28,500 2.16 2.16
13-03-08 2.11 2.17 2.10 21,100 2.12 2.12
13-03-07 2.12 2.19 2.08 49,200 2.10 2.10
13-03-06 2.26 2.30 2.10 28,100 2.14 2.14
13-03-05 2.18 2.74 2.15 109,600 2.24 2.24
13-03-04 2.24 2.24 2.15 8,000 2.17 2.17
13-03-01 2.17 2.19 2.14 63,000 2.15 2.15
Date Open High Low Vol Cls adjCls
13-02-28 2.17 2.19 2.10 55,500 2.16 2.16
13-02-27 2.06 2.20 2.06 71,600 2.20 2.20
13-02-26 2.01 2.05 1.93 48,600 2.05 2.05
13-02-25 2.25 2.25 2.00 26,000 2.04 2.04
13-02-22 2.22 2.41 2.10 59,100 2.15 2.15
13-02-21 2.19 2.20 2.12 19,400 2.18 2.18
13-02-20 2.12 2.22 2.12 90,300 2.19 2.19
13-02-19 2.05 2.18 2.05 61,100 2.15 2.15
13-02-15 1.96 2.15 1.96 95,700 2.02 2.02
Date Open High Low Vol Cls adjCls
13-02-14 1.91 1.99 1.85 114,700 1.95 1.95
13-02-13 1.85 1.92 1.83 94,900 1.92 1.92
13-02-12 1.75 1.89 1.74 155,500 1.84 1.84
13-02-11 1.82 1.85 1.66 20,600 1.79 1.79
13-02-08 1.80 1.84 1.78 18,700 1.84 1.84
13-02-07 1.85 1.85 1.80 15,200 1.80 1.80
13-02-06 1.82 1.85 1.80 18,600 1.84 1.84
13-02-05 1.79 1.83 1.72 30,000 1.81 1.81
13-02-04 1.83 1.83 1.75 16,300 1.83 1.83
Date Open High Low Vol Cls adjCls
13-02-01 2.25 2.25 1.75 99,200 1.85 1.85
13-01-31 1.76 1.80 1.73 31,200 1.80 1.80
13-01-30 1.75 1.78 1.59 80,700 1.78 1.78
13-01-29 1.75 1.80 1.75 53,400 1.77 1.77
13-01-28 1.75 1.80 1.73 57,200 1.75 1.75
13-01-25 1.75 1.75 1.71 15,700 1.75 1.75
13-01-24 1.71 1.75 1.70 46,300 1.75 1.75
13-01-23 1.70 1.73 1.70 67,200 1.73 1.73
13-01-22 1.68 1.75 1.62 211,800 1.71 1.71
Date Open High Low Vol Cls adjCls
13-01-18 1.70 1.74 1.66 6,300 1.66 1.66
13-01-17 1.70 1.76 1.60 34,900 1.70 1.70
13-01-16 1.77 1.77 1.63 21,400 1.72 1.72
13-01-15 1.65 1.67 1.63 19,700 1.63 1.63
13-01-14 1.69 1.69 1.61 15,200 1.67 1.67
13-01-11 1.78 1.78 1.69 6,600 1.69 1.69
13-01-10 1.70 1.75 1.68 11,300 1.71 1.71
13-01-09 1.74 1.75 1.68 13,500 1.70 1.70
13-01-08 1.68 1.75 1.68 15,500 1.70 1.70
Date Open High Low Vol Cls adjCls
13-01-07 1.68 1.72 1.60 9,500 1.67 1.67
13-01-04 1.76 1.79 1.70 16,600 1.70 1.70
13-01-03 1.60 1.75 1.60 103,500 1.70 1.70
13-01-02 1.45 1.60 1.45 37,200 1.60 1.60
12-12-31 1.44 1.50 1.34 88,400 1.42 1.42
12-12-28 1.38 1.45 1.38 16,800 1.44 1.44
12-12-27 1.43 1.50 1.41 28,600 1.41 1.41
12-12-26 1.40 1.45 1.36 10,600 1.42 1.42
12-12-24 1.38 1.40 1.38 1,500 1.38 1.38
Date Open High Low Vol Cls adjCls
12-12-21 1.41 1.47 1.35 35,400 1.40 1.40
12-12-20 1.36 1.39 1.36 5,400 1.39 1.39
12-12-19 1.38 1.38 1.35 41,900 1.35 1.35
12-12-18 1.38 1.38 1.36 12,400 1.36 1.36
12-12-17 1.40 1.43 1.35 30,800 1.35 1.35
12-12-14 1.35 1.41 1.35 5,900 1.39 1.39
12-12-13 1.36 1.37 1.35 9,200 1.37 1.37
12-12-12 1.40 1.42 1.35 6,300 1.35 1.35
12-12-11 1.40 1.44 1.35 20,800 1.38 1.38
Date Open High Low Vol Cls adjCls
12-12-10 1.40 1.40 1.36 30,800 1.39 1.39
12-12-07 1.44 1.44 1.39 9,900 1.42 1.42
12-12-06 1.39 1.45 1.37 31,500 1.45 1.45
12-12-05 1.39 1.39 1.35 18,100 1.39 1.39
12-12-04 1.33 1.39 1.33 27,600 1.39 1.39
12-12-03 1.37 1.37 1.35 36,800 1.36 1.36
12-11-30 1.40 1.45 1.39 18,900 1.40 1.40
12-11-29 1.26 1.42 1.26 100,700 1.38 1.38
12-11-28 1.25 1.30 1.21 98,800 1.24 1.24
Date Open High Low Vol Cls adjCls
12-11-27 1.22 1.29 1.21 261,600 1.25 1.25
12-11-26 1.24 1.27 1.20 119,900 1.22 1.22
12-11-23 1.16 1.20 1.15 55,500 1.20 1.20
12-11-21 1.14 1.17 1.14 80,700 1.14 1.14
12-11-20 1.15 1.20 1.12 115,800 1.15 1.15
12-11-19 1.12 1.20 1.10 94,800 1.12 1.12
12-11-16 1.10 1.12 1.08 134,000 1.08 1.08
12-11-15 1.20 1.21 0.92 399,300 1.12 1.12
12-11-14 1.41 1.41 1.00 314,600 1.20 1.20
Date Open High Low Vol Cls adjCls
12-11-13 1.55 1.55 1.32 33,200 1.43 1.43
12-11-12 1.51 1.55 1.50 18,300 1.53 1.53
12-11-09 1.58 1.60 1.50 20,600 1.55 1.55
12-11-08 1.58 1.58 1.56 4,500 1.58 1.58
12-11-07 1.58 1.58 1.55 1,400 1.58 1.58
12-11-06 1.58 1.62 1.53 6,300 1.59 1.59
12-11-05 1.56 1.64 1.54 11,600 1.56 1.56
12-11-02 1.63 1.65 1.50 20,200 1.57 1.57
12-11-01 1.60 1.70 1.60 17,300 1.61 1.61
Date Open High Low Vol Cls adjCls
12-10-31 1.60 1.62 1.60 5,000 1.60 1.60
12-10-26 1.56 1.68 1.56 4,700 1.62 1.62
12-10-25 1.61 1.62 1.58 1,300 1.62 1.62
12-10-24 1.58 1.65 1.58 11,200 1.60 1.60
12-10-23 1.61 1.63 1.59 900 1.60 1.60
12-10-22 1.67 1.69 1.55 8,600 1.60 1.60
12-10-19 1.60 1.70 1.60 9,900 1.70 1.70
12-10-18 1.60 1.69 1.56 43,400 1.58 1.58
12-10-17 1.70 1.70 1.56 34,500 1.56 1.56
Date Open High Low Vol Cls adjCls
12-10-16 1.57 1.70 1.57 146,200 1.59 1.59
12-10-15 1.55 1.58 1.41 72,500 1.53 1.53
12-10-12 1.59 1.60 1.53 7,000 1.59 1.59
12-10-11 1.63 1.63 1.60 9,100 1.61 1.61
12-10-10 1.66 1.70 1.57 28,800 1.60 1.60
12-10-09 1.70 1.70 1.63 25,300 1.69 1.69
12-10-08 1.69 1.72 1.69 15,800 1.70 1.70
12-10-05 1.66 1.70 1.66 9,700 1.70 1.70
12-10-04 1.70 1.70 1.69 6,400 1.70 1.70
Date Open High Low Vol Cls adjCls
12-10-03 1.73 1.75 1.70 8,500 1.70 1.70
12-10-02 1.71 1.71 1.71 0 1.71 1.71
12-10-01 1.68 1.74 1.68 3,000 1.71 1.71
12-09-28 1.69 1.69 1.67 5,800 1.68 1.68
12-09-27 1.75 1.75 1.72 900 1.72 1.72
12-09-26 1.74 1.75 1.74 1,200 1.75 1.75
12-09-25 1.75 1.75 1.75 29,500 1.75 1.75
12-09-24 1.73 1.77 1.71 24,800 1.75 1.75
12-09-21 1.67 1.77 1.67 29,500 1.77 1.77
Date Open High Low Vol Cls adjCls
12-09-20 1.71 1.74 1.69 6,600 1.72 1.72
12-09-19 1.73 1.75 1.70 75,800 1.73 1.73
12-09-18 1.75 1.75 1.70 30,100 1.73 1.73
12-09-17 1.75 1.80 1.70 20,900 1.73 1.73
12-09-14 1.77 1.80 1.70 32,300 1.73 1.73
12-09-13 1.71 1.71 1.70 31,800 1.71 1.71
12-09-12 1.70 1.70 1.70 25,100 1.70 1.70
12-09-11 1.68 1.74 1.68 30,200 1.72 1.72
12-09-10 1.72 1.75 1.68 22,300 1.68 1.68
Date Open High Low Vol Cls adjCls
12-09-07 1.70 1.70 1.70 0 1.70 1.70
12-09-06 1.68 1.70 1.65 21,900 1.70 1.70
12-09-05 1.70 1.70 1.68 5,100 1.70 1.70
12-09-04 1.70 1.70 1.65 15,900 1.67 1.67
12-08-31 1.65 1.77 1.65 9,900 1.69 1.69
12-08-30 1.62 1.64 1.62 5,200 1.62 1.62
12-08-29 1.65 1.65 1.60 6,100 1.63 1.63
12-08-28 1.63 1.63 1.63 0 1.63 1.63
12-08-27 1.63 1.65 1.61 18,600 1.63 1.63
Date Open High Low Vol Cls adjCls
12-08-24 1.67 1.67 1.63 117,900 1.67 1.67
12-08-23 1.68 1.68 1.67 1,800 1.67 1.67
12-08-22 1.72 1.73 1.68 18,700 1.73 1.73
12-08-21 1.72 1.77 1.71 23,900 1.72 1.72
12-08-20 1.73 1.76 1.71 70,400 1.75 1.75
12-08-17 1.70 1.70 1.70 0 1.70 1.70
12-08-16 1.71 1.75 1.65 17,300 1.70 1.70
12-08-15 1.80 1.80 1.80 4,300 1.80 1.80
12-08-14 1.66 1.71 1.66 1,500 1.71 1.71
Date Open High Low Vol Cls adjCls
12-08-13 1.80 1.80 1.61 12,100 1.63 1.63
12-08-10 1.77 1.77 1.77 1,000 1.77 1.77
12-08-09 1.70 1.70 1.70 100 1.70 1.70
12-08-08 1.79 1.83 1.56 20,100 1.75 1.75
12-08-07 1.85 1.85 1.84 1,200 1.84 1.84
12-08-06 1.81 1.90 1.75 4,800 1.88 1.88
12-08-03 1.70 1.90 1.66 25,800 1.79 1.79
12-08-02 1.86 1.90 1.52 31,500 1.60 1.60
12-08-01 1.84 1.91 1.84 7,200 1.90 1.90
Date Open High Low Vol Cls adjCls
12-07-31 1.88 1.90 1.85 800 1.90 1.90
12-07-30 1.85 1.90 1.85 25,600 1.90 1.90
12-07-27 1.86 1.91 1.82 23,300 1.90 1.90
12-07-26 1.85 1.91 1.85 13,300 1.90 1.90
12-07-25 1.88 1.91 1.80 2,500 1.88 1.88
12-07-24 1.87 1.91 1.82 3,400 1.87 1.87
12-07-23 1.87 1.91 1.75 11,400 1.89 1.89
12-07-20 1.82 1.86 1.80 14,700 1.86 1.86
12-07-19 1.84 1.88 1.81 10,700 1.88 1.88
Date Open High Low Vol Cls adjCls
12-07-18 1.85 1.88 1.85 8,300 1.88 1.88
12-07-17 1.85 1.95 1.82 12,000 1.85 1.85
12-07-16 1.86 1.86 1.84 3,100 1.86 1.86
12-07-13 1.88 1.98 1.80 16,400 1.82 1.82
12-07-12 1.87 1.89 1.87 97,700 1.88 1.88
12-07-11 1.81 1.87 1.81 17,200 1.87 1.87
12-07-10 1.86 1.91 1.81 49,100 1.88 1.88
12-07-09 1.85 1.89 1.80 37,200 1.85 1.85
12-07-06 1.85 1.85 1.84 3,700 1.84 1.84
Date Open High Low Vol Cls adjCls
12-07-05 1.83 1.85 1.83 18,700 1.85 1.85
12-07-03 1.84 1.85 1.81 5,600 1.82 1.82
12-07-02 1.80 1.85 1.80 3,100 1.85 1.85
12-06-29 1.76 1.85 1.75 7,800 1.75 1.75
12-06-28 1.75 1.80 1.70 7,700 1.75 1.75
12-06-27 1.76 1.80 1.70 4,500 1.80 1.80
12-06-26 1.77 1.80 1.67 26,600 1.76 1.76
12-06-25 1.75 1.80 1.75 4,900 1.75 1.75
12-06-22 1.79 1.85 1.68 10,400 1.68 1.68
Date Open High Low Vol Cls adjCls
12-06-21 1.78 1.83 1.75 6,200 1.75 1.75
12-06-20 1.78 1.79 1.74 5,300 1.75 1.75
12-06-19 1.75 1.83 1.75 57,000 1.78 1.78
12-06-18 1.73 1.77 1.72 18,900 1.77 1.77
12-06-15 1.70 1.74 1.70 8,300 1.73 1.73
12-06-14 1.70 1.72 1.70 26,500 1.70 1.70
12-06-13 1.64 1.70 1.56 192,900 1.68 1.68
12-06-12 1.74 1.77 1.62 52,600 1.66 1.66
12-06-11 1.85 1.85 1.69 64,500 1.75 1.75
Date Open High Low Vol Cls adjCls
12-06-08 1.82 1.86 1.81 6,600 1.85 1.85
12-06-07 1.87 1.89 1.83 36,800 1.84 1.84
12-06-06 1.86 1.89 1.83 103,300 1.85 1.85
12-06-05 1.77 1.86 1.77 45,000 1.86 1.86
12-06-04 1.78 1.80 1.74 43,000 1.80 1.80
12-06-01 1.77 1.79 1.76 11,800 1.78 1.78
12-05-31 1.76 1.80 1.76 62,900 1.77 1.77
12-05-30 1.81 1.85 1.73 100,200 1.75 1.75
12-05-29 1.84 1.85 1.80 9,300 1.83 1.83
Date Open High Low Vol Cls adjCls
12-05-25 1.80 1.84 1.79 3,500 1.84 1.84
12-05-24 1.82 1.84 1.80 8,100 1.84 1.84
12-05-23 1.84 1.84 1.79 17,000 1.80 1.80
12-05-22 1.81 1.84 1.81 29,600 1.84 1.84
12-05-21 1.80 1.83 1.79 67,300 1.81 1.81
12-05-18 1.93 1.99 1.73 97,800 1.82 1.82
12-05-17 1.98 2.00 1.91 17,900 1.91 1.91
12-05-16 1.97 2.00 1.90 17,600 1.95 1.95
12-05-15 2.00 2.00 2.00 0 2.00 2.00
Date Open High Low Vol Cls adjCls
12-05-14 2.02 2.02 1.96 5,500 2.00 2.00
12-05-11 2.02 2.10 1.98 335,700 2.00 2.00
12-05-10 2.01 2.03 1.98 2,400 1.98 1.98
12-05-09 1.93 2.03 1.93 30,600 2.00 2.00
12-05-08 2.15 2.15 1.98 22,700 2.00 2.00
12-05-07 1.99 2.00 1.97 4,600 2.00 2.00
12-05-04 2.00 2.00 2.00 3,000 2.00 2.00
12-05-03 1.97 2.00 1.95 4,000 2.00 2.00
12-05-02 1.99 1.99 1.95 7,100 1.95 1.95
Date Open High Low Vol Cls adjCls
12-05-01 1.97 1.99 1.95 6,500 1.99 1.99
12-04-30 2.01 2.01 1.98 2,300 1.98 1.98
12-04-27 2.02 2.06 1.99 4,300 1.99 1.99
12-04-26 2.07 2.10 1.75 34,400 2.06 2.06
12-04-25 2.15 2.15 1.71 111,500 2.06 2.06
12-04-24 1.98 2.08 1.96 34,900 2.08 2.08
12-04-23 1.99 2.00 1.99 1,400 2.00 2.00
12-04-20 2.06 2.10 1.88 25,300 2.00 2.00
12-04-19 2.00 2.05 1.99 8,800 2.04 2.04
Date Open High Low Vol Cls adjCls
12-04-18 2.00 2.00 1.98 31,100 2.00 2.00
12-04-17 2.04 2.06 2.00 5,100 2.00 2.00
12-04-16 2.06 2.06 2.00 13,200 2.06 2.06
12-04-13 2.08 2.10 2.08 200 2.10 2.10
12-04-12 2.08 2.10 2.06 7,200 2.06 2.06
12-04-11 2.09 2.09 2.07 31,400 2.08 2.08
12-04-10 2.10 2.10 2.00 9,600 2.09 2.09
12-04-09 2.10 2.10 2.08 3,300 2.10 2.10
12-04-05 2.13 2.13 2.07 5,900 2.12 2.12
Date Open High Low Vol Cls adjCls
12-04-04 2.17 2.17 2.10 4,200 2.14 2.14
12-04-03 2.18 2.18 2.12 22,900 2.16 2.16
12-04-02 2.17 2.20 2.17 11,700 2.19 2.19
12-03-30 2.23 2.25 2.16 46,700 2.20 2.20
12-03-29 2.22 2.28 2.15 10,000 2.28 2.28
12-03-28 2.26 2.29 2.14 23,100 2.24 2.24
12-03-27 2.29 2.29 2.29 0 2.29 2.29
12-03-26 2.20 2.29 2.20 1,100 2.29 2.29
12-03-23 2.15 2.20 2.15 10,700 2.20 2.20
Date Open High Low Vol Cls adjCls
12-03-22 2.24 2.26 2.22 9,300 2.24 2.24
12-03-21 2.20 2.28 2.20 4,100 2.22 2.22
12-03-20 2.17 2.19 2.15 6,700 2.19 2.19
12-03-19 2.06 2.23 2.06 11,800 2.23 2.23
12-03-16 2.20 2.25 2.11 13,100 2.11 2.11
12-03-15 2.20 2.27 2.20 23,100 2.25 2.25
12-03-14 2.29 2.29 2.21 1,200 2.28 2.28
12-03-13 2.25 2.37 2.24 11,300 2.29 2.29
12-03-12 2.24 2.40 2.23 25,900 2.23 2.23
Date Open High Low Vol Cls adjCls
12-03-09 2.30 2.40 2.22 29,500 2.22 2.22
12-03-08 2.30 2.30 2.28 7,100 2.30 2.30
12-03-07 2.28 2.30 2.20 2,400 2.30 2.30
12-03-06 2.28 2.30 2.28 3,500 2.30 2.30
12-03-05 2.28 2.30 2.28 10,500 2.30 2.30
12-03-02 2.27 2.33 2.23 12,900 2.29 2.29
12-03-01 2.29 2.30 2.26 3,400 2.26 2.26
12-02-29 2.32 2.35 2.26 24,500 2.30 2.30
12-02-28 2.32 2.35 2.30 6,400 2.30 2.30
Date Open High Low Vol Cls adjCls
12-02-27 2.24 2.35 2.24 8,600 2.31 2.31
12-02-24 2.29 2.35 2.20 27,100 2.24 2.24
12-02-23 2.24 2.30 2.24 3,600 2.29 2.29
12-02-22 2.32 2.34 2.21 7,600 2.24 2.24
12-02-21 2.30 2.35 2.28 11,400 2.30 2.30
12-02-17 2.28 2.35 2.28 10,400 2.30 2.30
12-02-16 2.30 2.32 2.30 1,100 2.32 2.32
12-02-15 2.32 2.32 2.32 200 2.32 2.32
12-02-14 2.30 2.36 2.30 12,700 2.36 2.36
Date Open High Low Vol Cls adjCls
12-02-13 2.36 2.45 2.28 14,900 2.37 2.37
12-02-10 2.40 2.40 2.40 2,600 2.40 2.40
12-02-09 2.38 2.38 2.38 5,800 2.38 2.38
12-02-08 2.37 2.40 2.36 37,300 2.40 2.40
12-02-07 2.38 2.40 2.34 23,900 2.40 2.40
12-02-06 2.38 2.40 2.38 1,000 2.40 2.40
12-02-03 2.30 2.40 2.30 28,500 2.38 2.38
12-02-02 2.30 2.33 2.30 4,600 2.33 2.33
12-02-01 2.27 2.30 2.27 24,200 2.30 2.30
Date Open High Low Vol Cls adjCls
12-01-31 2.29 2.33 2.10 13,500 2.30 2.30
12-01-30 2.30 2.31 2.10 47,500 2.30 2.30
12-01-27 2.31 2.31 2.28 35,300 2.30 2.30
12-01-26 2.30 2.33 2.28 45,100 2.30 2.30
12-01-25 2.33 2.37 2.31 7,200 2.31 2.31
12-01-24 2.40 2.40 2.30 33,000 2.31 2.31
12-01-23 2.41 2.41 2.37 9,600 2.39 2.39
12-01-20 2.30 2.54 2.30 153,200 2.54 2.54
12-01-19 2.38 2.39 2.34 10,800 2.39 2.39
Date Open High Low Vol Cls adjCls
12-01-18 2.40 2.40 2.40 0 2.40 2.40
12-01-17 2.40 2.43 2.38 9,300 2.40 2.40
12-01-13 2.40 2.40 2.37 13,800 2.40 2.40
12-01-12 2.39 2.40 2.37 19,500 2.40 2.40
12-01-11 2.43 2.43 2.40 36,500 2.40 2.40
12-01-10 2.43 2.43 2.40 12,100 2.43 2.43
12-01-09 2.39 2.45 2.39 149,700 2.40 2.40
12-01-06 2.37 2.39 2.37 17,200 2.39 2.39
12-01-05 2.36 2.40 2.30 15,000 2.39 2.39
Date Open High Low Vol Cls adjCls
12-01-04 2.40 2.40 2.40 0 2.40 2.40
12-01-03 2.43 2.43 2.40 6,300 2.40 2.40
11-12-30 2.43 2.43 2.35 13,200 2.40 2.40
11-12-29 2.40 2.40 2.40 24,700 2.40 2.40
11-12-28 2.42 2.50 2.42 5,200 2.50 2.50
11-12-27 2.44 2.44 2.44 0 2.44 2.44
11-12-23 2.44 2.44 2.44 0 2.44 2.44
11-12-22 2.30 2.45 2.30 11,200 2.44 2.44
11-12-21 2.28 2.39 2.28 1,400 2.39 2.39
Date Open High Low Vol Cls adjCls
11-12-20 2.35 2.39 2.35 3,600 2.39 2.39
11-12-19 2.35 2.35 2.35 100 2.35 2.35
11-12-16 2.38 2.40 2.25 3,400 2.39 2.39
11-12-15 2.35 2.40 1.75 56,900 2.40 2.40
11-12-14 2.40 2.40 2.33 800 2.40 2.40
11-12-13 2.40 2.40 2.40 100 2.40 2.40
11-12-12 2.40 2.40 2.40 0 2.40 2.40
11-12-09 2.39 2.40 2.38 10,800 2.40 2.40
11-12-08 2.40 2.40 2.40 1,000 2.40 2.40
Date Open High Low Vol Cls adjCls
11-12-07 2.33 2.40 2.33 700 2.40 2.40
11-12-06 2.40 2.44 2.33 20,400 2.40 2.40
11-12-05 2.35 2.45 2.35 5,300 2.40 2.40
11-12-02 2.35 2.39 2.33 36,300 2.33 2.33
11-12-01 2.39 2.39 2.33 5,100 2.35 2.35
11-11-30 2.38 2.39 2.35 7,500 2.39 2.39
11-11-29 2.38 2.40 2.37 15,500 2.39 2.39
11-11-28 2.39 2.39 2.32 4,800 2.38 2.38
11-11-25 2.39 2.39 2.39 0 2.39 2.39
Date Open High Low Vol Cls adjCls
11-11-23 2.38 2.39 2.32 7,100 2.39 2.39
11-11-22 2.40 2.44 2.39 8,700 2.40 2.40
11-11-21 2.40 2.45 2.40 3,400 2.45 2.45
11-11-18 2.40 2.45 2.40 10,200 2.45 2.45
11-11-17 2.37 2.40 2.35 23,900 2.40 2.40
11-11-16 2.32 2.40 2.25 195,500 2.37 2.37
11-11-15 2.38 2.40 2.35 18,000 2.40 2.40
11-11-14 2.40 2.40 2.40 100 2.40 2.40
11-11-11 2.30 2.30 2.30 1,000 2.30 2.30
Date Open High Low Vol Cls adjCls
11-11-10 2.30 2.40 2.30 6,100 2.40 2.40
11-11-09 2.40 2.40 2.40 0 2.40 2.40
11-11-08 2.35 2.40 2.32 3,300 2.40 2.40
11-11-07 2.30 2.40 2.30 300 2.40 2.40
11-11-04 2.39 2.40 2.39 300 2.40 2.40
11-11-03 2.36 2.39 2.36 1,700 2.39 2.39
11-11-02 2.36 2.36 2.30 1,300 2.36 2.36
11-11-01 2.36 2.36 2.36 700 2.36 2.36
11-10-31 2.35 2.39 2.35 6,000 2.36 2.36
Date Open High Low Vol Cls adjCls
11-10-28 2.30 2.35 2.30 2,200 2.35 2.35
11-10-27 2.34 2.34 2.25 103,900 2.32 2.32
11-10-26 2.30 2.30 2.25 18,900 2.30 2.30
11-10-25 2.25 2.30 2.25 2,800 2.28 2.28
11-10-24 2.25 2.30 2.20 10,400 2.30 2.30
11-10-21 2.25 2.25 2.25 0 2.25 2.25
11-10-20 2.19 2.25 2.19 6,200 2.25 2.25
11-10-19 2.30 2.30 2.19 6,800 2.30 2.30
11-10-18 2.27 2.30 2.27 1,300 2.30 2.30
Date Open High Low Vol Cls adjCls
11-10-17 2.30 2.30 2.30 4,000 2.30 2.30
11-10-14 2.30 2.30 2.30 6,000 2.30 2.30
11-10-13 2.28 2.32 2.28 9,500 2.32 2.32
11-10-12 2.25 2.32 2.25 111,400 2.32 2.32
11-10-11 2.19 2.28 2.19 13,700 2.28 2.28
11-10-10 2.18 2.20 2.18 56,900 2.20 2.20
11-10-07 2.18 2.18 2.18 2,600 2.18 2.18
11-10-06 2.18 2.18 2.18 500 2.18 2.18
11-10-05 2.19 2.19 1.90 30,300 2.18 2.18
Date Open High Low Vol Cls adjCls
11-10-04 2.28 2.28 2.28 0 2.28 2.28
11-10-03 2.17 2.28 2.15 7,200 2.28 2.28
11-09-30 2.25 2.28 2.25 5,000 2.28 2.28
11-09-29 2.19 2.30 2.12 7,400 2.29 2.29
11-09-28 2.25 2.25 2.10 21,900 2.19 2.19
11-09-27 2.08 2.30 2.08 21,500 2.25 2.25
11-09-26 2.15 2.25 2.15 21,200 2.25 2.25
11-09-23 2.01 2.10 2.00 54,100 2.05 2.05
11-09-22 2.30 2.30 1.90 35,400 1.95 1.95
Date Open High Low Vol Cls adjCls
11-09-21 2.26 2.36 2.25 10,100 2.36 2.36
11-09-20 2.30 2.36 2.28 22,600 2.36 2.36
11-09-19 2.38 2.42 2.30 29,300 2.30 2.30
11-09-16 2.38 2.38 2.38 0 2.38 2.38
11-09-15 2.34 2.38 2.29 50,500 2.38 2.38
11-09-14 2.35 2.37 2.35 5,100 2.37 2.37
11-09-13 2.38 2.40 2.37 8,700 2.38 2.38
11-09-12 2.40 2.40 2.40 0 2.40 2.40
11-09-09 2.38 2.42 2.31 20,500 2.40 2.40
Date Open High Low Vol Cls adjCls
11-09-08 2.40 2.40 2.39 3,100 2.40 2.40
11-09-07 2.48 2.50 2.48 600 2.50 2.50
11-09-06 2.40 2.48 2.40 3,800 2.48 2.48
11-09-02 2.50 2.50 2.35 8,500 2.50 2.50
11-09-01 2.50 2.50 2.50 0 2.50 2.50
11-08-31 2.50 2.50 2.30 13,700 2.50 2.50
11-08-30 2.35 2.50 2.28 8,600 2.50 2.50
11-08-29 2.50 2.51 2.43 26,900 2.51 2.51
11-08-26 2.40 2.51 2.40 11,900 2.50 2.50
Date Open High Low Vol Cls adjCls
11-08-25 2.40 2.50 2.40 14,000 2.45 2.45
11-08-24 2.25 2.40 2.20 33,300 2.40 2.40
11-08-23 2.45 2.45 2.40 600 2.40 2.40
11-08-22 2.40 2.40 2.20 900 2.35 2.35
11-08-19 2.16 2.40 2.16 3,200 2.40 2.40
11-08-18 2.30 2.30 2.20 9,400 2.20 2.20
11-08-17 2.30 2.40 2.26 2,400 2.40 2.40
11-08-16 2.25 2.30 2.25 11,500 2.30 2.30
11-08-15 2.40 2.40 2.20 31,600 2.25 2.25
Date Open High Low Vol Cls adjCls
11-08-12 2.30 2.40 2.11 13,400 2.39 2.39
11-08-11 2.14 2.30 2.05 38,800 2.30 2.30
11-08-10 2.15 2.15 2.05 5,300 2.15 2.15
11-08-09 2.10 2.35 2.05 104,700 2.12 2.12
11-08-08 2.20 2.25 2.00 17,100 2.15 2.15
11-08-05 2.38 2.38 2.20 600 2.35 2.35
11-08-04 2.35 2.38 2.15 11,200 2.35 2.35
11-08-03 2.35 2.40 2.31 21,500 2.40 2.40
11-08-02 2.35 2.38 2.31 5,400 2.33 2.33
Date Open High Low Vol Cls adjCls
11-08-01 2.41 2.44 2.35 13,700 2.38 2.38
11-07-29 2.41 2.41 2.40 4,700 2.41 2.41
11-07-28 2.36 2.44 2.34 10,600 2.42 2.42
11-07-27 2.40 2.45 2.40 4,300 2.40 2.40
11-07-26 2.53 2.53 2.45 2,500 2.50 2.50
11-07-25 2.50 2.51 2.30 12,500 2.51 2.51
11-07-22 2.54 2.54 2.40 38,500 2.50 2.50
11-07-21 2.45 2.54 2.40 51,600 2.52 2.52
11-07-20 2.49 2.50 2.49 200 2.50 2.50
Date Open High Low Vol Cls adjCls
11-07-19 2.31 2.52 2.31 16,300 2.52 2.52
11-07-18 2.25 2.55 2.25 17,900 2.52 2.52
11-07-15 2.50 2.50 2.30 159,100 2.50 2.50
11-07-14 2.50 2.50 2.47 15,200 2.50 2.50
11-07-13 2.50 2.50 2.49 10,100 2.50 2.50
11-07-12 2.41 2.50 2.41 200 2.50 2.50
11-07-11 2.40 2.50 2.40 8,400 2.50 2.50
11-07-08 2.45 2.50 2.45 41,100 2.50 2.50
11-07-07 2.50 2.50 2.39 13,100 2.50 2.50
Date Open High Low Vol Cls adjCls
11-07-06 2.40 2.45 2.40 15,400 2.45 2.45
11-07-05 2.40 2.45 2.38 6,700 2.45 2.45
11-07-01 2.40 2.40 2.35 34,400 2.40 2.40
11-06-30 2.37 2.42 2.35 35,000 2.40 2.40
11-06-29 2.39 2.45 2.35 90,300 2.35 2.35
11-06-28 2.39 2.39 2.33 3,300 2.39 2.39
11-06-27 2.33 2.38 2.33 109,000 2.38 2.38
11-06-24 2.36 2.39 2.27 39,000 2.33 2.33
11-06-23 2.37 2.39 2.30 58,500 2.35 2.35
Date Open High Low Vol Cls adjCls
11-06-22 2.27 2.40 2.27 115,200 2.30 2.30
11-06-21 2.15 2.27 2.15 64,300 2.27 2.27
11-06-20 2.09 2.27 2.08 8,100 2.27 2.27
11-06-17 2.10 2.12 2.10 206,500 2.12 2.12
11-06-16 2.05 2.10 2.05 1,500 2.10 2.10
11-06-15 2.10 2.14 2.03 29,100 2.10 2.10
11-06-14 2.15 2.15 2.10 5,900 2.14 2.14
11-06-13 2.15 2.15 2.15 10,500 2.15 2.15
11-06-10 2.25 2.25 2.06 18,700 2.15 2.15
Date Open High Low Vol Cls adjCls
11-06-09 2.29 2.29 2.20 5,200 2.20 2.20
11-06-08 2.30 2.31 2.25 84,900 2.29 2.29
11-06-07 2.30 2.30 2.27 105,800 2.30 2.30
11-06-06 2.29 2.30 2.29 65,700 2.30 2.30
11-06-03 2.25 2.30 2.20 168,100 2.30 2.30
11-06-02 2.25 2.25 2.20 5,700 2.24 2.24
11-06-01 2.25 2.25 2.16 3,700 2.19 2.19
11-05-31 2.30 2.30 2.15 2,700 2.20 2.20
11-05-27 2.30 2.30 2.20 134,200 2.30 2.30
Date Open High Low Vol Cls adjCls
11-05-26 2.25 2.30 2.25 60,600 2.30 2.30
11-05-25 1.80 2.30 1.80 27,700 2.30 2.30
11-05-24 2.20 2.30 2.20 72,000 2.30 2.30
11-05-23 2.15 2.28 2.05 94,700 2.20 2.20
11-05-20 2.25 2.30 2.13 77,400 2.30 2.30
11-05-19 2.25 2.26 2.11 27,200 2.25 2.25
11-05-18 2.28 2.28 2.25 42,500 2.25 2.25
11-05-17 2.30 2.33 2.26 64,700 2.26 2.26
11-05-16 2.27 2.30 2.27 13,000 2.30 2.30
Date Open High Low Vol Cls adjCls
11-05-13 2.28 2.30 2.26 53,900 2.27 2.27
11-05-12 2.26 2.29 2.26 19,800 2.28 2.28
11-05-11 2.29 2.29 2.26 5,500 2.29 2.29
11-05-10 2.25 2.29 2.25 6,300 2.29 2.29
11-05-09 2.30 2.30 2.15 47,900 2.29 2.29
11-05-06 2.26 2.35 2.26 58,000 2.26 2.26
11-05-05 2.40 2.40 2.25 119,800 2.25 2.25
11-05-04 2.10 2.30 2.10 92,000 2.25 2.25
11-05-03 2.45 2.45 2.10 18,300 2.30 2.30
Date Open High Low Vol Cls adjCls
11-05-02 2.40 2.45 2.35 9,700 2.45 2.45
11-04-29 2.40 2.40 2.29 12,000 2.40 2.40
11-04-28 2.35 2.45 2.25 42,300 2.35 2.35
11-04-27 2.10 2.49 2.05 198,300 2.34 2.34
11-04-26 2.12 2.15 2.11 1,400 2.14 2.14
11-04-25 2.05 2.12 2.01 44,100 2.12 2.12
11-04-21 2.05 2.10 2.00 6,800 2.10 2.10
11-04-20 2.05 2.05 2.05 1,800 2.05 2.05
11-04-19 2.00 2.05 1.99 36,500 2.05 2.05
Date Open High Low Vol Cls adjCls
11-04-18 1.95 2.05 1.95 41,500 2.04 2.04
11-04-15 1.95 2.04 1.95 10,400 2.04 2.04
11-04-14 2.00 2.00 2.00 300 2.00 2.00
11-04-13 1.95 2.05 1.95 12,400 2.03 2.03
11-04-12 1.95 2.05 1.95 35,400 2.05 2.05
11-04-11 2.05 2.10 1.94 39,900 2.10 2.10
11-04-08 1.95 1.95 1.94 15,700 1.95 1.95
11-04-07 2.00 2.05 1.94 18,000 1.94 1.94
11-04-06 2.05 2.05 1.95 30,500 1.95 1.95
Date Open High Low Vol Cls adjCls
11-04-05 2.05 2.09 2.02 10,900 2.09 2.09
11-04-04 2.35 2.35 2.01 259,700 2.15 2.15
11-04-01 2.00 2.49 2.00 207,500 2.45 2.45
11-03-31 1.85 2.05 1.83 73,200 2.05 2.05
11-03-30 1.64 2.01 1.64 104,800 1.86 1.86
11-03-29 1.70 1.70 1.52 17,000 1.65 1.65
11-03-28 1.65 1.75 1.65 101,800 1.70 1.70
11-03-25 1.62 1.73 1.49 37,300 1.72 1.72
11-03-24 1.78 1.78 1.52 63,000 1.73 1.73
Date Open High Low Vol Cls adjCls
11-03-23 1.60 1.80 1.60 32,900 1.80 1.80
11-03-22 1.40 1.65 1.38 150,100 1.60 1.60
11-03-21 1.35 1.40 1.35 1,200 1.40 1.40
11-03-18 1.40 1.40 1.35 2,800 1.40 1.40
11-03-17 1.40 1.40 1.35 6,000 1.40 1.40
11-03-16 1.31 1.41 1.31 46,800 1.40 1.40
11-03-15 1.32 1.45 1.25 12,400 1.45 1.45
11-03-14 1.35 1.45 1.33 104,100 1.45 1.45
11-03-11 1.35 1.35 1.35 5,700 1.35 1.35
Date Open High Low Vol Cls adjCls
11-03-10 1.39 1.39 1.32 1,100 1.35 1.35
11-03-09 1.31 1.39 1.31 20,600 1.34 1.34
11-03-08 1.39 1.39 1.39 900 1.39 1.39
11-03-07 1.40 1.40 1.39 23,000 1.39 1.39
11-03-04 1.31 1.34 1.31 13,700 1.34 1.34
11-03-03 1.31 1.31 1.31 85,100 1.31 1.31
11-03-02 1.30 1.30 1.30 5,800 1.30 1.30
11-03-01 1.30 1.30 1.30 94,700 1.30 1.30
11-02-28 1.31 1.32 1.30 59,100 1.30 1.30
Date Open High Low Vol Cls adjCls
11-02-25 1.32 1.35 1.30 69,200 1.30 1.30
11-02-24 1.35 1.39 1.32 34,700 1.32 1.32
11-02-23 1.36 1.36 1.35 20,900 1.35 1.35
11-02-22 1.42 1.45 1.35 15,400 1.36 1.36
11-02-18 1.40 1.45 1.40 23,500 1.45 1.45
11-02-17 1.35 1.40 1.35 8,900 1.37 1.37
11-02-16 1.37 1.37 1.31 21,800 1.31 1.31
11-02-15 1.26 1.45 1.25 58,800 1.37 1.37
11-02-14 1.14 1.47 1.13 123,300 1.26 1.26
Date Open High Low Vol Cls adjCls
11-02-11 1.15 1.15 1.02 45,800 1.12 1.12
11-02-10 1.12 1.12 0.97 102,400 1.10 1.10
11-02-09 1.08 1.12 1.08 6,800 1.12 1.12
11-02-08 1.08 1.15 1.05 376,400 1.08 1.08
11-02-07 1.06 1.10 1.04 202,400 1.08 1.08
11-02-04 1.13 1.13 1.06 12,500 1.06 1.06
11-02-03 1.15 1.15 1.11 280,100 1.11 1.11
11-02-02 1.15 1.17 1.15 43,500 1.15 1.15
11-02-01 1.07 1.17 1.07 83,500 1.16 1.16
Date Open High Low Vol Cls adjCls
11-01-31 1.08 1.16 1.07 82,400 1.16 1.16
11-01-28 1.01 1.10 1.00 578,600 1.02 1.02
11-01-27 0.95 1.16 0.91 325,500 1.16 1.16
11-01-26 1.01 1.01 0.90 254,000 0.95 0.95
11-01-25 0.95 1.01 0.95 68,900 0.99 0.99
11-01-24 1.02 1.02 0.95 324,600 0.98 0.98
11-01-21 1.06 1.07 1.03 60,000 1.04 1.04
11-01-20 1.06 1.06 1.06 0 1.06 1.06
11-01-19 1.07 1.07 1.06 22,400 1.06 1.06
Date Open High Low Vol Cls adjCls
11-01-18 1.10 1.15 1.06 33,600 1.07 1.07
11-01-14 1.12 1.12 1.07 38,200 1.07 1.07
11-01-13 1.15 1.15 1.13 9,600 1.13 1.13
11-01-12 1.18 1.18 1.10 40,200 1.11 1.11
11-01-11 1.13 1.19 1.13 26,100 1.18 1.18
11-01-10 1.19 1.19 1.13 8,500 1.18 1.18
11-01-07 1.19 1.19 1.15 48,100 1.19 1.19
11-01-06 1.12 1.19 1.12 51,700 1.18 1.18
11-01-05 1.13 1.19 1.11 21,400 1.11 1.11
Date Open High Low Vol Cls adjCls
11-01-04 1.11 1.14 1.11 12,500 1.13 1.13
11-01-03 1.10 1.12 1.10 35,200 1.10 1.10
10-12-31 1.14 1.14 1.10 13,000 1.10 1.10
10-12-30 1.13 1.14 1.10 55,200 1.11 1.11
10-12-29 1.07 1.14 1.07 10,400 1.14 1.14
10-12-28 1.03 1.07 1.03 12,000 1.07 1.07
10-12-27 1.04 1.05 1.02 8,300 1.04 1.04
10-12-23 1.12 1.19 1.00 188,700 1.00 1.00
10-12-22 1.05 1.12 1.00 15,100 1.05 1.05
Date Open High Low Vol Cls adjCls
10-12-21 1.14 1.19 1.00 113,300 1.00 1.00
10-12-20 0.95 1.20 0.95 90,400 1.18 1.18
10-12-17 0.92 0.98 0.92 60,900 0.96 0.96
10-12-16 1.00 1.00 0.97 48,800 0.97 0.97
10-12-15 0.90 1.00 0.90 132,800 0.95 0.95
10-12-14 0.92 1.01 0.92 19,100 0.94 0.94
10-12-13 1.01 1.01 0.95 27,700 1.00 1.00
10-12-10 0.90 0.99 0.86 267,100 0.99 0.99
10-12-09 0.97 1.00 0.86 230,300 0.94 0.94
Date Open High Low Vol Cls adjCls
10-12-08 1.20 1.20 0.99 130,700 0.99 0.99
10-12-07 1.15 1.20 1.13 91,800 1.20 1.20
10-12-06 1.09 1.15 1.06 149,700 1.08 1.08
10-12-03 0.97 1.06 0.93 89,800 1.06 1.06
10-12-02 0.92 0.98 0.92 103,800 0.97 0.97
10-12-01 0.94 0.99 0.90 124,400 0.90 0.90
10-11-30 0.84 0.98 0.84 299,500 0.93 0.93
10-11-29 0.75 0.84 0.72 489,200 0.82 0.82
10-11-26 0.61 0.80 0.61 167,200 0.70 0.70
Date Open High Low Vol Cls adjCls
10-11-24 0.59 0.60 0.59 55,000 0.60 0.60
10-11-23 0.53 0.60 0.53 58,000 0.60 0.60
10-11-22 0.60 0.60 0.53 55,000 0.53 0.53
10-11-19 0.60 0.60 0.53 84,900 0.60 0.60
10-11-18 0.55 0.60 0.53 104,600 0.60 0.60
10-11-17 0.61 0.61 0.53 38,400 0.60 0.60
10-11-16 0.60 0.60 0.57 73,900 0.60 0.60
10-11-15 0.59 0.60 0.58 163,500 0.59 0.59
10-11-12 0.53 0.55 0.53 151,800 0.54 0.54
Date Open High Low Vol Cls adjCls
10-11-11 0.53 0.55 0.50 198,800 0.53 0.53
10-11-10 0.50 0.50 0.49 31,400 0.49 0.49
10-11-09 0.50 0.50 0.50 8,000 0.50 0.50
10-11-08 0.49 0.52 0.49 15,500 0.51 0.51
10-11-05 0.49 0.50 0.49 7,600 0.50 0.50
10-11-04 0.49 0.51 0.49 19,900 0.51 0.51
10-11-03 0.50 0.52 0.49 91,100 0.50 0.50
10-11-02 0.50 0.50 0.50 11,000 0.50 0.50
10-11-01 0.50 0.50 0.50 10,300 0.50 0.50
Date Open High Low Vol Cls adjCls
10-10-29 0.50 0.50 0.49 44,600 0.50 0.50
10-10-28 0.49 0.49 0.49 5,000 0.49 0.49
10-10-27 0.50 0.50 0.49 167,100 0.49 0.49
10-10-26 0.50 0.50 0.49 52,600 0.49 0.49
10-10-25 0.49 0.50 0.49 266,800 0.50 0.50
10-10-22 0.46 0.49 0.46 28,000 0.49 0.49
10-10-21 0.47 0.49 0.46 50,000 0.49 0.49
10-10-20 0.47 0.49 0.47 13,200 0.47 0.47
10-10-19 0.46 0.46 0.46 1,000 0.46 0.46
Date Open High Low Vol Cls adjCls
10-10-18 0.47 0.48 0.46 77,600 0.47 0.47
10-10-15 0.45 0.47 0.45 118,500 0.46 0.46
10-10-14 0.48 0.48 0.45 102,900 0.46 0.46
10-10-13 0.48 0.48 0.48 1,000 0.48 0.48
10-10-12 0.43 0.49 0.42 193,900 0.45 0.45
10-10-11 0.40 0.42 0.40 134,700 0.42 0.42
10-10-08 0.39 0.40 0.39 31,300 0.39 0.39
10-10-07 0.38 0.41 0.38 703,400 0.38 0.38
10-10-06 0.38 0.38 0.38 6,500 0.38 0.38
Date Open High Low Vol Cls adjCls
10-10-05 0.38 0.38 0.36 204,000 0.38 0.38
10-10-04 0.38 0.38 0.38 400 0.38 0.38
10-10-01 0.39 0.40 0.36 139,300 0.36 0.36
10-09-30 0.36 0.39 0.34 160,200 0.39 0.39
10-09-29 0.38 0.38 0.38 52,000 0.38 0.38
10-09-28 0.38 0.38 0.38 18,000 0.38 0.38
10-09-27 0.37 0.37 0.37 30,000 0.37 0.37
10-09-24 0.36 0.36 0.36 0 0.36 0.36
10-09-23 0.36 0.36 0.36 0 0.36 0.36
Date Open High Low Vol Cls adjCls
10-09-22 0.36 0.36 0.35 46,300 0.36 0.36
10-09-21 0.36 0.36 0.36 130,000 0.36 0.36
10-09-20 0.33 0.33 0.33 0 0.33 0.33
10-09-17 0.33 0.33 0.33 50,000 0.33 0.33
10-09-16 0.33 0.33 0.33 26,000 0.33 0.33
10-09-15 0.35 0.35 0.35 0 0.35 0.35
10-09-14 0.35 0.35 0.35 47,000 0.35 0.35
10-09-13 0.33 0.34 0.33 53,100 0.33 0.33
10-09-10 0.31 0.31 0.31 0 0.31 0.31
Date Open High Low Vol Cls adjCls
10-09-09 0.31 0.31 0.31 0 0.31 0.31
10-09-08 0.31 0.31 0.31 500 0.31 0.31
10-09-07 0.31 0.31 0.31 1,000 0.31 0.31
10-09-03 0.31 0.31 0.31 0 0.31 0.31
10-09-02 0.32 0.32 0.31 12,500 0.31 0.31
10-09-01 0.33 0.33 0.33 0 0.33 0.33
10-08-31 0.33 0.33 0.33 0 0.33 0.33
10-08-30 0.32 0.33 0.32 99,500 0.33 0.33
10-08-27 0.33 0.33 0.33 25,200 0.33 0.33
Date Open High Low Vol Cls adjCls
10-08-26 0.33 0.33 0.33 0 0.33 0.33
10-08-25 0.33 0.33 0.33 10,500 0.33 0.33
10-08-24 0.34 0.34 0.34 10,000 0.34 0.34
10-08-23 0.36 0.36 0.33 94,500 0.34 0.34
10-08-20 0.29 0.29 0.29 20,000 0.29 0.29
10-08-19 0.31 0.31 0.31 0 0.31 0.31
10-08-18 0.31 0.31 0.30 208,400 0.31 0.31
10-08-17 0.31 0.31 0.30 338,900 0.31 0.31
10-08-16 0.30 0.30 0.30 75,000 0.30 0.30
Date Open High Low Vol Cls adjCls
10-08-13 0.29 0.29 0.29 49,000 0.29 0.29
10-08-12 0.29 0.29 0.28 9,000 0.28 0.28
10-08-11 0.29 0.29 0.29 0 0.29 0.29
10-08-10 0.29 0.29 0.29 105,000 0.29 0.29
10-08-09 0.28 0.28 0.28 0 0.28 0.28
10-08-06 0.28 0.28 0.28 0 0.28 0.28
10-08-05 0.28 0.28 0.28 40,000 0.28 0.28
10-08-04 0.29 0.29 0.29 0 0.29 0.29
10-08-03 0.29 0.29 0.29 137,800 0.29 0.29
Date Open High Low Vol Cls adjCls
10-08-02 0.27 0.27 0.27 4,500 0.27 0.27
10-07-30 0.27 0.27 0.27 1,000 0.27 0.27
10-07-29 0.27 0.27 0.27 0 0.27 0.27
10-07-28 0.29 0.29 0.27 10,400 0.27 0.27
10-07-27 0.28 0.28 0.28 0 0.28 0.28
10-07-26 0.28 0.28 0.28 0 0.28 0.28
10-07-23 0.28 0.28 0.28 5,000 0.28 0.28
10-07-22 0.28 0.28 0.28 0 0.28 0.28
10-07-21 0.28 0.28 0.28 88,800 0.28 0.28
Date Open High Low Vol Cls adjCls
10-07-20 0.28 0.28 0.28 0 0.28 0.28
10-07-19 0.28 0.28 0.28 19,000 0.28 0.28
10-07-16 0.29 0.29 0.28 40,000 0.28 0.28
10-07-15 0.28 0.28 0.28 800 0.28 0.28
10-07-14 0.29 0.29 0.29 0 0.29 0.29
10-07-13 0.28 0.29 0.28 141,500 0.29 0.29
10-07-12 0.27 0.27 0.27 139,500 0.27 0.27
10-07-09 0.27 0.27 0.27 0 0.27 0.27
10-07-08 0.27 0.27 0.27 170,000 0.27 0.27
Date Open High Low Vol Cls adjCls
10-07-07 0.28 0.28 0.28 0 0.28 0.28
10-07-06 0.28 0.28 0.28 705,000 0.28 0.28
10-07-02 0.27 0.27 0.27 45,000 0.27 0.27
10-07-01 0.27 0.27 0.27 0 0.27 0.27
10-06-30 0.28 0.28 0.27 8,000 0.27 0.27
10-06-29 0.27 0.28 0.27 25,000 0.28 0.28
10-06-28 0.26 0.26 0.26 0 0.26 0.26
10-06-25 0.26 0.26 0.26 500 0.26 0.26
10-06-24 0.27 0.27 0.26 252,500 0.26 0.26
Date Open High Low Vol Cls adjCls
10-06-23 0.27 0.27 0.27 500 0.27 0.27
10-06-22 0.28 0.28 0.28 250,000 0.28 0.28
10-06-21 0.27 0.27 0.27 0 0.27 0.27
10-06-18 0.27 0.27 0.27 0 0.27 0.27
10-06-17 0.27 0.27 0.27 25,000 0.27 0.27
10-06-16 0.28 0.28 0.28 0 0.28 0.28
10-06-15 0.28 0.28 0.28 0 0.28 0.28
10-06-14 0.28 0.28 0.28 0 0.28 0.28
10-06-11 0.28 0.28 0.28 0 0.28 0.28
Date Open High Low Vol Cls adjCls
10-06-10 0.28 0.28 0.28 0 0.28 0.28
10-06-09 0.28 0.28 0.28 0 0.28 0.28
10-06-08 0.28 0.28 0.28 0 0.28 0.28
10-06-07 0.28 0.29 0.28 423,000 0.28 0.28
10-06-04 0.28 0.29 0.28 129,000 0.28 0.28
10-06-03 0.26 0.26 0.26 0 0.26 0.26
10-06-02 0.26 0.26 0.26 3,000 0.26 0.26
10-06-01 0.26 0.28 0.26 458,600 0.26 0.26
10-05-28 0.23 0.23 0.23 30,000 0.23 0.23
Date Open High Low Vol Cls adjCls
10-05-27 0.24 0.24 0.23 65,000 0.23 0.23
10-05-26 0.24 0.24 0.24 0 0.24 0.24
10-05-25 0.24 0.24 0.24 0 0.24 0.24
10-05-24 0.27 0.27 0.24 265,000 0.24 0.24
10-05-21 0.27 0.27 0.27 145,000 0.27 0.27
10-05-20 0.27 0.27 0.27 12,500 0.27 0.27
10-05-19 0.26 0.26 0.26 0 0.26 0.26
10-05-18 0.28 0.28 0.26 25,500 0.26 0.26
10-05-17 0.30 0.30 0.27 14,500 0.27 0.27
Date Open High Low Vol Cls adjCls
10-05-14 0.28 0.28 0.27 351,500 0.28 0.28
10-05-13 0.28 0.28 0.28 148,500 0.28 0.28
10-05-12 0.28 0.28 0.28 0 0.28 0.28
10-05-11 0.28 0.28 0.28 32,000 0.28 0.28
10-05-10 0.27 0.27 0.27 0 0.27 0.27
10-05-07 0.27 0.27 0.27 15,000 0.27 0.27
10-05-06 0.28 0.28 0.28 10,000 0.28 0.28
10-05-05 0.27 0.27 0.27 38,500 0.27 0.27
10-05-04 0.27 0.27 0.27 0 0.27 0.27
Date Open High Low Vol Cls adjCls
10-05-03 0.27 0.27 0.27 69,100 0.27 0.27
10-04-30 0.27 0.27 0.27 0 0.27 0.27
10-04-29 0.27 0.27 0.27 0 0.27 0.27
10-04-28 0.27 0.27 0.27 0 0.27 0.27
10-04-27 0.26 0.27 0.26 255,000 0.27 0.27
10-04-26 0.26 0.26 0.26 0 0.26 0.26
10-04-23 0.26 0.26 0.26 10,000 0.26 0.26
10-04-22 0.26 0.26 0.26 96,000 0.26 0.26
10-04-21 0.26 0.26 0.26 203,100 0.26 0.26
Date Open High Low Vol Cls adjCls
10-04-20 0.26 0.26 0.26 29,000 0.26 0.26
10-04-19 0.26 0.26 0.26 162,000 0.26 0.26
10-04-16 0.25 0.26 0.25 233,600 0.26 0.26
10-04-15 0.24 0.24 0.24 0 0.24 0.24
10-04-14 0.24 0.24 0.24 0 0.24 0.24
10-04-13 0.24 0.24 0.24 0 0.24 0.24
10-04-12 0.24 0.24 0.24 0 0.24 0.24
10-04-09 0.24 0.24 0.24 0 0.24 0.24
10-04-08 0.24 0.24 0.24 8,000 0.24 0.24
Date Open High Low Vol Cls adjCls
10-04-07 0.24 0.24 0.24 0 0.24 0.24
10-04-06 0.24 0.24 0.24 35,000 0.24 0.24
10-04-05 0.23 0.23 0.23 0 0.23 0.23
10-04-01 0.23 0.23 0.23 0 0.23 0.23
10-03-31 0.23 0.23 0.23 0 0.23 0.23
10-03-30 0.23 0.23 0.23 4,000 0.23 0.23
10-03-29 0.23 0.23 0.23 5,000 0.23 0.23
10-03-26 0.25 0.25 0.25 0 0.25 0.25
10-03-25 0.25 0.25 0.25 0 0.25 0.25
Date Open High Low Vol Cls adjCls
10-03-24 0.25 0.25 0.25 0 0.25 0.25
10-03-23 0.25 0.25 0.25 51,900 0.25 0.25
10-03-22 0.25 0.25 0.25 2,500 0.25 0.25
10-03-19 0.25 0.25 0.25 0 0.25 0.25
10-03-18 0.25 0.25 0.25 0 0.25 0.25
10-03-17 0.25 0.25 0.25 4,000 0.25 0.25
10-03-16 0.23 0.26 0.23 75,000 0.25 0.25
10-03-15 0.22 0.22 0.22 0 0.22 0.22
10-03-12 0.22 0.22 0.22 1,000 0.22 0.22
Date Open High Low Vol Cls adjCls
10-03-11 0.22 0.22 0.22 0 0.22 0.22
10-03-10 0.22 0.22 0.22 30,000 0.22 0.22
10-03-09 0.26 0.26 0.26 400 0.26 0.26
10-03-08 0.26 0.26 0.26 0 0.26 0.26
10-03-05 0.24 0.26 0.24 12,800 0.26 0.26
10-03-04 0.23 0.23 0.23 0 0.23 0.23
10-03-03 0.23 0.23 0.23 0 0.23 0.23
10-03-02 0.23 0.23 0.23 7,300 0.23 0.23
10-03-01 0.24 0.24 0.24 0 0.24 0.24
Date Open High Low Vol Cls adjCls
10-02-26 0.24 0.24 0.24 0 0.24 0.24
10-02-25 0.24 0.24 0.24 0 0.24 0.24
10-02-24 0.24 0.24 0.24 10,000 0.24 0.24
10-02-23 0.22 0.23 0.22 23,300 0.23 0.23
10-02-22 0.24 0.24 0.24 2,200 0.24 0.24
10-02-19 0.24 0.24 0.24 5,900 0.24 0.24
10-02-18 0.24 0.24 0.24 0 0.24 0.24
10-02-17 0.24 0.24 0.24 15,300 0.24 0.24
10-02-16 0.25 0.25 0.25 0 0.25 0.25
Date Open High Low Vol Cls adjCls
10-02-12 0.24 0.25 0.22 34,600 0.25 0.25
10-02-11 0.23 0.23 0.23 0 0.23 0.23
10-02-10 0.23 0.23 0.23 0 0.23 0.23
10-02-09 0.23 0.23 0.23 0 0.23 0.23
10-02-08 0.24 0.24 0.23 17,500 0.23 0.23
10-02-05 0.24 0.24 0.24 0 0.24 0.24
10-02-04 0.24 0.24 0.24 5,000 0.24 0.24
10-02-03 0.23 0.24 0.23 7,900 0.24 0.24
10-02-02 0.23 0.23 0.23 0 0.23 0.23
Date Open High Low Vol Cls adjCls
10-02-01 0.23 0.23 0.23 0 0.23 0.23
10-01-29 0.23 0.23 0.23 0 0.23 0.23
10-01-28 0.23 0.23 0.23 0 0.23 0.23
10-01-27 0.23 0.23 0.23 0 0.23 0.23
10-01-26 0.23 0.23 0.23 0 0.23 0.23
10-01-25 0.23 0.23 0.23 0 0.23 0.23
10-01-22 0.23 0.23 0.23 0 0.23 0.23
10-01-21 0.23 0.23 0.23 0 0.23 0.23
10-01-20 0.23 0.23 0.23 15,000 0.23 0.23
Date Open High Low Vol Cls adjCls
10-01-19 0.26 0.26 0.26 0 0.26 0.26
10-01-15 0.26 0.26 0.26 0 0.26 0.26
10-01-14 0.26 0.26 0.26 42,000 0.26 0.26
10-01-13 0.24 0.24 0.24 0 0.24 0.24
10-01-12 0.24 0.24 0.24 0 0.24 0.24
10-01-11 0.24 0.24 0.24 2,000 0.24 0.24
10-01-08 0.24 0.24 0.24 36,000 0.24 0.24
10-01-07 0.25 0.25 0.25 0 0.25 0.25
10-01-06 0.25 0.25 0.25 0 0.25 0.25
Date Open High Low Vol Cls adjCls
10-01-05 0.25 0.25 0.25 10,500 0.25 0.25
10-01-04 0.25 0.25 0.25 0 0.25 0.25
09-12-31 0.25 0.25 0.25 10,000 0.25 0.25
09-12-30 0.27 0.27 0.23 91,000 0.25 0.25
09-12-29 0.28 0.28 0.28 20,000 0.28 0.28
09-12-28 0.27 0.27 0.27 70,000 0.27 0.27
09-12-24 0.27 0.27 0.27 0 0.27 0.27
09-12-23 0.27 0.27 0.27 16,400 0.27 0.27
09-12-22 0.28 0.28 0.28 0 0.28 0.28
Date Open High Low Vol Cls adjCls
09-12-21 0.28 0.28 0.28 0 0.28 0.28
09-12-18 0.28 0.28 0.28 0 0.28 0.28
09-12-17 0.28 0.28 0.28 55,000 0.28 0.28
09-12-16 0.28 0.28 0.28 64,700 0.28 0.28
09-12-15 0.28 0.28 0.28 0 0.28 0.28
09-12-14 0.28 0.28 0.28 85,000 0.28 0.28
09-12-11 0.27 0.28 0.27 55,000 0.28 0.28
09-12-10 0.27 0.27 0.27 20,000 0.27 0.27
09-12-09 0.27 0.27 0.27 0 0.27 0.27
Date Open High Low Vol Cls adjCls
09-12-08 0.27 0.27 0.27 0 0.27 0.27
09-12-07 0.27 0.27 0.27 0 0.27 0.27
09-12-04 0.27 0.27 0.27 5,000 0.27 0.27
09-12-03 0.28 0.28 0.28 0 0.28 0.28
09-12-02 0.27 0.28 0.27 5,100 0.28 0.28
09-12-01 0.28 0.28 0.26 30,700 0.26 0.26
09-11-30 0.28 0.30 0.28 501,500 0.28 0.28
09-11-27 0.28 0.28 0.28 0 0.28 0.28
09-11-25 0.28 0.28 0.28 5,000 0.28 0.28
Date Open High Low Vol Cls adjCls
09-11-24 0.28 0.28 0.28 157,600 0.28 0.28
09-11-23 0.28 0.28 0.28 0 0.28 0.28
09-11-20 0.28 0.28 0.28 0 0.28 0.28
09-11-19 0.28 0.28 0.28 0 0.28 0.28
09-11-18 0.28 0.28 0.28 0 0.28 0.28
09-11-17 0.28 0.28 0.28 1,400 0.28 0.28
09-11-16 0.28 0.28 0.28 0 0.28 0.28
09-11-13 0.28 0.28 0.28 0 0.28 0.28
09-11-12 0.28 0.28 0.28 0 0.28 0.28
Date Open High Low Vol Cls adjCls
09-11-11 0.28 0.28 0.28 50,000 0.28 0.28
09-11-10 0.28 0.28 0.28 0 0.28 0.28
09-11-09 0.30 0.30 0.28 10,000 0.28 0.28
09-11-06 0.28 0.32 0.28 193,800 0.32 0.32
09-11-05 0.27 0.28 0.27 215,000 0.28 0.28
09-11-04 0.28 0.28 0.28 0 0.28 0.28
09-11-03 0.28 0.28 0.28 0 0.28 0.28
09-11-02 0.28 0.28 0.28 0 0.28 0.28
09-10-30 0.28 0.28 0.28 0 0.28 0.28
Date Open High Low Vol Cls adjCls
09-10-29 0.24 0.28 0.24 76,300 0.28 0.28
09-10-28 0.30 0.30 0.30 0 0.30 0.30
09-10-27 0.32 0.32 0.30 247,000 0.30 0.30
09-10-26 0.30 0.32 0.30 166,300 0.30 0.30
09-10-23 0.30 0.30 0.28 330,500 0.30 0.30
09-10-22 0.30 0.30 0.30 1,000 0.30 0.30
09-10-21 0.27 0.27 0.24 104,000 0.27 0.27
09-10-20 0.24 0.24 0.24 17,000 0.24 0.24
09-10-19 0.24 0.24 0.24 0 0.24 0.24
Date Open High Low Vol Cls adjCls
09-10-16 0.24 0.24 0.24 5,000 0.24 0.24
09-10-15 0.27 0.27 0.27 181,000 0.27 0.27
09-10-14 0.24 0.24 0.24 0 0.24 0.24
09-10-13 0.24 0.24 0.24 5,000 0.24 0.24
09-10-12 0.23 0.23 0.23 1,100 0.23 0.23
09-10-09 0.23 0.23 0.23 5,000 0.23 0.23
09-10-08 0.24 0.30 0.24 280,300 0.25 0.25
09-10-07 0.25 0.25 0.21 83,000 0.21 0.21
09-10-06 0.25 0.25 0.25 6,900 0.25 0.25
Date Open High Low Vol Cls adjCls
09-10-05 0.25 0.25 0.25 11,100 0.25 0.25
09-10-02 0.25 0.25 0.25 0 0.25 0.25
09-10-01 0.25 0.25 0.25 0 0.25 0.25
09-09-30 0.25 0.25 0.25 1,100 0.25 0.25
09-09-29 0.25 0.25 0.25 0 0.25 0.25
09-09-28 0.25 0.25 0.25 0 0.25 0.25
09-09-25 0.25 0.25 0.25 0 0.25 0.25
09-09-24 0.25 0.25 0.25 22,200 0.25 0.25
09-09-23 0.27 0.29 0.20 100,100 0.29 0.29
Date Open High Low Vol Cls adjCls
09-09-22 0.30 0.30 0.30 0 0.30 0.30
09-09-21 0.30 0.30 0.29 225,000 0.30 0.30
09-09-18 0.20 0.30 0.20 80,900 0.30 0.30
09-09-17 0.20 0.22 0.20 50,000 0.20 0.20
09-09-16 0.20 0.23 0.20 24,100 0.20 0.20
09-09-15 0.20 0.20 0.20 15,000 0.20 0.20
09-09-14 0.20 0.20 0.20 5,000 0.20 0.20
09-09-11 0.20 0.20 0.20 0 0.20 0.20
09-09-10 0.20 0.20 0.20 5,600 0.20 0.20
Date Open High Low Vol Cls adjCls
09-09-09 0.20 0.20 0.20 0 0.20 0.20
09-09-08 0.24 0.24 0.20 12,100 0.20 0.20
09-09-04 0.24 0.24 0.24 200 0.24 0.24
09-09-03 0.24 0.24 0.24 2,200 0.24 0.24
09-09-02 0.28 0.28 0.28 15,000 0.28 0.28
09-09-01 0.28 0.28 0.28 5,000 0.28 0.28
09-08-31 0.24 0.28 0.24 115,200 0.28 0.28
09-08-28 0.28 0.28 0.28 0 0.28 0.28
09-08-27 0.28 0.28 0.28 0 0.28 0.28
Date Open High Low Vol Cls adjCls
09-08-26 0.28 0.28 0.28 0 0.28 0.28
09-08-25 0.28 0.28 0.28 5,000 0.28 0.28
09-08-24 0.28 0.28 0.28 155,300 0.28 0.28
09-08-21 0.28 0.28 0.28 0 0.28 0.28
09-08-20 0.28 0.30 0.28 264,300 0.28 0.28
09-08-19 0.24 0.24 0.24 0 0.24 0.24
09-08-18 0.24 0.24 0.24 0 0.24 0.24
09-08-17 0.24 0.24 0.24 6,000 0.24 0.24
09-08-14 0.24 0.24 0.24 0 0.24 0.24
Date Open High Low Vol Cls adjCls
09-08-13 0.24 0.24 0.24 0 0.24 0.24
09-08-12 0.24 0.24 0.24 1,400 0.24 0.24
09-08-11 0.26 0.26 0.25 37,500 0.25 0.25
09-08-10 0.28 0.28 0.27 145,300 0.27 0.27
09-08-07 0.26 0.26 0.26 10,000 0.26 0.26
09-08-06 0.28 0.28 0.28 5,500 0.28 0.28
09-08-05 0.28 0.28 0.28 0 0.28 0.28
09-08-04 0.28 0.28 0.28 0 0.28 0.28
09-08-03 0.28 0.28 0.28 0 0.28 0.28
Date Open High Low Vol Cls adjCls
09-07-31 0.28 0.28 0.28 0 0.28 0.28
09-07-30 0.28 0.28 0.28 0 0.28 0.28
09-07-29 0.26 0.30 0.26 102,900 0.28 0.28
09-07-28 0.25 0.25 0.25 0 0.25 0.25
09-07-27 0.25 0.25 0.25 0 0.25 0.25
09-07-24 0.25 0.25 0.25 0 0.25 0.25
09-07-23 0.30 0.30 0.25 15,000 0.25 0.25
09-07-22 0.30 0.30 0.30 0 0.30 0.30
09-07-21 0.30 0.30 0.30 0 0.30 0.30
Date Open High Low Vol Cls adjCls
09-07-20 0.30 0.30 0.30 0 0.30 0.30
09-07-17 0.30 0.30 0.30 0 0.30 0.30
09-07-16 0.30 0.30 0.30 0 0.30 0.30
09-07-15 0.30 0.32 0.30 297,000 0.30 0.30
09-07-14 0.30 0.30 0.30 0 0.30 0.30
09-07-13 0.30 0.30 0.30 0 0.30 0.30
09-07-10 0.30 0.30 0.30 400 0.30 0.30
09-07-09 0.30 0.30 0.30 0 0.30 0.30
09-07-08 0.30 0.30 0.30 0 0.30 0.30
Date Open High Low Vol Cls adjCls
09-07-07 0.30 0.30 0.30 0 0.30 0.30
09-07-06 0.30 0.30 0.30 130,000 0.30 0.30
09-07-02 0.30 0.30 0.28 5,200 0.28 0.28
09-07-01 0.30 0.30 0.30 0 0.30 0.30
09-06-30 0.30 0.30 0.30 0 0.30 0.30
09-06-29 0.30 0.30 0.30 131,000 0.30 0.30
09-06-26 0.25 0.25 0.25 600 0.25 0.25
09-06-25 0.25 0.25 0.25 0 0.25 0.25
09-06-24 0.25 0.25 0.25 0 0.25 0.25
Date Open High Low Vol Cls adjCls
09-06-23 0.30 0.30 0.25 15,200 0.25 0.25
09-06-22 0.25 0.26 0.25 22,500 0.25 0.25
09-06-19 0.25 0.25 0.25 4,700 0.25 0.25
09-06-18 0.30 0.30 0.30 0 0.30 0.30
09-06-17 0.30 0.30 0.30 0 0.30 0.30
09-06-16 0.26 0.30 0.26 112,500 0.30 0.30
09-06-15 0.27 0.27 0.27 0 0.27 0.27
09-06-12 0.27 0.27 0.27 0 0.27 0.27
09-06-11 0.27 0.27 0.27 10,000 0.27 0.27
Date Open High Low Vol Cls adjCls
09-06-10 0.30 0.30 0.28 37,000 0.28 0.28
09-06-09 0.30 0.32 0.30 154,600 0.31 0.31
09-06-08 0.29 0.30 0.29 10,000 0.30 0.30
09-06-05 0.27 0.27 0.27 1,000 0.27 0.27
09-06-04 0.30 0.30 0.28 89,300 0.28 0.28
09-06-03 0.28 0.32 0.28 46,100 0.32 0.32
09-06-02 0.26 0.32 0.26 23,000 0.32 0.32
09-06-01 0.29 0.29 0.28 14,500 0.29 0.29
09-05-29 0.28 0.28 0.28 25,300 0.28 0.28
Date Open High Low Vol Cls adjCls
09-05-28 0.30 0.30 0.30 0 0.30 0.30
09-05-27 0.24 0.30 0.24 6,900 0.30 0.30
09-05-26 0.24 0.30 0.23 40,500 0.30 0.30
09-05-22 0.23 0.24 0.22 51,000 0.24 0.24
09-05-21 0.21 0.22 0.20 273,600 0.22 0.22
09-05-20 0.20 0.20 0.20 24,800 0.20 0.20
09-05-19 0.25 0.25 0.23 15,500 0.23 0.23
09-05-18 0.20 0.30 0.20 68,300 0.30 0.30
09-05-15 0.16 0.20 0.16 13,800 0.20 0.20
Date Open High Low Vol Cls adjCls
09-05-14 0.16 0.16 0.16 0 0.16 0.16
09-05-13 0.16 0.16 0.16 0 0.16 0.16
09-05-12 0.16 0.16 0.16 1,300 0.16 0.16
09-05-11 0.18 0.18 0.16 29,500 0.16 0.16
09-05-08 0.18 0.18 0.18 500 0.18 0.18
09-05-07 0.18 0.18 0.18 0 0.18 0.18
09-05-06 0.18 0.18 0.18 0 0.18 0.18
09-05-05 0.18 0.18 0.18 1,000 0.18 0.18
09-05-04 0.18 0.18 0.18 500 0.18 0.18
Date Open High Low Vol Cls adjCls
09-05-01 0.16 0.16 0.16 800 0.16 0.16
09-04-30 0.15 0.15 0.15 0 0.15 0.15
09-04-29 0.15 0.15 0.15 0 0.15 0.15
09-04-28 0.15 0.15 0.15 0 0.15 0.15
09-04-27 0.15 0.15 0.15 0 0.15 0.15
09-04-24 0.15 0.15 0.15 0 0.15 0.15
09-04-23 0.15 0.15 0.15 33,400 0.15 0.15
09-04-22 0.20 0.20 0.20 800 0.20 0.20
09-04-21 0.20 0.20 0.20 0 0.20 0.20
Date Open High Low Vol Cls adjCls
09-04-20 0.20 0.20 0.20 0 0.20 0.20
09-04-17 0.20 0.20 0.20 0 0.20 0.20
09-04-16 0.20 0.20 0.20 0 0.20 0.20
09-04-15 0.20 0.20 0.20 0 0.20 0.20
09-04-14 0.20 0.20 0.20 5,000 0.20 0.20
09-04-13 0.20 0.20 0.20 0 0.20 0.20
09-04-09 0.20 0.25 0.20 65,200 0.20 0.20
09-04-08 0.20 0.20 0.20 100,000 0.20 0.20
09-04-07 0.20 0.20 0.20 3,000 0.20 0.20
Date Open High Low Vol Cls adjCls
09-04-06 0.17 0.21 0.17 85,000 0.20 0.20
09-04-03 0.12 0.15 0.12 13,000 0.15 0.15
09-04-02 0.12 0.12 0.12 30,000 0.12 0.12
09-04-01 0.13 0.13 0.13 2,000 0.13 0.13
09-03-31 0.12 0.12 0.12 200 0.12 0.12
09-03-30 0.12 0.12 0.12 0 0.12 0.12
09-03-27 0.12 0.12 0.12 0 0.12 0.12
09-03-26 0.12 0.12 0.12 53,100 0.12 0.12
09-03-25 0.12 0.12 0.12 0 0.12 0.12
Date Open High Low Vol Cls adjCls
09-03-24 0.12 0.12 0.12 10,000 0.12 0.12
09-03-23 0.10 0.11 0.10 35,000 0.11 0.11
09-03-20 0.11 0.11 0.11 5,000 0.11 0.11
09-03-19 0.14 0.14 0.14 0 0.14 0.14
09-03-18 0.14 0.14 0.14 0 0.14 0.14
09-03-17 0.14 0.14 0.14 0 0.14 0.14
09-03-16 0.14 0.14 0.14 225,000 0.14 0.14
09-03-13 0.10 0.10 0.10 23,300 0.10 0.10
09-03-12 0.10 0.12 0.10 36,000 0.12 0.12
Date Open High Low Vol Cls adjCls
09-03-11 0.15 0.15 0.15 0 0.15 0.15
09-03-10 0.15 0.15 0.15 0 0.15 0.15
09-03-09 0.09 0.15 0.09 35,000 0.15 0.15
09-03-06 0.10 0.10 0.09 16,000 0.10 0.10
09-03-05 0.12 0.12 0.12 5,000 0.12 0.12
09-03-04 0.15 0.15 0.15 0 0.15 0.15
09-03-03 0.09 0.15 0.09 22,000 0.15 0.15
09-03-02 0.13 0.13 0.10 50,000 0.13 0.13
09-02-27 0.15 0.16 0.15 34,900 0.15 0.15
Date Open High Low Vol Cls adjCls
09-02-26 0.11 0.16 0.11 473,000 0.15 0.15
09-02-25 0.10 0.10 0.10 101,000 0.10 0.10
09-02-24 0.08 0.08 0.08 5,000 0.08 0.08
09-02-23 0.07 0.07 0.07 0 0.07 0.07
09-02-20 0.07 0.07 0.07 13,600 0.07 0.07
09-02-19 0.06 0.06 0.06 10,000 0.06 0.06
09-02-18 0.10 0.10 0.09 12,000 0.09 0.09
09-02-17 0.10 0.10 0.10 50,000 0.10 0.10
09-02-13 0.11 0.11 0.10 18,000 0.10 0.10
Date Open High Low Vol Cls adjCls
09-02-12 0.11 0.11 0.10 47,500 0.10 0.10
09-02-11 0.10 0.10 0.10 0 0.10 0.10
09-02-10 0.10 0.10 0.10 0 0.10 0.10
09-02-09 0.11 0.11 0.10 519,600 0.10 0.10
09-02-06 0.12 0.12 0.11 103,000 0.11 0.11
09-02-05 0.12 0.12 0.12 2,300 0.12 0.12
09-02-04 0.13 0.13 0.12 49,200 0.12 0.12
09-02-03 0.12 0.12 0.12 0 0.12 0.12
09-02-02 0.12 0.12 0.12 5,000 0.12 0.12
Date Open High Low Vol Cls adjCls
09-01-30 0.12 0.12 0.12 35,300 0.12 0.12
09-01-29 0.12 0.12 0.12 110,000 0.12 0.12
09-01-28 0.13 0.13 0.13 0 0.13 0.13
09-01-27 0.13 0.13 0.13 38,000 0.13 0.13
09-01-26 0.15 0.15 0.15 15,000 0.15 0.15
09-01-23 0.13 0.13 0.13 0 0.13 0.13
09-01-22 0.13 0.13 0.13 0 0.13 0.13
09-01-21 0.13 0.13 0.13 0 0.13 0.13
09-01-20 0.13 0.13 0.13 5,000 0.13 0.13
Date Open High Low Vol Cls adjCls
09-01-16 0.14 0.14 0.14 0 0.14 0.14
09-01-15 0.14 0.14 0.14 0 0.14 0.14
09-01-14 0.14 0.14 0.14 0 0.14 0.14
09-01-13 0.14 0.14 0.14 0 0.14 0.14
09-01-12 0.15 0.15 0.14 35,000 0.14 0.14
09-01-09 0.14 0.14 0.14 0 0.14 0.14
09-01-08 0.17 0.17 0.14 41,000 0.14 0.14
09-01-07 0.17 0.17 0.17 4,000 0.17 0.17
09-01-06 0.16 0.16 0.16 3,000 0.16 0.16
Date Open High Low Vol Cls adjCls
09-01-05 0.16 0.16 0.16 0 0.16 0.16
09-01-02 0.16 0.16 0.16 3,600 0.16 0.16
08-12-31 0.17 0.17 0.17 14,700 0.17 0.17
08-12-30 0.15 0.15 0.15 0 0.15 0.15
08-12-29 0.15 0.15 0.15 12,500 0.15 0.15
08-12-26 0.09 0.09 0.09 0 0.09 0.09
08-12-24 0.09 0.09 0.09 0 0.09 0.09
08-12-23 0.09 0.09 0.09 16,000 0.09 0.09
08-12-22 0.15 0.15 0.15 0 0.15 0.15
Date Open High Low Vol Cls adjCls
08-12-19 0.15 0.15 0.15 200 0.15 0.15
08-12-18 0.14 0.14 0.14 260,000 0.14 0.14
08-12-17 0.17 0.17 0.12 30,200 0.12 0.12
08-12-16 0.15 0.15 0.15 0 0.15 0.15
08-12-15 0.15 0.15 0.15 27,400 0.15 0.15
08-12-12 0.15 0.20 0.15 19,000 0.20 0.20
08-12-11 0.15 0.15 0.15 0 0.15 0.15
08-12-10 0.15 0.15 0.15 95,000 0.15 0.15
08-12-09 0.15 0.18 0.15 1,800 0.18 0.18
Date Open High Low Vol Cls adjCls
08-12-08 0.24 0.24 0.24 0 0.24 0.24
08-12-05 0.24 0.24 0.24 0 0.24 0.24
08-12-04 0.24 0.24 0.24 200 0.24 0.24
08-12-03 0.25 0.25 0.25 0 0.25 0.25
08-12-02 0.25 0.25 0.25 0 0.25 0.25
08-12-01 0.25 0.25 0.25 200 0.25 0.25
08-11-28 0.25 0.25 0.25 20,000 0.25 0.25
08-11-26 0.30 0.30 0.30 0 0.30 0.30
08-11-25 0.30 0.30 0.30 0 0.30 0.30
Date Open High Low Vol Cls adjCls
08-11-24 0.30 0.30 0.30 0 0.30 0.30
08-11-21 0.30 0.30 0.30 0 0.30 0.30
08-11-20 0.30 0.30 0.30 1,000 0.30 0.30
08-11-19 0.15 0.15 0.15 0 0.15 0.15
08-11-18 0.15 0.15 0.15 0 0.15 0.15
08-11-17 0.15 0.15 0.15 5,000 0.15 0.15
08-11-14 0.14 0.14 0.14 0 0.14 0.14
08-11-13 0.14 0.14 0.14 0 0.14 0.14
08-11-12 0.15 0.15 0.14 2,700 0.14 0.14
Date Open High Low Vol Cls adjCls
08-11-11 0.22 0.22 0.22 0 0.22 0.22
08-11-10 0.22 0.22 0.22 0 0.22 0.22
08-11-07 0.22 0.22 0.22 0 0.22 0.22
08-11-06 0.22 0.22 0.22 0 0.22 0.22
08-11-05 0.22 0.22 0.22 0 0.22 0.22
08-11-04 0.22 0.22 0.22 4,400 0.22 0.22
08-11-03 0.20 0.20 0.20 0 0.20 0.20
08-10-31 0.20 0.20 0.20 0 0.20 0.20
08-10-30 0.20 0.20 0.20 0 0.20 0.20
Date Open High Low Vol Cls adjCls
08-10-29 0.20 0.20 0.20 0 0.20 0.20
08-10-28 0.20 0.20 0.20 188,000 0.20 0.20
08-10-27 0.20 0.20 0.20 57,800 0.20 0.20
08-10-24 0.20 0.20 0.20 0 0.20 0.20
08-10-23 0.20 0.20 0.20 0 0.20 0.20
08-10-22 0.20 0.20 0.20 0 0.20 0.20
08-10-21 0.20 0.20 0.20 30,000 0.20 0.20
08-10-20 0.29 0.29 0.29 7,500 0.29 0.29
08-10-17 0.20 0.20 0.20 0 0.20 0.20
Date Open High Low Vol Cls adjCls
08-10-16 0.20 0.20 0.20 85,000 0.20 0.20
08-10-15 0.20 0.20 0.20 5,000 0.20 0.20
08-10-14 0.20 0.20 0.20 122,000 0.20 0.20
08-10-13 0.20 0.21 0.20 68,000 0.20 0.20
08-10-10 0.17 0.20 0.17 3,400 0.20 0.20
08-10-09 0.22 0.22 0.22 0 0.22 0.22
08-10-08 0.22 0.22 0.22 500 0.22 0.22
08-10-07 0.24 0.24 0.24 0 0.24 0.24
08-10-06 0.24 0.24 0.24 0 0.24 0.24
Date Open High Low Vol Cls adjCls
08-10-03 0.24 0.24 0.24 0 0.24 0.24
08-10-02 0.15 0.24 0.15 5,100 0.24 0.24
08-10-01 0.25 0.25 0.25 0 0.25 0.25
08-09-30 0.25 0.25 0.25 0 0.25 0.25
08-09-29 0.25 0.25 0.25 0 0.25 0.25
08-09-26 0.25 0.25 0.25 0 0.25 0.25
08-09-25 0.25 0.25 0.25 15,500 0.25 0.25
08-09-24 0.15 0.25 0.15 19,000 0.25 0.25
08-09-23 0.25 0.25 0.25 0 0.25 0.25
Date Open High Low Vol Cls adjCls
08-09-22 0.25 0.25 0.25 0 0.25 0.25
08-09-19 0.25 0.25 0.25 19,000 0.25 0.25
08-09-18 0.25 0.25 0.25 10,000 0.25 0.25
08-09-17 0.20 0.20 0.20 30,000 0.20 0.20
08-09-16 0.25 0.25 0.25 5,000 0.25 0.25
08-09-15 0.25 0.25 0.25 13,300 0.25 0.25
08-09-12 0.25 0.25 0.25 10,000 0.25 0.25
08-09-11 0.30 0.30 0.30 0 0.30 0.30
08-09-10 0.30 0.30 0.30 10,200 0.30 0.30
Date Open High Low Vol Cls adjCls
08-09-09 0.30 0.30 0.30 0 0.30 0.30
08-09-08 0.30 0.30 0.30 46,400 0.30 0.30
08-09-05 0.25 0.30 0.25 16,200 0.30 0.30
08-09-04 0.26 0.26 0.26 0 0.26 0.26
08-09-03 0.24 0.27 0.24 50,000 0.26 0.26
08-09-02 0.25 0.25 0.22 37,900 0.24 0.24
08-08-29 0.25 0.25 0.24 65,000 0.24 0.24
08-08-28 0.25 0.25 0.25 23,000 0.25 0.25
08-08-27 0.25 0.25 0.25 0 0.25 0.25
Date Open High Low Vol Cls adjCls
08-08-26 0.25 0.25 0.25 40,000 0.25 0.25
08-08-25 0.30 0.30 0.25 57,500 0.25 0.25
08-08-22 0.25 0.25 0.25 15,000 0.25 0.25
08-08-21 0.25 0.25 0.25 0 0.25 0.25
08-08-20 0.25 0.25 0.25 0 0.25 0.25
08-08-19 0.25 0.25 0.25 25,000 0.25 0.25
08-08-18 0.25 0.25 0.25 3,900 0.25 0.25
08-08-15 0.25 0.26 0.25 40,000 0.25 0.25
08-08-14 0.25 0.25 0.25 0 0.25 0.25
Date Open High Low Vol Cls adjCls
08-08-13 0.25 0.25 0.25 10,000 0.25 0.25
08-08-12 0.25 0.25 0.25 0 0.25 0.25
08-08-11 0.25 0.25 0.25 243,200 0.25 0.25
08-08-08 0.22 0.24 0.22 8,400 0.23 0.23
08-08-07 0.22 0.22 0.22 0 0.22 0.22
08-08-06 0.20 0.22 0.20 55,800 0.22 0.22
08-08-05 0.25 0.25 0.20 13,500 0.20 0.20
08-08-04 0.27 0.27 0.24 48,000 0.24 0.24
08-08-01 0.29 0.29 0.29 0 0.29 0.29
Date Open High Low Vol Cls adjCls
08-07-31 0.29 0.29 0.29 15,000 0.29 0.29
08-07-30 0.30 0.30 0.25 10,000 0.25 0.25
08-07-29 0.25 0.25 0.25 10,000 0.25 0.25
08-07-28 0.22 0.22 0.22 0 0.22 0.22
08-07-25 0.22 0.22 0.22 0 0.22 0.22
08-07-24 0.22 0.22 0.20 191,600 0.22 0.22
08-07-23 0.23 0.23 0.20 193,000 0.21 0.21
08-07-22 0.20 0.23 0.16 20,000 0.23 0.23
08-07-21 0.21 0.21 0.21 0 0.21 0.21
Date Open High Low Vol Cls adjCls
08-07-18 0.21 0.21 0.21 0 0.21 0.21
08-07-17 0.21 0.21 0.21 0 0.21 0.21
08-07-16 0.21 0.21 0.21 0 0.21 0.21
08-07-15 0.21 0.21 0.21 0 0.21 0.21
08-07-14 0.21 0.21 0.21 0 0.21 0.21
08-07-11 0.21 0.21 0.21 0 0.21 0.21
08-07-10 0.21 0.21 0.21 0 0.21 0.21
08-07-09 0.21 0.21 0.21 0 0.21 0.21
08-07-08 0.21 0.21 0.21 0 0.21 0.21
Date Open High Low Vol Cls adjCls
08-07-07 0.21 0.21 0.21 0 0.21 0.21
08-07-03 0.21 0.21 0.21 0 0.21 0.21
08-07-02 0.21 0.21 0.21 0 0.21 0.21
08-07-01 0.21 0.21 0.21 0 0.21 0.21
08-06-30 0.21 0.21 0.21 5,000 0.21 0.21
08-06-27 0.18 0.18 0.18 0 0.18 0.18
08-06-26 0.18 0.18 0.18 0 0.18 0.18
08-06-25 0.23 0.23 0.18 16,100 0.18 0.18
08-06-24 0.16 0.18 0.10 96,700 0.18 0.18
Date Open High Low Vol Cls adjCls
08-06-23 0.16 0.17 0.16 9,900 0.17 0.17
08-06-20 0.16 0.16 0.16 5,000 0.16 0.16
08-06-19 0.17 0.17 0.16 31,000 0.16 0.16
08-06-18 0.20 0.20 0.16 72,700 0.16 0.16
08-06-17 0.20 0.20 0.20 0 0.20 0.20
08-06-16 0.20 0.20 0.20 0 0.20 0.20
08-06-13 0.20 0.20 0.20 0 0.20 0.20
08-06-12 0.21 0.21 0.20 15,700 0.20 0.20
08-06-11 0.30 0.30 0.25 23,000 0.25 0.25
Date Open High Low Vol Cls adjCls
08-06-10 0.23 0.23 0.20 70,000 0.23 0.23
08-06-09 0.25 0.25 0.25 12,000 0.25 0.25
08-06-06 0.32 0.32 0.32 0 0.32 0.32
08-06-05 0.32 0.32 0.32 0 0.32 0.32
08-06-04 0.28 0.32 0.28 35,000 0.32 0.32
08-06-03 0.30 0.30 0.30 0 0.30 0.30
08-06-02 0.30 0.30 0.30 0 0.30 0.30
08-05-30 0.31 0.31 0.29 70,400 0.30 0.30
08-05-29 0.21 0.31 0.20 853,000 0.31 0.31
Date Open High Low Vol Cls adjCls
08-05-28 0.22 0.22 0.16 9,900 0.16 0.16
08-05-27 0.22 0.22 0.22 0 0.22 0.22
08-05-23 0.22 0.22 0.22 0 0.22 0.22
08-05-22 0.25 0.25 0.22 9,000 0.22 0.22
08-05-21 0.28 0.28 0.25 11,100 0.25 0.25
08-05-20 0.28 0.28 0.28 0 0.28 0.28
08-05-19 0.28 0.28 0.28 0 0.28 0.28
08-05-16 0.28 0.28 0.28 0 0.28 0.28
08-05-15 0.28 0.28 0.28 0 0.28 0.28
Date Open High Low Vol Cls adjCls
08-05-14 0.28 0.28 0.28 0 0.28 0.28
08-05-13 0.28 0.28 0.28 0 0.28 0.28
08-05-12 0.25 0.28 0.25 8,700 0.28 0.28
08-05-09 0.28 0.28 0.28 0 0.28 0.28
08-05-08 0.28 0.28 0.28 3,000 0.28 0.28
08-05-07 0.30 0.30 0.30 10,100 0.30 0.30
08-05-06 0.29 0.29 0.28 13,000 0.28 0.28
08-05-05 0.28 0.28 0.28 0 0.28 0.28
08-05-02 0.29 0.29 0.27 47,000 0.28 0.28
Date Open High Low Vol Cls adjCls
08-05-01 0.30 0.30 0.30 41,500 0.30 0.30
08-04-30 0.25 0.30 0.25 31,000 0.30 0.30
08-04-29 0.27 0.27 0.27 0 0.27 0.27
08-04-28 0.27 0.27 0.27 5,000 0.27 0.27
08-04-25 0.28 0.28 0.28 0 0.28 0.28
08-04-24 0.28 0.28 0.28 0 0.28 0.28
08-04-23 0.30 0.30 0.28 25,000 0.28 0.28
08-04-22 0.30 0.30 0.30 35,500 0.30 0.30
08-04-21 0.32 0.32 0.32 0 0.32 0.32
Date Open High Low Vol Cls adjCls
08-04-18 0.32 0.32 0.32 0 0.32 0.32
08-04-17 0.32 0.32 0.32 3,900 0.32 0.32
08-04-16 0.33 0.33 0.33 200 0.33 0.33
08-04-15 0.33 0.33 0.33 35,000 0.33 0.33
08-04-14 0.27 0.27 0.27 6,500 0.27 0.27
08-04-11 0.30 0.34 0.30 60,100 0.31 0.31
08-04-10 0.31 0.31 0.31 5,000 0.31 0.31
08-04-09 0.31 0.31 0.31 10,000 0.31 0.31
08-04-08 0.38 0.38 0.38 0 0.38 0.38
Date Open High Low Vol Cls adjCls
08-04-07 0.38 0.38 0.38 0 0.38 0.38
08-04-04 0.38 0.38 0.38 0 0.38 0.38
08-04-03 0.38 0.38 0.38 0 0.38 0.38
08-04-02 0.38 0.38 0.38 0 0.38 0.38
08-04-01 0.38 0.38 0.38 0 0.38 0.38
08-03-31 0.40 0.40 0.35 45,500 0.38 0.38
08-03-28 0.36 0.36 0.36 0 0.36 0.36
08-03-27 0.38 0.38 0.35 46,000 0.36 0.36
08-03-26 0.35 0.35 0.35 0 0.35 0.35
Date Open High Low Vol Cls adjCls
08-03-25 0.35 0.35 0.35 0 0.35 0.35
08-03-24 0.30 0.35 0.30 4,000 0.35 0.35
08-03-20 0.35 0.35 0.35 0 0.35 0.35
08-03-19 0.35 0.35 0.35 0 0.35 0.35
08-03-18 0.39 0.39 0.28 67,300 0.35 0.35
08-03-17 0.39 0.39 0.39 3,000 0.39 0.39
08-03-14 0.39 0.40 0.39 10,000 0.40 0.40
08-03-13 0.42 0.42 0.41 20,000 0.41 0.41
08-03-12 0.42 0.42 0.42 2,000 0.42 0.42
Date Open High Low Vol Cls adjCls
08-03-11 0.46 0.46 0.46 15,000 0.46 0.46
08-03-10 0.48 0.48 0.46 29,800 0.46 0.46
08-03-07 0.52 0.53 0.52 38,500 0.53 0.53
08-03-06 0.50 0.55 0.47 35,000 0.47 0.47
08-03-05 0.45 0.45 0.45 0 0.45 0.45
08-03-04 0.45 0.45 0.45 0 0.45 0.45
08-03-03 0.45 0.45 0.45 10,000 0.45 0.45
08-02-29 0.47 0.52 0.47 11,000 0.52 0.52
08-02-28 0.52 0.52 0.50 14,600 0.52 0.52
Date Open High Low Vol Cls adjCls
08-02-27 0.47 0.47 0.47 8,500 0.47 0.47
08-02-26 0.47 0.47 0.47 5,000 0.47 0.47
08-02-25 0.47 0.47 0.47 500 0.47 0.47
08-02-22 0.47 0.47 0.47 5,000 0.47 0.47
08-02-21 0.50 0.50 0.50 0 0.50 0.50
08-02-20 0.50 0.50 0.50 0 0.50 0.50
08-02-19 0.50 0.50 0.50 5,000 0.50 0.50
08-02-15 0.52 0.52 0.50 65,000 0.50 0.50
08-02-14 0.48 0.51 0.48 33,000 0.51 0.51
Date Open High Low Vol Cls adjCls
08-02-13 0.53 0.55 0.53 29,300 0.53 0.53
08-02-12 0.53 0.53 0.53 27,500 0.53 0.53
08-02-11 0.53 0.53 0.53 5,000 0.53 0.53
08-02-08 0.49 0.52 0.48 106,700 0.52 0.52
08-02-07 0.49 0.51 0.46 111,700 0.50 0.50
08-02-06 0.45 0.45 0.43 5,000 0.43 0.43
08-02-05 0.51 0.51 0.45 82,500 0.45 0.45
08-02-04 0.49 0.51 0.49 11,000 0.51 0.51
08-02-01 0.46 0.46 0.46 0 0.46 0.46
Date Open High Low Vol Cls adjCls
08-01-31 0.48 0.49 0.45 65,000 0.46 0.46
08-01-30 0.40 0.40 0.40 2,000 0.40 0.40
08-01-29 0.46 0.46 0.46 0 0.46 0.46
08-01-28 0.46 0.46 0.46 15,000 0.46 0.46
08-01-25 0.48 0.48 0.45 25,000 0.46 0.46
08-01-24 0.45 0.45 0.45 5,000 0.45 0.45
08-01-23 0.44 0.49 0.31 105,000 0.49 0.49
08-01-22 0.48 0.48 0.44 10,600 0.44 0.44
08-01-18 0.48 0.48 0.48 62,200 0.48 0.48
Date Open High Low Vol Cls adjCls
08-01-17 0.43 0.43 0.43 0 0.43 0.43
08-01-16 0.43 0.43 0.43 0 0.43 0.43
08-01-15 0.43 0.43 0.43 0 0.43 0.43
08-01-14 0.43 0.43 0.43 10,000 0.43 0.43
08-01-11 0.48 0.48 0.45 19,500 0.48 0.48
08-01-10 0.48 0.48 0.48 0 0.48 0.48
08-01-09 0.48 0.48 0.48 0 0.48 0.48
08-01-08 0.45 0.48 0.45 25,000 0.48 0.48
08-01-07 0.43 0.49 0.43 20,300 0.49 0.49
Date Open High Low Vol Cls adjCls
08-01-04 0.43 0.43 0.43 0 0.43 0.43
08-01-03 0.42 0.43 0.42 4,000 0.43 0.43
08-01-02 0.41 0.43 0.39 4,000 0.43 0.43
07-12-31 0.41 0.41 0.41 2,000 0.41 0.41
07-12-28 0.48 0.48 0.48 100 0.48 0.48
07-12-27 0.42 0.42 0.40 10,000 0.40 0.40
07-12-26 0.40 0.48 0.40 1,300 0.48 0.48
07-12-24 0.47 0.47 0.47 300 0.47 0.47
07-12-21 0.39 0.39 0.39 22,700 0.39 0.39
Date Open High Low Vol Cls adjCls
07-12-20 0.35 0.35 0.35 500 0.35 0.35
07-12-19 0.39 0.39 0.39 18,000 0.39 0.39
07-12-18 0.40 0.40 0.35 2,700 0.39 0.39
07-12-17 0.49 0.49 0.49 0 0.49 0.49
07-12-14 0.40 0.49 0.35 15,100 0.49 0.49
07-12-13 0.48 0.48 0.48 0 0.48 0.48
07-12-12 0.48 0.48 0.48 0 0.48 0.48
07-12-11 0.48 0.48 0.48 0 0.48 0.48
07-12-10 0.48 0.48 0.48 0 0.48 0.48
Date Open High Low Vol Cls adjCls
07-12-07 0.48 0.48 0.48 0 0.48 0.48
07-12-06 0.44 0.48 0.44 10,500 0.48 0.48
07-12-05 0.49 0.49 0.49 0 0.49 0.49
07-12-04 0.49 0.49 0.49 0 0.49 0.49
07-12-03 0.49 0.49 0.49 0 0.49 0.49
07-11-30 0.49 0.49 0.49 10,000 0.49 0.49
07-11-29 0.49 0.49 0.49 0 0.49 0.49
07-11-28 0.49 0.49 0.49 0 0.49 0.49
07-11-27 0.49 0.49 0.49 5,000 0.49 0.49
Date Open High Low Vol Cls adjCls
07-11-26 0.48 0.48 0.46 15,000 0.46 0.46
07-11-23 0.49 0.49 0.49 0 0.49 0.49
07-11-21 0.49 0.49 0.49 27,500 0.49 0.49
07-11-20 0.50 0.50 0.49 10,000 0.49 0.49
07-11-19 0.50 0.50 0.50 15,000 0.50 0.50
07-11-16 0.51 0.51 0.51 6,000 0.51 0.51
07-11-15 0.52 0.54 0.52 8,100 0.52 0.52
07-11-14 0.52 0.54 0.51 50,500 0.54 0.54
07-11-13 0.54 0.54 0.54 15,000 0.54 0.54
Date Open High Low Vol Cls adjCls
07-11-12 0.51 0.52 0.51 4,400 0.51 0.51
07-11-09 0.54 0.54 0.54 7,500 0.54 0.54
07-11-08 0.52 0.56 0.51 113,800 0.55 0.55
07-11-07 0.54 0.54 0.54 13,300 0.54 0.54
07-11-06 0.53 0.53 0.53 1,000 0.53 0.53
07-11-05 0.56 0.56 0.55 25,000 0.55 0.55
07-11-02 0.56 0.56 0.52 130,000 0.55 0.55
07-11-01 0.56 0.56 0.55 10,000 0.55 0.55
07-10-31 0.56 0.56 0.52 32,400 0.55 0.55
Date Open High Low Vol Cls adjCls
07-10-30 0.55 0.59 0.55 11,500 0.59 0.59
07-10-29 0.60 0.60 0.60 0 0.60 0.60
07-10-26 0.60 0.60 0.60 16,500 0.60 0.60
07-10-25 0.56 0.60 0.56 16,600 0.60 0.60
07-10-24 0.51 0.57 0.51 31,800 0.57 0.57
07-10-23 0.56 0.56 0.56 0 0.56 0.56
07-10-22 0.56 0.56 0.56 0 0.56 0.56
07-10-19 0.58 0.58 0.56 6,800 0.56 0.56
07-10-18 0.59 0.61 0.58 27,000 0.61 0.61
Date Open High Low Vol Cls adjCls
07-10-17 0.59 0.60 0.59 26,500 0.60 0.60
07-10-16 0.62 0.62 0.59 38,100 0.59 0.59
07-10-15 0.60 0.62 0.58 103,500 0.60 0.60
07-10-12 0.50 0.50 0.50 0 0.50 0.50
07-10-11 0.50 0.62 0.50 5,600 0.50 0.50
07-10-10 0.52 0.52 0.46 20,200 0.46 0.46
07-10-09 0.58 0.58 0.51 25,500 0.52 0.52
07-10-08 0.64 0.64 0.64 0 0.64 0.64
07-10-05 0.61 0.64 0.60 16,600 0.64 0.64
Date Open High Low Vol Cls adjCls
07-10-04 0.60 0.60 0.60 10,000 0.60 0.60
07-10-03 0.60 0.60 0.60 2,900 0.60 0.60
07-10-02 0.60 0.60 0.57 3,200 0.57 0.57
07-10-01 0.60 0.60 0.60 500 0.60 0.60
07-09-28 0.56 0.63 0.56 181,000 0.63 0.63
07-09-27 0.56 0.57 0.54 98,000 0.55 0.55
07-09-26 0.50 0.51 0.50 5,800 0.51 0.51
07-09-25 0.50 0.50 0.50 2,500 0.50 0.50
07-09-24 0.50 0.52 0.50 8,500 0.52 0.52
Date Open High Low Vol Cls adjCls
07-09-21 0.54 0.54 0.54 25,000 0.54 0.54
07-09-20 0.54 0.54 0.54 0 0.54 0.54
07-09-19 0.55 0.55 0.54 28,500 0.54 0.54
07-09-18 0.54 0.54 0.54 1,000 0.54 0.54
07-09-17 0.53 0.53 0.53 5,500 0.53 0.53
07-09-14 0.52 0.55 0.52 19,800 0.53 0.53
07-09-13 0.55 0.55 0.53 21,000 0.53 0.53
07-09-12 0.51 0.55 0.51 7,500 0.55 0.55
07-09-11 0.50 0.50 0.50 0 0.50 0.50
Date Open High Low Vol Cls adjCls
07-09-10 0.50 0.50 0.50 20,900 0.50 0.50
07-09-07 0.55 0.55 0.52 21,700 0.54 0.54
07-09-06 0.51 0.65 0.51 10,800 0.51 0.51
07-09-05 0.57 0.65 0.49 91,900 0.51 0.51
07-09-04 0.60 0.65 0.56 11,400 0.65 0.65
07-08-31 0.56 0.72 0.56 35,400 0.67 0.67
07-08-30 0.60 0.60 0.59 24,700 0.60 0.60
07-08-29 0.61 0.66 0.60 32,900 0.66 0.66
07-08-28 0.67 0.70 0.60 34,000 0.60 0.60
Date Open High Low Vol Cls adjCls
07-08-27 0.67 0.70 0.67 25,700 0.70 0.70
07-08-24 0.65 0.69 0.65 8,600 0.69 0.69
07-08-23 0.62 0.62 0.60 56,500 0.61 0.61
07-08-22 0.62 0.62 0.61 29,000 0.62 0.62
07-08-21 0.70 0.70 0.65 23,500 0.65 0.65
07-08-20 0.68 0.74 0.68 94,800 0.68 0.68
07-08-17 0.74 0.74 0.74 0 0.74 0.74
07-08-16 0.74 0.74 0.69 45,500 0.74 0.74
07-08-15 0.70 0.74 0.68 40,800 0.73 0.73
Date Open High Low Vol Cls adjCls
07-08-14 0.78 0.80 0.70 41,400 0.70 0.70
07-08-13 0.78 0.78 0.78 14,100 0.78 0.78
07-08-10 0.74 0.75 0.74 23,200 0.75 0.75
07-08-09 0.80 0.80 0.70 19,100 0.80 0.80
07-08-08 0.80 0.81 0.76 34,900 0.78 0.78
07-08-07 0.81 0.81 0.76 74,200 0.76 0.76
07-08-06 0.75 0.81 0.75 47,400 0.80 0.80
07-08-03 0.80 0.80 0.80 2,500 0.80 0.80
07-08-02 0.82 0.82 0.81 101,400 0.81 0.81
Date Open High Low Vol Cls adjCls
07-08-01 0.79 0.83 0.79 85,500 0.82 0.82
07-07-31 0.80 0.82 0.78 125,600 0.81 0.81
07-07-30 0.78 0.80 0.75 46,900 0.75 0.75
07-07-27 0.82 0.82 0.81 10,000 0.81 0.81
07-07-26 0.82 0.82 0.82 8,100 0.82 0.82
07-07-25 0.80 0.82 0.80 58,800 0.80 0.80
07-07-24 0.77 0.80 0.77 15,000 0.78 0.78
07-07-23 0.76 0.80 0.75 11,100 0.80 0.80
07-07-20 0.80 0.80 0.78 155,200 0.79 0.79
Date Open High Low Vol Cls adjCls
07-07-19 0.78 0.80 0.77 58,100 0.77 0.77
07-07-18 0.77 0.78 0.75 66,600 0.77 0.77
07-07-17 0.75 0.78 0.75 144,900 0.76 0.76
07-07-16 0.75 0.75 0.70 39,500 0.75 0.75
07-07-13 0.75 0.75 0.75 0 0.75 0.75
07-07-12 0.75 0.75 0.75 2,500 0.75 0.75
07-07-11 0.75 0.75 0.70 40,500 0.70 0.70
07-07-10 0.73 0.73 0.73 20,000 0.73 0.73
07-07-09 0.70 0.70 0.70 25,000 0.70 0.70
Date Open High Low Vol Cls adjCls
07-07-06 0.70 0.70 0.70 2,000 0.70 0.70
07-07-05 0.65 0.65 0.65 0 0.65 0.65
07-07-03 0.65 0.65 0.65 47,500 0.65 0.65
07-07-02 0.61 0.61 0.61 12,500 0.61 0.61
07-06-29 0.65 0.65 0.60 10,100 0.60 0.60
07-06-28 0.61 0.62 0.60 36,000 0.61 0.61
07-06-27 0.60 0.60 0.60 0 0.60 0.60
07-06-26 0.60 0.60 0.60 7,500 0.60 0.60
07-06-25 0.65 0.65 0.65 2,000 0.65 0.65
Date Open High Low Vol Cls adjCls
07-06-22 0.62 0.62 0.62 0 0.62 0.62
07-06-21 0.62 0.62 0.62 0 0.62 0.62
07-06-20 0.62 0.62 0.62 0 0.62 0.62
07-06-19 0.62 0.62 0.62 0 0.62 0.62
07-06-18 0.62 0.62 0.62 0 0.62 0.62
07-06-15 0.62 0.62 0.60 23,500 0.62 0.62
07-06-14 0.62 0.62 0.62 0 0.62 0.62
07-06-13 0.64 0.64 0.62 22,500 0.62 0.62
07-06-12 0.64 0.65 0.64 4,500 0.65 0.65
Date Open High Low Vol Cls adjCls
07-06-11 0.65 0.65 0.65 0 0.65 0.65
07-06-08 0.65 0.65 0.65 0 0.65 0.65
07-06-07 0.65 0.65 0.65 0 0.65 0.65
07-06-06 0.65 0.65 0.65 0 0.65 0.65
07-06-05 0.68 0.68 0.65 5,000 0.65 0.65
07-06-04 0.62 0.62 0.62 0 0.62 0.62
07-06-01 0.62 0.62 0.62 0 0.62 0.62
07-05-31 0.64 0.64 0.62 15,000 0.62 0.62
07-05-30 0.60 0.60 0.60 0 0.60 0.60
Date Open High Low Vol Cls adjCls
07-05-29 0.60 0.60 0.60 0 0.60 0.60
07-05-25 0.60 0.65 0.60 22,500 0.60 0.60
07-05-24 0.64 0.64 0.60 35,500 0.60 0.60
07-05-23 0.60 0.60 0.60 0 0.60 0.60
07-05-22 0.60 0.60 0.60 16,000 0.60 0.60
07-05-21 0.59 0.59 0.59 20,000 0.59 0.59
07-05-18 0.60 0.60 0.59 12,300 0.59 0.59
07-05-17 0.60 0.60 0.60 0 0.60 0.60
07-05-16 0.60 0.60 0.60 0 0.60 0.60
Date Open High Low Vol Cls adjCls
07-05-15 0.60 0.60 0.60 6,500 0.60 0.60
07-05-14 0.60 0.60 0.60 0 0.60 0.60
07-05-11 0.60 0.60 0.60 0 0.60 0.60
07-05-10 0.60 0.60 0.60 0 0.60 0.60
07-05-09 0.62 0.62 0.60 7,500 0.60 0.60
07-05-08 0.66 0.66 0.65 11,300 0.65 0.65
07-05-07 0.66 0.66 0.66 700 0.66 0.66
07-05-04 0.55 0.55 0.55 0 0.55 0.55
07-05-03 0.55 0.55 0.55 600 0.55 0.55
Date Open High Low Vol Cls adjCls
07-05-02 0.56 0.56 0.56 0 0.56 0.56
07-05-01 0.56 0.56 0.56 5,000 0.56 0.56
07-04-30 0.55 0.55 0.55 0 0.55 0.55
07-04-27 0.55 0.55 0.55 0 0.55 0.55
07-04-26 0.57 0.57 0.55 10,000 0.55 0.55
07-04-25 0.57 0.57 0.57 0 0.57 0.57
07-04-24 0.57 0.57 0.57 0 0.57 0.57
07-04-23 0.57 0.57 0.57 2,000 0.57 0.57
07-04-20 0.52 0.52 0.52 0 0.52 0.52
Date Open High Low Vol Cls adjCls
07-04-19 0.49 0.58 0.49 7,000 0.52 0.52
07-04-18 0.47 0.47 0.47 0 0.47 0.47
07-04-17 0.47 0.47 0.47 0 0.47 0.47
07-04-16 0.47 0.47 0.47 0 0.47 0.47
07-04-13 0.47 0.47 0.47 1,000 0.47 0.47
07-04-12 0.47 0.47 0.47 0 0.47 0.47
07-04-11 0.47 0.47 0.47 0 0.47 0.47
07-04-10 0.47 0.47 0.47 0 0.47 0.47
07-04-09 0.47 0.47 0.47 0 0.47 0.47
Date Open High Low Vol Cls adjCls
07-04-05 0.47 0.47 0.47 3,000 0.47 0.47
07-04-04 0.51 0.53 0.51 23,000 0.53 0.53
07-04-03 0.50 0.50 0.49 17,500 0.49 0.49
07-04-02 0.60 0.60 0.60 0 0.60 0.60
07-03-30 0.60 0.60 0.60 0 0.60 0.60
07-03-29 0.60 0.60 0.60 2,000 0.60 0.60
07-03-28 0.51 0.51 0.51 12,500 0.51 0.51
07-03-27 0.69 0.69 0.69 0 0.69 0.69
07-03-26 0.69 0.69 0.69 1,000 0.69 0.69
Date Open High Low Vol Cls adjCls
07-03-23 0.60 0.60 0.60 0 0.60 0.60
07-03-22 0.60 0.60 0.60 0 0.60 0.60
07-03-21 0.60 0.60 0.60 0 0.60 0.60
07-03-20 0.60 0.60 0.60 0 0.60 0.60
07-03-19 0.60 0.60 0.60 0 0.60 0.60
07-03-16 0.60 0.60 0.60 0 0.60 0.60
07-03-15 0.60 0.60 0.60 0 0.60 0.60
07-03-14 0.60 0.60 0.60 0 0.60 0.60
07-03-13 0.60 0.60 0.60 18,900 0.60 0.60
Date Open High Low Vol Cls adjCls
07-03-12 0.55 0.55 0.55 0 0.55 0.55
07-03-09 0.55 0.55 0.55 0 0.55 0.55
07-03-08 0.60 0.60 0.53 77,200 0.55 0.55
07-03-07 0.54 0.54 0.54 5,100 0.54 0.54
07-03-06 0.54 0.54 0.54 4,000 0.54 0.54
07-03-05 0.60 0.60 0.60 0 0.60 0.60
07-03-02 0.60 0.60 0.60 0 0.60 0.60
07-03-01 0.60 0.60 0.60 0 0.60 0.60
07-02-28 0.60 0.60 0.60 6,200 0.60 0.60
Date Open High Low Vol Cls adjCls
07-02-27 0.57 0.60 0.57 15,800 0.60 0.60
07-02-26 0.57 0.57 0.57 10,200 0.57 0.57
07-02-23 0.55 0.55 0.55 0 0.55 0.55
07-02-22 0.55 0.55 0.55 5,000 0.55 0.55
07-02-21 0.55 0.55 0.55 0 0.55 0.55
07-02-20 0.55 0.55 0.55 7,000 0.55 0.55
07-02-16 0.55 0.55 0.55 600 0.55 0.55
07-02-15 0.55 0.55 0.55 0 0.55 0.55
07-02-14 0.55 0.55 0.55 0 0.55 0.55
Date Open High Low Vol Cls adjCls
07-02-13 0.55 0.55 0.55 0 0.55 0.55
07-02-12 0.55 0.55 0.55 2,500 0.55 0.55
07-02-09 0.55 0.55 0.55 0 0.55 0.55
07-02-08 0.55 0.55 0.55 0 0.55 0.55
07-02-07 0.55 0.55 0.55 0 0.55 0.55
07-02-06 0.55 0.60 0.55 95,900 0.55 0.55
07-02-05 0.55 0.55 0.55 0 0.55 0.55
07-02-02 0.55 0.55 0.55 33,500 0.55 0.55
07-02-01 0.55 0.55 0.55 2,500 0.55 0.55
Date Open High Low Vol Cls adjCls
07-01-31 0.51 0.51 0.51 0 0.51 0.51
07-01-30 0.51 0.51 0.51 0 0.51 0.51
07-01-29 0.51 0.51 0.51 0 0.51 0.51
07-01-26 0.51 0.51 0.51 200 0.51 0.51
07-01-25 0.51 0.51 0.51 5,000 0.51 0.51
07-01-24 0.51 0.51 0.51 0 0.51 0.51
07-01-23 0.51 0.51 0.51 0 0.51 0.51
07-01-22 0.51 0.51 0.51 0 0.51 0.51
07-01-19 0.51 0.51 0.51 0 0.51 0.51
Date Open High Low Vol Cls adjCls
07-01-18 0.51 0.51 0.51 5,000 0.51 0.51
07-01-17 0.51 0.51 0.51 0 0.51 0.51
07-01-16 0.51 0.51 0.51 0 0.51 0.51
07-01-12 0.51 0.51 0.51 0 0.51 0.51
07-01-11 0.51 0.51 0.51 0 0.51 0.51
07-01-10 0.57 0.57 0.51 8,900 0.51 0.51
07-01-09 0.55 0.55 0.55 0 0.55 0.55
07-01-08 0.55 0.55 0.55 0 0.55 0.55
07-01-05 0.55 0.55 0.55 100 0.55 0.55
Date Open High Low Vol Cls adjCls
07-01-04 0.80 0.80 0.80 0 0.80 0.80
07-01-03 0.54 0.80 0.54 18,800 0.80 0.80
06-12-29 0.60 0.60 0.55 12,000 0.55 0.55
06-12-28 0.59 0.59 0.59 0 0.59 0.59
06-12-27 0.59 0.59 0.59 0 0.59 0.59
06-12-26 0.59 0.59 0.59 0 0.59 0.59
06-12-22 0.59 0.59 0.59 0 0.59 0.59
06-12-21 0.59 0.59 0.59 0 0.59 0.59
06-12-20 0.59 0.59 0.59 20,000 0.59 0.59
Date Open High Low Vol Cls adjCls
06-12-19 0.54 0.60 0.51 12,500 0.60 0.60
06-12-18 0.63 0.63 0.55 6,100 0.55 0.55
06-12-15 0.60 0.60 0.60 0 0.60 0.60
06-12-14 0.60 0.60 0.60 0 0.60 0.60
06-12-13 0.60 0.60 0.60 0 0.60 0.60
06-12-12 0.60 0.60 0.60 0 0.60 0.60
06-12-11 0.60 0.60 0.60 0 0.60 0.60
06-12-08 0.60 0.60 0.60 0 0.60 0.60
06-12-07 0.60 0.60 0.60 0 0.60 0.60
Date Open High Low Vol Cls adjCls
06-12-06 0.60 0.60 0.60 0 0.60 0.60
06-12-05 0.60 0.60 0.60 0 0.60 0.60
06-12-04 0.60 0.60 0.60 0 0.60 0.60
06-12-01 0.60 0.60 0.60 0 0.60 0.60
06-11-30 0.60 0.60 0.60 0 0.60 0.60
06-11-29 0.60 0.60 0.60 0 0.60 0.60
06-11-28 0.60 0.60 0.60 600 0.60 0.60
06-11-27 0.75 0.75 0.75 100 0.75 0.75
06-11-24 0.65 0.65 0.65 0 0.65 0.65
Date Open High Low Vol Cls adjCls
06-11-22 0.65 0.65 0.65 0 0.65 0.65
06-11-21 0.65 0.65 0.65 0 0.65 0.65
06-11-20 0.65 0.65 0.65 0 0.65 0.65
06-11-17 0.65 0.65 0.65 0 0.65 0.65
06-11-16 0.65 0.65 0.65 0 0.65 0.65
06-11-15 0.65 0.65 0.65 0 0.65 0.65
06-11-14 0.65 0.65 0.65 0 0.65 0.65
06-11-13 0.65 0.65 0.65 0 0.65 0.65
06-11-10 0.65 0.65 0.65 0 0.65 0.65
Date Open High Low Vol Cls adjCls
06-11-09 0.65 0.65 0.65 0 0.65 0.65
06-11-08 0.65 0.65 0.65 6,000 0.65 0.65
06-11-07 0.70 0.70 0.70 500 0.70 0.70
06-11-06 0.70 0.70 0.70 0 0.70 0.70
06-11-03 0.70 0.70 0.70 0 0.70 0.70
06-11-02 0.70 0.70 0.56 30,000 0.70 0.70
06-11-01 0.70 0.70 0.70 1,000 0.70 0.70