Rambus Inc. (RMBS)

13.05
-0.05 (-0.38%)
Exchange
NMS
Day Range
13.01 - 13.28
52 Week Range
9.87 - 15.49
Open
13.15
Avg. Vol
781,272
Market Cap
1.52B
Short ratio
9.94
PE ratio
52.24
PEG Ratio
0.64
Earnings Share
0.25

Rambus Inc. (RMBS) Historicals

Date Open High Low Vol Cls adjCls
15-08-26 12.91 13.12 12.72 669,100 13.11 13.11
15-08-25 12.95 13.02 12.66 741,700 12.71 12.71
15-08-24 12.27 13.08 12.25 1,372,000 12.49 12.49
15-08-21 12.25 13.06 12.10 1,363,800 12.84 12.84
15-08-20 12.55 12.63 12.33 1,505,000 12.45 12.45
15-08-19 13.02 13.07 12.74 1,877,900 12.75 12.75
15-08-18 13.63 13.63 13.02 1,083,300 13.06 13.06
15-08-17 13.42 13.84 13.22 861,000 13.64 13.64
15-08-14 13.45 13.50 13.29 261,600 13.45 13.45
Date Open High Low Vol Cls adjCls
15-08-13 13.45 13.61 13.32 347,900 13.41 13.41
15-08-12 13.50 13.67 13.22 467,200 13.51 13.51
15-08-11 13.90 14.20 13.53 491,500 13.60 13.60
15-08-10 13.56 13.97 13.56 727,800 13.95 13.95
15-08-07 13.22 13.50 13.21 487,000 13.48 13.48
15-08-06 13.50 13.54 13.14 462,100 13.34 13.34
15-08-05 13.15 13.76 13.15 629,500 13.53 13.53
15-08-04 13.05 13.14 12.94 597,600 13.06 13.06
15-08-03 13.03 13.18 13.00 686,800 13.06 13.06
Date Open High Low Vol Cls adjCls
15-07-31 13.19 13.30 13.00 679,000 13.09 13.09
15-07-30 13.25 13.42 13.11 797,500 13.13 13.13
15-07-29 13.51 13.60 13.33 654,200 13.33 13.33
15-07-28 13.18 13.57 12.95 1,278,100 13.53 13.53
15-07-27 13.02 13.35 12.87 620,600 13.15 13.15
15-07-24 13.30 13.30 12.97 823,700 13.11 13.11
15-07-23 13.21 13.54 13.12 1,046,200 13.36 13.36
15-07-22 12.75 13.28 12.55 1,425,400 13.21 13.21
15-07-21 12.55 13.04 12.30 2,646,500 12.89 12.89
Date Open High Low Vol Cls adjCls
15-07-20 13.10 13.20 12.84 1,050,700 12.98 12.98
15-07-17 12.93 13.23 12.80 1,009,800 13.03 13.03
15-07-16 13.04 13.10 12.74 894,900 12.88 12.88
15-07-15 13.41 13.56 13.06 801,600 13.08 13.08
15-07-14 13.56 13.57 13.33 463,700 13.44 13.44
15-07-13 13.39 13.52 13.26 556,700 13.50 13.50
15-07-10 13.28 13.40 13.20 552,200 13.35 13.35
15-07-09 13.57 13.61 13.11 597,500 13.12 13.12
15-07-08 13.77 13.77 13.29 968,900 13.41 13.41
Date Open High Low Vol Cls adjCls
15-07-07 13.89 13.89 13.33 538,000 13.72 13.72
15-07-06 14.30 14.37 13.66 903,400 13.89 13.89
15-07-02 14.41 14.67 14.36 500,200 14.47 14.47
15-07-01 14.67 14.80 14.21 575,900 14.31 14.31
15-06-30 14.75 14.84 14.38 1,173,700 14.49 14.49
15-06-29 15.07 15.16 14.55 674,500 14.60 14.60
15-06-26 15.29 15.43 15.04 915,500 15.21 15.21
15-06-25 15.01 15.35 15.00 666,300 15.33 15.33
15-06-24 14.85 14.98 14.75 366,000 14.85 14.85
Date Open High Low Vol Cls adjCls
15-06-23 15.00 15.04 14.78 405,800 14.94 14.94
15-06-22 15.00 15.09 14.93 477,200 15.01 15.01
15-06-19 15.16 15.16 14.83 1,366,200 14.98 14.98
15-06-18 15.05 15.12 14.91 545,400 15.06 15.06
15-06-17 15.18 15.27 14.98 362,500 15.00 15.00
15-06-16 15.18 15.27 15.08 312,600 15.18 15.18
15-06-15 15.16 15.25 14.95 411,200 15.17 15.17
15-06-12 15.32 15.44 15.14 507,200 15.28 15.28
15-06-11 15.30 15.49 15.17 1,061,800 15.41 15.41
Date Open High Low Vol Cls adjCls
15-06-10 15.05 15.26 14.90 591,000 15.22 15.22
15-06-09 14.88 15.03 14.74 341,200 14.91 14.91
15-06-08 15.20 15.30 14.83 394,900 14.93 14.93
15-06-05 15.22 15.35 15.05 628,200 15.20 15.20
15-06-04 15.17 15.36 15.14 447,900 15.26 15.26
15-06-03 15.25 15.37 15.14 482,100 15.30 15.30
15-06-02 15.18 15.35 15.02 303,300 15.29 15.29
15-06-01 15.33 15.48 15.12 776,500 15.23 15.23
15-05-29 14.96 15.41 14.92 1,350,200 15.29 15.29
Date Open High Low Vol Cls adjCls
15-05-28 14.90 15.48 14.86 1,001,000 14.92 14.92
15-05-27 14.44 14.99 14.35 733,500 14.91 14.91
15-05-26 14.38 14.53 14.18 538,000 14.40 14.40
15-05-22 14.43 14.55 14.38 419,000 14.40 14.40
15-05-21 14.16 14.58 14.12 506,100 14.49 14.49
15-05-20 14.30 14.43 14.19 364,400 14.20 14.20
15-05-19 14.49 14.52 14.21 335,400 14.32 14.32
15-05-18 14.19 14.55 14.19 678,200 14.49 14.49
15-05-15 14.25 14.28 14.09 322,500 14.17 14.17
Date Open High Low Vol Cls adjCls
15-05-14 14.08 14.37 14.00 624,300 14.28 14.28
15-05-13 14.08 14.26 13.96 492,600 14.01 14.01
15-05-12 14.08 14.28 13.94 495,300 14.07 14.07
15-05-11 13.98 14.23 13.93 583,400 14.10 14.10
15-05-08 13.97 14.13 13.87 507,500 13.92 13.92
15-05-07 13.75 14.00 13.67 714,700 13.91 13.91
15-05-06 13.77 13.85 13.51 513,300 13.75 13.75
15-05-05 13.92 13.97 13.67 549,000 13.75 13.75
15-05-04 14.09 14.15 13.91 682,000 13.96 13.96
Date Open High Low Vol Cls adjCls
15-05-01 13.90 14.22 13.85 743,200 14.16 14.16
15-04-30 14.04 14.20 13.82 920,900 13.84 13.84
15-04-29 14.20 14.20 13.96 619,100 14.12 14.12
15-04-28 14.09 14.25 13.83 876,800 14.22 14.22
15-04-27 13.97 14.27 13.80 1,028,600 14.10 14.10
15-04-24 14.25 14.30 13.82 1,439,400 13.99 13.99
15-04-23 14.34 14.42 14.10 804,200 14.30 14.30
15-04-22 14.20 14.50 13.88 1,498,400 14.40 14.40
15-04-21 13.14 14.51 13.09 4,076,800 14.18 14.18
Date Open High Low Vol Cls adjCls
15-04-20 13.00 13.08 12.65 978,300 12.77 12.77
15-04-17 12.92 13.09 12.76 688,300 12.91 12.91
15-04-16 13.12 13.12 12.72 508,800 13.00 13.00
15-04-15 12.97 13.25 12.63 929,000 13.14 13.14
15-04-14 13.66 13.67 13.19 474,200 13.20 13.20
15-04-13 13.75 13.76 13.55 481,500 13.68 13.68
15-04-10 13.34 13.80 13.34 860,000 13.73 13.73
15-04-09 13.40 13.46 12.74 1,235,100 13.36 13.36
15-04-08 12.90 13.64 12.90 1,380,900 13.55 13.55
Date Open High Low Vol Cls adjCls
15-04-07 12.54 13.08 12.51 904,200 12.90 12.90
15-04-06 12.47 12.63 12.44 305,800 12.57 12.57
15-04-02 12.68 12.70 12.53 296,500 12.61 12.61
15-04-01 12.57 12.70 12.46 460,900 12.63 12.63
15-03-31 12.49 12.60 12.45 543,300 12.58 12.58
15-03-30 12.71 12.80 12.49 381,600 12.61 12.61
15-03-27 12.53 12.74 12.43 478,200 12.71 12.71
15-03-26 12.39 12.59 12.30 864,600 12.56 12.56
15-03-25 12.79 12.88 12.36 1,197,900 12.48 12.48
Date Open High Low Vol Cls adjCls
15-03-24 12.66 12.84 12.56 306,900 12.75 12.75
15-03-23 12.72 12.75 12.52 309,600 12.63 12.63
15-03-20 12.64 12.79 12.55 738,000 12.74 12.74
15-03-19 12.57 12.62 12.43 219,800 12.56 12.56
15-03-18 12.56 12.71 12.44 362,300 12.57 12.57
15-03-17 12.38 12.61 12.33 366,800 12.54 12.54
15-03-16 12.46 12.46 12.30 522,600 12.42 12.42
15-03-13 12.41 12.49 12.23 317,100 12.43 12.43
15-03-12 12.39 12.48 12.26 438,800 12.41 12.41
Date Open High Low Vol Cls adjCls
15-03-11 12.32 12.47 12.27 376,200 12.39 12.39
15-03-10 12.29 12.38 12.19 347,100 12.30 12.30
15-03-09 12.28 12.45 12.19 445,100 12.39 12.39
15-03-06 12.20 12.31 12.12 370,300 12.25 12.25
15-03-05 12.21 12.29 12.09 249,400 12.25 12.25
15-03-04 12.12 12.45 12.06 674,700 12.20 12.20
15-03-03 12.30 12.50 12.01 1,001,800 12.14 12.14
15-03-02 12.05 12.39 12.05 625,400 12.33 12.33
15-02-27 12.27 12.33 11.99 1,055,800 12.00 12.00
Date Open High Low Vol Cls adjCls
15-02-26 12.06 12.32 12.02 445,200 12.25 12.25
15-02-25 12.14 12.14 11.96 602,500 12.07 12.07
15-02-24 12.06 12.15 11.98 224,200 12.12 12.12
15-02-23 11.98 12.14 11.98 408,400 12.07 12.07
15-02-20 12.05 12.15 11.93 363,500 12.06 12.06
15-02-19 12.00 12.11 11.85 548,000 12.02 12.02
15-02-18 12.10 12.16 12.01 291,200 12.04 12.04
15-02-17 12.15 12.40 11.96 451,200 12.09 12.09
15-02-13 12.03 12.20 11.98 449,600 12.12 12.12
Date Open High Low Vol Cls adjCls
15-02-12 11.90 12.21 11.88 479,800 12.06 12.06
15-02-11 11.78 11.90 11.63 302,600 11.89 11.89
15-02-10 11.77 11.90 11.64 639,800 11.79 11.79
15-02-09 11.60 11.72 11.39 527,200 11.68 11.68
15-02-06 11.54 11.78 11.46 421,400 11.64 11.64
15-02-05 11.57 11.64 11.43 443,400 11.58 11.58
15-02-04 11.46 11.64 11.38 986,800 11.49 11.49
15-02-03 11.26 11.58 11.21 624,000 11.48 11.48
15-02-02 11.27 11.38 11.06 665,400 11.26 11.26
Date Open High Low Vol Cls adjCls
15-01-30 11.20 11.36 11.02 1,077,400 11.25 11.25
15-01-29 11.21 11.42 10.96 1,245,100 11.31 11.31
15-01-28 11.45 11.57 11.18 1,069,000 11.23 11.23
15-01-27 10.38 11.44 10.26 1,830,900 11.38 11.38
15-01-26 10.65 10.65 10.42 564,800 10.51 10.51
15-01-23 10.58 10.84 10.50 593,900 10.63 10.63
15-01-22 10.19 10.59 10.01 587,400 10.55 10.55
15-01-21 10.20 10.29 10.07 699,300 10.19 10.19
15-01-20 10.26 10.40 10.13 597,300 10.27 10.27
Date Open High Low Vol Cls adjCls
15-01-16 10.07 10.32 10.01 690,100 10.28 10.28
15-01-15 10.72 10.72 10.10 731,600 10.13 10.13
15-01-14 10.74 11.03 10.65 578,900 10.72 10.72
15-01-13 11.25 11.42 10.92 408,600 11.06 11.06
15-01-12 11.22 11.35 10.99 354,000 11.13 11.13
15-01-09 10.98 11.36 10.98 449,400 11.27 11.27
15-01-08 11.02 11.25 10.95 397,200 11.02 11.02
15-01-07 10.90 11.05 10.77 402,300 10.92 10.92
15-01-06 11.20 11.23 10.73 466,600 10.84 10.84
Date Open High Low Vol Cls adjCls
15-01-05 11.41 11.55 11.12 328,400 11.14 11.14
15-01-02 11.18 11.49 11.15 473,400 11.46 11.46
14-12-31 11.36 11.42 11.07 799,300 11.09 11.09
14-12-30 11.34 11.49 11.28 294,300 11.34 11.34
14-12-29 11.59 11.69 11.37 449,300 11.42 11.42
14-12-26 11.65 11.65 11.46 394,600 11.60 11.60
14-12-24 11.64 11.68 11.47 157,300 11.64 11.64
14-12-23 11.72 11.79 11.45 319,200 11.56 11.56
14-12-22 11.49 11.75 11.36 467,700 11.69 11.69
Date Open High Low Vol Cls adjCls
14-12-19 11.78 11.78 11.31 837,300 11.45 11.45
14-12-18 11.78 11.90 11.62 467,400 11.81 11.81
14-12-17 11.29 11.63 11.07 498,100 11.63 11.63
14-12-16 11.21 11.50 11.05 523,400 11.23 11.23
14-12-15 11.31 11.41 10.99 432,300 11.21 11.21
14-12-12 11.33 11.42 11.17 353,800 11.25 11.25
14-12-11 11.82 11.89 11.48 449,500 11.51 11.51
14-12-10 11.97 12.00 11.69 651,400 11.70 11.70
14-12-09 11.48 12.00 11.39 467,100 11.99 11.99
Date Open High Low Vol Cls adjCls
14-12-08 11.74 11.88 11.47 431,000 11.58 11.58
14-12-05 11.67 11.97 11.67 358,600 11.85 11.85
14-12-04 11.85 11.92 11.66 247,200 11.72 11.72
14-12-03 11.65 11.98 11.59 362,500 11.88 11.88
14-12-02 11.48 11.69 11.44 335,100 11.67 11.67
14-12-01 11.83 11.85 11.38 495,800 11.41 11.41
14-11-28 11.90 12.00 11.73 232,800 11.85 11.85
14-11-26 11.63 11.92 11.60 374,700 11.86 11.86
14-11-25 11.76 11.89 11.56 397,400 11.66 11.66
Date Open High Low Vol Cls adjCls
14-11-24 11.62 11.87 11.58 404,300 11.76 11.76
14-11-21 11.72 11.78 11.41 408,100 11.56 11.56
14-11-20 11.22 11.56 11.22 361,800 11.55 11.55
14-11-19 11.65 11.69 11.20 445,600 11.30 11.30
14-11-18 11.24 11.78 11.24 771,000 11.67 11.67
14-11-17 11.54 11.54 11.12 342,400 11.24 11.24
14-11-14 11.31 11.65 11.20 533,600 11.57 11.57
14-11-13 11.47 11.60 11.31 454,900 11.32 11.32
14-11-12 11.38 11.48 11.27 465,700 11.47 11.47
Date Open High Low Vol Cls adjCls
14-11-11 11.27 11.40 11.15 498,000 11.38 11.38
14-11-10 11.12 11.32 11.05 514,700 11.28 11.28
14-11-07 11.35 11.35 10.98 333,800 11.09 11.09
14-11-06 11.14 11.33 11.06 449,900 11.32 11.32
14-11-05 11.11 11.29 10.89 441,800 11.20 11.20
14-11-04 11.26 11.43 10.92 722,200 11.06 11.06
14-11-03 11.44 11.78 11.23 715,000 11.36 11.36
14-10-31 11.21 11.48 11.15 1,320,600 11.45 11.45
14-10-30 10.82 10.95 10.52 634,500 10.92 10.92
Date Open High Low Vol Cls adjCls
14-10-29 10.92 11.18 10.72 708,900 10.91 10.91
14-10-28 10.71 10.98 10.67 755,800 10.84 10.84
14-10-27 10.41 10.66 10.23 390,800 10.65 10.65
14-10-24 10.43 10.50 10.37 352,500 10.44 10.44
14-10-23 10.37 10.60 10.32 614,300 10.42 10.42
14-10-22 10.16 10.81 10.05 1,212,400 10.28 10.28
14-10-21 10.75 10.75 9.87 3,646,200 10.08 10.08
14-10-20 11.01 11.28 10.79 1,244,600 10.97 10.97
14-10-17 11.36 11.84 11.03 1,695,200 11.06 11.06
Date Open High Low Vol Cls adjCls
14-10-16 10.40 10.92 10.33 1,290,200 10.87 10.87
14-10-15 10.21 10.64 10.07 760,200 10.56 10.56
14-10-14 10.54 10.82 10.32 556,200 10.38 10.38
14-10-13 10.22 10.75 10.04 784,100 10.45 10.45
14-10-10 11.21 11.21 10.13 1,434,800 10.23 10.23
14-10-09 11.77 11.79 11.27 765,500 11.28 11.28
14-10-08 11.64 11.82 11.33 547,100 11.81 11.81
14-10-07 11.69 11.96 11.53 758,200 11.66 11.66
14-10-06 12.16 12.26 11.77 588,300 11.77 11.77
Date Open High Low Vol Cls adjCls
14-10-03 12.13 12.34 12.01 432,200 12.16 12.16
14-10-02 11.88 12.12 11.45 827,800 12.05 12.05
14-10-01 12.49 12.55 11.85 877,900 11.93 11.93
14-09-30 12.47 12.62 12.17 1,080,900 12.48 12.48
14-09-29 12.61 12.84 12.31 540,600 12.40 12.40
14-09-26 12.45 12.89 12.43 828,300 12.76 12.76
14-09-25 12.44 12.54 12.03 826,400 12.34 12.34
14-09-24 12.52 12.57 12.27 495,900 12.44 12.44
14-09-23 12.62 12.81 12.46 544,800 12.47 12.47
Date Open High Low Vol Cls adjCls
14-09-22 12.85 12.97 12.61 568,200 12.65 12.65
14-09-19 12.97 13.19 12.78 1,793,600 12.92 12.92
14-09-18 12.70 12.94 12.61 724,500 12.93 12.93
14-09-17 12.36 12.69 12.32 604,300 12.63 12.63
14-09-16 12.43 12.58 12.26 448,900 12.40 12.40
14-09-15 13.03 13.28 12.41 895,100 12.43 12.43
14-09-12 12.88 13.31 12.74 1,516,100 13.07 13.07
14-09-11 12.39 12.88 12.39 782,400 12.86 12.86
14-09-10 12.54 12.59 12.33 445,300 12.46 12.46
Date Open High Low Vol Cls adjCls
14-09-09 12.54 12.70 12.40 592,100 12.51 12.51
14-09-08 12.25 12.60 12.24 685,400 12.59 12.59
14-09-05 12.18 12.37 12.17 610,000 12.27 12.27
14-09-04 11.97 12.16 11.97 556,600 12.15 12.15
14-09-03 12.36 12.36 11.95 439,900 11.97 11.97
14-09-02 12.41 12.43 12.12 390,300 12.30 12.30
14-08-29 12.16 12.43 12.10 401,800 12.41 12.41
14-08-28 12.13 12.18 11.97 319,400 12.17 12.17
14-08-27 12.21 12.28 12.11 268,100 12.15 12.15
Date Open High Low Vol Cls adjCls
14-08-26 11.92 12.35 11.80 689,300 12.22 12.22
14-08-25 11.88 11.89 11.72 414,600 11.87 11.87
14-08-22 11.83 11.89 11.55 565,800 11.84 11.84
14-08-21 11.92 11.95 11.76 276,300 11.89 11.89
14-08-20 11.82 11.97 11.75 630,000 11.94 11.94
14-08-19 11.92 12.02 11.72 685,400 11.86 11.86
14-08-18 11.85 11.89 11.74 280,600 11.89 11.89
14-08-15 11.92 11.99 11.63 371,500 11.83 11.83
14-08-14 11.86 11.95 11.65 266,000 11.79 11.79
Date Open High Low Vol Cls adjCls
14-08-13 11.81 11.99 11.72 259,600 11.90 11.90
14-08-12 11.91 12.00 11.66 370,300 11.82 11.82
14-08-11 11.89 12.13 11.80 474,100 11.99 11.99
14-08-08 11.76 11.83 11.71 524,000 11.80 11.80
14-08-07 11.69 11.87 11.57 1,345,200 11.77 11.77
14-08-06 11.41 11.69 11.35 403,600 11.66 11.66
14-08-05 11.54 11.70 11.39 408,200 11.49 11.49
14-08-04 11.48 11.67 11.28 464,700 11.57 11.57
14-08-01 11.51 11.63 11.27 558,900 11.48 11.48
Date Open High Low Vol Cls adjCls
14-07-31 11.87 11.90 11.44 845,800 11.51 11.51
14-07-30 12.20 12.30 11.91 534,300 11.96 11.96
14-07-29 12.12 12.34 12.00 436,500 12.09 12.09
14-07-28 12.23 12.24 11.98 574,900 12.13 12.13
14-07-25 12.60 12.61 12.19 782,600 12.23 12.23
14-07-24 12.56 12.77 12.44 1,009,200 12.73 12.73
14-07-23 13.43 13.43 12.53 1,346,000 12.53 12.53
14-07-22 13.75 13.75 12.85 2,039,500 13.44 13.44
14-07-21 13.60 14.04 13.60 1,351,700 13.76 13.76
Date Open High Low Vol Cls adjCls
14-07-18 13.44 13.79 13.41 681,100 13.66 13.66
14-07-17 13.55 13.81 13.51 447,800 13.56 13.56
14-07-16 13.93 13.98 13.51 726,700 13.68 13.68
14-07-15 14.13 14.29 13.74 404,800 13.87 13.87
14-07-14 14.20 14.29 13.92 600,700 14.14 14.14
14-07-11 14.05 14.21 13.90 393,900 14.02 14.02
14-07-10 13.88 14.22 13.65 610,800 14.12 14.12
14-07-09 14.07 14.27 14.03 386,900 14.15 14.15
14-07-08 14.24 14.35 13.92 574,800 14.06 14.06
Date Open High Low Vol Cls adjCls
14-07-07 14.63 14.63 14.27 424,400 14.29 14.29
14-07-03 14.20 14.77 14.03 789,100 14.68 14.68
14-07-02 14.42 14.48 14.16 595,900 14.20 14.20
14-07-01 14.36 14.64 14.36 661,200 14.48 14.48
14-06-30 14.21 14.51 14.09 857,100 14.30 14.30
14-06-27 14.12 14.36 14.00 438,500 14.29 14.29
14-06-26 14.32 14.50 14.12 347,300 14.24 14.24
14-06-25 14.03 14.50 14.00 652,600 14.37 14.37
14-06-24 14.46 14.60 14.11 709,400 14.14 14.14
Date Open High Low Vol Cls adjCls
14-06-23 14.67 14.82 14.45 622,400 14.53 14.53
14-06-20 14.70 14.71 14.51 1,328,200 14.69 14.69
14-06-19 14.70 14.70 14.49 715,900 14.65 14.65
14-06-18 14.52 14.69 14.34 690,100 14.66 14.66
14-06-17 14.44 14.70 14.30 1,344,000 14.60 14.60
14-06-16 13.66 14.40 13.64 1,820,500 14.38 14.38
14-06-13 13.78 13.89 13.40 1,581,500 13.64 13.64
14-06-12 13.25 14.11 13.04 3,039,800 13.69 13.69
14-06-11 13.00 13.35 12.80 2,814,700 13.00 13.00
Date Open High Low Vol Cls adjCls
14-06-10 12.21 12.38 12.07 584,200 12.36 12.36
14-06-09 12.12 12.38 12.06 511,800 12.26 12.26
14-06-06 11.92 12.19 11.88 869,500 12.18 12.18
14-06-05 11.75 11.84 11.54 457,600 11.83 11.83
14-06-04 11.63 11.85 11.52 463,100 11.71 11.71
14-06-03 11.70 11.80 11.49 917,400 11.70 11.70
14-06-02 12.14 12.14 11.72 633,900 11.77 11.77
14-05-30 11.95 12.13 11.84 771,100 12.10 12.10
14-05-29 11.97 12.14 11.86 692,100 11.95 11.95
Date Open High Low Vol Cls adjCls
14-05-28 11.92 12.11 11.76 644,800 11.95 11.95
14-05-27 11.84 12.00 11.77 554,200 11.97 11.97
14-05-23 11.52 11.76 11.46 492,900 11.76 11.76
14-05-22 11.45 11.68 11.41 589,100 11.56 11.56
14-05-21 11.32 11.48 11.20 804,900 11.38 11.38
14-05-20 11.60 11.64 11.22 1,308,100 11.32 11.32
14-05-19 11.49 11.79 11.42 721,200 11.65 11.65
14-05-16 11.41 11.58 11.33 1,037,400 11.49 11.49
14-05-15 11.68 11.76 11.25 1,461,600 11.45 11.45
Date Open High Low Vol Cls adjCls
14-05-14 12.03 12.08 11.66 954,800 11.67 11.67
14-05-13 12.11 12.27 11.95 841,600 12.05 12.05
14-05-12 11.83 12.24 11.83 1,300,900 12.07 12.07
14-05-09 11.69 11.90 11.51 950,600 11.84 11.84
14-05-08 11.82 12.16 11.69 771,400 11.77 11.77
14-05-07 12.02 12.08 11.75 697,700 11.88 11.88
14-05-06 12.13 12.24 11.93 1,182,600 11.97 11.97
14-05-05 12.07 12.40 11.92 912,200 12.16 12.16
14-05-02 11.91 12.24 11.86 1,149,000 12.09 12.09
Date Open High Low Vol Cls adjCls
14-05-01 12.11 12.22 11.81 948,700 11.93 11.93
14-04-30 12.07 12.12 11.52 1,037,400 12.09 12.09
14-04-29 11.99 12.26 11.82 913,400 12.08 12.08
14-04-28 12.23 12.37 11.76 1,370,100 11.99 11.99
14-04-25 12.44 12.63 11.99 1,182,000 12.16 12.16
14-04-24 12.54 12.68 12.32 1,034,600 12.49 12.49
14-04-23 12.33 12.64 12.28 1,321,000 12.49 12.49
14-04-22 11.51 12.76 11.05 4,713,700 12.38 12.38
14-04-21 12.50 12.50 11.89 2,624,400 12.30 12.30
Date Open High Low Vol Cls adjCls
14-04-17 11.82 12.58 11.82 2,403,900 12.31 12.31
14-04-16 11.92 11.95 11.49 1,165,900 11.79 11.79
14-04-15 11.78 11.88 11.46 2,177,700 11.82 11.82
14-04-14 11.72 11.94 11.49 1,833,200 11.73 11.73
14-04-11 11.04 11.75 10.96 2,035,600 11.60 11.60
14-04-10 11.50 11.71 11.16 1,294,000 11.18 11.18
14-04-09 11.26 11.48 11.18 977,300 11.46 11.46
14-04-08 11.17 11.43 11.07 1,162,900 11.18 11.18
14-04-07 11.17 11.50 10.93 1,357,300 11.12 11.12
Date Open High Low Vol Cls adjCls
14-04-04 11.51 11.66 11.14 2,462,400 11.17 11.17
14-04-03 11.59 11.82 11.45 1,396,400 11.50 11.50
14-04-02 11.41 11.77 11.13 2,076,400 11.61 11.61
14-04-01 10.74 11.46 10.74 1,945,800 11.34 11.34
14-03-31 10.75 10.88 10.68 879,000 10.75 10.75
14-03-28 10.67 10.93 10.64 1,038,000 10.73 10.73
14-03-27 10.37 10.70 10.28 969,200 10.69 10.69
14-03-26 10.75 11.00 10.33 891,400 10.35 10.35
14-03-25 10.50 10.78 10.40 670,700 10.60 10.60
Date Open High Low Vol Cls adjCls
14-03-24 10.34 10.61 10.28 699,000 10.47 10.47
14-03-21 10.70 10.70 10.23 1,252,700 10.30 10.30
14-03-20 10.70 10.72 10.45 646,000 10.61 10.61
14-03-19 10.73 10.94 10.55 1,784,800 10.70 10.70
14-03-18 9.87 10.80 9.85 2,255,600 10.56 10.56
14-03-17 9.98 10.05 9.82 580,000 9.91 9.91
14-03-14 9.70 9.97 9.56 658,200 9.89 9.89
14-03-13 9.99 10.00 9.72 793,200 9.79 9.79
14-03-12 9.94 10.05 9.74 669,900 9.97 9.97
Date Open High Low Vol Cls adjCls
14-03-11 9.90 10.20 9.76 1,306,500 9.98 9.98
14-03-10 9.66 9.94 9.58 1,032,300 9.87 9.87
14-03-07 9.48 9.67 9.18 833,100 9.66 9.66
14-03-06 9.50 9.51 9.32 436,800 9.41 9.41
14-03-05 9.38 9.49 9.28 553,800 9.48 9.48
14-03-04 9.29 9.50 9.29 861,300 9.42 9.42
14-03-03 9.12 9.28 8.95 709,100 9.18 9.18
14-02-28 9.36 9.59 9.17 497,900 9.22 9.22
14-02-27 9.45 9.53 9.27 455,200 9.32 9.32
Date Open High Low Vol Cls adjCls
14-02-26 9.35 9.54 9.35 449,500 9.46 9.46
14-02-25 9.34 9.40 9.12 567,000 9.37 9.37
14-02-24 9.35 9.51 9.31 809,500 9.36 9.36
14-02-21 9.57 9.59 9.28 1,109,100 9.35 9.35
14-02-20 9.07 9.39 9.07 717,800 9.37 9.37
14-02-19 9.25 9.38 9.04 826,600 9.07 9.07
14-02-18 9.00 9.36 8.85 951,200 9.32 9.32
14-02-14 8.97 9.12 8.81 793,100 9.11 9.11
14-02-13 8.83 9.03 8.75 616,600 8.95 8.95
Date Open High Low Vol Cls adjCls
14-02-12 8.82 9.04 8.82 669,000 8.88 8.88
14-02-11 8.77 8.90 8.77 531,400 8.84 8.84
14-02-10 8.79 8.89 8.74 651,100 8.77 8.77
14-02-07 8.88 8.91 8.72 677,700 8.83 8.83
14-02-06 8.87 8.98 8.84 511,800 8.87 8.87
14-02-05 8.96 8.96 8.65 1,068,400 8.85 8.85
14-02-04 9.10 9.15 8.96 997,900 9.00 9.00
14-02-03 8.90 8.99 8.65 1,111,500 8.76 8.76
14-01-31 8.78 9.00 8.74 1,203,400 8.91 8.91
Date Open High Low Vol Cls adjCls
14-01-30 9.12 9.20 8.90 1,085,100 8.93 8.93
14-01-29 8.80 9.17 8.70 1,837,600 9.02 9.02
14-01-28 9.25 9.56 8.76 4,523,400 8.89 8.89
14-01-27 9.11 9.73 8.96 2,698,400 9.58 9.58
14-01-24 9.09 9.17 8.95 1,258,100 8.99 8.99
14-01-23 9.00 9.25 8.94 2,085,200 9.15 9.15
14-01-22 8.48 8.64 8.41 469,700 8.62 8.62
14-01-21 8.55 8.65 8.43 549,800 8.49 8.49
14-01-17 8.59 8.71 8.51 572,700 8.52 8.52
Date Open High Low Vol Cls adjCls
14-01-16 8.65 8.67 8.50 548,500 8.57 8.57
14-01-15 8.67 8.84 8.61 674,300 8.70 8.70
14-01-14 8.50 8.72 8.41 786,300 8.69 8.69
14-01-13 8.68 8.81 8.38 1,151,100 8.44 8.44
14-01-10 8.71 8.74 8.56 1,558,300 8.69 8.69
14-01-09 9.10 9.15 8.65 1,246,900 8.74 8.74
14-01-08 9.12 9.17 8.99 980,300 9.05 9.05
14-01-07 9.22 9.26 9.03 1,775,700 9.12 9.12
14-01-06 9.55 9.61 9.10 2,133,900 9.20 9.20
Date Open High Low Vol Cls adjCls
14-01-03 9.58 9.70 9.56 352,400 9.60 9.60
14-01-02 9.40 9.59 9.26 502,700 9.56 9.56
13-12-31 9.64 9.73 9.45 588,100 9.47 9.47
13-12-30 9.52 9.81 9.48 644,300 9.66 9.66
13-12-27 9.60 9.65 9.38 567,700 9.57 9.57
13-12-26 9.58 9.66 9.51 402,800 9.56 9.56
13-12-24 9.54 9.65 9.46 339,700 9.56 9.56
13-12-23 9.61 9.66 9.46 679,600 9.56 9.56
13-12-20 9.37 9.68 9.31 1,497,500 9.61 9.61
Date Open High Low Vol Cls adjCls
13-12-19 9.20 9.38 9.10 2,026,200 9.32 9.32
13-12-18 9.48 9.53 9.06 1,260,900 9.23 9.23
13-12-17 9.53 9.66 9.41 1,218,800 9.49 9.49
13-12-16 9.58 9.77 9.49 1,538,900 9.50 9.50
13-12-13 9.61 9.79 9.44 1,371,700 9.54 9.54
13-12-12 10.00 10.07 9.57 1,492,800 9.57 9.57
13-12-11 9.74 10.11 9.68 3,496,400 10.00 10.00
13-12-10 9.30 10.57 9.25 11,745,000 9.58 9.58
13-12-09 8.57 8.67 8.47 350,100 8.53 8.53
Date Open High Low Vol Cls adjCls
13-12-06 8.64 8.65 8.51 377,900 8.58 8.58
13-12-05 8.40 8.61 8.40 430,300 8.56 8.56
13-12-04 8.38 8.52 8.25 408,900 8.43 8.43
13-12-03 8.50 8.65 8.39 527,300 8.44 8.44
13-12-02 8.57 8.65 8.47 388,000 8.52 8.52
13-11-29 8.71 8.73 8.56 279,900 8.59 8.59
13-11-27 8.62 8.68 8.51 413,800 8.65 8.65
13-11-26 8.51 8.70 8.48 288,000 8.65 8.65
13-11-25 8.66 8.73 8.50 267,400 8.53 8.53
Date Open High Low Vol Cls adjCls
13-11-22 8.74 8.83 8.54 505,700 8.63 8.63
13-11-21 8.38 8.74 8.31 914,600 8.73 8.73
13-11-20 8.33 8.37 8.18 604,600 8.35 8.35
13-11-19 8.35 8.46 8.26 555,600 8.28 8.28
13-11-18 8.55 8.63 8.34 533,900 8.37 8.37
13-11-15 8.68 8.71 8.51 546,700 8.55 8.55
13-11-14 8.97 8.98 8.63 352,500 8.69 8.69
13-11-13 8.72 9.04 8.69 754,800 8.99 8.99
13-11-12 8.34 8.83 8.28 1,098,000 8.79 8.79
Date Open High Low Vol Cls adjCls
13-11-11 8.42 8.46 8.29 749,300 8.35 8.35
13-11-08 8.17 8.48 8.17 454,900 8.46 8.46
13-11-07 8.54 8.60 8.15 893,300 8.18 8.18
13-11-06 8.72 8.72 8.43 411,200 8.53 8.53
13-11-05 8.54 8.70 8.40 529,700 8.64 8.64
13-11-04 8.73 8.74 8.51 865,800 8.58 8.58
13-11-01 8.79 8.88 8.69 655,600 8.73 8.73
13-10-31 8.63 8.84 8.63 642,900 8.74 8.74
13-10-30 8.74 8.83 8.59 751,400 8.65 8.65
Date Open High Low Vol Cls adjCls
13-10-29 8.48 8.71 8.48 949,700 8.71 8.71
13-10-28 8.55 8.73 8.38 2,084,800 8.47 8.47
13-10-25 8.72 8.81 8.55 816,500 8.55 8.55
13-10-24 8.90 9.00 8.65 938,000 8.71 8.71
13-10-23 9.10 9.18 8.88 1,097,800 8.95 8.95
13-10-22 9.29 9.31 9.01 1,134,600 9.20 9.20
13-10-21 9.48 9.54 9.16 1,110,000 9.28 9.28
13-10-18 9.74 9.75 9.35 1,585,900 9.49 9.49
13-10-17 9.43 9.65 9.31 1,047,200 9.60 9.60
Date Open High Low Vol Cls adjCls
13-10-16 9.45 9.60 9.36 763,800 9.54 9.54
13-10-15 9.61 9.63 9.32 1,478,100 9.39 9.39
13-10-14 9.18 9.72 9.12 903,100 9.61 9.61
13-10-11 9.43 9.52 9.26 967,000 9.31 9.31
13-10-10 9.19 9.50 9.14 808,800 9.44 9.44
13-10-09 9.11 9.15 8.86 873,300 9.05 9.05
13-10-08 9.24 9.40 8.94 982,400 9.03 9.03
13-10-07 9.25 9.35 9.15 498,100 9.21 9.21
13-10-04 9.29 9.44 9.24 413,000 9.36 9.36
Date Open High Low Vol Cls adjCls
13-10-03 9.52 9.57 9.12 651,300 9.32 9.32
13-10-02 9.59 9.67 9.40 729,700 9.55 9.55
13-10-01 9.45 9.69 9.35 1,647,400 9.68 9.68
13-09-30 9.00 9.48 8.91 1,511,600 9.40 9.40
13-09-27 9.01 9.21 9.01 494,300 9.17 9.17
13-09-26 9.15 9.15 8.97 790,400 9.06 9.06
13-09-25 9.29 9.39 9.10 756,100 9.14 9.14
13-09-24 8.89 9.40 8.85 1,981,100 9.25 9.25
13-09-23 8.90 8.94 8.77 872,100 8.89 8.89
Date Open High Low Vol Cls adjCls
13-09-20 8.91 9.24 8.87 1,666,000 8.91 8.91
13-09-19 8.68 8.83 8.64 576,100 8.83 8.83
13-09-18 8.56 8.67 8.38 448,200 8.64 8.64
13-09-17 8.43 8.53 8.39 341,400 8.53 8.53
13-09-16 8.57 8.61 8.40 514,900 8.43 8.43
13-09-13 8.49 8.56 8.38 587,100 8.46 8.46
13-09-12 8.79 8.85 8.43 1,171,300 8.45 8.45
13-09-11 9.06 9.15 8.79 808,000 8.80 8.80
13-09-10 8.97 9.17 8.93 743,800 9.12 9.12
Date Open High Low Vol Cls adjCls
13-09-09 8.86 8.94 8.78 571,700 8.94 8.94
13-09-06 9.06 9.07 8.61 1,012,500 8.84 8.84
13-09-05 8.78 9.02 8.78 1,677,800 8.98 8.98
13-09-04 8.28 8.76 8.28 1,488,500 8.75 8.75
13-09-03 8.29 8.48 8.19 463,500 8.30 8.30
13-08-30 8.32 8.35 8.12 754,100 8.16 8.16
13-08-29 8.33 8.49 8.27 405,500 8.34 8.34
13-08-28 8.01 8.32 7.95 825,400 8.30 8.30
13-08-27 8.51 8.51 7.99 947,200 8.04 8.04
Date Open High Low Vol Cls adjCls
13-08-26 8.43 8.69 8.30 760,200 8.61 8.61
13-08-23 8.50 8.53 8.40 268,800 8.44 8.44
13-08-22 8.46 8.63 8.28 567,500 8.47 8.47
13-08-21 8.51 8.56 8.39 652,800 8.42 8.42
13-08-20 8.50 8.63 8.45 655,200 8.57 8.57
13-08-19 8.76 8.94 8.48 920,600 8.49 8.49
13-08-16 8.54 8.81 8.54 1,083,700 8.73 8.73
13-08-15 8.79 8.79 8.57 850,300 8.59 8.59
13-08-14 8.87 8.96 8.85 804,600 8.89 8.89
Date Open High Low Vol Cls adjCls
13-08-13 8.79 8.92 8.77 3,364,300 8.90 8.90
13-08-12 8.86 9.10 8.61 4,119,200 8.78 8.78
13-08-09 9.34 9.44 9.16 567,800 9.22 9.22
13-08-08 9.44 9.45 9.26 536,800 9.39 9.39
13-08-07 9.61 9.61 9.33 550,700 9.38 9.38
13-08-06 9.72 9.82 9.56 555,500 9.63 9.63
13-08-05 9.81 9.85 9.69 617,300 9.74 9.74
13-08-02 9.74 9.90 9.71 567,900 9.84 9.84
13-08-01 9.84 9.89 9.71 523,000 9.80 9.80
Date Open High Low Vol Cls adjCls
13-07-31 9.84 9.96 9.71 659,800 9.75 9.75
13-07-30 9.66 9.82 9.55 1,425,400 9.81 9.81
13-07-29 10.00 10.10 9.67 829,100 9.69 9.69
13-07-26 10.10 10.12 9.96 456,700 10.05 10.05
13-07-25 10.00 10.19 9.96 547,100 10.16 10.16
13-07-24 10.24 10.26 10.02 880,300 10.05 10.05
13-07-23 10.57 10.85 9.93 2,054,000 10.11 10.11
13-07-22 10.08 10.71 10.03 1,461,700 10.67 10.67
13-07-19 9.78 10.21 9.59 1,463,100 10.02 10.02
Date Open High Low Vol Cls adjCls
13-07-18 9.78 9.96 9.73 956,000 9.89 9.89
13-07-17 9.91 9.92 9.72 747,400 9.80 9.80
13-07-16 9.89 9.94 9.75 524,700 9.85 9.85
13-07-15 9.77 9.92 9.73 627,600 9.89 9.89
13-07-12 9.70 9.84 9.65 446,800 9.75 9.75
13-07-11 9.82 9.89 9.67 734,100 9.74 9.74
13-07-10 9.59 9.77 9.59 762,800 9.68 9.68
13-07-09 9.50 9.65 9.39 802,600 9.61 9.61
13-07-08 9.47 9.53 9.30 868,000 9.42 9.42
Date Open High Low Vol Cls adjCls
13-07-05 9.21 9.46 9.21 822,200 9.40 9.40
13-07-03 9.00 9.32 8.98 846,400 9.21 9.21
13-07-02 8.87 9.16 8.81 1,046,700 9.01 9.01
13-07-01 8.67 9.00 8.65 1,124,400 8.91 8.91
13-06-28 8.55 8.99 8.45 4,924,700 8.59 8.59
13-06-27 8.49 8.64 8.38 543,600 8.60 8.60
13-06-26 8.56 8.63 8.39 615,500 8.40 8.40
13-06-25 8.32 8.47 8.29 571,900 8.47 8.47
13-06-24 8.41 8.51 8.25 907,700 8.29 8.29
Date Open High Low Vol Cls adjCls
13-06-21 8.60 8.71 8.47 1,138,400 8.65 8.65
13-06-20 8.81 8.92 8.56 1,014,200 8.61 8.61
13-06-19 8.86 8.97 8.84 1,181,900 8.91 8.91
13-06-18 8.90 8.91 8.61 1,468,200 8.89 8.89
13-06-17 8.76 8.79 8.55 715,400 8.58 8.58
13-06-14 8.63 8.74 8.55 874,000 8.66 8.66
13-06-13 8.58 8.70 8.46 1,121,700 8.63 8.63
13-06-12 8.78 8.83 8.33 2,443,800 8.55 8.55
13-06-11 8.10 8.22 7.99 673,800 8.03 8.03
Date Open High Low Vol Cls adjCls
13-06-10 8.04 8.21 8.01 603,500 8.21 8.21
13-06-07 8.15 8.15 7.77 826,500 8.07 8.07
13-06-06 8.02 8.14 7.90 684,700 8.03 8.03
13-06-05 8.14 8.23 7.93 867,500 7.99 7.99
13-06-04 7.99 8.29 7.94 1,747,100 8.13 8.13
13-06-03 7.90 8.10 7.76 1,101,700 7.97 7.97
13-05-31 7.86 8.00 7.81 495,500 7.88 7.88
13-05-30 7.75 7.92 7.59 1,077,100 7.92 7.92
13-05-29 7.75 7.81 7.65 747,200 7.72 7.72
Date Open High Low Vol Cls adjCls
13-05-28 7.90 8.04 7.80 674,500 7.84 7.84
13-05-24 7.72 7.79 7.66 582,000 7.74 7.74
13-05-23 7.67 7.81 7.50 849,200 7.76 7.76
13-05-22 8.01 8.14 7.71 1,001,300 7.80 7.80
13-05-21 7.97 8.08 7.95 943,500 8.02 8.02
13-05-20 7.90 8.10 7.90 901,500 7.99 7.99
13-05-17 8.04 8.08 7.92 995,800 7.97 7.97
13-05-16 7.97 8.02 7.88 1,049,800 8.00 8.00
13-05-15 7.87 8.02 7.81 1,291,700 7.99 7.99
Date Open High Low Vol Cls adjCls
13-05-14 8.15 8.16 7.88 1,255,800 7.96 7.96
13-05-13 8.00 8.19 8.00 993,100 8.07 8.07
13-05-10 7.72 8.02 7.66 1,224,500 8.01 8.01
13-05-09 7.69 7.81 7.48 1,024,100 7.68 7.68
13-05-08 7.52 7.79 7.42 870,600 7.69 7.69
13-05-07 7.60 7.64 7.40 1,368,900 7.57 7.57
13-05-06 7.20 7.66 7.12 1,810,100 7.51 7.51
13-05-03 7.04 7.25 7.01 1,505,900 7.18 7.18
13-05-02 6.72 6.99 6.68 1,054,600 6.95 6.95
Date Open High Low Vol Cls adjCls
13-05-01 6.96 7.09 6.79 1,179,500 6.83 6.83
13-04-30 6.85 7.00 6.78 1,067,100 6.96 6.96
13-04-29 6.66 7.00 6.65 1,091,800 6.82 6.82
13-04-26 6.33 6.66 6.33 1,336,000 6.59 6.59
13-04-25 6.17 6.52 6.10 1,010,300 6.35 6.35
13-04-24 6.03 6.18 6.03 706,100 6.17 6.17
13-04-23 6.05 6.13 5.97 1,037,600 6.04 6.04
13-04-22 6.03 6.08 5.88 1,362,800 5.98 5.98
13-04-19 6.46 6.60 5.69 3,407,600 6.06 6.06
Date Open High Low Vol Cls adjCls
13-04-18 6.82 6.96 6.65 1,091,100 6.75 6.75
13-04-17 7.20 7.23 6.76 1,793,500 6.82 6.82
13-04-16 7.25 7.40 7.02 2,059,200 7.22 7.22
13-04-15 6.88 7.34 6.75 3,431,700 7.15 7.15
13-04-12 6.78 6.99 6.57 1,709,200 6.93 6.93
13-04-11 6.35 6.84 6.29 1,682,500 6.80 6.80
13-04-10 6.02 6.35 6.02 1,141,200 6.31 6.31
13-04-09 6.03 6.08 5.91 696,200 6.01 6.01
13-04-08 5.89 6.03 5.85 1,011,800 6.01 6.01
Date Open High Low Vol Cls adjCls
13-04-05 5.41 5.90 5.41 1,295,900 5.89 5.89
13-04-04 5.50 5.54 5.44 356,800 5.53 5.53
13-04-03 5.47 5.51 5.41 881,800 5.50 5.50
13-04-02 5.43 5.48 5.39 659,800 5.47 5.47
13-04-01 5.62 5.62 5.31 639,200 5.39 5.39
13-03-28 5.79 5.82 5.58 641,900 5.61 5.61
13-03-27 5.62 5.78 5.56 754,100 5.77 5.77
13-03-26 5.63 5.70 5.57 562,700 5.69 5.69
13-03-25 5.50 5.61 5.30 625,100 5.59 5.59
Date Open High Low Vol Cls adjCls
13-03-22 5.42 5.50 5.40 546,600 5.48 5.48
13-03-21 5.25 5.41 5.21 884,100 5.39 5.39
13-03-20 5.33 5.35 5.20 612,300 5.31 5.31
13-03-19 5.39 5.44 5.25 469,700 5.29 5.29
13-03-18 5.41 5.44 5.29 681,700 5.38 5.38
13-03-15 5.65 5.65 5.42 821,000 5.50 5.50
13-03-14 5.59 5.65 5.57 498,400 5.64 5.64
13-03-13 5.62 5.67 5.58 258,800 5.59 5.59
13-03-12 5.61 5.68 5.55 410,900 5.62 5.62
Date Open High Low Vol Cls adjCls
13-03-11 5.65 5.68 5.58 498,700 5.65 5.65
13-03-08 5.65 5.68 5.60 369,700 5.64 5.64
13-03-07 5.55 5.60 5.50 334,200 5.60 5.60
13-03-06 5.51 5.60 5.50 580,700 5.60 5.60
13-03-05 5.43 5.50 5.38 463,100 5.46 5.46
13-03-04 5.50 5.51 5.33 501,400 5.39 5.39
13-03-01 5.61 5.64 5.45 894,800 5.49 5.49
13-02-28 5.58 5.70 5.58 606,400 5.64 5.64
13-02-27 5.49 5.67 5.48 515,300 5.62 5.62
Date Open High Low Vol Cls adjCls
13-02-26 5.66 5.67 5.50 637,600 5.52 5.52
13-02-25 5.77 5.88 5.61 573,900 5.61 5.61
13-02-22 5.82 5.92 5.65 467,100 5.70 5.70
13-02-21 5.80 5.85 5.64 753,800 5.77 5.77
13-02-20 6.25 6.27 5.75 1,980,000 5.76 5.76
13-02-19 5.53 5.89 5.49 2,018,500 5.84 5.84
13-02-15 5.60 5.61 5.48 487,800 5.49 5.49
13-02-14 5.40 5.57 5.40 295,300 5.56 5.56
13-02-13 5.50 5.65 5.47 634,100 5.48 5.48
Date Open High Low Vol Cls adjCls
13-02-12 5.41 5.53 5.38 386,500 5.50 5.50
13-02-11 5.50 5.53 5.40 314,700 5.42 5.42
13-02-08 5.44 5.59 5.42 656,900 5.52 5.52
13-02-07 5.46 5.48 5.37 324,600 5.42 5.42
13-02-06 5.38 5.48 5.33 361,900 5.46 5.46
13-02-05 5.43 5.47 5.34 536,500 5.44 5.44
13-02-04 5.45 5.53 5.33 622,000 5.38 5.38
13-02-01 5.54 5.55 5.40 538,600 5.46 5.46
13-01-31 5.40 5.52 5.40 613,700 5.46 5.46
Date Open High Low Vol Cls adjCls
13-01-30 5.52 5.56 5.38 669,700 5.40 5.40
13-01-29 5.60 5.63 5.47 648,400 5.51 5.51
13-01-28 5.48 5.66 5.43 1,042,200 5.59 5.59
13-01-25 5.20 5.66 5.20 2,113,000 5.48 5.48
13-01-24 5.20 5.22 5.05 714,700 5.11 5.11
13-01-23 5.26 5.26 5.15 430,400 5.22 5.22
13-01-22 5.21 5.27 5.20 347,100 5.24 5.24
13-01-18 5.24 5.29 5.17 467,100 5.23 5.23
13-01-17 5.22 5.30 5.19 512,400 5.26 5.26
Date Open High Low Vol Cls adjCls
13-01-16 5.19 5.31 5.18 399,700 5.20 5.20
13-01-15 5.14 5.29 5.09 521,500 5.24 5.24
13-01-14 5.07 5.21 5.07 593,100 5.20 5.20
13-01-11 5.09 5.14 5.06 527,500 5.10 5.10
13-01-10 4.96 5.09 4.93 552,600 5.08 5.08
13-01-09 4.96 4.99 4.89 286,600 4.92 4.92
13-01-08 4.92 4.99 4.88 502,200 4.93 4.93
13-01-07 4.85 4.95 4.84 547,100 4.89 4.89
13-01-04 4.93 4.96 4.88 610,600 4.91 4.91
Date Open High Low Vol Cls adjCls
13-01-03 4.94 5.08 4.80 1,591,500 4.90 4.90
13-01-02 4.96 5.25 4.95 1,129,900 5.24 5.24
12-12-31 4.90 4.94 4.76 813,500 4.87 4.87
12-12-28 4.79 4.99 4.76 656,500 4.91 4.91
12-12-27 5.01 5.04 4.81 581,900 4.91 4.91
12-12-26 5.03 5.14 4.96 582,800 4.99 4.99
12-12-24 5.16 5.18 5.02 217,900 5.03 5.03
12-12-21 5.20 5.20 5.05 1,160,300 5.17 5.17
12-12-20 5.18 5.31 5.11 536,100 5.31 5.31
Date Open High Low Vol Cls adjCls
12-12-19 5.29 5.32 5.19 788,400 5.26 5.26
12-12-18 5.15 5.31 5.12 603,700 5.29 5.29
12-12-17 5.18 5.18 5.08 401,500 5.15 5.15
12-12-14 5.08 5.17 5.05 531,200 5.16 5.16
12-12-13 5.18 5.22 5.05 535,100 5.11 5.11
12-12-12 5.33 5.34 5.12 631,100 5.19 5.19
12-12-11 4.96 5.33 4.82 1,809,600 5.33 5.33
12-12-10 4.74 4.90 4.69 573,300 4.90 4.90
12-12-07 4.93 4.93 4.73 547,500 4.74 4.74
Date Open High Low Vol Cls adjCls
12-12-06 4.81 4.92 4.78 333,200 4.89 4.89
12-12-05 4.89 4.92 4.80 426,800 4.82 4.82
12-12-04 4.83 4.87 4.79 300,000 4.87 4.87
12-12-03 4.95 4.95 4.77 332,300 4.83 4.83
12-11-30 4.91 4.92 4.82 418,400 4.89 4.89
12-11-29 4.81 4.90 4.72 383,100 4.90 4.90
12-11-28 4.67 4.78 4.58 395,000 4.76 4.76
12-11-27 4.79 4.85 4.69 402,300 4.71 4.71
12-11-26 4.73 4.80 4.67 459,200 4.80 4.80
Date Open High Low Vol Cls adjCls
12-11-23 4.63 4.74 4.52 257,500 4.74 4.74
12-11-21 4.39 4.60 4.36 443,500 4.60 4.60
12-11-20 4.54 4.55 4.31 578,400 4.37 4.37
12-11-19 4.40 4.61 4.26 1,057,400 4.57 4.57
12-11-16 4.08 4.15 4.01 617,400 4.07 4.07
12-11-15 4.21 4.42 4.08 552,800 4.11 4.11
12-11-14 4.40 4.45 4.22 653,300 4.23 4.23
12-11-13 4.38 4.48 4.27 519,300 4.39 4.39
12-11-12 4.52 4.56 4.43 282,300 4.43 4.43
Date Open High Low Vol Cls adjCls
12-11-09 4.57 4.59 4.49 706,700 4.51 4.51
12-11-08 4.80 4.80 4.57 819,900 4.57 4.57
12-11-07 4.96 4.97 4.80 618,900 4.80 4.80
12-11-06 4.92 5.09 4.92 971,300 5.02 5.02
12-11-05 4.83 4.96 4.81 374,800 4.88 4.88
12-11-02 4.81 4.97 4.80 756,800 4.84 4.84
12-11-01 4.83 5.06 4.83 1,074,900 5.04 5.04
12-10-31 4.73 4.85 4.65 519,000 4.84 4.84
12-10-26 4.73 4.83 4.63 447,700 4.74 4.74
Date Open High Low Vol Cls adjCls
12-10-25 4.68 4.78 4.66 542,100 4.74 4.74
12-10-24 4.65 4.84 4.60 650,600 4.62 4.62
12-10-23 4.71 4.85 4.70 621,200 4.84 4.84
12-10-22 4.77 4.85 4.72 980,300 4.77 4.77
12-10-19 5.09 5.11 4.79 1,683,100 4.79 4.79
12-10-18 4.96 5.16 4.93 1,098,200 4.94 4.94
12-10-17 4.94 5.00 4.91 738,300 4.97 4.97
12-10-16 5.01 5.03 4.90 743,900 4.94 4.94
12-10-15 4.97 5.01 4.93 499,400 4.98 4.98
Date Open High Low Vol Cls adjCls
12-10-12 5.13 5.16 4.92 988,000 4.96 4.96
12-10-11 5.23 5.28 5.14 369,600 5.19 5.19
12-10-10 5.15 5.19 5.07 417,500 5.18 5.18
12-10-09 5.19 5.23 5.08 602,300 5.13 5.13
12-10-08 5.37 5.37 5.17 620,400 5.19 5.19
12-10-05 5.44 5.49 5.36 586,100 5.39 5.39
12-10-04 5.39 5.49 5.27 624,500 5.42 5.42
12-10-03 5.37 5.40 5.28 474,400 5.34 5.34
12-10-02 5.37 5.43 5.25 660,500 5.34 5.34
Date Open High Low Vol Cls adjCls
12-10-01 5.60 5.65 5.26 842,300 5.32 5.32
12-09-28 5.29 5.69 5.29 1,755,800 5.54 5.54
12-09-27 5.31 5.31 5.12 1,160,800 5.30 5.30
12-09-26 5.26 5.36 5.21 700,800 5.29 5.29
12-09-25 5.74 5.80 5.22 2,851,800 5.26 5.26
12-09-24 5.28 6.10 5.10 5,323,100 5.80 5.80
12-09-21 5.03 5.03 4.90 823,700 4.93 4.93
12-09-20 5.01 5.05 4.92 596,000 4.94 4.94
12-09-19 5.08 5.10 5.00 478,200 5.06 5.06
Date Open High Low Vol Cls adjCls
12-09-18 5.01 5.08 4.98 459,900 5.07 5.07
12-09-17 4.96 5.07 4.95 507,500 5.01 5.01
12-09-14 4.79 5.08 4.75 1,016,300 5.07 5.07
12-09-13 4.74 4.91 4.70 776,200 4.90 4.90
12-09-12 4.74 4.80 4.69 536,200 4.75 4.75
12-09-11 4.68 4.74 4.62 539,900 4.73 4.73
12-09-10 4.65 4.73 4.64 366,800 4.68 4.68
12-09-07 4.60 4.68 4.56 506,400 4.67 4.67
12-09-06 4.37 4.59 4.37 648,000 4.59 4.59
Date Open High Low Vol Cls adjCls
12-09-05 4.36 4.42 4.28 554,100 4.36 4.36
12-09-04 4.27 4.35 4.18 814,900 4.34 4.34
12-08-31 4.35 4.39 4.24 641,700 4.28 4.28
12-08-30 4.54 4.55 4.31 879,100 4.31 4.31
12-08-29 4.68 4.71 4.56 771,500 4.60 4.60
12-08-28 4.63 4.75 4.61 726,500 4.68 4.68
12-08-27 4.86 4.89 4.63 694,700 4.66 4.66
12-08-24 4.82 4.93 4.75 814,900 4.85 4.85
12-08-23 4.77 4.85 4.68 1,032,300 4.85 4.85
Date Open High Low Vol Cls adjCls
12-08-22 4.77 4.95 4.70 1,295,800 4.76 4.76
12-08-21 4.69 4.92 4.69 1,032,300 4.80 4.80
12-08-20 4.80 4.82 4.68 788,000 4.73 4.73
12-08-17 4.82 4.87 4.71 687,600 4.84 4.84
12-08-16 4.71 4.88 4.62 897,000 4.84 4.84
12-08-15 4.60 4.80 4.55 1,493,800 4.71 4.71
12-08-14 4.68 4.76 4.60 1,131,700 4.62 4.62
12-08-13 4.74 4.81 4.54 611,400 4.67 4.67
12-08-10 4.75 4.83 4.66 381,700 4.73 4.73
Date Open High Low Vol Cls adjCls
12-08-09 4.61 4.75 4.54 938,300 4.73 4.73
12-08-08 4.66 4.83 4.56 830,400 4.60 4.60
12-08-07 4.57 4.90 4.57 1,456,000 4.68 4.68
12-08-06 4.20 4.67 4.15 1,881,900 4.52 4.52
12-08-03 4.22 4.24 4.09 895,300 4.21 4.21
12-08-02 4.08 4.26 4.04 805,100 4.12 4.12
12-08-01 4.24 4.28 4.08 1,086,600 4.13 4.13
12-07-31 4.30 4.34 4.10 999,200 4.20 4.20
12-07-30 4.19 4.32 4.17 877,900 4.28 4.28
Date Open High Low Vol Cls adjCls
12-07-27 3.98 4.16 3.96 1,086,200 4.14 4.14
12-07-26 4.29 4.33 3.78 2,469,000 3.94 3.94
12-07-25 4.13 4.61 4.10 1,616,800 4.32 4.32
12-07-24 4.16 4.20 4.04 987,500 4.07 4.07
12-07-23 4.20 4.29 4.16 928,600 4.16 4.16
12-07-20 4.75 4.88 4.28 2,650,700 4.30 4.30
12-07-19 5.26 5.39 5.09 801,600 5.22 5.22
12-07-18 5.01 5.29 4.98 825,900 5.21 5.21
12-07-17 5.12 5.20 4.96 524,300 5.03 5.03
Date Open High Low Vol Cls adjCls
12-07-16 5.13 5.32 5.08 456,200 5.10 5.10
12-07-13 5.30 5.39 5.14 560,800 5.16 5.16
12-07-12 5.08 5.28 5.06 1,028,200 5.26 5.26
12-07-11 5.05 5.31 5.02 802,800 5.13 5.13
12-07-10 5.34 5.41 5.00 1,148,600 5.07 5.07
12-07-09 5.59 5.65 5.24 826,600 5.33 5.33
12-07-06 5.77 5.79 5.51 925,100 5.63 5.63
12-07-05 5.82 5.94 5.80 632,000 5.85 5.85
12-07-03 5.77 5.93 5.76 474,300 5.82 5.82
Date Open High Low Vol Cls adjCls
12-07-02 5.78 5.88 5.65 782,400 5.76 5.76
12-06-29 5.76 5.84 5.70 1,073,900 5.74 5.74
12-06-28 5.52 5.74 5.41 719,600 5.58 5.58
12-06-27 5.37 5.60 5.37 606,000 5.57 5.57
12-06-26 5.46 5.58 5.22 774,800 5.36 5.36
12-06-25 5.52 5.71 5.41 675,300 5.44 5.44
12-06-22 5.50 5.72 5.45 5,752,200 5.63 5.63
12-06-21 5.63 5.67 5.39 1,157,000 5.48 5.48
12-06-20 5.71 5.79 5.55 839,900 5.63 5.63
Date Open High Low Vol Cls adjCls
12-06-19 5.56 5.74 5.55 1,230,100 5.71 5.71
12-06-18 5.91 5.99 5.55 2,577,900 5.58 5.58
12-06-15 5.36 6.18 5.36 5,790,000 6.09 6.09
12-06-14 5.31 5.37 5.16 1,258,500 5.34 5.34
12-06-13 5.04 5.55 4.96 3,042,600 5.31 5.31
12-06-12 4.65 4.87 4.60 622,800 4.86 4.86
12-06-11 4.86 4.87 4.60 683,400 4.61 4.61
12-06-08 4.69 4.88 4.66 451,300 4.86 4.86
12-06-07 4.97 4.97 4.71 586,000 4.72 4.72
Date Open High Low Vol Cls adjCls
12-06-06 4.85 4.98 4.75 871,000 4.88 4.88
12-06-05 4.60 4.82 4.55 901,600 4.82 4.82
12-06-04 4.83 4.87 4.55 938,500 4.62 4.62
12-06-01 4.65 4.87 4.62 1,603,400 4.82 4.82
12-05-31 4.70 4.82 4.53 1,379,700 4.81 4.81
12-05-30 4.59 4.74 4.46 1,279,900 4.70 4.70
12-05-29 4.34 4.68 4.34 995,400 4.66 4.66
12-05-25 4.38 4.45 4.30 423,100 4.31 4.31
12-05-24 4.47 4.51 4.31 603,600 4.38 4.38
Date Open High Low Vol Cls adjCls
12-05-23 4.23 4.49 4.16 782,000 4.49 4.49
12-05-22 4.38 4.40 4.24 586,200 4.28 4.28
12-05-21 4.21 4.39 4.16 588,600 4.37 4.37
12-05-18 4.37 4.41 4.19 993,000 4.21 4.21
12-05-17 4.46 4.49 4.37 883,800 4.37 4.37
12-05-16 4.53 4.61 4.43 748,700 4.45 4.45
12-05-15 4.55 4.63 4.50 609,100 4.50 4.50
12-05-14 4.56 4.65 4.51 647,700 4.51 4.51
12-05-11 4.56 4.73 4.55 710,600 4.63 4.63
Date Open High Low Vol Cls adjCls
12-05-10 4.65 4.71 4.51 972,000 4.64 4.64
12-05-09 4.49 4.61 4.46 764,600 4.57 4.57
12-05-08 4.51 4.58 4.48 884,100 4.55 4.55
12-05-07 4.59 4.63 4.49 920,000 4.55 4.55
12-05-04 4.75 4.84 4.55 1,329,300 4.60 4.60
12-05-03 4.83 5.00 4.71 1,010,400 4.73 4.73
12-05-02 4.93 4.94 4.82 1,164,000 4.85 4.85
12-05-01 5.11 5.20 4.93 1,169,100 4.95 4.95
12-04-30 4.82 5.13 4.81 1,911,100 5.09 5.09
Date Open High Low Vol Cls adjCls
12-04-27 4.76 4.80 4.68 735,600 4.77 4.77
12-04-26 4.83 4.85 4.76 908,800 4.79 4.79
12-04-25 4.91 4.98 4.75 1,325,700 4.91 4.91
12-04-24 4.72 5.04 4.62 2,865,200 4.85 4.85
12-04-23 4.85 4.85 4.36 2,966,400 4.48 4.48
12-04-20 5.64 5.64 4.85 3,188,600 4.90 4.90
12-04-19 5.53 5.79 5.52 941,600 5.60 5.60
12-04-18 5.75 5.80 5.58 730,700 5.61 5.61
12-04-17 5.68 5.89 5.68 774,200 5.77 5.77
Date Open High Low Vol Cls adjCls
12-04-16 5.72 5.79 5.61 575,200 5.66 5.66
12-04-13 5.87 5.89 5.64 612,300 5.64 5.64
12-04-12 5.80 5.94 5.77 524,500 5.91 5.91
12-04-11 5.71 5.89 5.69 673,300 5.78 5.78
12-04-10 5.83 5.87 5.60 922,400 5.62 5.62
12-04-09 5.88 6.02 5.82 652,000 5.83 5.83
12-04-05 5.80 6.07 5.80 1,618,600 6.06 6.06
12-04-04 6.12 6.16 5.80 1,537,500 5.87 5.87
12-04-03 6.39 6.43 6.18 888,500 6.18 6.18
Date Open High Low Vol Cls adjCls
12-04-02 6.40 6.48 6.36 904,500 6.39 6.39
12-03-30 6.51 6.57 6.42 668,000 6.45 6.45
12-03-29 6.52 6.58 6.40 791,800 6.49 6.49
12-03-28 6.70 6.75 6.54 470,900 6.56 6.56
12-03-27 6.77 6.83 6.69 527,100 6.71 6.71
12-03-26 6.73 6.80 6.60 780,000 6.77 6.77
12-03-23 6.52 6.64 6.43 692,100 6.63 6.63
12-03-22 6.60 6.70 6.51 661,200 6.53 6.53
12-03-21 6.85 6.88 6.66 749,900 6.70 6.70
Date Open High Low Vol Cls adjCls
12-03-20 6.79 6.84 6.69 548,200 6.80 6.80
12-03-19 6.81 6.96 6.75 902,400 6.86 6.86
12-03-16 6.78 6.84 6.69 1,174,100 6.82 6.82
12-03-15 6.64 6.76 6.50 1,251,700 6.74 6.74
12-03-14 6.86 6.93 6.55 1,105,800 6.60 6.60
12-03-13 6.52 6.93 6.52 1,315,000 6.84 6.84
12-03-12 6.72 6.77 6.46 1,176,400 6.50 6.50
12-03-09 6.77 6.83 6.65 882,400 6.76 6.76
12-03-08 6.80 6.88 6.60 831,800 6.69 6.69
Date Open High Low Vol Cls adjCls
12-03-07 6.46 6.74 6.42 1,028,100 6.71 6.71
12-03-06 6.32 6.49 6.28 1,458,300 6.45 6.45
12-03-05 6.74 6.77 6.40 2,053,200 6.45 6.45
12-03-02 7.08 7.10 6.78 1,772,600 6.81 6.81
12-03-01 7.12 7.24 7.04 1,311,200 7.06 7.06
12-02-29 7.45 7.47 7.08 1,930,200 7.08 7.08
12-02-28 7.43 7.57 7.38 585,700 7.47 7.47
12-02-27 7.47 7.52 7.38 862,200 7.42 7.42
12-02-24 7.62 7.69 7.50 654,600 7.52 7.52
Date Open High Low Vol Cls adjCls
12-02-23 7.58 7.69 7.50 723,200 7.62 7.62
12-02-22 7.68 7.79 7.51 836,900 7.55 7.55
12-02-21 7.86 8.10 7.65 1,495,000 7.68 7.68
12-02-17 7.86 7.94 7.77 644,200 7.82 7.82
12-02-16 7.61 7.86 7.60 790,000 7.84 7.84
12-02-15 7.79 7.88 7.60 902,400 7.63 7.63
12-02-14 7.82 7.94 7.64 809,200 7.75 7.75
12-02-13 7.98 8.07 7.78 880,500 7.83 7.83
12-02-10 8.05 8.09 7.82 1,012,100 7.86 7.86
Date Open High Low Vol Cls adjCls
12-02-09 8.26 8.29 8.00 1,859,000 8.19 8.19
12-02-08 8.24 8.41 8.02 5,256,100 8.24 8.24
12-02-07 7.51 7.67 7.50 1,058,900 7.55 7.55
12-02-06 7.55 7.60 7.44 830,000 7.54 7.54
12-02-03 7.33 7.64 7.32 1,754,900 7.56 7.56
12-02-02 7.35 7.43 7.29 1,150,800 7.29 7.29
12-02-01 7.38 7.45 7.25 1,898,100 7.31 7.31
12-01-31 7.58 7.70 7.20 2,341,900 7.29 7.29
12-01-30 7.55 7.68 7.43 2,263,700 7.51 7.51
Date Open High Low Vol Cls adjCls
12-01-27 8.15 8.59 7.91 2,873,900 7.97 7.97
12-01-26 9.28 9.29 8.85 1,915,800 8.92 8.92
12-01-25 9.02 9.29 8.94 2,375,500 9.20 9.20
12-01-24 8.82 9.06 8.82 1,298,200 8.98 8.98
12-01-23 8.47 8.93 8.47 1,585,300 8.89 8.89
12-01-20 8.67 8.70 8.45 1,125,600 8.54 8.54
12-01-19 8.41 8.98 8.35 1,947,100 8.72 8.72
12-01-18 8.05 8.44 8.05 1,210,300 8.39 8.39
12-01-17 8.08 8.16 8.01 763,800 8.03 8.03
Date Open High Low Vol Cls adjCls
12-01-13 8.17 8.22 7.99 1,002,200 8.00 8.00
12-01-12 8.29 8.33 8.16 757,000 8.28 8.28
12-01-11 8.25 8.35 8.19 771,700 8.27 8.27
12-01-10 8.16 8.34 8.05 1,427,000 8.29 8.29
12-01-09 8.03 8.09 7.98 994,300 8.02 8.02
12-01-06 8.05 8.18 7.92 1,142,200 7.99 7.99
12-01-05 7.84 8.18 7.79 1,174,100 8.08 8.08
12-01-04 8.06 8.13 7.75 1,545,200 7.85 7.85
12-01-03 8.15 8.37 7.99 2,557,700 8.11 8.11
Date Open High Low Vol Cls adjCls
11-12-30 7.61 7.75 7.54 951,800 7.55 7.55
11-12-29 7.58 7.73 7.51 863,300 7.64 7.64
11-12-28 7.95 7.96 7.61 1,203,100 7.61 7.61
11-12-27 8.16 8.17 7.86 1,602,300 7.91 7.91
11-12-23 8.33 8.71 8.20 7,562,600 8.21 8.21
11-12-22 7.17 7.34 7.08 958,300 7.32 7.32
11-12-21 7.20 7.20 6.98 807,500 7.17 7.17
11-12-20 7.11 7.30 7.06 1,428,600 7.25 7.25
11-12-19 7.29 7.34 6.93 1,036,400 6.96 6.96
Date Open High Low Vol Cls adjCls
11-12-16 7.16 7.36 7.09 1,397,600 7.27 7.27
11-12-15 7.25 7.34 7.08 1,293,300 7.14 7.14
11-12-14 7.07 7.27 7.01 1,418,500 7.20 7.20
11-12-13 7.46 7.54 7.09 1,086,400 7.13 7.13
11-12-12 7.49 7.53 7.25 1,037,800 7.42 7.42
11-12-09 7.45 7.63 7.26 1,273,500 7.57 7.57
11-12-08 7.67 7.76 7.40 1,424,800 7.41 7.41
11-12-07 7.72 7.81 7.60 1,061,400 7.74 7.74
11-12-06 7.82 7.88 7.64 1,479,800 7.80 7.80
Date Open High Low Vol Cls adjCls
11-12-05 7.94 7.96 7.79 1,551,600 7.86 7.86
11-12-02 8.00 8.00 7.81 1,507,500 7.86 7.86
11-12-01 7.98 8.00 7.78 1,419,200 7.94 7.94
11-11-30 7.96 7.99 7.82 2,343,200 7.98 7.98
11-11-29 7.94 7.94 7.62 1,626,000 7.68 7.68
11-11-28 7.83 7.99 7.75 2,359,000 7.92 7.92
11-11-25 7.57 7.75 7.41 1,164,400 7.54 7.54
11-11-23 7.95 7.95 7.60 3,197,900 7.60 7.60
11-11-22 7.99 8.34 7.98 3,709,800 8.05 8.05
Date Open High Low Vol Cls adjCls
11-11-21 8.21 8.33 7.88 5,193,800 8.02 8.02
11-11-18 9.29 9.45 8.33 14,847,000 8.41 8.41
11-11-17 7.56 8.88 7.22 27,098,600 8.78 8.78
11-11-16 17.86 18.55 4.00 17,227,600 7.11 7.11
11-11-15 17.68 18.18 17.51 860,000 18.04 18.04
11-11-14 17.82 18.08 17.60 886,600 17.73 17.73
11-11-11 17.60 18.05 17.52 1,279,600 17.85 17.85
11-11-10 17.55 17.76 17.13 1,313,100 17.36 17.36
11-11-09 17.85 18.08 16.78 2,562,400 17.32 17.32
Date Open High Low Vol Cls adjCls
11-11-08 18.24 18.45 17.92 1,185,000 18.33 18.33
11-11-07 18.23 18.42 17.90 1,197,400 18.16 18.16
11-11-04 17.86 18.30 17.80 1,451,300 18.19 18.19
11-11-03 17.78 18.04 17.25 1,815,600 18.01 18.01
11-11-02 17.23 17.75 17.22 1,445,400 17.57 17.57
11-11-01 17.12 17.57 17.00 2,000,100 17.17 17.17
11-10-31 17.65 17.95 17.50 1,307,000 17.70 17.70
11-10-28 18.01 18.07 17.71 1,229,300 17.86 17.86
11-10-27 17.54 18.14 17.44 2,118,500 18.05 18.05
Date Open High Low Vol Cls adjCls
11-10-26 17.13 17.34 16.63 1,389,000 17.21 17.21
11-10-25 17.25 17.47 16.82 1,469,100 16.87 16.87
11-10-24 16.76 17.45 16.71 2,514,100 17.43 17.43
11-10-21 16.76 16.99 16.45 2,395,700 16.69 16.69
11-10-20 16.40 16.54 15.75 1,723,000 16.19 16.19
11-10-19 16.85 17.14 16.36 2,236,000 16.44 16.44
11-10-18 16.26 16.87 15.91 2,465,300 16.82 16.82
11-10-17 16.48 16.66 16.09 1,335,000 16.16 16.16
11-10-14 16.92 16.94 16.35 1,638,900 16.61 16.61
Date Open High Low Vol Cls adjCls
11-10-13 15.69 16.83 15.69 2,963,500 16.66 16.66
11-10-12 15.47 15.89 15.38 1,591,900 15.68 15.68
11-10-11 15.31 15.60 15.27 1,366,400 15.41 15.41
11-10-10 14.96 15.48 14.95 1,628,800 15.46 15.46
11-10-07 15.45 15.49 14.60 3,618,300 14.72 14.72
11-10-06 15.48 15.77 15.30 2,547,400 15.61 15.61
11-10-05 15.26 15.57 14.95 2,926,400 15.49 15.49
11-10-04 13.75 15.26 13.38 3,879,100 15.24 15.24
11-10-03 13.92 14.60 13.77 3,071,600 13.78 13.78
Date Open High Low Vol Cls adjCls
11-09-30 14.04 14.28 13.93 1,882,200 14.00 14.00
11-09-29 14.38 14.43 13.71 1,825,400 14.24 14.24
11-09-28 14.40 14.59 14.00 2,331,900 14.08 14.08
11-09-27 14.27 14.80 14.10 2,396,200 14.31 14.31
11-09-26 14.12 14.25 13.57 2,172,100 14.12 14.12
11-09-23 13.49 13.98 13.37 2,612,700 13.83 13.83
11-09-22 13.26 13.76 12.84 3,013,100 13.03 13.03
11-09-21 13.40 13.75 13.28 1,955,600 13.30 13.30
11-09-20 13.50 13.82 13.33 1,974,900 13.36 13.36
Date Open High Low Vol Cls adjCls
11-09-19 13.06 13.51 12.88 2,290,300 13.39 13.39
11-09-16 13.50 13.60 12.99 2,523,700 13.28 13.28
11-09-15 13.10 13.59 12.87 3,596,100 13.44 13.44
11-09-14 12.66 13.00 12.30 2,362,100 12.67 12.67
11-09-13 11.57 12.58 11.51 3,214,400 12.24 12.24
11-09-12 10.76 11.38 10.74 855,100 11.37 11.37
11-09-09 11.16 11.34 10.74 1,471,500 10.96 10.96
11-09-08 11.30 11.62 11.11 553,000 11.23 11.23
11-09-07 11.17 11.39 10.97 966,300 11.36 11.36
Date Open High Low Vol Cls adjCls
11-09-06 10.51 10.97 10.47 1,184,400 10.94 10.94
11-09-02 11.13 11.25 10.95 992,000 10.99 10.99
11-09-01 11.66 11.85 11.21 927,100 11.31 11.31
11-08-31 11.88 12.05 11.49 886,000 11.61 11.61
11-08-30 11.78 11.97 11.65 1,013,300 11.82 11.82
11-08-29 11.32 11.87 11.27 959,100 11.86 11.86
11-08-26 10.79 11.30 10.65 775,900 11.18 11.18
11-08-25 11.46 11.47 10.79 1,121,000 10.84 10.84
11-08-24 11.30 11.50 11.05 842,900 11.41 11.41
Date Open High Low Vol Cls adjCls
11-08-23 10.76 11.35 10.69 1,235,900 11.35 11.35
11-08-22 10.89 11.00 10.61 896,600 10.65 10.65
11-08-19 10.48 11.02 10.35 1,176,200 10.58 10.58
11-08-18 11.30 11.37 10.77 1,881,800 10.85 10.85
11-08-17 11.81 12.09 11.62 1,012,700 11.75 11.75
11-08-16 12.04 12.22 11.70 1,797,800 11.74 11.74
11-08-15 11.52 12.19 11.51 2,255,700 12.19 12.19
11-08-12 11.32 11.57 10.94 1,389,000 11.15 11.15
11-08-11 10.28 11.23 10.06 3,275,800 11.08 11.08
Date Open High Low Vol Cls adjCls
11-08-10 10.13 10.36 9.84 2,875,800 9.85 9.85
11-08-09 10.51 10.73 9.78 3,625,700 10.35 10.35
11-08-08 10.18 10.78 10.09 3,313,500 10.40 10.40
11-08-05 12.36 12.36 11.14 3,257,900 11.58 11.58
11-08-04 13.17 13.20 12.22 1,945,700 12.23 12.23
11-08-03 13.30 13.48 12.94 1,147,800 13.33 13.33
11-08-02 13.63 13.83 13.22 1,137,500 13.24 13.24
11-08-01 14.15 14.15 13.55 1,219,600 13.73 13.73
11-07-29 14.16 14.36 13.53 2,176,400 13.88 13.88
Date Open High Low Vol Cls adjCls
11-07-28 14.45 14.73 14.21 858,500 14.36 14.36
11-07-27 14.98 14.98 14.37 1,768,900 14.43 14.43
11-07-26 15.24 15.33 15.00 1,214,500 15.12 15.12
11-07-25 15.37 15.47 15.10 1,060,300 15.17 15.17
11-07-22 15.15 15.75 14.95 2,604,300 15.61 15.61
11-07-21 14.64 15.00 14.45 1,239,900 14.94 14.94
11-07-20 14.66 14.76 14.52 924,900 14.69 14.69
11-07-19 14.10 14.61 13.95 1,240,600 14.60 14.60
11-07-18 14.13 14.19 13.85 683,200 14.00 14.00
Date Open High Low Vol Cls adjCls
11-07-15 14.11 14.29 13.93 601,700 14.16 14.16
11-07-14 14.25 14.41 13.96 793,900 14.03 14.03
11-07-13 14.15 14.42 14.02 1,045,400 14.23 14.23
11-07-12 14.20 14.34 14.02 853,300 14.10 14.10
11-07-11 14.43 14.60 14.20 732,000 14.26 14.26
11-07-08 14.73 14.81 14.48 927,300 14.61 14.61
11-07-07 14.73 15.00 14.60 733,000 14.93 14.93
11-07-06 14.76 14.84 14.50 493,300 14.64 14.64
11-07-05 14.94 14.99 14.64 705,800 14.75 14.75
Date Open High Low Vol Cls adjCls
11-07-01 14.73 14.97 14.55 1,035,900 14.89 14.89
11-06-30 14.50 14.74 14.41 815,000 14.68 14.68
11-06-29 14.39 14.55 14.20 898,000 14.45 14.45
11-06-28 14.15 14.40 14.06 904,200 14.33 14.33
11-06-27 14.26 14.27 13.91 1,087,700 14.07 14.07
11-06-24 14.40 14.55 14.04 11,993,600 14.21 14.21
11-06-23 14.13 14.54 14.04 1,189,000 14.44 14.44
11-06-22 14.37 14.58 14.23 1,098,300 14.38 14.38
11-06-21 14.55 14.58 14.30 1,306,900 14.40 14.40
Date Open High Low Vol Cls adjCls
11-06-20 14.05 14.64 14.00 2,319,500 14.46 14.46
11-06-17 13.92 14.07 13.71 2,030,800 13.95 13.95
11-06-16 13.93 14.03 13.62 1,251,500 13.82 13.82
11-06-15 14.25 14.40 13.87 1,573,400 13.91 13.91
11-06-14 13.85 14.43 13.63 4,501,800 14.24 14.24
11-06-13 13.57 13.67 13.35 1,227,300 13.39 13.39
11-06-10 13.76 13.82 13.45 1,268,900 13.58 13.58
11-06-09 13.79 13.91 13.58 1,659,200 13.83 13.83
11-06-08 13.87 14.08 13.53 1,960,000 13.81 13.81
Date Open High Low Vol Cls adjCls
11-06-07 14.00 14.08 13.76 1,687,300 13.93 13.93
11-06-06 13.86 14.07 13.64 1,407,100 13.68 13.68
11-06-03 13.80 13.98 13.77 1,340,800 13.86 13.86
11-06-02 14.04 14.35 14.00 1,045,800 14.01 14.01
11-06-01 14.55 14.71 13.91 2,122,400 13.98 13.98
11-05-31 14.72 14.80 14.41 2,058,100 14.57 14.57
11-05-27 14.36 14.69 14.19 1,481,400 14.52 14.52
11-05-26 13.91 14.32 13.91 1,375,100 14.24 14.24
11-05-25 13.86 14.03 13.72 1,005,800 13.93 13.93
Date Open High Low Vol Cls adjCls
11-05-24 14.02 14.08 13.73 1,307,800 13.81 13.81
11-05-23 14.05 14.20 13.90 1,700,000 13.93 13.93
11-05-20 14.14 14.43 13.80 2,230,000 14.18 14.18
11-05-19 14.29 14.44 13.63 3,222,700 14.00 14.00
11-05-18 13.33 14.79 13.31 6,248,700 14.15 14.15
11-05-17 14.60 14.63 13.09 6,543,200 13.18 13.18
11-05-16 15.47 15.48 14.51 6,244,000 14.67 14.67
11-05-13 19.18 21.69 14.60 14,942,200 15.83 15.83
11-05-12 18.80 19.30 18.76 543,000 19.27 19.27
Date Open High Low Vol Cls adjCls
11-05-11 19.23 19.26 18.75 793,200 18.88 18.88
11-05-10 19.32 19.48 19.07 974,100 19.17 19.17
11-05-09 18.86 19.31 18.68 912,500 19.27 19.27
11-05-06 19.00 19.36 18.76 751,500 18.77 18.77
11-05-05 18.69 18.97 18.62 703,700 18.92 18.92
11-05-04 18.87 18.92 18.54 951,600 18.87 18.87
11-05-03 19.27 19.41 18.70 1,000,000 18.88 18.88
11-05-02 19.92 19.92 19.38 959,300 19.41 19.41
11-04-29 20.20 20.38 19.75 501,000 19.90 19.90
Date Open High Low Vol Cls adjCls
11-04-28 20.15 20.39 20.03 481,700 20.19 20.19
11-04-27 20.17 20.35 20.03 503,300 20.16 20.16
11-04-26 19.98 20.18 19.62 902,100 20.12 20.12
11-04-25 20.05 20.40 19.80 972,600 20.18 20.18
11-04-21 20.95 21.49 20.57 897,500 20.61 20.61
11-04-20 19.66 20.70 19.66 923,600 20.58 20.58
11-04-19 20.08 20.09 19.51 842,500 19.74 19.74
11-04-18 19.76 20.18 19.52 1,252,100 19.99 19.99
11-04-15 19.73 19.96 19.63 946,500 19.96 19.96
Date Open High Low Vol Cls adjCls
11-04-14 19.52 19.75 19.40 569,500 19.74 19.74
11-04-13 19.42 19.68 19.38 601,400 19.65 19.65
11-04-12 19.35 19.42 19.20 438,900 19.36 19.36
11-04-11 19.26 19.57 19.07 891,400 19.52 19.52
11-04-08 19.54 19.60 19.26 270,800 19.35 19.35
11-04-07 19.68 19.71 19.37 398,300 19.41 19.41
11-04-06 19.45 19.74 19.40 460,600 19.67 19.67
11-04-05 19.30 19.55 19.30 587,100 19.46 19.46
11-04-04 19.76 19.86 19.14 543,800 19.29 19.29
Date Open High Low Vol Cls adjCls
11-04-01 19.76 19.88 19.53 809,000 19.66 19.66
11-03-31 19.68 19.81 19.45 719,900 19.75 19.75
11-03-30 19.60 19.79 19.51 466,200 19.63 19.63
11-03-29 19.47 19.79 19.27 870,400 19.66 19.66
11-03-28 19.76 19.76 19.47 436,200 19.52 19.52
11-03-25 19.70 19.94 19.57 643,100 19.69 19.69
11-03-24 19.17 19.84 19.17 709,800 19.70 19.70
11-03-23 19.00 19.10 18.82 365,200 19.00 19.00
11-03-22 19.29 19.41 18.98 534,000 19.05 19.05
Date Open High Low Vol Cls adjCls
11-03-21 19.33 19.50 19.24 651,800 19.32 19.32
11-03-18 19.35 19.44 19.00 1,442,000 19.06 19.06
11-03-17 19.76 19.82 19.15 719,200 19.22 19.22
11-03-16 20.03 20.14 19.27 2,139,000 19.52 19.52
11-03-15 18.52 18.99 18.12 1,470,400 18.77 18.77
11-03-14 19.23 19.42 19.07 623,100 19.18 19.18
11-03-11 19.21 19.48 19.13 526,600 19.31 19.31
11-03-10 19.68 19.70 19.31 693,800 19.32 19.32
11-03-09 19.91 19.93 19.64 575,800 19.81 19.81
Date Open High Low Vol Cls adjCls
11-03-08 20.16 20.16 19.95 612,300 19.98 19.98
11-03-07 20.35 20.50 19.98 604,200 20.16 20.16
11-03-04 20.48 20.68 20.28 490,500 20.32 20.32
11-03-03 20.71 20.72 20.39 518,000 20.55 20.55
11-03-02 20.19 21.22 20.14 971,200 20.54 20.54
11-03-01 20.59 20.69 20.15 655,600 20.16 20.16
11-02-28 21.21 21.25 20.48 1,197,000 20.55 20.55
11-02-25 20.43 21.10 20.30 888,600 21.09 21.09
11-02-24 20.20 20.43 20.00 691,700 20.29 20.29
Date Open High Low Vol Cls adjCls
11-02-23 20.78 20.83 19.87 1,305,500 20.27 20.27
11-02-22 21.41 21.46 20.75 919,200 20.80 20.80
11-02-18 22.09 22.09 21.59 676,100 21.70 21.70
11-02-17 21.76 22.20 21.66 770,000 22.04 22.04
11-02-16 21.89 22.03 21.59 837,800 21.85 21.85
11-02-15 21.10 22.05 20.98 1,749,900 21.85 21.85
11-02-14 21.00 21.33 21.00 421,100 21.18 21.18
11-02-11 20.97 21.30 20.84 726,700 21.21 21.21
11-02-10 20.93 21.13 20.82 362,000 21.05 21.05
Date Open High Low Vol Cls adjCls
11-02-09 21.18 21.37 21.08 417,500 21.10 21.10
11-02-08 21.21 21.32 20.93 675,000 21.25 21.25
11-02-07 21.15 21.51 21.10 864,800 21.15 21.15
11-02-04 21.00 21.28 20.83 850,000 21.16 21.16
11-02-03 20.98 21.07 20.74 613,200 20.92 20.92
11-02-02 20.82 21.18 20.68 411,000 21.03 21.03
11-02-01 20.68 21.00 20.62 605,200 20.93 20.93
11-01-31 20.66 20.73 20.37 741,000 20.49 20.49
11-01-28 21.04 21.54 20.54 1,238,100 20.61 20.61
Date Open High Low Vol Cls adjCls
11-01-27 20.89 21.11 20.50 735,600 20.95 20.95
11-01-26 20.61 20.67 20.45 458,300 20.63 20.63
11-01-25 20.69 20.84 20.44 559,000 20.64 20.64
11-01-24 20.43 20.80 20.43 600,900 20.70 20.70
11-01-21 20.89 20.94 20.47 667,900 20.55 20.55
11-01-20 20.75 21.18 20.42 1,336,400 20.75 20.75
11-01-19 21.21 21.26 20.78 736,800 20.87 20.87
11-01-18 21.39 21.55 21.17 866,100 21.26 21.26
11-01-14 21.10 21.82 21.02 1,550,700 21.42 21.42
Date Open High Low Vol Cls adjCls
11-01-13 20.78 21.12 20.70 935,900 21.11 21.11
11-01-12 20.76 20.86 20.63 421,900 20.82 20.82
11-01-11 20.65 20.81 20.62 420,100 20.69 20.69
11-01-10 20.32 20.69 20.21 552,400 20.60 20.60
11-01-07 20.35 20.60 20.07 612,700 20.49 20.49
11-01-06 20.42 20.57 20.27 767,800 20.36 20.36
11-01-05 20.37 20.48 20.17 610,100 20.37 20.37
11-01-04 20.50 20.59 20.19 748,500 20.46 20.46
11-01-03 20.68 20.80 20.40 710,700 20.50 20.50
Date Open High Low Vol Cls adjCls
10-12-31 20.32 20.56 20.27 564,700 20.48 20.48
10-12-30 20.23 20.42 20.23 455,700 20.38 20.38
10-12-29 19.90 20.48 19.86 855,200 20.29 20.29
10-12-28 19.99 20.19 19.87 533,800 19.94 19.94
10-12-27 19.61 20.06 19.35 770,900 19.99 19.99
10-12-23 19.55 19.66 19.50 281,500 19.57 19.57
10-12-22 19.60 19.68 19.38 696,900 19.64 19.64
10-12-21 19.63 19.74 19.55 590,900 19.61 19.61
10-12-20 19.83 20.01 19.45 964,200 19.66 19.66
Date Open High Low Vol Cls adjCls
10-12-17 19.89 19.96 19.77 775,500 19.88 19.88
10-12-16 19.93 20.08 19.84 570,200 19.94 19.94
10-12-15 19.90 20.11 19.84 847,800 19.96 19.96
10-12-14 20.00 20.17 19.87 979,500 19.93 19.93
10-12-13 20.52 20.67 20.28 561,900 20.28 20.28
10-12-10 20.77 20.85 20.50 1,024,700 20.55 20.55
10-12-09 20.85 20.95 20.69 887,600 20.77 20.77
10-12-08 21.00 21.10 20.77 953,700 20.80 20.80
10-12-07 21.45 21.49 20.92 1,391,300 20.95 20.95
Date Open High Low Vol Cls adjCls
10-12-06 22.11 22.80 21.10 4,170,200 21.30 21.30
10-12-03 20.33 20.70 20.31 510,000 20.65 20.65
10-12-02 20.20 20.41 20.11 489,000 20.40 20.40
10-12-01 20.20 20.35 20.05 639,100 20.16 20.16
10-11-30 20.03 20.10 19.78 983,300 20.01 20.01
10-11-29 20.09 20.54 20.01 694,800 20.18 20.18
10-11-26 19.94 20.36 19.90 297,900 20.27 20.27
10-11-24 20.08 20.25 20.01 600,500 20.13 20.13
10-11-23 19.85 20.09 19.81 572,100 19.96 19.96
Date Open High Low Vol Cls adjCls
10-11-22 19.95 20.21 19.84 531,400 20.09 20.09
10-11-19 19.82 19.99 19.74 556,900 19.96 19.96
10-11-18 19.87 19.99 19.73 547,700 19.85 19.85
10-11-17 19.81 19.97 19.63 622,900 19.75 19.75
10-11-16 20.00 20.08 19.64 1,034,200 19.81 19.81
10-11-15 20.26 20.45 20.12 485,300 20.14 20.14
10-11-12 20.33 20.62 20.18 745,600 20.23 20.23
10-11-11 20.46 20.64 20.26 702,400 20.48 20.48
10-11-10 20.39 20.72 20.28 784,300 20.68 20.68
Date Open High Low Vol Cls adjCls
10-11-09 20.52 20.55 20.31 581,100 20.42 20.42
10-11-08 20.69 20.69 20.40 443,900 20.54 20.54
10-11-05 20.20 20.83 20.16 939,000 20.68 20.68
10-11-04 20.10 20.27 20.08 862,300 20.22 20.22
10-11-03 19.79 20.01 19.74 838,200 19.97 19.97
10-11-02 19.76 19.92 19.65 522,600 19.79 19.79
10-11-01 19.73 20.03 19.61 919,900 19.71 19.71
10-10-29 19.63 19.85 19.62 409,600 19.74 19.74
10-10-28 19.72 19.81 19.51 532,900 19.70 19.70
Date Open High Low Vol Cls adjCls
10-10-27 19.44 19.79 19.44 624,100 19.72 19.72
10-10-26 19.34 19.78 19.22 903,900 19.62 19.62
10-10-25 19.54 19.68 19.40 747,700 19.51 19.51
10-10-22 19.18 19.52 19.18 945,000 19.45 19.45
10-10-21 19.48 19.73 19.16 1,162,400 19.29 19.29
10-10-20 19.51 19.56 19.33 834,300 19.39 19.39
10-10-19 19.39 19.92 19.20 1,553,100 19.50 19.50
10-10-18 19.89 19.98 19.75 1,029,500 19.77 19.77
10-10-15 19.95 20.00 19.69 812,400 19.91 19.91
Date Open High Low Vol Cls adjCls
10-10-14 19.77 20.01 19.69 850,900 19.80 19.80
10-10-13 19.82 20.06 19.62 938,900 19.86 19.86
10-10-12 19.59 19.95 19.43 1,777,300 19.79 19.79
10-10-11 19.99 20.07 19.53 2,433,500 19.61 19.61
10-10-08 20.42 20.42 19.84 1,952,500 20.02 20.02
10-10-07 20.42 20.58 20.11 956,900 20.29 20.29
10-10-06 20.69 20.75 20.28 1,083,900 20.39 20.39
10-10-05 20.75 20.80 20.50 1,082,100 20.75 20.75
10-10-04 20.86 20.95 20.31 830,700 20.56 20.56
Date Open High Low Vol Cls adjCls
10-10-01 20.86 20.98 20.62 620,200 20.86 20.86
10-09-30 21.09 21.19 20.60 904,800 20.84 20.84
10-09-29 20.73 21.15 20.73 879,500 21.06 21.06
10-09-28 20.58 20.87 20.31 917,500 20.76 20.76
10-09-27 19.81 20.77 19.62 1,846,400 20.55 20.55
10-09-24 19.79 19.91 19.66 705,100 19.86 19.86
10-09-23 19.35 19.81 19.32 777,400 19.53 19.53
10-09-22 19.51 19.67 19.31 812,600 19.49 19.49
10-09-21 19.72 19.85 19.44 1,204,500 19.57 19.57
Date Open High Low Vol Cls adjCls
10-09-20 19.70 19.84 19.59 1,383,800 19.78 19.78
10-09-17 19.56 19.74 19.42 834,400 19.58 19.58
10-09-16 19.32 19.68 19.32 620,600 19.49 19.49
10-09-15 19.16 19.90 19.14 1,727,800 19.48 19.48
10-09-14 18.74 19.42 18.66 1,444,300 19.33 19.33
10-09-13 18.78 18.92 18.72 1,007,500 18.85 18.85
10-09-10 18.70 18.81 18.28 559,900 18.61 18.61
10-09-09 18.97 19.10 18.65 538,600 18.74 18.74
10-09-08 18.68 18.80 18.58 803,500 18.74 18.74
Date Open High Low Vol Cls adjCls
10-09-07 18.86 19.03 18.59 1,117,100 18.62 18.62
10-09-03 18.70 19.10 18.70 1,623,000 19.06 19.06
10-09-02 18.32 18.57 18.21 1,034,000 18.56 18.56
10-09-01 18.03 18.43 18.03 1,167,800 18.35 18.35
10-08-31 17.69 17.94 17.57 1,324,900 17.83 17.83
10-08-30 18.16 18.29 17.75 764,800 17.76 17.76
10-08-27 18.07 18.43 17.58 1,083,500 18.40 18.40
10-08-26 18.45 18.65 17.90 1,022,000 17.95 17.95
10-08-25 18.03 18.50 17.90 1,292,500 18.40 18.40
Date Open High Low Vol Cls adjCls
10-08-24 18.53 18.59 18.01 3,263,200 18.23 18.23
10-08-23 19.44 19.57 18.82 1,618,000 18.83 18.83
10-08-20 18.85 19.54 18.81 2,060,700 19.38 19.38
10-08-19 18.98 19.21 18.65 1,015,200 18.75 18.75
10-08-18 18.92 19.18 18.83 797,000 19.05 19.05
10-08-17 18.77 19.33 18.68 2,054,400 18.90 18.90
10-08-16 18.59 18.81 18.39 1,077,300 18.57 18.57
10-08-13 19.20 19.80 18.70 4,381,000 18.71 18.71
10-08-12 17.97 18.24 17.76 1,169,300 18.02 18.02
Date Open High Low Vol Cls adjCls
10-08-11 18.52 18.59 17.94 1,400,200 18.14 18.14
10-08-10 19.06 19.16 18.65 1,259,700 18.74 18.74
10-08-09 19.22 19.33 18.96 709,400 19.27 19.27
10-08-06 18.76 19.37 18.76 1,021,400 19.17 19.17
10-08-05 19.01 19.23 18.78 723,800 18.92 18.92
10-08-04 19.15 19.34 18.90 918,300 19.11 19.11
10-08-03 19.34 19.42 18.92 1,168,100 19.15 19.15
10-08-02 19.93 19.93 19.34 1,582,500 19.38 19.38
10-07-30 19.00 19.80 18.92 1,922,300 19.65 19.65
Date Open High Low Vol Cls adjCls
10-07-29 19.71 19.79 19.05 1,412,300 19.35 19.35
10-07-28 20.07 20.43 19.43 2,251,100 19.59 19.59
10-07-27 21.60 21.69 20.10 5,466,800 20.13 20.13
10-07-26 19.06 20.57 19.06 4,114,900 19.59 19.59
10-07-23 18.24 19.15 18.04 3,323,200 18.99 18.99
10-07-22 18.53 19.23 18.44 1,879,100 18.99 18.99
10-07-21 18.60 18.71 18.17 1,163,000 18.30 18.30
10-07-20 18.09 18.51 17.81 944,900 18.47 18.47
10-07-19 18.19 18.47 18.07 791,500 18.43 18.43
Date Open High Low Vol Cls adjCls
10-07-16 18.69 18.74 18.03 1,095,600 18.08 18.08
10-07-15 18.90 19.04 18.48 803,200 18.84 18.84
10-07-14 18.90 19.05 18.65 959,600 18.86 18.86
10-07-13 18.48 18.93 18.39 1,126,500 18.88 18.88
10-07-12 18.37 18.45 18.00 1,227,900 18.30 18.30
10-07-09 17.86 18.45 17.63 1,257,300 18.40 18.40
10-07-08 17.99 18.00 17.52 975,600 17.90 17.90
10-07-07 17.27 17.96 17.26 1,127,000 17.94 17.94
10-07-06 17.66 17.82 17.10 1,181,700 17.30 17.30
Date Open High Low Vol Cls adjCls
10-07-02 17.78 17.78 17.21 1,127,100 17.28 17.28
10-07-01 17.50 17.78 16.76 2,603,400 17.64 17.64
10-06-30 17.87 18.25 17.31 1,607,700 17.52 17.52
10-06-29 18.59 18.74 17.82 2,636,100 17.91 17.91
10-06-28 18.33 18.63 18.07 896,600 18.36 18.36
10-06-25 18.21 18.36 17.83 1,475,100 18.31 18.31
10-06-24 18.41 18.54 18.07 1,320,200 18.19 18.19
10-06-23 18.43 18.69 18.10 1,172,900 18.47 18.47
10-06-22 19.21 19.25 18.35 1,291,600 18.43 18.43
Date Open High Low Vol Cls adjCls
10-06-21 19.08 19.56 18.86 3,368,100 19.02 19.02
10-06-18 18.97 19.03 18.74 1,912,900 18.94 18.94
10-06-17 19.00 19.06 18.58 1,081,700 18.92 18.92
10-06-16 18.89 19.24 18.58 1,537,100 18.96 18.96
10-06-15 18.65 19.02 18.57 1,887,500 18.98 18.98
10-06-14 18.60 19.20 18.36 2,752,700 18.57 18.57
10-06-11 18.53 18.94 18.17 3,629,500 18.58 18.58
10-06-10 18.40 18.90 18.02 5,663,700 18.83 18.83
10-06-09 21.94 22.75 18.10 18,440,400 18.19 18.19
Date Open High Low Vol Cls adjCls
10-06-08 21.74 22.00 21.26 2,118,000 21.90 21.90
10-06-07 22.63 22.85 21.59 1,790,900 21.66 21.66
10-06-04 23.04 23.46 22.50 1,453,900 22.55 22.55
10-06-03 23.46 23.92 23.24 1,838,700 23.58 23.58
10-06-02 22.94 23.44 22.72 1,880,900 23.44 23.44
10-06-01 23.14 23.75 22.62 2,350,300 22.64 22.64
10-05-28 23.50 23.80 22.87 2,772,800 23.44 23.44
10-05-27 23.21 23.85 22.45 4,978,000 23.50 23.50
10-05-26 24.54 25.50 24.51 4,613,200 24.89 24.89
Date Open High Low Vol Cls adjCls
10-05-25 23.70 24.28 22.84 2,635,000 24.15 24.15
10-05-24 24.20 24.86 24.14 2,601,100 24.14 24.14
10-05-21 23.08 24.37 22.94 3,774,700 24.20 24.20
10-05-20 22.82 23.71 22.64 2,536,700 23.15 23.15
10-05-19 23.39 24.10 22.82 1,563,200 23.50 23.50
10-05-18 24.19 24.30 23.28 1,345,500 23.50 23.50
10-05-17 24.06 24.08 23.15 1,844,400 24.08 24.08
10-05-14 24.15 24.29 23.61 1,671,700 24.13 24.13
10-05-13 24.66 24.99 24.29 1,839,600 24.39 24.39
Date Open High Low Vol Cls adjCls
10-05-12 23.91 24.52 23.89 1,759,900 24.51 24.51
10-05-11 23.44 24.38 23.20 1,937,500 23.86 23.86
10-05-10 23.28 23.78 23.01 1,919,600 23.74 23.74
10-05-07 22.80 23.15 21.82 2,629,800 22.31 22.31
10-05-06 23.75 24.27 21.03 2,903,900 22.81 22.81
10-05-05 24.21 24.45 23.21 1,781,800 23.86 23.86
10-05-04 24.24 24.41 23.81 1,865,400 24.08 24.08
10-05-03 24.54 24.80 24.30 1,452,500 24.71 24.71
10-04-30 24.87 24.94 24.11 1,568,900 24.13 24.13
Date Open High Low Vol Cls adjCls
10-04-29 24.67 24.94 24.53 1,438,000 24.84 24.84
10-04-28 24.05 24.65 24.04 2,007,400 24.50 24.50
10-04-27 24.50 24.79 23.95 1,725,100 23.95 23.95
10-04-26 24.55 24.96 24.45 2,076,000 24.59 24.59
10-04-23 24.28 25.42 24.08 6,375,200 25.04 25.04
10-04-22 22.78 23.59 22.50 1,781,200 23.53 23.53
10-04-21 23.10 23.32 22.69 836,800 22.95 22.95
10-04-20 22.96 23.18 22.73 868,100 23.06 23.06
10-04-19 23.05 23.20 22.30 1,386,700 22.79 22.79
Date Open High Low Vol Cls adjCls
10-04-16 23.33 23.35 22.61 1,616,600 23.00 23.00
10-04-15 23.41 23.78 23.00 2,359,800 23.33 23.33
10-04-14 22.13 23.58 21.89 7,443,700 23.41 23.41
10-04-13 21.72 21.85 21.58 762,200 21.81 21.81
10-04-12 21.67 21.95 21.54 1,380,600 21.78 21.78
10-04-09 21.50 21.74 21.45 749,400 21.67 21.67
10-04-08 21.65 21.68 21.31 905,800 21.55 21.55
10-04-07 21.31 21.88 21.31 1,215,600 21.71 21.71
10-04-06 22.06 22.07 21.16 3,298,300 21.58 21.58
Date Open High Low Vol Cls adjCls
10-04-05 22.03 22.35 21.91 1,216,400 22.27 22.27
10-04-01 22.30 22.54 21.78 986,000 21.95 21.95
10-03-31 22.01 22.12 21.83 982,700 21.85 21.85
10-03-30 22.27 22.38 21.85 1,325,600 22.12 22.12
10-03-29 22.68 22.90 22.10 1,253,300 22.34 22.34
10-03-26 22.54 22.87 22.31 987,900 22.66 22.66
10-03-25 22.97 23.27 22.63 1,217,900 22.66 22.66
10-03-24 22.93 23.07 22.55 1,206,100 22.82 22.82
10-03-23 22.52 23.06 22.46 1,807,900 22.90 22.90
Date Open High Low Vol Cls adjCls
10-03-22 22.11 22.64 21.92 1,251,100 22.52 22.52
10-03-19 22.52 22.56 22.05 1,310,000 22.27 22.27
10-03-18 22.66 22.80 22.15 934,100 22.54 22.54
10-03-17 22.50 22.88 22.49 1,272,800 22.58 22.58
10-03-16 22.09 22.62 22.08 1,057,800 22.45 22.45
10-03-15 22.30 22.37 21.90 946,400 22.09 22.09
10-03-12 22.62 22.72 22.31 925,800 22.36 22.36
10-03-11 22.89 22.93 22.33 981,600 22.61 22.61
10-03-10 22.41 23.11 22.40 1,105,400 22.81 22.81
Date Open High Low Vol Cls adjCls
10-03-09 22.74 22.90 22.40 1,173,300 22.53 22.53
10-03-08 23.00 23.13 22.64 1,184,900 22.76 22.76
10-03-05 23.14 23.43 22.83 1,936,400 23.05 23.05
10-03-04 21.71 23.37 21.50 7,986,400 23.19 23.19
10-03-03 22.05 22.32 21.53 1,419,300 21.71 21.71
10-03-02 22.27 22.37 22.00 1,080,900 22.11 22.11
10-03-01 21.92 22.28 21.92 1,364,000 22.18 22.18
10-02-26 21.78 22.04 21.52 1,692,300 21.95 21.95
10-02-25 21.25 21.59 21.00 1,219,100 21.48 21.48
Date Open High Low Vol Cls adjCls
10-02-24 21.66 21.82 21.37 1,657,500 21.57 21.57
10-02-23 22.05 22.09 21.19 2,538,500 21.54 21.54
10-02-22 22.39 22.44 22.05 1,958,200 22.17 22.17
10-02-19 22.14 22.66 21.95 2,053,500 22.45 22.45
10-02-18 22.24 22.33 21.90 1,231,400 22.31 22.31
10-02-17 22.25 22.59 22.16 1,591,000 22.24 22.24
10-02-16 22.00 22.25 21.79 1,594,200 22.16 22.16
10-02-12 21.57 22.08 21.10 1,879,200 21.88 21.88
10-02-11 21.34 21.76 21.10 1,975,300 21.70 21.70
Date Open High Low Vol Cls adjCls
10-02-10 21.19 21.40 20.77 1,672,600 21.25 21.25
10-02-09 21.21 21.34 20.90 1,554,900 21.18 21.18
10-02-08 21.03 21.42 20.53 1,336,100 20.92 20.92
10-02-05 20.90 21.09 20.20 3,180,000 20.94 20.94
10-02-04 22.59 22.61 21.14 3,454,600 21.21 21.21
10-02-03 22.42 22.88 22.33 2,051,600 22.76 22.76
10-02-02 22.74 22.93 22.17 2,210,900 22.78 22.78
10-02-01 21.94 22.73 21.94 1,912,400 22.72 22.72
10-01-29 23.62 23.90 21.56 3,972,500 21.94 21.94
Date Open High Low Vol Cls adjCls
10-01-28 24.10 24.19 23.11 2,797,400 23.38 23.38
10-01-27 23.92 24.20 23.52 2,817,700 24.20 24.20
10-01-26 24.33 24.60 23.87 2,544,600 23.94 23.94
10-01-25 25.15 25.48 24.16 4,401,400 24.42 24.42
10-01-22 23.86 26.00 23.10 11,904,500 24.74 24.74
10-01-21 24.53 24.60 23.10 9,651,100 24.02 24.02
10-01-20 23.60 24.69 23.08 24,479,500 24.50 24.50
10-01-19 20.99 21.66 20.60 7,136,800 21.13 21.13
10-01-15 21.00 21.20 20.50 3,586,500 20.77 20.77
Date Open High Low Vol Cls adjCls
10-01-14 21.15 21.99 20.88 4,726,700 21.17 21.17
10-01-13 23.16 23.16 19.98 13,198,000 21.40 21.40
10-01-12 23.51 23.83 22.79 2,904,200 23.29 23.29
10-01-11 23.51 23.95 23.27 2,962,400 23.85 23.85
10-01-08 22.94 23.75 22.94 2,765,500 23.59 23.59
10-01-07 23.41 23.46 22.80 2,184,200 23.15 23.15
10-01-06 23.93 23.94 23.45 2,352,100 23.55 23.55
10-01-05 23.16 24.20 22.74 4,420,500 23.86 23.86
10-01-04 24.79 24.98 20.75 14,693,200 23.23 23.23
Date Open High Low Vol Cls adjCls
09-12-31 24.40 24.83 24.40 1,099,700 24.40 24.40
09-12-30 24.15 24.69 24.12 1,196,300 24.41 24.41
09-12-29 24.60 24.65 23.87 1,511,600 24.22 24.22
09-12-28 25.11 25.54 24.29 3,786,800 24.48 24.48
09-12-24 24.24 24.95 24.15 1,681,600 24.75 24.75
09-12-23 24.12 24.29 23.55 2,283,700 23.85 23.85
09-12-22 23.69 24.30 23.65 3,345,100 23.97 23.97
09-12-21 22.52 23.57 22.43 2,857,300 23.44 23.44
09-12-18 22.30 22.40 22.01 1,764,800 22.35 22.35
Date Open High Low Vol Cls adjCls
09-12-17 22.35 22.65 22.07 1,671,100 22.14 22.14
09-12-16 22.53 23.11 22.50 2,597,000 22.64 22.64
09-12-15 21.62 23.28 21.43 6,059,700 22.27 22.27
09-12-14 21.65 21.85 21.25 1,681,500 21.53 21.53
09-12-11 21.42 21.73 21.29 1,775,400 21.51 21.51
09-12-10 22.01 22.12 21.15 2,818,900 21.28 21.28
09-12-09 22.00 22.08 21.60 3,154,200 21.94 21.94
09-12-08 20.97 21.75 20.77 2,709,000 21.27 21.27
09-12-07 21.35 22.49 20.85 6,209,700 21.19 21.19
Date Open High Low Vol Cls adjCls
09-12-04 20.94 21.81 20.41 6,924,000 21.32 21.32
09-12-03 18.71 20.66 18.57 10,055,600 20.24 20.24
09-12-02 18.21 18.70 18.21 1,271,200 18.59 18.59
09-12-01 18.12 18.28 17.92 924,200 18.27 18.27
09-11-30 17.55 17.86 17.44 1,115,000 17.82 17.82
09-11-27 17.01 17.68 17.00 670,900 17.44 17.44
09-11-25 18.19 18.19 17.70 2,040,300 17.97 17.97
09-11-24 17.15 18.45 17.06 4,699,200 18.38 18.38
09-11-23 18.06 18.38 16.62 6,320,200 16.72 16.72
Date Open High Low Vol Cls adjCls
09-11-20 18.11 18.31 17.91 1,623,000 18.10 18.10
09-11-19 18.40 18.44 18.04 1,289,800 18.35 18.35
09-11-18 18.77 19.00 18.55 1,105,500 18.71 18.71
09-11-17 18.29 18.95 18.29 1,248,600 18.90 18.90
09-11-16 18.59 18.86 18.52 1,179,900 18.62 18.62
09-11-13 18.24 18.50 18.06 1,680,700 18.50 18.50
09-11-12 18.59 18.60 18.08 1,336,400 18.09 18.09
09-11-11 18.16 18.45 17.92 1,201,900 18.18 18.18
09-11-10 17.90 18.25 17.51 1,536,400 17.99 17.99
Date Open High Low Vol Cls adjCls
09-11-09 16.75 18.35 16.75 5,467,900 18.11 18.11
09-11-06 16.27 16.76 16.26 1,212,700 16.61 16.61
09-11-05 16.34 16.58 16.26 1,300,400 16.43 16.43
09-11-04 16.00 16.48 16.00 1,649,200 16.07 16.07
09-11-03 15.71 15.81 15.53 1,848,800 15.75 15.75
09-11-02 16.17 16.41 15.65 1,379,200 15.95 15.95
09-10-30 16.62 16.78 15.85 1,600,100 16.00 16.00
09-10-29 16.20 16.74 16.20 1,725,100 16.71 16.71
09-10-28 17.07 17.29 16.02 2,993,300 16.10 16.10
Date Open High Low Vol Cls adjCls
09-10-27 17.71 17.87 17.00 1,799,300 17.18 17.18
09-10-26 17.82 18.33 17.70 1,522,500 17.85 17.85
09-10-23 18.35 18.50 17.80 2,169,700 17.81 17.81
09-10-22 18.41 19.30 17.71 3,073,900 18.66 18.66
09-10-21 18.55 18.96 18.30 1,458,300 18.39 18.39
09-10-20 18.79 18.99 18.50 997,800 18.59 18.59
09-10-19 18.40 18.99 18.30 1,885,900 18.76 18.76
09-10-16 18.98 19.00 18.37 2,097,400 18.37 18.37
09-10-15 18.65 19.57 18.28 3,635,100 19.02 19.02
Date Open High Low Vol Cls adjCls
09-10-14 18.85 18.90 18.43 1,762,700 18.64 18.64
09-10-13 18.66 18.87 18.21 1,918,100 18.49 18.49
09-10-12 18.77 19.17 18.49 2,094,100 18.65 18.65
09-10-09 17.46 19.25 17.33 11,841,000 18.70 18.70
09-10-08 17.93 17.98 17.08 1,969,000 17.59 17.59
09-10-07 17.13 18.07 16.86 4,704,800 17.65 17.65
09-10-06 16.58 16.98 16.54 1,768,800 16.75 16.75
09-10-05 16.25 16.67 16.15 1,763,500 16.43 16.43
09-10-02 15.90 16.51 15.84 1,738,100 16.15 16.15
Date Open High Low Vol Cls adjCls
09-10-01 17.30 17.44 16.08 2,510,000 16.08 16.08
09-09-30 17.50 17.70 16.85 1,659,100 17.40 17.40
09-09-29 17.02 17.95 17.00 3,046,800 17.21 17.21
09-09-28 16.63 17.36 16.48 2,692,000 17.27 17.27
09-09-25 16.49 16.87 16.25 1,676,500 16.58 16.58
09-09-24 17.52 17.65 16.60 1,999,000 16.76 16.76
09-09-23 17.94 17.94 17.44 1,452,600 17.44 17.44
09-09-22 17.72 17.97 17.65 1,392,500 17.84 17.84
09-09-21 17.52 17.78 17.31 1,718,300 17.51 17.51
Date Open High Low Vol Cls adjCls
09-09-18 17.75 17.90 17.42 1,591,800 17.74 17.74
09-09-17 18.16 18.38 17.57 1,901,700 17.75 17.75
09-09-16 18.68 18.70 18.06 3,402,700 18.17 18.17
09-09-15 17.85 18.16 17.65 2,019,800 18.03 18.03
09-09-14 18.00 18.08 17.55 1,416,500 17.75 17.75
09-09-11 17.96 18.48 17.80 2,406,800 17.94 17.94
09-09-10 17.88 18.04 17.68 1,785,400 18.04 18.04
09-09-09 17.75 18.07 17.40 2,138,900 18.01 18.01
09-09-08 18.13 18.31 17.31 3,537,900 17.84 17.84
Date Open High Low Vol Cls adjCls
09-09-04 16.06 18.15 15.95 13,377,200 17.75 17.75
09-09-03 15.84 15.99 15.63 2,238,700 15.93 15.93
09-09-02 16.08 16.43 15.62 3,828,000 15.68 15.68
09-09-01 17.10 17.65 16.05 12,317,900 16.14 16.14
09-08-31 19.35 19.45 18.62 2,073,400 19.10 19.10
09-08-28 19.39 19.89 19.25 2,435,100 19.42 19.42
09-08-27 19.30 19.41 18.60 2,334,600 19.20 19.20
09-08-26 18.74 19.94 18.38 5,405,300 19.50 19.50
09-08-25 18.50 18.78 18.29 1,926,000 18.62 18.62
Date Open High Low Vol Cls adjCls
09-08-24 18.35 18.99 18.26 2,836,100 18.34 18.34
09-08-21 18.50 18.54 17.86 2,934,500 18.25 18.25
09-08-20 18.97 18.97 18.06 3,646,500 18.38 18.38
09-08-19 16.99 18.85 16.91 7,306,000 18.66 18.66
09-08-18 16.96 17.44 16.90 2,229,800 17.28 17.28
09-08-17 17.48 17.70 16.81 3,302,500 16.86 16.86
09-08-14 16.92 17.85 16.44 9,522,400 17.75 17.75
09-08-13 15.65 16.05 15.53 1,634,200 15.81 15.81
09-08-12 15.45 15.87 15.31 1,601,400 15.49 15.49
Date Open High Low Vol Cls adjCls
09-08-11 15.74 15.94 15.21 1,415,400 15.33 15.33
09-08-10 16.09 16.18 15.70 1,041,400 15.87 15.87
09-08-07 16.19 16.38 15.80 1,565,100 15.90 15.90
09-08-06 16.84 16.92 15.94 2,754,100 16.03 16.03
09-08-05 16.96 17.00 16.48 1,669,400 16.72 16.72
09-08-04 16.75 17.28 16.64 1,787,700 16.88 16.88
09-08-03 16.93 17.18 16.80 1,385,400 17.01 17.01
09-07-31 17.19 17.19 16.70 1,618,500 16.93 16.93
09-07-30 16.39 17.35 16.33 3,355,800 17.13 17.13
Date Open High Low Vol Cls adjCls
09-07-29 16.26 16.50 16.00 1,433,300 16.20 16.20
09-07-28 16.34 16.79 16.12 1,818,200 16.55 16.55
09-07-27 16.30 16.49 15.99 1,498,300 16.11 16.11
09-07-24 16.63 16.80 16.11 2,283,200 16.51 16.51
09-07-23 17.23 17.23 16.77 2,803,800 17.14 17.14
09-07-22 16.86 17.42 16.59 1,807,300 17.10 17.10
09-07-21 17.07 17.08 16.41 1,502,000 16.85 16.85
09-07-20 17.09 17.32 16.70 1,880,200 16.88 16.88
09-07-17 16.69 17.01 16.42 1,986,000 17.00 17.00
Date Open High Low Vol Cls adjCls
09-07-16 16.00 16.84 15.94 2,609,100 16.69 16.69
09-07-15 15.94 16.30 15.90 2,266,900 16.14 16.14
09-07-14 15.15 15.72 15.12 1,629,000 15.70 15.70
09-07-13 15.05 15.48 14.51 1,764,800 15.48 15.48
09-07-10 15.10 15.27 14.86 1,560,500 15.11 15.11
09-07-09 14.79 15.38 14.79 2,144,000 15.18 15.18
09-07-08 15.30 15.34 14.33 4,615,000 14.73 14.73
09-07-07 14.52 15.54 14.52 3,946,400 15.45 15.45
09-07-06 15.17 15.27 14.44 2,407,500 14.56 14.56
Date Open High Low Vol Cls adjCls
09-07-02 15.10 15.43 14.87 2,175,800 15.23 15.23
09-07-01 15.50 15.86 15.37 2,497,300 15.40 15.40
09-06-30 15.61 15.95 15.33 1,972,200 15.47 15.47
09-06-29 16.05 16.20 15.54 2,843,600 15.54 15.54
09-06-26 15.21 15.92 15.17 3,573,800 15.79 15.79
09-06-25 14.90 15.23 14.76 4,638,000 15.17 15.17
09-06-24 14.98 15.38 14.72 7,979,000 14.90 14.90
09-06-23 16.08 16.19 14.84 10,498,800 14.85 14.85
09-06-22 18.26 18.78 17.76 3,120,200 17.83 17.83
Date Open High Low Vol Cls adjCls
09-06-19 18.39 18.92 18.25 2,442,900 18.70 18.70
09-06-18 18.85 19.00 18.09 2,466,500 18.26 18.26
09-06-17 18.28 18.87 17.60 4,286,700 18.76 18.76
09-06-16 19.25 19.65 18.27 6,263,100 18.51 18.51
09-06-15 17.25 19.15 16.90 9,212,000 19.13 19.13
09-06-12 16.84 17.81 16.55 9,247,400 17.39 17.39
09-06-11 15.01 15.38 15.01 2,212,300 15.09 15.09
09-06-10 15.11 15.27 14.81 1,276,300 15.17 15.17
09-06-09 14.59 15.09 14.44 1,675,600 15.00 15.00
Date Open High Low Vol Cls adjCls
09-06-08 14.22 14.71 14.12 1,532,100 14.59 14.59
09-06-05 14.49 14.76 14.11 2,351,400 14.59 14.59
09-06-04 14.13 14.50 14.04 2,006,700 14.47 14.47
09-06-03 13.75 14.12 13.53 2,031,800 13.98 13.98
09-06-02 14.26 14.45 13.75 2,516,500 13.92 13.92
09-06-01 13.28 14.25 13.10 3,396,300 14.00 14.00
09-05-29 12.80 13.03 12.58 1,362,900 12.92 12.92
09-05-28 12.82 12.92 12.27 1,326,900 12.78 12.78
09-05-27 12.58 13.19 12.51 2,537,500 12.63 12.63
Date Open High Low Vol Cls adjCls
09-05-26 11.83 13.13 11.83 3,599,100 12.61 12.61
09-05-22 12.03 12.37 11.83 1,020,200 11.99 11.99
09-05-21 12.06 12.45 11.94 1,557,500 12.10 12.10
09-05-20 12.33 12.75 12.16 1,932,300 12.25 12.25
09-05-19 11.93 12.58 11.88 1,683,100 12.23 12.23
09-05-18 12.10 12.20 11.70 2,153,000 12.10 12.10
09-05-15 12.40 12.45 11.82 2,862,000 12.02 12.02
09-05-14 11.73 12.48 11.27 6,407,300 12.30 12.30
09-05-13 11.47 11.52 10.74 2,294,400 10.78 10.78
Date Open High Low Vol Cls adjCls
09-05-12 12.18 12.25 11.30 1,592,600 11.55 11.55
09-05-11 12.20 12.42 11.65 1,774,300 12.00 12.00
09-05-08 12.09 12.31 11.42 1,567,700 11.78 11.78
09-05-07 12.99 12.99 11.81 1,917,000 12.05 12.05
09-05-06 12.95 13.20 12.56 1,886,100 12.74 12.74
09-05-05 12.55 12.88 12.35 1,735,400 12.85 12.85
09-05-04 12.00 12.80 12.00 2,040,300 12.69 12.69
09-05-01 11.96 12.39 11.89 1,382,100 12.16 12.16
09-04-30 11.90 12.59 11.77 3,059,100 11.98 11.98
Date Open High Low Vol Cls adjCls
09-04-29 11.45 11.78 11.29 2,207,100 11.61 11.61
09-04-28 11.77 11.84 11.00 3,675,300 11.30 11.30
09-04-27 9.75 12.38 9.75 9,455,300 11.80 11.80
09-04-24 9.99 10.07 9.66 1,908,500 9.94 9.94
09-04-23 10.14 10.32 9.86 1,333,000 10.13 10.13
09-04-22 9.60 10.39 9.53 1,605,400 10.03 10.03
09-04-21 9.72 9.87 9.44 1,704,700 9.79 9.79
09-04-20 10.00 10.19 9.70 1,559,600 9.77 9.77
09-04-17 10.18 10.33 10.02 1,213,500 10.20 10.20
Date Open High Low Vol Cls adjCls
09-04-16 10.12 10.28 9.96 1,230,600 10.20 10.20
09-04-15 10.08 10.10 9.81 966,200 10.04 10.04
09-04-14 9.85 10.49 9.85 1,431,500 10.12 10.12
09-04-13 10.00 10.14 9.76 1,059,700 10.05 10.05
09-04-09 9.84 10.10 9.76 1,344,100 10.07 10.07
09-04-08 9.53 9.72 9.35 786,800 9.59 9.59
09-04-07 9.61 9.69 9.31 1,401,500 9.36 9.36
09-04-06 9.90 9.98 9.35 1,108,800 9.94 9.94
09-04-03 9.80 10.22 9.74 1,269,000 10.16 10.16
Date Open High Low Vol Cls adjCls
09-04-02 9.86 10.25 9.75 1,579,200 10.02 10.02
09-04-01 9.28 9.61 9.07 1,224,400 9.53 9.53
09-03-31 9.89 9.89 9.36 1,488,100 9.45 9.45
09-03-30 10.00 10.00 9.55 1,347,800 9.64 9.64
09-03-27 10.20 10.66 10.20 1,142,800 10.31 10.31
09-03-26 10.14 10.62 10.06 2,018,600 10.57 10.57
09-03-25 9.81 10.79 9.57 3,051,400 9.99 9.99
09-03-24 10.05 10.18 9.80 1,308,500 9.95 9.95
09-03-23 10.25 10.47 9.98 2,610,200 10.20 10.20
Date Open High Low Vol Cls adjCls
09-03-20 10.49 10.50 9.57 2,487,700 9.94 9.94
09-03-19 10.73 10.78 10.47 1,749,600 10.53 10.53
09-03-18 9.59 10.71 9.51 2,687,900 10.60 10.60
09-03-17 9.18 9.80 9.02 1,687,100 9.80 9.80
09-03-16 9.63 9.79 9.13 1,678,500 9.26 9.26
09-03-13 9.25 9.64 9.20 1,483,200 9.49 9.49
09-03-12 8.88 9.32 8.65 1,929,000 9.31 9.31
09-03-11 9.09 9.25 8.86 2,151,800 8.98 8.98
09-03-10 8.90 8.92 8.33 4,071,200 8.77 8.77
Date Open High Low Vol Cls adjCls
09-03-09 7.69 8.30 7.66 2,243,400 7.89 7.89
09-03-06 8.05 8.20 7.48 2,216,900 7.84 7.84
09-03-05 8.21 8.30 7.85 1,841,200 7.94 7.94
09-03-04 8.63 8.89 8.13 4,096,100 8.40 8.40
09-03-03 7.78 8.11 7.36 2,739,800 7.72 7.72
09-03-02 8.45 8.51 7.65 2,984,600 7.70 7.70
09-02-27 8.35 8.74 8.10 2,495,000 8.56 8.56
09-02-26 9.07 9.38 8.52 2,742,200 8.56 8.56
09-02-25 9.09 9.20 8.43 5,569,800 8.93 8.93
Date Open High Low Vol Cls adjCls
09-02-24 8.75 9.65 8.33 14,294,200 9.38 9.38
09-02-23 6.31 7.35 6.27 7,544,700 6.70 6.70
09-02-20 6.25 6.41 5.99 2,831,800 6.31 6.31
09-02-19 7.06 7.15 6.29 1,906,500 6.29 6.29
09-02-18 6.88 6.95 6.54 2,442,400 6.65 6.65
09-02-17 7.42 7.42 6.74 2,828,600 6.79 6.79
09-02-13 7.46 7.68 7.39 2,218,200 7.55 7.55
09-02-12 7.16 7.59 6.97 3,267,800 7.49 7.49
09-02-11 7.70 7.75 7.05 3,124,200 7.25 7.25
Date Open High Low Vol Cls adjCls
09-02-10 8.06 8.38 7.72 3,628,900 7.76 7.76
09-02-09 8.09 8.37 8.02 2,097,700 8.23 8.23
09-02-06 8.00 8.24 7.78 3,204,600 8.19 8.19
09-02-05 7.36 7.98 7.24 4,285,500 7.92 7.92
09-02-04 7.19 8.18 7.01 6,672,600 7.59 7.59
09-02-03 8.47 9.00 8.41 2,649,000 8.95 8.95
09-02-02 8.92 9.11 8.26 4,492,600 8.55 8.55
09-01-30 9.10 9.45 8.80 3,745,300 9.06 9.06
09-01-29 9.25 9.45 8.85 3,134,200 8.92 8.92
Date Open High Low Vol Cls adjCls
09-01-28 9.12 9.50 8.98 2,674,800 9.35 9.35
09-01-27 8.86 9.28 8.68 1,981,400 8.98 8.98
09-01-26 9.01 9.47 8.82 2,516,000 9.00 9.00
09-01-23 8.20 9.08 8.10 3,513,800 8.81 8.81
09-01-22 8.50 8.76 8.03 2,899,900 8.35 8.35
09-01-21 8.31 8.64 7.95 3,003,500 8.60 8.60
09-01-20 9.09 9.21 8.10 4,142,400 8.14 8.14
09-01-16 9.29 9.91 8.93 6,516,100 9.47 9.47
09-01-15 8.73 9.10 7.68 10,122,300 8.96 8.96
Date Open High Low Vol Cls adjCls
09-01-14 9.76 10.24 9.10 5,169,100 9.39 9.39
09-01-13 11.34 11.43 9.36 10,693,800 9.95 9.95
09-01-12 11.33 11.66 10.32 9,595,100 11.54 11.54
09-01-09 18.14 18.65 10.25 35,635,400 11.24 11.24
09-01-08 17.57 18.58 17.40 2,180,100 18.50 18.50
09-01-07 18.50 18.70 17.48 2,658,700 17.77 17.77
09-01-06 17.64 18.47 17.45 3,089,800 18.28 18.28
09-01-05 18.01 18.30 17.31 3,936,200 17.38 17.38
09-01-02 16.00 17.60 15.95 3,273,300 17.49 17.49
Date Open High Low Vol Cls adjCls
08-12-31 15.81 16.02 15.54 1,826,200 15.92 15.92
08-12-30 15.15 15.72 14.94 2,614,100 15.72 15.72
08-12-29 15.46 16.07 14.98 1,899,000 15.20 15.20
08-12-26 16.09 16.19 15.26 1,929,000 15.79 15.79
08-12-24 13.94 15.68 13.87 3,350,900 15.61 15.61
08-12-23 14.74 15.18 13.07 4,668,000 13.80 13.80
08-12-22 16.12 16.12 14.51 2,580,100 14.76 14.76
08-12-19 15.33 16.59 15.16 4,769,300 16.08 16.08
08-12-18 15.98 16.20 14.82 2,968,800 15.15 15.15
Date Open High Low Vol Cls adjCls
08-12-17 14.91 15.98 14.05 3,254,000 15.75 15.75
08-12-16 14.83 15.25 14.52 3,421,800 15.09 15.09
08-12-15 13.86 14.65 13.52 3,121,700 14.53 14.53
08-12-12 12.80 13.78 12.59 2,564,900 13.64 13.64
08-12-11 13.44 13.91 13.02 2,438,000 13.21 13.21
08-12-10 13.30 14.00 13.00 3,235,100 13.46 13.46
08-12-09 12.19 13.23 12.01 3,450,800 12.92 12.92
08-12-08 12.00 12.77 11.91 2,162,700 12.20 12.20
08-12-05 10.65 11.73 10.42 2,384,200 11.71 11.71
Date Open High Low Vol Cls adjCls
08-12-04 11.17 11.41 10.54 1,968,600 10.61 10.61
08-12-03 10.49 11.41 10.34 3,175,300 11.30 11.30
08-12-02 11.51 11.75 10.56 5,046,400 10.90 10.90
08-12-01 9.94 11.75 9.59 8,061,000 11.39 11.39
08-11-28 9.15 10.44 9.04 3,504,500 10.31 10.31
08-11-26 7.25 9.17 7.14 5,757,600 9.10 9.10
08-11-25 6.14 6.95 6.03 2,815,400 6.95 6.95
08-11-24 5.59 5.97 5.44 2,196,500 5.89 5.89
08-11-21 5.56 5.70 4.95 3,225,800 5.49 5.49
Date Open High Low Vol Cls adjCls
08-11-20 6.18 6.18 5.20 3,505,800 5.20 5.20
08-11-19 7.16 7.25 6.24 2,125,900 6.26 6.26
08-11-18 7.34 7.59 6.88 1,263,100 7.21 7.21
08-11-17 7.64 7.86 7.30 860,000 7.38 7.38
08-11-14 8.09 8.16 7.50 1,529,200 7.76 7.76
08-11-13 7.55 8.17 7.04 2,348,700 8.15 8.15
08-11-12 8.34 8.44 7.51 1,513,800 7.56 7.56
08-11-11 8.49 8.80 8.24 1,109,200 8.51 8.51
08-11-10 9.55 9.60 8.59 1,132,100 8.71 8.71
Date Open High Low Vol Cls adjCls
08-11-07 8.64 9.37 8.64 1,667,000 9.18 9.18
08-11-06 9.12 9.46 8.39 1,668,400 8.39 8.39
08-11-05 10.10 10.31 9.32 1,381,900 9.35 9.35
08-11-04 9.63 10.45 9.63 2,531,500 10.23 10.23
08-11-03 9.17 9.72 9.17 1,809,200 9.48 9.48
08-10-31 8.46 9.85 8.26 2,770,800 9.15 9.15
08-10-30 7.96 8.52 7.95 1,963,300 8.52 8.52
08-10-29 7.27 7.97 7.13 2,029,600 7.70 7.70
08-10-28 7.20 7.38 6.76 1,505,800 7.27 7.27
Date Open High Low Vol Cls adjCls
08-10-27 7.16 7.38 6.93 1,040,000 7.01 7.01
08-10-24 6.65 7.55 6.52 1,611,700 7.28 7.28
08-10-23 7.89 8.00 7.06 2,185,700 7.47 7.47
08-10-22 8.24 8.35 7.70 1,499,900 7.85 7.85
08-10-21 8.90 9.01 8.37 1,121,000 8.41 8.41
08-10-20 8.94 9.09 8.64 1,369,600 8.91 8.91
08-10-17 7.98 9.87 7.97 4,590,200 8.65 8.65
08-10-16 7.95 8.45 7.53 1,877,600 8.23 8.23
08-10-15 8.87 8.87 7.90 1,464,900 7.92 7.92
Date Open High Low Vol Cls adjCls
08-10-14 9.49 9.75 8.71 2,002,200 8.87 8.87
08-10-13 8.52 8.89 8.15 1,809,100 8.87 8.87
08-10-10 7.75 8.33 7.10 4,201,000 7.82 7.82
08-10-09 9.14 9.52 8.16 2,646,500 8.34 8.34
08-10-08 9.02 9.77 8.53 3,812,500 8.92 8.92
08-10-07 10.00 10.40 9.39 3,634,500 9.41 9.41
08-10-06 10.22 11.00 8.75 5,761,500 9.63 9.63
08-10-03 11.99 12.57 10.87 2,430,400 10.94 10.94
08-10-02 12.42 12.77 11.72 2,027,100 11.78 11.78
Date Open High Low Vol Cls adjCls
08-10-01 12.83 13.07 12.52 1,630,300 12.92 12.92
08-09-30 12.76 12.99 12.38 2,137,900 12.85 12.85
08-09-29 14.62 14.66 12.29 3,116,300 12.43 12.43
08-09-26 14.83 15.10 14.72 1,384,400 14.98 14.98
08-09-25 14.93 15.60 14.93 1,377,800 15.27 15.27
08-09-24 15.10 15.30 14.70 1,227,700 14.77 14.77
08-09-23 15.28 15.45 14.61 1,413,700 14.82 14.82
08-09-22 16.22 16.30 15.32 1,292,800 15.34 15.34
08-09-19 16.54 16.61 15.60 2,711,500 15.95 15.95
Date Open High Low Vol Cls adjCls
08-09-18 14.31 15.33 14.11 2,928,300 15.21 15.21
08-09-17 14.28 14.96 14.01 2,344,200 14.22 14.22
08-09-16 14.67 14.67 13.65 3,262,400 14.28 14.28
08-09-15 15.06 15.47 14.78 1,792,700 14.85 14.85
08-09-12 15.46 15.75 15.03 1,458,400 15.51 15.51
08-09-11 15.11 15.69 14.80 1,608,600 15.44 15.44
08-09-10 15.25 15.64 15.11 2,208,700 15.39 15.39
08-09-09 16.01 16.10 14.86 3,383,900 15.06 15.06
08-09-08 17.52 17.60 15.86 3,088,500 16.18 16.18
Date Open High Low Vol Cls adjCls
08-09-05 16.14 17.23 16.04 2,738,600 16.98 16.98
08-09-04 16.54 16.97 15.86 2,394,000 16.16 16.16
08-09-03 17.25 17.46 16.55 1,941,700 16.73 16.73
08-09-02 17.96 17.99 17.06 2,490,900 17.36 17.36
08-08-29 17.91 17.99 17.32 1,389,800 17.59 17.59
08-08-28 18.24 18.25 17.91 1,839,000 18.05 18.05
08-08-27 17.30 18.40 17.21 4,116,500 17.98 17.98
08-08-26 16.50 17.53 16.33 4,351,000 17.46 17.46
08-08-25 15.78 16.43 15.78 2,025,900 16.22 16.22
Date Open High Low Vol Cls adjCls
08-08-22 16.05 16.06 15.55 1,550,800 15.84 15.84
08-08-21 14.99 16.02 14.95 3,346,800 15.88 15.88
08-08-20 15.00 15.20 14.75 1,376,400 14.92 14.92
08-08-19 15.48 15.62 14.78 1,576,500 14.87 14.87
08-08-18 16.00 16.05 15.22 1,913,200 15.49 15.49
08-08-15 16.12 16.20 15.82 1,669,500 15.99 15.99
08-08-14 15.85 16.28 15.83 1,739,300 16.20 16.20
08-08-13 15.92 16.16 15.73 1,254,500 16.08 16.08
08-08-12 16.18 16.34 15.92 1,239,400 16.01 16.01
Date Open High Low Vol Cls adjCls
08-08-11 15.81 16.19 15.60 1,580,200 16.07 16.07
08-08-08 15.51 15.85 15.41 1,196,900 15.67 15.67
08-08-07 15.25 15.74 15.07 1,745,400 15.46 15.46
08-08-06 15.00 15.40 14.95 1,538,300 15.34 15.34
08-08-05 15.28 15.52 14.91 1,803,900 15.01 15.01
08-08-04 15.80 16.04 15.03 2,732,400 15.14 15.14
08-08-01 16.50 16.62 15.77 2,075,300 15.95 15.95
08-07-31 16.43 17.03 16.22 1,574,800 16.56 16.56
08-07-30 16.53 16.82 16.26 2,001,400 16.78 16.78
Date Open High Low Vol Cls adjCls
08-07-29 15.75 16.35 15.60 2,013,600 16.29 16.29
08-07-28 16.48 16.67 15.58 1,999,600 15.65 15.65
08-07-25 15.17 16.80 14.70 4,680,000 16.17 16.17
08-07-24 16.27 16.27 14.67 3,696,400 14.70 14.70
08-07-23 15.91 16.30 15.79 2,035,100 15.97 15.97
08-07-22 15.89 16.05 15.55 2,006,200 15.95 15.95
08-07-21 16.28 16.71 15.99 2,882,100 16.31 16.31
08-07-18 16.75 16.85 16.21 1,825,700 16.39 16.39
08-07-17 17.01 17.34 16.65 1,386,700 17.02 17.02
Date Open High Low Vol Cls adjCls
08-07-16 16.74 17.19 16.52 1,708,300 17.03 17.03
08-07-15 16.90 17.12 16.07 3,252,100 16.73 16.73
08-07-14 17.42 17.48 16.15 2,653,300 16.46 16.46
08-07-11 17.21 17.69 16.74 2,440,800 17.06 17.06
08-07-10 16.97 17.89 16.73 3,029,600 17.12 17.12
08-07-09 15.75 18.13 15.72 5,402,800 17.07 17.07
08-07-08 18.03 18.13 15.61 6,504,000 16.50 16.50
08-07-07 17.57 18.52 17.53 2,590,300 18.10 18.10
08-07-03 18.06 18.07 17.40 1,436,700 17.60 17.60
Date Open High Low Vol Cls adjCls
08-07-02 18.71 18.90 18.00 1,766,000 18.09 18.09
08-07-01 18.77 18.80 18.09 2,194,000 18.62 18.62
08-06-30 19.43 19.84 19.00 1,551,500 19.07 19.07
08-06-27 20.15 20.15 19.24 2,296,100 19.54 19.54
08-06-26 20.92 20.92 19.80 2,162,500 20.08 20.08
08-06-25 20.68 21.87 20.65 4,014,100 21.22 21.22
08-06-24 19.91 20.68 19.62 1,952,400 20.39 20.39
08-06-23 20.08 20.52 19.75 1,702,300 19.87 19.87
08-06-20 20.11 20.30 19.53 2,324,400 19.85 19.85
Date Open High Low Vol Cls adjCls
08-06-19 20.20 20.46 20.00 1,631,300 20.37 20.37
08-06-18 20.28 20.49 19.84 1,965,600 20.11 20.11
08-06-17 20.50 20.75 20.28 2,001,900 20.29 20.29
08-06-16 19.37 20.98 19.37 3,284,100 20.10 20.10
08-06-13 19.07 19.56 18.96 1,156,900 19.55 19.55
08-06-12 18.96 19.52 18.76 1,362,000 18.86 18.86
08-06-11 18.66 19.28 18.61 2,737,600 18.70 18.70
08-06-10 19.39 19.40 18.62 3,239,900 18.76 18.76
08-06-09 19.79 19.99 19.29 1,623,100 19.73 19.73
Date Open High Low Vol Cls adjCls
08-06-06 20.51 20.67 20.07 1,022,800 20.09 20.09
08-06-05 20.18 20.89 20.14 2,017,700 20.61 20.61
08-06-04 19.93 20.45 19.92 1,061,400 20.05 20.05
08-06-03 20.37 20.66 19.90 1,586,200 20.07 20.07
08-06-02 20.68 20.75 20.15 1,487,500 20.35 20.35
08-05-30 20.46 20.77 20.11 2,101,800 20.66 20.66
08-05-29 20.27 20.46 19.99 1,014,000 20.06 20.06
08-05-28 20.35 20.47 20.11 762,300 20.31 20.31
08-05-27 20.12 20.34 19.83 1,585,900 20.29 20.29
Date Open High Low Vol Cls adjCls
08-05-23 20.50 20.50 19.88 1,584,900 20.16 20.16
08-05-22 20.16 20.86 20.01 3,020,000 20.66 20.66
08-05-21 21.06 21.14 20.18 2,368,000 20.30 20.30
08-05-20 21.92 21.96 21.01 2,327,200 21.13 21.13
08-05-19 22.44 22.64 21.97 1,759,300 22.07 22.07
08-05-16 22.37 22.43 22.05 1,389,800 22.35 22.35
08-05-15 22.38 22.67 22.26 948,300 22.40 22.40
08-05-14 22.58 22.79 22.21 1,943,900 22.29 22.29
08-05-13 22.50 22.89 22.20 1,411,000 22.32 22.32
Date Open High Low Vol Cls adjCls
08-05-12 22.41 22.59 22.12 1,331,800 22.40 22.40
08-05-09 22.76 23.02 22.34 1,058,200 22.41 22.41
08-05-08 23.20 23.47 22.68 1,382,300 22.90 22.90
08-05-07 23.65 23.89 23.12 1,472,100 23.24 23.24
08-05-06 23.05 23.97 23.00 2,116,700 23.49 23.49
08-05-05 23.73 23.84 23.12 1,238,100 23.26 23.26
08-05-02 23.65 24.18 23.32 1,653,000 23.59 23.59
08-05-01 22.90 23.53 22.90 1,638,900 23.49 23.49
08-04-30 23.26 23.62 22.81 1,676,400 22.96 22.96
Date Open High Low Vol Cls adjCls
08-04-29 22.12 24.15 22.07 4,829,800 23.24 23.24
08-04-28 22.86 22.92 21.89 1,503,400 22.28 22.28
08-04-25 22.87 23.53 22.17 3,319,200 22.78 22.78
08-04-24 23.83 23.85 23.01 2,112,500 23.37 23.37
08-04-23 24.19 24.24 23.58 2,960,100 23.73 23.73
08-04-22 22.50 24.30 22.15 5,946,900 23.19 23.19
08-04-21 22.50 22.76 22.29 1,819,200 22.54 22.54
08-04-18 22.40 22.75 22.10 1,950,100 22.51 22.51
08-04-17 22.49 22.70 22.20 1,312,800 22.42 22.42
Date Open High Low Vol Cls adjCls
08-04-16 22.50 22.94 22.28 2,233,500 22.73 22.73
08-04-15 22.60 22.88 21.96 1,763,900 22.26 22.26
08-04-14 22.69 22.91 22.30 1,884,800 22.44 22.44
08-04-11 23.10 23.26 22.70 1,828,300 22.79 22.79
08-04-10 23.48 23.79 23.05 1,399,100 23.43 23.43
08-04-09 23.22 23.86 23.19 1,697,500 23.42 23.42
08-04-08 23.32 23.65 23.05 1,321,000 23.21 23.21
08-04-07 24.35 24.52 23.51 2,075,500 23.71 23.71
08-04-04 24.57 24.57 23.65 2,537,000 24.10 24.10
Date Open High Low Vol Cls adjCls
08-04-03 23.38 24.85 23.38 3,031,700 24.49 24.49
08-04-02 23.60 24.42 23.37 3,076,400 23.94 23.94
08-04-01 23.66 23.90 23.35 2,290,800 23.60 23.60
08-03-31 23.05 23.74 22.84 3,025,500 23.31 23.31
08-03-28 22.97 24.17 22.66 6,666,700 22.75 22.75
08-03-27 25.91 26.41 23.47 16,781,400 24.10 24.10
08-03-26 18.73 26.30 18.66 25,610,500 25.86 25.86
08-03-25 18.90 18.97 18.47 2,864,200 18.61 18.61
08-03-24 17.86 18.88 17.86 2,430,600 18.71 18.71
Date Open High Low Vol Cls adjCls
08-03-20 17.22 17.69 16.97 2,510,800 17.67 17.67
08-03-19 18.02 18.07 17.18 1,459,400 17.19 17.19
08-03-18 17.76 17.94 17.28 1,302,800 17.93 17.93
08-03-17 17.34 17.82 16.85 1,939,000 17.36 17.36
08-03-14 18.48 18.62 17.57 1,892,300 17.75 17.75
08-03-13 17.78 18.57 17.62 1,835,300 18.38 18.38
08-03-12 18.47 18.58 17.91 1,639,600 17.96 17.96
08-03-11 17.69 18.40 17.45 2,179,600 18.40 18.40
08-03-10 18.17 18.26 17.27 1,780,400 17.32 17.32
Date Open High Low Vol Cls adjCls
08-03-07 18.01 18.89 17.61 2,465,400 17.90 17.90
08-03-06 17.91 18.87 17.85 2,295,400 18.28 18.28
08-03-05 17.44 18.09 17.18 2,290,800 17.95 17.95
08-03-04 17.26 17.60 16.85 1,990,900 17.32 17.32
08-03-03 17.90 17.99 17.34 1,475,700 17.62 17.62
08-02-29 18.41 18.61 17.85 1,392,200 18.03 18.03
08-02-28 19.39 19.39 18.59 1,297,000 18.68 18.68
08-02-27 18.51 19.38 18.51 1,793,800 19.03 19.03
08-02-26 18.10 18.99 18.01 1,996,200 18.71 18.71
Date Open High Low Vol Cls adjCls
08-02-25 17.77 18.29 17.40 1,372,800 18.14 18.14
08-02-22 18.01 18.10 17.32 1,844,500 17.84 17.84
08-02-21 18.70 18.75 17.79 1,855,200 17.89 17.89
08-02-20 18.24 18.62 17.96 1,775,100 18.36 18.36
08-02-19 18.58 18.99 18.36 1,888,400 18.43 18.43
08-02-15 18.66 18.94 18.25 1,450,900 18.28 18.28
08-02-14 18.68 19.03 18.38 1,802,400 18.63 18.63
08-02-13 18.38 18.59 18.11 1,612,300 18.55 18.55
08-02-12 18.40 18.75 18.21 1,513,700 18.31 18.31
Date Open High Low Vol Cls adjCls
08-02-11 18.19 18.52 17.96 1,784,800 18.28 18.28
08-02-08 17.40 18.14 17.37 1,478,800 17.80 17.80
08-02-07 17.03 17.84 16.64 2,087,500 17.50 17.50
08-02-06 18.36 18.49 17.16 2,289,600 17.22 17.22
08-02-05 19.39 19.69 18.11 3,295,900 18.18 18.18
08-02-04 20.00 20.62 20.00 3,228,300 20.13 20.13
08-02-01 19.66 20.00 19.55 2,175,700 19.86 19.86
08-01-31 19.56 20.05 19.08 4,077,800 19.46 19.46
08-01-30 17.48 20.80 17.17 8,273,500 19.44 19.44
Date Open High Low Vol Cls adjCls
08-01-29 16.51 16.65 16.10 1,223,600 16.52 16.52
08-01-28 15.87 16.35 15.62 1,041,400 16.35 16.35
08-01-25 16.56 16.85 15.75 1,214,000 15.78 15.78
08-01-24 15.83 16.50 15.83 1,655,900 16.38 16.38
08-01-23 15.00 15.96 14.99 1,891,500 15.88 15.88
08-01-22 14.75 16.20 14.64 2,282,500 15.52 15.52
08-01-18 15.80 16.20 15.59 2,142,000 15.85 15.85
08-01-17 16.49 16.94 15.64 2,344,900 15.76 15.76
08-01-16 16.70 17.00 16.05 2,304,400 16.52 16.52
Date Open High Low Vol Cls adjCls
08-01-15 17.77 17.85 16.92 1,603,400 17.00 17.00
08-01-14 18.00 18.19 17.76 1,158,000 18.02 18.02
08-01-11 18.59 18.64 17.51 1,237,200 17.67 17.67
08-01-10 17.53 18.98 17.41 2,562,000 18.57 18.57
08-01-09 17.96 18.01 17.09 2,589,400 17.63 17.63
08-01-08 18.53 19.19 18.14 1,629,100 18.15 18.15
08-01-07 18.95 19.47 18.48 2,470,900 18.64 18.64
08-01-04 20.20 20.28 19.35 1,447,100 19.53 19.53
08-01-03 20.44 20.95 20.16 1,469,600 20.43 20.43
Date Open High Low Vol Cls adjCls
08-01-02 21.00 21.14 20.26 1,067,000 20.43 20.43
07-12-31 21.12 21.12 20.55 1,000,300 20.94 20.94
07-12-28 21.09 21.58 20.93 1,008,200 21.13 21.13
07-12-27 21.33 21.69 21.04 1,137,700 21.13 21.13
07-12-26 20.78 21.55 20.78 1,081,500 21.53 21.53
07-12-24 20.61 21.00 20.57 624,500 20.93 20.93
07-12-21 20.72 20.78 20.15 1,350,500 20.63 20.63
07-12-20 20.25 20.72 20.25 1,290,200 20.72 20.72
07-12-19 19.51 20.26 19.16 4,079,200 20.17 20.17
Date Open High Low Vol Cls adjCls
07-12-18 21.50 21.57 20.68 1,201,100 21.11 21.11
07-12-17 21.15 22.20 20.82 3,518,800 21.21 21.21
07-12-14 20.09 21.06 20.09 1,375,000 20.68 20.68
07-12-13 20.18 20.57 19.84 1,442,300 20.20 20.20
07-12-12 21.08 21.32 20.21 1,489,600 20.43 20.43
07-12-11 20.90 21.57 20.63 1,701,200 20.81 20.81
07-12-10 21.00 21.35 20.81 1,271,600 20.91 20.91
07-12-07 21.06 21.42 20.89 1,885,800 21.04 21.04
07-12-06 20.05 21.36 20.04 2,841,600 21.30 21.30
Date Open High Low Vol Cls adjCls
07-12-05 19.45 19.98 19.45 1,353,400 19.84 19.84
07-12-04 19.25 19.59 19.00 1,146,900 19.24 19.24
07-12-03 19.20 19.49 19.02 1,147,300 19.20 19.20
07-11-30 19.42 19.93 19.12 1,650,100 19.39 19.39
07-11-29 19.07 19.42 19.00 946,200 19.42 19.42
07-11-28 18.55 19.20 18.50 1,211,500 19.11 19.11
07-11-27 18.46 18.68 18.08 1,112,100 18.40 18.40
07-11-26 18.40 18.98 18.29 1,330,900 18.35 18.35
07-11-23 18.41 18.67 18.02 601,200 18.53 18.53
Date Open High Low Vol Cls adjCls
07-11-21 18.40 18.59 17.64 1,683,400 18.16 18.16
07-11-20 18.67 19.30 18.42 2,051,400 18.81 18.81
07-11-19 19.23 19.29 18.36 2,244,100 18.43 18.43
07-11-16 19.35 19.40 18.64 1,926,400 19.30 19.30
07-11-15 18.55 18.97 18.29 1,054,600 18.44 18.44
07-11-14 19.00 19.20 18.59 999,400 18.65 18.65
07-11-13 18.95 19.22 18.72 1,554,800 18.97 18.97
07-11-12 19.55 19.80 18.86 1,854,100 18.95 18.95
07-11-09 19.51 19.95 19.32 1,460,800 19.50 19.50
Date Open High Low Vol Cls adjCls
07-11-08 20.08 20.25 19.34 2,602,900 19.91 19.91
07-11-07 19.43 19.96 19.28 1,765,400 19.36 19.36
07-11-06 19.13 19.85 19.03 1,460,200 19.76 19.76
07-11-05 19.26 19.59 18.58 2,369,200 19.07 19.07
07-11-02 19.87 19.99 19.45 2,399,100 19.51 19.51
07-11-01 19.25 20.00 19.02 2,388,600 19.73 19.73
07-10-31 19.68 19.98 19.50 1,914,700 19.79 19.79
07-10-30 19.94 20.07 19.64 1,394,700 19.72 19.72
07-10-29 19.40 20.06 19.40 1,586,300 20.05 20.05
Date Open High Low Vol Cls adjCls
07-10-26 19.23 19.55 19.02 1,016,900 19.32 19.32
07-10-25 19.54 19.85 19.02 1,255,400 19.12 19.12
07-10-24 19.72 19.82 18.81 2,271,000 19.43 19.43
07-10-23 20.26 20.46 19.61 1,602,700 19.76 19.76
07-10-22 19.82 20.29 19.68 1,680,300 20.22 20.22
07-10-19 21.03 21.09 19.97 2,169,400 20.00 20.00
07-10-18 20.93 21.55 20.75 3,303,900 21.16 21.16
07-10-17 21.00 21.15 19.78 1,932,500 20.30 20.30
07-10-16 20.67 21.16 20.65 1,072,600 20.78 20.78
Date Open High Low Vol Cls adjCls
07-10-15 20.67 21.22 20.66 1,560,100 20.81 20.81
07-10-12 20.72 21.10 20.55 1,471,900 20.70 20.70
07-10-11 21.48 21.59 20.00 2,153,100 20.41 20.41
07-10-10 21.01 21.40 21.01 2,142,600 21.39 21.39
07-10-09 21.38 21.49 20.73 1,481,100 21.07 21.07
07-10-08 20.85 21.29 20.82 1,420,200 21.01 21.01
07-10-05 20.52 21.05 20.52 1,483,200 20.84 20.84
07-10-04 20.31 20.65 20.25 1,123,200 20.33 20.33
07-10-03 20.35 20.57 20.11 1,480,500 20.17 20.17
Date Open High Low Vol Cls adjCls
07-10-02 19.89 20.47 19.77 2,129,800 20.36 20.36
07-10-01 18.98 20.00 18.96 2,753,300 19.63 19.63
07-09-28 19.30 19.42 19.03 2,528,600 19.11 19.11
07-09-27 19.30 19.60 19.25 1,054,700 19.32 19.32
07-09-26 19.19 19.54 19.02 2,094,200 19.08 19.08
07-09-25 18.50 18.89 18.50 1,398,400 18.79 18.79
07-09-24 18.60 18.95 18.40 1,968,500 18.57 18.57
07-09-21 18.35 18.36 18.10 2,400,800 18.19 18.19
07-09-20 18.35 18.40 18.01 1,789,000 18.07 18.07
Date Open High Low Vol Cls adjCls
07-09-19 18.99 19.25 18.26 2,967,800 18.41 18.41
07-09-18 18.51 18.89 18.30 3,570,200 18.80 18.80
07-09-17 18.11 18.55 17.91 3,243,000 18.22 18.22
07-09-14 17.29 18.00 17.23 2,860,800 17.92 17.92
07-09-13 17.00 17.76 16.81 4,764,700 17.40 17.40
07-09-12 15.83 17.15 15.63 4,956,100 16.71 16.71
07-09-11 15.74 15.84 15.53 1,774,400 15.76 15.76
07-09-10 15.86 16.07 15.43 1,624,100 15.70 15.70
07-09-07 15.17 15.45 15.17 1,860,800 15.44 15.44
Date Open High Low Vol Cls adjCls
07-09-06 15.48 15.70 15.37 2,621,100 15.48 15.48
07-09-05 15.31 15.58 15.30 1,404,200 15.48 15.48
07-09-04 15.15 15.68 15.07 1,582,200 15.45 15.45
07-08-31 15.06 15.15 14.82 921,700 15.08 15.08
07-08-30 14.60 15.05 14.60 1,067,500 14.71 14.71
07-08-29 14.70 14.97 14.53 1,166,000 14.75 14.75
07-08-28 15.03 15.15 14.50 2,049,200 14.59 14.59
07-08-27 15.02 15.46 14.61 3,920,200 15.16 15.16
07-08-24 13.60 14.05 13.60 1,127,700 14.05 14.05
Date Open High Low Vol Cls adjCls
07-08-23 14.21 14.27 13.51 1,939,500 13.67 13.67
07-08-22 14.09 14.23 13.99 1,939,200 14.17 14.17
07-08-21 13.30 13.80 13.27 1,805,400 13.80 13.80
07-08-20 13.43 13.49 13.16 2,026,100 13.34 13.34
07-08-17 12.74 13.19 12.67 2,690,800 13.19 13.19
07-08-16 12.91 12.99 12.05 4,137,700 12.46 12.46
07-08-15 13.23 13.60 13.00 2,205,200 13.04 13.04
07-08-14 13.80 13.91 13.27 2,413,500 13.29 13.29
07-08-13 14.30 14.31 13.69 2,296,200 13.79 13.79
Date Open High Low Vol Cls adjCls
07-08-10 14.45 14.59 13.75 2,847,500 14.15 14.15
07-08-09 14.40 15.50 14.18 2,891,100 14.96 14.96
07-08-08 14.16 15.44 14.11 4,200,500 14.80 14.80
07-08-07 13.05 13.90 13.03 2,708,000 13.69 13.69
07-08-06 13.01 13.20 12.61 3,235,800 13.06 13.06
07-08-03 13.60 13.60 12.95 1,883,100 12.95 12.95
07-08-02 13.50 13.65 13.32 1,600,600 13.59 13.59
07-08-01 13.45 13.67 12.97 2,248,500 13.43 13.43
07-07-31 14.17 14.17 13.50 2,187,200 13.51 13.51
Date Open High Low Vol Cls adjCls
07-07-30 13.72 14.07 13.47 2,844,100 13.94 13.94
07-07-27 14.86 14.89 13.39 6,771,200 13.71 13.71
07-07-26 16.20 16.32 15.60 2,106,700 15.99 15.99
07-07-25 16.50 16.60 16.15 1,670,900 16.27 16.27
07-07-24 16.80 16.80 16.17 2,981,800 16.37 16.37
07-07-23 17.52 17.65 16.89 2,900,600 16.89 16.89
07-07-20 17.78 17.82 17.49 1,456,300 17.50 17.50
07-07-19 17.82 17.90 17.68 878,200 17.85 17.85
07-07-18 17.86 17.89 17.64 1,151,700 17.81 17.81
Date Open High Low Vol Cls adjCls
07-07-17 17.90 18.08 17.81 1,018,500 17.89 17.89
07-07-16 17.85 18.04 17.66 1,238,400 17.89 17.89
07-07-13 17.97 18.12 17.83 1,083,100 17.89 17.89
07-07-12 17.87 18.00 17.66 1,400,900 17.96 17.96
07-07-11 17.85 17.97 17.75 1,262,700 17.86 17.86
07-07-10 18.07 18.19 17.85 1,347,200 17.87 17.87
07-07-09 18.09 18.20 17.98 1,131,900 18.20 18.20
07-07-06 18.01 18.18 17.92 984,100 18.12 18.12
07-07-05 18.02 18.12 17.87 1,051,600 18.05 18.05
Date Open High Low Vol Cls adjCls
07-07-03 18.10 18.24 18.00 981,800 18.13 18.13
07-07-02 18.01 18.16 17.98 955,500 18.12 18.12
07-06-29 18.04 18.22 17.85 1,133,100 17.98 17.98
07-06-28 18.15 18.21 17.94 1,007,900 17.97 17.97
07-06-27 17.91 18.23 17.80 1,583,600 18.21 18.21
07-06-26 18.20 18.31 17.95 1,300,700 18.04 18.04
07-06-25 18.58 18.65 18.16 1,263,500 18.22 18.22
07-06-22 18.95 19.10 18.51 1,832,500 18.65 18.65
07-06-21 18.30 18.91 18.20 1,878,400 18.82 18.82
Date Open High Low Vol Cls adjCls
07-06-20 18.45 18.52 18.22 1,262,000 18.32 18.32
07-06-19 18.31 18.51 18.06 2,091,500 18.40 18.40
07-06-18 18.12 18.33 18.02 1,398,100 18.06 18.06
07-06-15 18.25 18.47 18.16 1,849,200 18.19 18.19
07-06-14 18.01 18.29 18.01 1,101,700 18.14 18.14
07-06-13 17.80 18.12 17.77 2,412,800 18.08 18.08
07-06-12 17.86 17.96 17.73 1,338,100 17.78 17.78
07-06-11 18.16 18.30 17.90 1,336,100 18.00 18.00
07-06-08 18.08 18.32 17.67 2,125,600 18.13 18.13
Date Open High Low Vol Cls adjCls
07-06-07 18.52 18.70 18.10 1,794,500 18.12 18.12
07-06-06 19.00 19.00 18.53 1,985,400 18.66 18.66
07-06-05 19.29 19.48 18.93 1,418,800 19.03 19.03
07-06-04 19.16 19.48 19.03 1,495,700 19.26 19.26
07-06-01 18.83 19.33 18.81 2,183,600 19.27 19.27
07-05-31 18.66 18.94 18.65 1,319,200 18.88 18.88
07-05-30 18.70 18.83 18.50 1,750,300 18.66 18.66
07-05-29 19.05 19.12 18.78 1,321,500 18.84 18.84
07-05-25 18.90 19.11 18.89 994,700 18.96 18.96
Date Open High Low Vol Cls adjCls
07-05-24 19.04 19.43 18.73 1,912,300 18.79 18.79
07-05-23 19.40 19.40 19.02 1,726,600 19.09 19.09
07-05-22 19.09 19.38 19.06 1,212,300 19.32 19.32
07-05-21 19.02 19.42 18.94 1,586,700 19.12 19.12
07-05-18 19.15 19.19 18.86 1,292,400 19.13 19.13
07-05-17 18.96 19.10 18.78 1,388,900 18.98 18.98
07-05-16 18.90 19.30 18.77 1,562,400 19.06 19.06
07-05-15 19.08 19.37 18.92 1,826,100 18.96 18.96
07-05-14 19.39 19.57 19.10 1,322,400 19.16 19.16
Date Open High Low Vol Cls adjCls
07-05-11 19.15 19.49 19.10 1,798,400 19.44 19.44
07-05-10 19.56 19.83 19.08 2,030,900 19.16 19.16
07-05-09 19.54 19.75 19.20 1,421,600 19.72 19.72
07-05-08 19.74 19.92 19.53 1,452,700 19.64 19.64
07-05-07 19.66 19.99 19.66 1,567,600 19.91 19.91
07-05-04 19.90 19.98 19.62 1,547,100 19.81 19.81
07-05-03 19.82 20.10 19.74 1,684,600 19.76 19.76
07-05-02 19.47 19.98 19.44 1,589,000 19.80 19.80
07-05-01 19.78 19.79 19.20 2,083,900 19.50 19.50
Date Open High Low Vol Cls adjCls
07-04-30 20.21 20.40 19.81 1,898,800 19.81 19.81
07-04-27 20.50 20.63 20.16 1,707,300 20.26 20.26
07-04-26 20.15 20.71 20.05 3,325,300 20.57 20.57
07-04-25 20.56 21.00 20.41 3,157,000 20.77 20.77
07-04-24 20.57 20.70 20.26 1,879,600 20.40 20.40
07-04-23 20.55 20.77 20.24 2,351,000 20.33 20.33
07-04-20 21.01 21.11 20.46 2,515,500 20.54 20.54
07-04-19 20.83 21.20 20.48 1,668,100 20.83 20.83
07-04-18 20.50 21.04 20.50 1,832,000 20.81 20.81
Date Open High Low Vol Cls adjCls
07-04-17 20.38 20.85 20.38 2,086,100 20.72 20.72
07-04-16 20.85 21.80 20.54 2,198,000 20.65 20.65
07-04-13 20.64 21.04 20.54 2,358,300 20.90 20.90
07-04-12 20.80 21.30 20.53 4,280,800 20.74 20.74
07-04-11 20.95 21.15 20.82 2,125,600 20.94 20.94
07-04-10 21.21 21.33 20.91 2,349,800 20.93 20.93
07-04-09 22.00 22.00 21.19 2,891,000 21.21 21.21
07-04-05 21.60 21.90 21.43 2,678,400 21.80 21.80
07-04-04 21.27 21.95 21.10 4,380,800 21.74 21.74
Date Open High Low Vol Cls adjCls
07-04-03 21.39 21.49 21.04 2,371,000 21.23 21.23
07-04-02 21.31 21.35 20.90 2,927,300 21.14 21.14
07-03-30 21.29 21.33 20.92 2,612,300 21.25 21.25
07-03-29 21.62 21.73 21.11 2,846,600 21.32 21.32
07-03-28 21.42 21.64 21.24 2,746,400 21.40 21.40
07-03-27 21.55 21.98 21.46 3,034,100 21.73 21.73
07-03-26 21.35 21.90 21.30 2,719,500 21.67 21.67
07-03-23 21.69 21.93 21.52 3,132,900 21.55 21.55
07-03-22 21.17 21.75 21.00 5,470,800 21.63 21.63
Date Open High Low Vol Cls adjCls
07-03-21 20.92 21.50 20.56 5,297,900 21.15 21.15
07-03-20 21.03 21.64 20.91 12,735,900 21.05 21.05
07-03-19 20.17 20.33 19.71 5,386,600 19.83 19.83
07-03-16 20.20 20.34 19.94 3,387,300 20.07 20.07
07-03-15 20.29 20.64 20.10 4,140,200 20.28 20.28
07-03-14 19.91 20.30 19.67 4,157,800 20.23 20.23
07-03-13 20.26 20.77 19.80 3,755,900 19.91 19.91
07-03-12 20.08 20.75 20.08 2,810,800 20.53 20.53
07-03-09 20.35 20.68 20.12 3,872,700 20.30 20.30
Date Open High Low Vol Cls adjCls
07-03-08 20.40 20.60 19.89 3,264,600 20.04 20.04
07-03-07 19.73 20.18 19.58 3,887,200 19.95 19.95
07-03-06 19.79 20.12 19.33 3,964,000 19.82 19.82
07-03-05 19.20 19.74 19.13 4,177,900 19.25 19.25
07-03-02 20.10 20.49 19.41 6,929,800 19.62 19.62
07-03-01 19.23 20.79 18.87 8,730,400 20.31 20.31
07-02-28 20.48 20.52 19.73 3,905,000 19.92 19.92
07-02-27 20.66 20.85 19.85 5,162,000 20.20 20.20
07-02-26 22.08 22.09 21.01 3,811,300 21.41 21.41
Date Open High Low Vol Cls adjCls
07-02-23 21.90 22.08 21.65 2,951,800 21.79 21.79
07-02-22 22.07 22.32 21.73 2,644,900 21.90 21.90
07-02-21 21.91 22.18 21.73 2,936,100 21.95 21.95
07-02-20 22.45 22.45 21.90 3,978,500 22.18 22.18
07-02-16 22.84 23.08 22.29 8,238,900 22.64 22.64
07-02-15 22.20 22.54 21.91 4,825,200 22.45 22.45
07-02-14 21.90 22.17 21.83 4,030,600 22.00 22.00
07-02-13 22.05 22.44 21.57 4,694,400 21.85 21.85
07-02-12 22.77 22.89 21.69 6,412,400 21.86 21.86
Date Open High Low Vol Cls adjCls
07-02-09 23.23 23.44 22.29 6,847,200 22.35 22.35
07-02-08 23.00 23.95 22.00 14,101,500 23.17 23.17
07-02-07 22.17 22.98 21.79 8,327,800 22.31 22.31
07-02-06 23.05 23.30 22.24 16,523,600 22.30 22.30
07-02-05 22.50 23.55 19.95 40,070,500 23.50 23.50
07-02-02 18.71 19.35 18.65 3,681,400 18.92 18.92
07-02-01 18.78 18.84 18.50 2,528,700 18.69 18.69
07-01-31 18.44 18.80 18.23 3,038,100 18.59 18.59
07-01-30 18.22 18.98 18.20 4,573,800 18.57 18.57
Date Open High Low Vol Cls adjCls
07-01-29 18.74 18.80 18.15 5,509,600 18.25 18.25
07-01-26 17.51 19.36 17.49 14,351,200 18.96 18.96
07-01-25 17.85 18.20 17.32 6,376,000 17.39 17.39
07-01-24 17.54 18.34 17.53 4,121,200 18.19 18.19
07-01-23 17.52 17.90 17.36 2,810,900 17.48 17.48
07-01-22 18.08 18.09 17.31 5,012,200 17.47 17.47
07-01-19 17.81 18.15 17.60 3,728,600 17.85 17.85
07-01-18 18.86 19.07 17.90 4,180,200 17.99 17.99
07-01-17 18.97 19.36 18.71 2,482,400 19.10 19.10
Date Open High Low Vol Cls adjCls
07-01-16 19.29 19.40 18.80 3,231,400 18.98 18.98
07-01-12 19.30 19.56 19.05 2,334,800 19.30 19.30
07-01-11 19.60 19.99 19.21 4,892,600 19.38 19.38
07-01-10 18.39 19.10 18.35 2,888,700 18.95 18.95
07-01-09 18.85 18.92 18.45 3,299,000 18.66 18.66
07-01-08 19.25 19.25 18.75 3,285,700 18.83 18.83
07-01-05 19.24 19.48 18.92 3,227,600 19.17 19.17
07-01-04 19.20 19.59 18.77 4,432,400 19.50 19.50
07-01-03 20.00 20.36 18.65 6,762,500 19.16 19.16
Date Open High Low Vol Cls adjCls
06-12-29 19.14 19.40 18.86 3,215,700 18.93 18.93
06-12-28 18.85 19.22 18.77 2,713,700 19.18 19.18
06-12-27 18.77 19.00 18.65 1,819,400 18.83 18.83
06-12-26 18.65 19.05 18.63 1,764,500 18.77 18.77
06-12-22 19.12 19.25 18.75 2,827,700 18.79 18.79
06-12-21 19.52 19.83 19.01 3,509,800 19.09 19.09
06-12-20 19.41 19.88 19.31 3,855,400 19.60 19.60
06-12-19 19.51 19.69 19.12 4,164,800 19.38 19.38
06-12-18 20.05 20.45 19.77 4,603,400 19.87 19.87
Date Open High Low Vol Cls adjCls
06-12-15 20.78 20.91 19.80 5,245,300 20.03 20.03
06-12-14 20.10 20.75 19.74 4,647,600 20.53 20.53
06-12-13 20.68 20.85 19.91 4,171,800 20.10 20.10
06-12-12 20.73 20.95 20.31 3,843,000 20.62 20.62
06-12-11 21.19 21.58 20.83 3,418,900 20.92 20.92
06-12-08 21.21 21.63 21.07 3,780,900 21.30 21.30
06-12-07 22.00 22.33 21.46 4,170,700 21.49 21.49
06-12-06 21.71 22.29 21.60 3,518,200 21.88 21.88
06-12-05 21.97 22.45 21.72 5,601,900 21.95 21.95
Date Open High Low Vol Cls adjCls
06-12-04 21.59 22.18 21.36 5,196,700 21.87 21.87
06-12-01 22.16 22.35 21.13 7,367,000 21.51 21.51
06-11-30 22.39 22.74 21.85 9,364,500 22.30 22.30
06-11-29 22.64 22.89 21.55 7,458,000 21.90 21.90
06-11-28 21.78 22.55 21.57 9,361,200 22.19 22.19
06-11-27 23.73 23.83 21.74 15,571,800 21.74 21.74
06-11-24 21.02 23.50 21.02 10,662,700 23.10 23.10
06-11-22 21.22 21.47 21.04 5,039,300 21.39 21.39
06-11-21 21.42 21.73 20.95 6,079,600 21.02 21.02
Date Open High Low Vol Cls adjCls
06-11-20 20.75 21.60 20.25 11,887,200 21.20 21.20
06-11-17 22.60 23.50 21.02 24,522,400 21.12 21.12
06-11-16 18.40 21.88 18.10 36,265,800 21.72 21.72
06-11-15 16.99 17.14 16.57 3,776,600 16.65 16.65
06-11-14 16.53 16.87 16.40 2,894,600 16.85 16.85
06-11-13 16.31 16.70 16.29 3,024,800 16.49 16.49
06-11-10 16.15 16.40 15.92 2,399,700 16.39 16.39
06-11-09 16.46 16.53 15.87 3,851,000 15.99 15.99
06-11-08 16.28 16.45 16.10 3,812,900 16.33 16.33
Date Open High Low Vol Cls adjCls
06-11-07 16.67 16.95 16.45 3,138,400 16.51 16.51
06-11-06 16.42 16.78 16.42 2,443,400 16.61 16.61
06-11-03 16.48 16.48 16.11 2,139,800 16.41 16.41
06-11-02 16.04 16.52 16.01 3,291,500 16.17 16.17
06-11-01 16.66 16.68 16.06 2,801,500 16.14 16.14
06-10-31 16.66 16.75 16.32 3,027,400 16.56 16.56
06-10-30 16.45 16.88 16.39 3,452,200 16.63 16.63
06-10-27 16.98 17.11 16.26 4,720,100 16.39 16.39
06-10-26 17.03 17.08 16.75 3,244,300 17.00 17.00
Date Open High Low Vol Cls adjCls
06-10-25 16.55 16.89 16.46 3,532,900 16.77 16.77
06-10-24 16.75 17.00 16.40 3,939,400 16.52 16.52
06-10-23 16.79 17.20 16.66 5,604,900 16.76 16.76
06-10-20 17.54 17.64 16.42 10,895,100 16.71 16.71
06-10-19 17.71 18.37 17.63 5,110,100 18.29 18.29
06-10-18 18.78 18.90 17.90 6,929,700 17.95 17.95
06-10-17 19.01 19.07 18.56 4,677,000 18.61 18.61
06-10-16 19.25 19.60 19.03 4,344,400 19.14 19.14
06-10-13 18.76 19.59 18.53 9,926,600 19.23 19.23
Date Open High Low Vol Cls adjCls
06-10-12 19.41 19.61 18.58 10,813,100 18.92 18.92
06-10-11 18.68 19.50 18.56 25,553,000 19.13 19.13
06-10-10 17.69 17.74 17.20 3,601,600 17.28 17.28
06-10-09 16.99 17.79 16.86 5,068,000 17.54 17.54
06-10-06 17.18 17.34 17.00 3,237,900 17.11 17.11
06-10-05 17.43 17.82 17.25 4,381,700 17.37 17.37
06-10-04 16.74 17.41 16.70 4,811,700 17.35 17.35
06-10-03 17.00 17.12 16.76 4,261,300 16.85 16.85
06-10-02 17.25 17.55 16.95 3,672,700 17.14 17.14
Date Open High Low Vol Cls adjCls
06-09-29 17.70 17.84 17.37 3,371,500 17.44 17.44
06-09-28 18.00 18.16 17.47 4,715,700 17.72 17.72
06-09-27 17.82 18.58 17.57 9,985,900 17.90 17.90
06-09-26 18.27 18.42 17.32 10,060,000 17.66 17.66
06-09-25 17.04 17.95 16.91 9,519,900 17.95 17.95
06-09-22 16.41 16.69 16.25 9,678,800 16.58 16.58
06-09-21 17.97 17.97 17.03 11,906,800 17.22 17.22
06-09-20 18.69 18.82 18.21 6,720,700 18.28 18.28
06-09-19 18.72 18.83 18.10 8,465,100 18.31 18.31
Date Open High Low Vol Cls adjCls
06-09-18 18.35 18.97 18.15 10,397,900 18.85 18.85
06-09-15 18.93 19.15 17.92 13,793,100 18.11 18.11
06-09-14 18.95 19.10 18.52 10,897,000 19.04 19.04
06-09-13 18.84 19.25 18.34 14,893,900 18.51 18.51
06-09-12 17.79 18.50 17.55 11,405,900 18.37 18.37
06-09-11 17.00 18.02 16.87 11,601,500 17.62 17.62
06-09-08 17.11 17.20 16.83 7,718,700 17.12 17.12
06-09-07 16.61 17.09 16.05 12,685,700 16.75 16.75
06-09-06 17.37 17.47 16.85 14,018,000 16.95 16.95
Date Open High Low Vol Cls adjCls
06-09-05 16.77 17.53 16.73 21,137,100 17.27 17.27
06-09-01 16.11 16.15 15.28 10,929,300 15.88 15.88
06-08-31 16.35 16.49 15.61 15,742,500 15.87 15.87
06-08-30 14.56 15.74 14.50 19,572,200 15.64 15.64
06-08-29 14.20 14.31 13.90 7,074,900 14.29 14.29
06-08-28 13.85 14.09 13.69 4,860,700 13.86 13.86
06-08-25 14.31 14.39 13.51 13,399,800 13.76 13.76
06-08-24 13.78 14.40 13.58 25,754,300 13.92 13.92
06-08-23 11.66 13.48 11.64 36,823,700 13.19 13.19
Date Open High Low Vol Cls adjCls
06-08-22 12.36 12.55 11.05 13,904,700 11.21 11.21
06-08-21 12.39 12.47 12.11 6,047,500 12.41 12.41
06-08-18 11.73 11.98 11.50 4,488,300 11.95 11.95
06-08-17 11.46 12.18 11.23 6,642,800 11.73 11.73
06-08-16 11.58 11.99 11.42 5,220,700 11.68 11.68
06-08-15 11.25 11.43 11.02 5,563,900 11.39 11.39
06-08-14 10.47 11.27 10.41 6,611,500 10.88 10.88
06-08-11 10.77 10.84 10.25 4,610,300 10.26 10.26
06-08-10 10.51 10.99 10.50 4,808,200 10.80 10.80
Date Open High Low Vol Cls adjCls
06-08-09 11.27 11.34 10.68 6,190,800 10.80 10.80
06-08-08 11.01 11.38 10.93 7,553,700 11.13 11.13
06-08-07 11.24 11.47 10.86 9,384,700 10.92 10.92
06-08-04 11.84 11.90 11.19 10,899,000 11.38 11.38
06-08-03 11.79 12.15 11.31 21,428,100 11.40 11.40
06-08-02 16.98 16.98 11.80 27,494,800 12.65 12.65
06-08-01 17.38 17.38 16.58 5,151,500 16.98 16.98
06-07-31 16.45 18.04 16.18 10,374,800 17.63 17.63
06-07-28 15.86 15.90 15.29 5,088,500 15.65 15.65
Date Open High Low Vol Cls adjCls
06-07-27 15.51 15.60 14.76 3,139,400 14.79 14.79
06-07-26 14.87 16.19 14.36 9,966,700 15.44 15.44
06-07-25 15.14 15.25 14.63 3,950,700 14.96 14.96
06-07-24 15.14 15.54 14.54 6,433,600 14.87 14.87
06-07-21 16.70 16.73 14.90 7,535,100 14.99 14.99
06-07-20 17.15 17.50 16.65 5,034,200 16.88 16.88
06-07-19 17.10 17.69 16.60 14,690,100 16.77 16.77
06-07-18 20.89 20.93 18.67 11,529,800 19.60 19.60
06-07-17 22.07 22.47 20.97 3,290,600 21.60 21.60
Date Open High Low Vol Cls adjCls
06-07-14 22.10 22.59 21.64 2,520,100 22.04 22.04
06-07-13 22.01 23.26 21.70 4,024,200 22.15 22.15
06-07-12 23.46 23.46 22.20 3,143,500 22.36 22.36
06-07-11 22.69 23.44 22.05 4,499,700 23.39 23.39
06-07-10 24.18 24.20 22.67 2,986,300 22.83 22.83
06-07-07 24.10 24.30 23.30 3,601,500 23.81 23.81
06-07-06 25.00 25.38 24.12 5,909,100 24.33 24.33
06-07-05 24.04 24.89 23.79 9,647,700 24.30 24.30
06-07-03 22.60 22.94 22.03 2,218,500 22.77 22.77
Date Open High Low Vol Cls adjCls
06-06-30 21.50 22.81 21.00 12,510,000 22.81 22.81
06-06-29 20.70 21.49 20.60 5,096,200 21.49 21.49
06-06-28 20.04 20.89 19.79 15,012,800 20.55 20.55
06-06-27 23.97 24.05 23.10 3,147,600 23.13 23.13
06-06-26 24.21 24.45 23.64 3,841,000 23.84 23.84
06-06-23 22.46 24.37 22.29 8,398,900 23.87 23.87
06-06-22 22.87 23.00 22.13 4,337,000 22.44 22.44
06-06-21 21.83 22.79 21.83 3,142,700 22.53 22.53
06-06-20 22.39 22.63 21.66 3,543,600 21.74 21.74
Date Open High Low Vol Cls adjCls
06-06-19 22.69 23.24 22.15 4,890,000 22.33 22.33
06-06-16 22.87 22.89 22.19 4,344,400 22.30 22.30
06-06-15 22.19 23.14 22.01 4,470,300 23.04 23.04
06-06-14 21.53 22.34 21.20 5,174,700 21.71 21.71
06-06-13 22.38 22.80 21.52 6,426,500 21.57 21.57
06-06-12 24.18 24.40 22.44 6,837,000 22.50 22.50
06-06-09 25.27 25.66 24.37 4,233,900 24.51 24.51
06-06-08 25.60 25.70 24.28 7,231,500 24.89 24.89
06-06-07 26.78 27.17 25.80 4,052,700 25.92 25.92
Date Open High Low Vol Cls adjCls
06-06-06 26.75 26.75 25.80 5,320,600 26.55 26.55
06-06-05 27.18 27.83 26.21 6,205,200 26.32 26.32
06-06-02 29.73 29.79 27.18 12,352,200 27.57 27.57
06-06-01 25.59 29.08 25.59 18,408,400 28.75 28.75
06-05-31 25.15 25.36 23.87 9,245,300 24.26 24.26
06-05-30 26.91 27.16 25.72 2,928,400 25.84 25.84
06-05-26 27.10 27.50 26.57 2,530,500 27.08 27.08
06-05-25 26.91 27.29 26.00 2,838,200 26.79 26.79
06-05-24 27.76 28.49 25.40 8,209,800 26.50 26.50
Date Open High Low Vol Cls adjCls
06-05-23 25.91 28.30 25.44 10,168,700 27.15 27.15
06-05-22 26.99 27.29 25.12 6,273,100 25.37 25.37
06-05-19 28.10 28.38 26.64 5,143,400 27.38 27.38
06-05-18 29.71 29.99 28.05 3,233,500 28.10 28.10
06-05-17 30.24 30.56 29.05 3,296,200 29.09 29.09
06-05-16 30.14 30.90 29.70 3,438,100 30.53 30.53
06-05-15 31.26 32.10 29.21 5,321,100 30.01 30.01
06-05-12 32.31 32.47 31.05 4,422,200 31.66 31.66
06-05-11 35.39 35.55 32.42 5,973,100 32.88 32.88
Date Open High Low Vol Cls adjCls
06-05-10 37.55 37.55 35.25 2,950,400 35.60 35.60
06-05-09 37.05 37.79 36.79 2,395,300 37.46 37.46
06-05-08 36.81 37.34 36.57 1,981,500 37.16 37.16
06-05-05 36.86 38.20 36.61 2,585,600 36.86 36.86
06-05-04 35.88 37.10 35.53 3,830,900 36.50 36.50
06-05-03 36.77 37.02 34.34 8,920,500 35.77 35.77
06-05-02 38.81 39.25 37.06 3,390,700 37.34 37.34
06-05-01 38.81 39.80 37.82 3,106,400 38.48 38.48
06-04-28 40.10 40.40 38.66 3,233,600 38.83 38.83
Date Open High Low Vol Cls adjCls
06-04-27 38.67 40.90 38.00 6,037,300 40.00 40.00
06-04-26 41.50 41.82 37.70 11,591,900 39.31 39.31
06-04-25 44.49 45.00 41.22 9,980,200 41.47 41.47
06-04-24 38.64 46.85 37.50 23,650,300 44.50 44.50
06-04-21 40.66 40.72 37.39 9,906,800 38.60 38.60
06-04-20 45.11 46.14 29.52 25,064,400 38.50 38.50
06-04-19 46.79 46.99 45.65 5,243,600 46.60 46.60
06-04-18 45.78 46.89 44.92 5,470,300 46.80 46.80
06-04-17 44.84 46.38 44.80 7,283,200 45.06 45.06
Date Open High Low Vol Cls adjCls
06-04-13 42.43 44.19 42.42 5,883,400 43.67 43.67
06-04-12 40.78 42.29 40.77 2,422,000 42.17 42.17
06-04-11 41.67 42.15 40.21 2,946,700 40.80 40.80
06-04-10 42.07 42.56 41.54 3,187,200 41.63 41.63
06-04-07 42.50 42.90 41.13 4,369,300 42.41 42.41
06-04-06 39.77 42.40 39.33 6,479,300 42.34 42.34
06-04-05 38.71 39.68 38.34 2,499,900 39.47 39.47
06-04-04 38.90 39.33 38.42 2,613,600 38.72 38.72
06-04-03 38.92 39.85 38.80 2,864,300 39.14 39.14
Date Open High Low Vol Cls adjCls
06-03-31 39.74 39.88 39.20 1,973,300 39.34 39.34
06-03-30 40.00 40.22 38.66 3,838,200 39.59 39.59
06-03-29 37.76 40.00 37.21 5,593,700 39.81 39.81
06-03-28 38.39 38.39 37.78 2,773,100 38.06 38.06
06-03-27 38.49 38.70 37.62 2,955,500 38.59 38.59
06-03-24 37.53 38.38 37.28 3,300,600 38.24 38.24
06-03-23 37.30 37.71 36.73 4,105,800 37.15 37.15
06-03-22 35.77 36.82 35.65 3,968,600 36.78 36.78
06-03-21 36.22 36.65 35.15 10,720,600 36.22 36.22
Date Open High Low Vol Cls adjCls
06-03-20 34.63 35.00 34.23 4,690,100 34.40 34.40
06-03-17 34.20 34.60 33.00 7,868,200 33.53 33.53
06-03-16 32.52 32.68 31.62 1,233,600 31.75 31.75
06-03-15 32.40 32.84 32.06 1,678,900 32.36 32.36
06-03-14 31.50 32.11 31.34 1,490,100 31.97 31.97
06-03-13 31.65 31.94 31.21 1,277,700 31.39 31.39
06-03-10 30.57 31.52 30.42 2,314,000 31.36 31.36
06-03-09 32.00 32.64 31.26 1,714,300 31.28 31.28
06-03-08 31.78 31.95 30.64 2,518,900 31.70 31.70
Date Open High Low Vol Cls adjCls
06-03-07 32.96 33.15 32.02 2,269,800 32.22 32.22
06-03-06 33.14 34.00 33.02 4,259,000 33.30 33.30
06-03-03 32.32 32.85 32.01 1,915,500 32.21 32.21
06-03-02 32.90 33.70 32.51 3,229,700 32.74 32.74
06-03-01 31.24 33.08 31.11 5,129,700 32.84 32.84
06-02-28 31.00 31.98 30.25 3,786,700 31.05 31.05
06-02-27 31.44 32.15 31.11 2,510,400 31.31 31.31
06-02-24 32.13 32.33 30.62 5,154,400 31.22 31.22
06-02-23 29.10 32.28 28.75 12,401,200 32.05 32.05
Date Open High Low Vol Cls adjCls
06-02-22 28.00 29.13 26.89 4,657,000 28.26 28.26
06-02-21 29.95 30.16 27.89 4,823,300 28.25 28.25
06-02-17 29.38 29.95 29.04 3,029,800 29.68 29.68
06-02-16 28.65 30.01 28.60 4,488,900 29.63 29.63
06-02-15 27.83 28.54 27.53 2,319,800 28.25 28.25
06-02-14 27.68 27.88 27.20 2,080,800 27.72 27.72
06-02-13 27.50 28.24 27.26 2,250,600 27.64 27.64
06-02-10 27.98 28.45 26.80 4,467,400 27.52 27.52
06-02-09 29.00 29.47 27.85 3,193,000 28.11 28.11
Date Open High Low Vol Cls adjCls
06-02-08 27.98 29.06 27.65 3,718,500 28.83 28.83
06-02-07 29.69 29.94 28.35 5,545,700 28.71 28.71
06-02-06 27.51 29.26 27.43 7,922,700 29.16 29.16
06-02-03 26.98 27.94 26.44 6,370,900 27.18 27.18
06-02-02 26.65 28.48 26.22 11,212,200 27.00 27.00
06-02-01 28.33 28.90 26.89 10,435,800 27.32 27.32
06-01-31 31.01 31.14 28.80 9,299,300 29.24 29.24
06-01-30 31.53 31.75 30.36 6,768,800 31.12 31.12
06-01-27 34.65 34.74 30.50 10,651,500 32.02 32.02
Date Open High Low Vol Cls adjCls
06-01-26 34.87 35.19 34.36 3,499,600 34.92 34.92
06-01-25 35.63 35.74 34.18 5,199,000 34.75 34.75
06-01-24 34.69 35.48 33.61 7,309,000 34.91 34.91
06-01-23 35.87 36.00 34.75 11,789,100 34.84 34.84
06-01-20 33.98 34.71 33.20 11,691,000 34.04 34.04
06-01-19 34.56 35.16 32.36 12,867,800 33.92 33.92
06-01-18 32.36 35.25 32.12 15,664,200 34.08 34.08
06-01-17 35.44 36.15 33.85 18,572,900 34.27 34.27
06-01-13 32.90 34.42 31.51 20,195,700 34.25 34.25
Date Open High Low Vol Cls adjCls
06-01-12 33.14 33.90 32.16 21,958,800 33.72 33.72
06-01-11 30.04 34.82 30.01 41,433,500 32.20 32.20
06-01-10 27.75 28.75 27.38 11,074,000 28.31 28.31
06-01-09 23.12 28.81 22.87 24,843,800 28.20 28.20
06-01-06 22.24 23.00 21.79 4,999,900 22.94 22.94
06-01-05 22.67 22.75 21.12 18,826,000 22.23 22.23
06-01-04 18.32 18.50 18.02 2,884,200 18.49 18.49
06-01-03 18.03 18.20 17.50 6,623,800 18.20 18.20
05-12-30 16.44 16.48 16.00 997,900 16.19 16.19
Date Open High Low Vol Cls adjCls
05-12-29 16.59 16.82 16.47 544,700 16.50 16.50
05-12-28 16.61 16.66 16.42 576,600 16.59 16.59
05-12-27 16.61 16.83 16.40 913,700 16.56 16.56
05-12-23 16.64 16.75 16.54 539,200 16.59 16.59
05-12-22 16.27 16.68 16.27 827,400 16.66 16.66
05-12-21 16.35 16.54 16.25 799,300 16.35 16.35
05-12-20 16.50 16.57 16.10 1,021,800 16.22 16.22
05-12-19 16.79 17.24 16.44 1,533,000 16.46 16.46
05-12-16 16.98 17.08 16.64 1,559,700 16.70 16.70
Date Open High Low Vol Cls adjCls
05-12-15 16.99 17.24 16.81 1,902,500 16.95 16.95
05-12-14 16.67 16.90 16.56 1,023,200 16.70 16.70
05-12-13 16.49 16.96 16.36 1,361,900 16.75 16.75
05-12-12 16.61 16.84 16.37 1,375,400 16.55 16.55
05-12-09 16.58 16.79 16.32 1,123,800 16.72 16.72
05-12-08 16.80 17.00 15.92 1,948,400 16.61 16.61
05-12-07 16.78 17.09 16.60 1,387,300 16.75 16.75
05-12-06 16.89 17.20 16.79 1,622,300 16.84 16.84
05-12-05 16.66 17.25 16.59 1,856,900 16.89 16.89
Date Open High Low Vol Cls adjCls
05-12-02 17.78 18.00 14.78 9,060,300 16.71 16.71
05-12-01 17.21 17.89 16.85 3,226,500 17.73 17.73
05-11-30 16.73 16.95 16.51 1,840,800 16.79 16.79
05-11-29 16.73 16.99 16.36 4,905,200 16.55 16.55
05-11-28 15.55 16.00 15.55 2,157,500 15.83 15.83
05-11-25 15.74 15.79 15.44 835,200 15.55 15.55
05-11-23 14.83 15.86 14.75 3,795,200 15.37 15.37
05-11-22 14.33 14.87 14.26 1,348,800 14.74 14.74
05-11-21 14.27 14.65 14.00 1,350,800 14.44 14.44
Date Open High Low Vol Cls adjCls
05-11-18 14.34 14.40 14.15 1,065,000 14.33 14.33
05-11-17 14.05 14.32 14.05 1,028,500 14.28 14.28
05-11-16 14.22 14.34 13.90 1,329,400 14.13 14.13
05-11-15 14.00 14.40 13.85 2,292,400 14.10 14.10
05-11-14 13.92 14.04 13.80 945,300 13.93 13.93
05-11-11 13.77 13.95 13.76 938,100 13.86 13.86
05-11-10 13.69 14.18 13.53 1,540,900 13.89 13.89
05-11-09 13.70 13.77 13.33 1,602,300 13.65 13.65
05-11-08 13.49 14.09 13.30 3,201,200 13.55 13.55
Date Open High Low Vol Cls adjCls
05-11-07 13.37 13.60 13.30 1,410,200 13.50 13.50
05-11-04 13.20 13.35 13.10 1,417,200 13.26 13.26
05-11-03 12.93 13.36 12.93 1,741,300 13.19 13.19
05-11-02 12.75 13.02 12.74 1,697,900 12.92 12.92
05-11-01 12.75 12.90 12.60 899,600 12.80 12.80
05-10-31 12.27 12.88 12.27 2,388,200 12.75 12.75
05-10-28 12.29 12.39 12.00 738,100 12.27 12.27
05-10-27 12.40 12.50 12.20 1,099,200 12.20 12.20
05-10-26 12.38 12.95 12.38 1,875,000 12.45 12.45
Date Open High Low Vol Cls adjCls
05-10-25 12.35 12.45 12.21 1,021,400 12.38 12.38
05-10-24 12.43 12.50 12.30 1,259,500 12.43 12.43
05-10-21 12.44 12.58 12.30 1,185,000 12.38 12.38
05-10-20 12.23 12.40 12.18 1,769,000 12.37 12.37
05-10-19 12.35 12.36 11.76 2,482,900 12.18 12.18
05-10-18 12.19 12.68 11.85 6,151,500 12.56 12.56
05-10-17 11.63 11.75 11.29 2,124,200 11.60 11.60
05-10-14 11.94 12.09 11.31 2,052,000 11.66 11.66
05-10-13 10.85 11.78 10.76 2,645,500 11.44 11.44
Date Open High Low Vol Cls adjCls
05-10-12 10.98 11.15 10.75 1,073,600 10.82 10.82
05-10-11 11.20 11.30 10.93 1,418,200 10.95 10.95
05-10-10 11.45 11.62 11.17 1,043,100 11.23 11.23
05-10-07 11.87 11.97 11.46 915,800 11.55 11.55
05-10-06 11.90 11.93 11.61 1,441,400 11.77 11.77
05-10-05 12.17 12.27 11.75 1,490,100 11.77 11.77
05-10-04 12.14 12.58 12.08 2,243,300 12.08 12.08
05-10-03 12.10 12.29 12.02 1,110,200 12.11 12.11
05-09-30 12.30 12.36 12.00 2,142,000 12.10 12.10
Date Open High Low Vol Cls adjCls
05-09-29 12.00 12.18 11.85 2,378,400 11.99 11.99
05-09-28 11.05 12.14 11.02 3,685,000 11.66 11.66
05-09-27 11.05 11.17 10.75 1,144,600 11.08 11.08
05-09-26 11.24 11.32 11.01 747,900 11.09 11.09
05-09-23 11.31 11.31 11.06 775,400 11.24 11.24
05-09-22 10.89 11.50 10.61 2,561,800 11.15 11.15
05-09-21 11.23 11.31 10.85 1,297,600 10.90 10.90
05-09-20 11.40 11.57 11.23 1,159,500 11.28 11.28
05-09-19 11.73 11.74 11.40 1,197,900 11.40 11.40
Date Open High Low Vol Cls adjCls
05-09-16 11.63 11.97 11.63 1,519,200 11.79 11.79
05-09-15 11.75 11.95 11.55 2,127,900 11.65 11.65
05-09-14 12.33 12.65 12.09 2,337,700 12.15 12.15
05-09-13 12.10 12.74 12.03 3,613,700 12.26 12.26
05-09-12 11.37 12.73 11.10 6,884,700 12.18 12.18
05-09-09 12.00 12.15 11.37 5,609,300 11.40 11.40
05-09-08 10.27 12.54 10.27 13,939,400 12.33 12.33
05-09-07 10.33 10.33 10.25 658,500 10.30 10.30
05-09-06 10.28 10.40 10.25 763,900 10.30 10.30
Date Open High Low Vol Cls adjCls
05-09-02 10.28 10.36 10.22 890,000 10.29 10.29
05-09-01 10.49 10.55 10.28 1,277,700 10.31 10.31
05-08-31 10.50 10.60 10.41 2,180,300 10.48 10.48
05-08-30 10.69 10.76 10.45 1,905,400 10.55 10.55
05-08-29 10.84 10.93 10.63 1,354,000 10.76 10.76
05-08-26 11.01 11.17 10.83 1,387,100 10.89 10.89
05-08-25 11.19 11.27 10.98 1,201,300 11.04 11.04
05-08-24 11.26 11.40 11.12 1,442,700 11.21 11.21
05-08-23 11.45 11.50 11.25 1,095,700 11.26 11.26
Date Open High Low Vol Cls adjCls
05-08-22 11.63 11.66 11.45 1,325,800 11.51 11.51
05-08-19 11.31 11.63 11.30 1,528,300 11.57 11.57
05-08-18 11.50 11.55 11.30 1,074,100 11.30 11.30
05-08-17 11.57 11.73 11.50 2,490,100 11.50 11.50
05-08-16 11.78 11.80 11.57 1,232,400 11.64 11.64
05-08-15 11.98 11.99 11.68 2,027,900 11.86 11.86
05-08-12 12.24 12.34 11.95 1,531,600 11.99 11.99
05-08-11 12.20 12.37 12.16 1,100,800 12.30 12.30
05-08-10 12.38 12.51 12.15 1,272,600 12.23 12.23
Date Open High Low Vol Cls adjCls
05-08-09 12.38 12.51 12.29 1,063,100 12.32 12.32
05-08-08 12.52 12.65 12.28 1,122,700 12.30 12.30
05-08-05 12.83 13.10 12.55 1,511,200 12.55 12.55
05-08-04 12.85 12.92 12.80 924,700 12.83 12.83
05-08-03 13.02 13.10 12.87 1,265,800 12.94 12.94
05-08-02 13.11 13.20 12.96 1,079,600 13.03 13.03
05-08-01 13.11 13.29 13.10 868,000 13.16 13.16
05-07-29 13.25 13.28 13.12 1,082,700 13.14 13.14
05-07-28 13.23 13.35 13.17 834,500 13.26 13.26
Date Open High Low Vol Cls adjCls
05-07-27 13.24 13.30 13.12 1,122,200 13.23 13.23
05-07-26 13.21 13.57 13.21 1,125,000 13.25 13.25
05-07-25 13.40 13.47 13.25 1,267,100 13.28 13.28
05-07-22 13.50 13.59 13.35 1,010,500 13.45 13.45
05-07-21 13.66 13.69 13.44 1,244,600 13.46 13.46
05-07-20 13.11 13.68 13.10 2,634,000 13.66 13.66
05-07-19 13.30 13.42 13.15 1,640,500 13.15 13.15
05-07-18 13.60 13.60 13.23 1,837,700 13.27 13.27
05-07-15 13.84 14.05 13.45 3,692,000 13.62 13.62
Date Open High Low Vol Cls adjCls
05-07-14 14.30 14.65 14.15 2,000,400 14.64 14.64
05-07-13 14.06 14.20 13.97 803,700 14.15 14.15
05-07-12 14.10 14.32 13.99 927,400 14.09 14.09
05-07-11 13.93 14.10 13.79 877,400 14.08 14.08
05-07-08 13.77 13.92 13.57 1,098,400 13.92 13.92
05-07-07 13.45 13.56 13.35 594,600 13.47 13.47
05-07-06 13.51 13.73 13.40 613,700 13.60 13.60
05-07-05 13.32 13.66 13.30 1,011,900 13.51 13.51
05-07-01 13.38 13.47 13.15 835,500 13.30 13.30
Date Open High Low Vol Cls adjCls
05-06-30 13.60 13.74 13.37 830,000 13.38 13.38
05-06-29 13.61 13.71 13.47 541,700 13.57 13.57
05-06-28 13.21 13.73 13.21 1,002,600 13.67 13.67
05-06-27 13.82 13.88 13.16 1,783,900 13.33 13.33
05-06-24 14.15 14.26 13.81 4,582,500 13.82 13.82
05-06-23 14.26 14.45 14.16 778,900 14.31 14.31
05-06-22 14.45 14.57 14.26 1,143,600 14.30 14.30
05-06-21 14.56 14.75 14.41 662,700 14.44 14.44
05-06-20 14.50 14.65 14.50 557,400 14.55 14.55
Date Open High Low Vol Cls adjCls
05-06-17 14.73 14.85 14.53 689,100 14.60 14.60
05-06-16 14.73 14.88 14.61 826,300 14.72 14.72
05-06-15 14.86 15.02 14.52 1,532,900 14.73 14.73
05-06-14 14.48 14.67 14.33 726,300 14.51 14.51
05-06-13 14.30 14.50 14.20 1,046,100 14.38 14.38
05-06-10 14.71 14.82 14.55 691,000 14.66 14.66
05-06-09 14.66 14.85 14.46 779,500 14.79 14.79
05-06-08 14.86 15.00 14.54 1,141,400 14.62 14.62
05-06-07 15.09 15.37 14.49 3,725,600 14.75 14.75
Date Open High Low Vol Cls adjCls
05-06-06 15.48 16.14 15.46 1,717,600 15.67 15.67
05-06-03 15.44 15.90 15.25 1,410,500 15.57 15.57
05-06-02 15.25 15.48 15.18 761,100 15.44 15.44
05-06-01 15.30 15.51 15.14 939,300 15.26 15.26
05-05-31 15.25 15.53 15.25 896,000 15.34 15.34
05-05-27 15.40 15.41 15.15 651,500 15.31 15.31
05-05-26 15.36 15.70 15.27 1,874,100 15.39 15.39
05-05-25 15.16 15.21 14.88 999,400 15.06 15.06
05-05-24 15.42 15.42 15.18 727,500 15.29 15.29
Date Open High Low Vol Cls adjCls
05-05-23 15.20 15.50 15.01 1,470,200 15.33 15.33
05-05-20 15.25 15.37 15.02 1,171,500 15.19 15.19
05-05-19 14.82 15.71 14.80 2,898,400 15.33 15.33
05-05-18 14.79 14.90 14.55 1,108,200 14.80 14.80
05-05-17 14.91 14.96 14.65 1,114,400 14.82 14.82
05-05-16 14.90 14.97 14.45 1,704,900 14.76 14.76
05-05-13 14.00 15.24 13.98 3,914,300 15.02 15.02
05-05-12 14.15 14.28 13.85 833,500 13.93 13.93
05-05-11 13.95 14.30 13.88 877,400 14.24 14.24
Date Open High Low Vol Cls adjCls
05-05-10 14.04 14.16 13.78 929,500 13.95 13.95
05-05-09 14.12 14.24 13.98 442,800 14.18 14.18
05-05-06 14.16 14.21 13.98 534,800 14.18 14.18
05-05-05 14.19 14.34 14.06 557,600 14.11 14.11
05-05-04 14.30 14.31 14.01 880,500 14.24 14.24
05-05-03 14.09 14.25 13.88 1,066,900 14.24 14.24
05-05-02 14.32 14.34 14.02 827,300 14.18 14.18
05-04-29 14.50 14.61 14.01 1,011,300 14.22 14.22
05-04-28 14.60 14.79 14.37 777,900 14.42 14.42
Date Open High Low Vol Cls adjCls
05-04-27 14.84 14.84 14.48 783,400 14.66 14.66
05-04-26 14.65 14.90 14.43 1,093,500 14.70 14.70
05-04-25 14.65 15.00 14.42 1,987,600 14.70 14.70
05-04-22 14.60 14.63 14.05 1,905,000 14.36 14.36
05-04-21 13.55 14.85 13.53 2,942,900 14.49 14.49
05-04-20 13.90 13.94 13.35 993,100 13.46 13.46
05-04-19 13.42 13.70 13.35 1,083,800 13.65 13.65
05-04-18 13.70 13.82 13.26 1,473,100 13.42 13.42
05-04-15 13.80 14.16 13.55 2,116,600 13.78 13.78
Date Open High Low Vol Cls adjCls
05-04-14 14.27 14.31 13.75 2,461,200 14.05 14.05
05-04-13 13.91 13.97 13.75 799,500 13.75 13.75
05-04-12 13.95 14.04 13.70 995,900 13.97 13.97
05-04-11 14.22 14.32 14.00 949,700 14.00 14.00
05-04-08 14.13 14.33 14.08 985,200 14.20 14.20
05-04-07 14.12 14.30 14.06 687,800 14.19 14.19
05-04-06 14.25 14.37 14.12 798,800 14.17 14.17
05-04-05 14.59 14.74 14.12 1,099,900 14.26 14.26
05-04-04 14.77 14.90 14.39 1,005,600 14.51 14.51
Date Open High Low Vol Cls adjCls
05-04-01 15.11 15.24 14.70 856,000 14.86 14.86
05-03-31 15.40 15.44 15.04 1,005,300 15.07 15.07
05-03-30 15.46 15.77 14.98 1,420,500 15.35 15.35
05-03-29 15.23 15.45 14.86 1,405,200 14.98 14.98
05-03-28 15.74 15.80 15.17 1,523,800 15.20 15.20
05-03-24 16.00 16.18 15.52 1,231,500 15.61 15.61
05-03-23 15.53 16.24 15.30 2,617,700 15.85 15.85
05-03-22 16.95 17.05 15.51 6,100,600 15.65 15.65
05-03-21 15.00 18.98 14.76 18,048,000 17.03 17.03
Date Open High Low Vol Cls adjCls
05-03-18 13.63 13.63 12.95 1,550,600 13.12 13.12
05-03-17 13.40 13.73 13.36 954,600 13.57 13.57
05-03-16 13.57 13.92 13.51 1,382,600 13.51 13.51
05-03-15 14.17 14.19 13.56 1,616,200 13.75 13.75
05-03-14 14.11 14.16 13.94 1,131,700 14.01 14.01
05-03-11 14.33 14.38 13.95 1,571,000 14.00 14.00
05-03-10 14.54 14.56 14.03 1,742,100 14.30 14.30
05-03-09 14.68 14.87 14.47 1,803,200 14.55 14.55
05-03-08 15.12 15.26 14.64 1,908,600 14.72 14.72
Date Open High Low Vol Cls adjCls
05-03-07 15.09 15.36 15.05 1,864,100 15.18 15.18
05-03-04 15.34 15.39 15.04 1,368,600 15.16 15.16
05-03-03 15.68 15.75 15.12 2,238,000 15.19 15.19
05-03-02 15.07 15.61 14.75 7,428,900 15.45 15.45
05-03-01 17.64 17.77 17.01 2,403,600 17.16 17.16
05-02-28 17.50 18.01 17.44 1,344,900 17.57 17.57
05-02-25 17.82 17.99 17.53 1,277,000 17.70 17.70
05-02-24 17.70 17.91 17.35 1,279,300 17.77 17.77
05-02-23 18.20 18.23 17.33 1,785,300 17.74 17.74
Date Open High Low Vol Cls adjCls
05-02-22 18.01 18.50 17.67 2,698,100 17.98 17.98
05-02-18 17.82 18.09 17.50 1,650,200 17.61 17.61
05-02-17 18.32 18.60 17.80 1,657,300 17.82 17.82
05-02-16 18.37 18.64 17.80 1,930,700 18.23 18.23
05-02-15 18.70 18.84 18.30 1,715,500 18.42 18.42
05-02-14 18.88 19.09 18.59 1,885,800 18.71 18.71
05-02-11 17.98 18.37 17.70 1,294,600 18.21 18.21
05-02-10 18.07 18.27 17.66 1,461,500 17.92 17.92
05-02-09 18.93 18.99 17.91 2,198,100 17.97 17.97
Date Open High Low Vol Cls adjCls
05-02-08 17.81 18.85 17.75 4,176,100 18.65 18.65
05-02-07 17.65 17.79 17.41 1,193,500 17.50 17.50
05-02-04 17.34 17.79 17.23 1,675,900 17.71 17.71
05-02-03 17.79 17.79 17.01 2,850,400 17.52 17.52
05-02-02 17.84 17.99 17.58 1,751,100 17.74 17.74
05-02-01 18.10 18.15 17.71 1,198,400 17.83 17.83
05-01-31 18.14 18.22 17.91 1,448,200 18.04 18.04
05-01-28 18.03 18.16 17.53 1,857,500 17.86 17.86
05-01-27 18.06 18.13 17.75 7,263,400 18.00 18.00
Date Open High Low Vol Cls adjCls
05-01-26 18.61 18.68 18.13 1,551,500 18.51 18.51
05-01-25 18.49 18.70 18.11 2,007,500 18.31 18.31
05-01-24 19.00 19.33 17.96 3,271,800 18.07 18.07
05-01-21 20.53 20.53 18.83 5,208,300 18.94 18.94
05-01-20 20.23 21.74 20.07 13,789,500 20.15 20.15
05-01-19 20.26 20.27 17.78 9,167,100 17.85 17.85
05-01-18 20.89 21.35 20.33 2,555,900 21.31 21.31
05-01-14 21.24 21.50 21.05 944,000 21.14 21.14
05-01-13 21.25 21.87 20.91 1,484,800 21.27 21.27
Date Open High Low Vol Cls adjCls
05-01-12 20.66 21.36 20.63 1,156,800 21.21 21.21
05-01-11 21.29 21.46 20.32 1,811,200 20.75 20.75
05-01-10 21.42 21.90 21.01 1,331,300 21.51 21.51
05-01-07 21.73 21.84 21.09 1,856,200 21.42 21.42
05-01-06 22.33 22.45 21.51 1,998,500 21.67 21.67
05-01-05 22.47 22.78 21.82 3,328,800 22.06 22.06
05-01-04 22.90 22.93 20.34 4,704,400 21.48 21.48
05-01-03 23.75 23.79 22.70 1,879,300 22.88 22.88
04-12-31 23.04 23.10 22.86 876,500 23.00 23.00
Date Open High Low Vol Cls adjCls
04-12-30 22.91 23.35 22.77 1,440,100 22.94 22.94
04-12-29 22.85 23.50 22.79 3,773,800 22.98 22.98
04-12-28 22.07 22.10 21.24 1,572,000 21.87 21.87
04-12-27 22.00 22.28 21.70 1,500,700 21.76 21.76
04-12-23 22.20 22.31 21.68 1,645,800 21.83 21.83
04-12-22 21.66 22.55 21.29 4,511,700 21.98 21.98
04-12-21 25.00 25.07 20.50 18,361,400 21.50 21.50
04-12-20 25.58 25.98 25.06 2,505,500 25.35 25.35
04-12-17 25.87 26.55 25.15 3,203,800 25.26 25.26
Date Open High Low Vol Cls adjCls
04-12-16 27.61 27.63 25.16 3,796,700 25.87 25.87
04-12-15 27.38 27.85 27.11 2,196,500 27.50 27.50
04-12-14 26.70 27.75 26.28 2,929,700 27.11 27.11
04-12-13 26.99 26.99 25.75 2,459,100 26.29 26.29
04-12-10 25.36 26.85 25.11 4,999,700 26.45 26.45
04-12-09 23.01 25.97 22.61 10,857,300 25.83 25.83
04-12-08 23.97 24.29 23.00 1,332,400 23.48 23.48
04-12-07 24.70 24.94 23.85 1,848,000 23.92 23.92
04-12-06 24.24 24.55 23.81 1,502,700 24.35 24.35
Date Open High Low Vol Cls adjCls
04-12-03 24.05 24.38 23.65 2,123,700 24.04 24.04
04-12-02 24.32 24.66 22.59 4,485,900 23.50 23.50
04-12-01 23.38 25.06 23.29 3,704,100 24.15 24.15
04-11-30 23.72 23.75 23.10 2,047,500 23.11 23.11
04-11-29 22.86 24.62 22.71 7,951,900 23.57 23.57
04-11-26 22.06 22.41 21.95 868,700 22.17 22.17
04-11-24 22.28 22.28 21.66 1,456,400 21.98 21.98
04-11-23 22.22 22.73 21.85 3,757,700 22.08 22.08
04-11-22 22.00 22.90 20.40 6,366,800 21.92 21.92
Date Open High Low Vol Cls adjCls
04-11-19 21.41 21.78 20.64 2,177,700 20.68 20.68
04-11-18 20.90 21.85 20.65 3,090,900 21.48 21.48
04-11-17 22.08 22.55 20.85 8,254,300 21.12 21.12
04-11-16 19.65 22.79 19.46 20,510,900 21.47 21.47
04-11-15 19.15 19.64 18.20 5,554,500 18.84 18.84
04-11-12 17.35 19.82 17.10 6,497,300 19.10 19.10
04-11-11 17.30 17.35 17.18 608,000 17.26 17.26
04-11-10 17.44 17.49 17.12 897,300 17.21 17.21
04-11-09 17.27 17.78 17.00 1,203,500 17.27 17.27
Date Open High Low Vol Cls adjCls
04-11-08 17.26 17.88 17.16 972,400 17.42 17.42
04-11-05 17.11 17.39 16.92 1,102,400 17.25 17.25
04-11-04 16.75 16.99 16.56 1,003,300 16.90 16.90
04-11-03 17.38 17.44 16.71 946,200 16.78 16.78
04-11-02 17.09 17.18 16.82 797,200 16.88 16.88
04-11-01 17.01 17.29 16.90 1,088,700 17.17 17.17
04-10-29 17.04 17.31 16.76 1,367,400 17.18 17.18
04-10-28 16.90 17.40 16.90 1,038,200 17.00 17.00
04-10-27 16.71 16.98 16.66 1,356,500 16.91 16.91
Date Open High Low Vol Cls adjCls
04-10-26 16.68 16.91 16.40 809,100 16.51 16.51
04-10-25 16.12 17.09 16.10 1,636,400 16.62 16.62
04-10-22 17.85 17.97 16.29 3,741,900 16.54 16.54
04-10-21 17.72 18.10 17.45 2,629,500 17.85 17.85
04-10-20 16.60 17.85 16.41 4,585,500 17.61 17.61
04-10-19 16.14 16.75 16.14 2,187,500 16.40 16.40
04-10-18 15.94 16.21 15.58 2,310,900 16.04 16.04
04-10-15 16.01 16.55 15.62 5,141,700 15.80 15.80
04-10-14 15.47 15.47 14.95 1,740,300 15.15 15.15
Date Open High Low Vol Cls adjCls
04-10-13 15.65 15.80 15.35 1,073,400 15.51 15.51
04-10-12 15.45 15.60 14.87 1,831,700 15.23 15.23
04-10-11 15.61 15.71 15.26 636,700 15.52 15.52
04-10-08 16.05 16.08 15.40 1,109,800 15.54 15.54
04-10-07 16.10 16.59 16.09 1,031,900 16.20 16.20
04-10-06 16.30 16.30 15.91 857,800 16.19 16.19
04-10-05 16.29 16.34 15.89 1,065,300 16.18 16.18
04-10-04 16.49 16.69 16.20 1,141,500 16.33 16.33
04-10-01 15.68 16.50 15.59 1,562,400 16.07 16.07
Date Open High Low Vol Cls adjCls
04-09-30 15.65 16.19 15.47 1,140,100 15.69 15.69
04-09-29 15.45 16.01 15.37 950,300 15.62 15.62
04-09-28 15.82 15.87 15.30 968,300 15.50 15.50
04-09-27 15.92 16.23 15.34 1,792,400 15.75 15.75
04-09-24 16.74 16.89 16.10 1,149,200 16.13 16.13
04-09-23 16.50 16.81 16.17 1,444,800 16.69 16.69
04-09-22 16.82 16.90 16.15 1,725,600 16.26 16.26
04-09-21 17.40 17.44 16.67 2,640,500 16.97 16.97
04-09-20 15.61 17.45 15.58 7,310,700 16.98 16.98
Date Open High Low Vol Cls adjCls
04-09-17 15.62 15.82 15.30 1,496,000 15.50 15.50
04-09-16 15.60 16.45 15.36 6,104,300 15.63 15.63
04-09-15 13.87 15.93 13.52 8,180,900 15.32 15.32
04-09-14 14.08 14.10 13.60 706,600 13.89 13.89
04-09-13 13.67 14.40 13.53 1,697,500 14.08 14.08
04-09-10 13.26 13.80 13.21 1,196,400 13.58 13.58
04-09-09 12.85 13.43 12.83 1,103,000 13.23 13.23
04-09-08 12.52 12.85 12.34 820,400 12.80 12.80
04-09-07 12.90 13.00 12.62 740,900 12.69 12.69
Date Open High Low Vol Cls adjCls
04-09-03 12.91 13.10 12.66 1,190,400 12.71 12.71
04-09-02 13.32 13.41 13.16 649,400 13.29 13.29
04-09-01 12.80 13.31 12.76 1,269,500 13.31 13.31
04-08-31 13.12 13.27 12.58 1,268,800 12.82 12.82
04-08-30 13.34 13.45 13.08 740,000 13.13 13.13
04-08-27 13.40 13.53 13.23 604,700 13.35 13.35
04-08-26 13.31 13.57 13.22 754,300 13.22 13.22
04-08-25 13.18 13.58 13.14 1,069,000 13.51 13.51
04-08-24 13.67 13.89 13.15 1,136,200 13.25 13.25
Date Open High Low Vol Cls adjCls
04-08-23 13.46 13.95 13.34 1,971,800 13.66 13.66
04-08-20 13.03 13.37 13.01 2,551,500 13.20 13.20
04-08-19 15.36 15.57 12.89 7,015,200 13.32 13.32
04-08-18 14.45 15.33 14.19 1,249,800 15.19 15.19
04-08-17 14.35 14.65 14.31 996,100 14.43 14.43
04-08-16 13.75 14.18 13.72 1,060,700 14.05 14.05
04-08-13 14.05 14.10 13.51 828,400 13.74 13.74
04-08-12 13.92 14.55 13.90 1,420,900 13.95 13.95
04-08-11 14.55 14.65 13.85 2,044,200 14.12 14.12
Date Open High Low Vol Cls adjCls
04-08-10 14.82 15.13 14.73 1,105,500 14.87 14.87
04-08-09 15.21 15.25 14.52 989,600 14.79 14.79
04-08-06 15.41 15.55 14.83 1,280,100 15.10 15.10
04-08-05 16.26 16.39 15.65 872,500 15.70 15.70
04-08-04 16.06 16.32 15.85 1,127,800 16.01 16.01
04-08-03 16.69 16.77 16.11 962,700 16.14 16.14
04-08-02 16.69 16.86 16.31 881,500 16.76 16.76
04-07-30 16.79 17.16 16.13 1,608,100 16.79 16.79
04-07-29 15.96 16.74 15.96 1,472,400 16.69 16.69
Date Open High Low Vol Cls adjCls
04-07-28 16.20 16.30 15.64 1,042,500 15.95 15.95
04-07-27 15.81 16.30 15.70 1,345,600 16.19 16.19
04-07-26 16.70 16.84 15.75 1,576,600 15.92 15.92
04-07-23 17.16 17.29 16.44 1,237,300 16.52 16.52
04-07-22 16.69 17.43 16.60 1,652,800 17.32 17.32
04-07-21 17.80 17.95 16.57 1,823,600 16.66 16.66
04-07-20 17.32 17.90 17.14 2,530,900 17.86 17.86
04-07-19 17.02 17.29 16.68 2,554,300 16.96 16.96
04-07-16 18.09 18.25 16.41 10,772,300 16.54 16.54
Date Open High Low Vol Cls adjCls
04-07-15 14.81 15.29 14.54 3,023,400 15.29 15.29
04-07-14 14.55 15.04 14.30 1,143,100 14.63 14.63
04-07-13 15.22 15.54 14.80 1,244,900 14.90 14.90
04-07-12 15.91 15.98 15.08 1,056,200 15.39 15.39
04-07-09 15.89 16.03 15.63 522,100 15.94 15.94
04-07-08 15.48 16.14 15.47 791,100 15.61 15.61
04-07-07 15.96 16.30 15.80 657,600 15.83 15.83
04-07-06 16.39 16.40 15.80 1,086,200 16.04 16.04
04-07-02 17.13 17.13 16.50 709,900 16.75 16.75
Date Open High Low Vol Cls adjCls
04-07-01 17.55 17.77 16.82 1,140,400 17.00 17.00
04-06-30 17.89 17.92 17.51 1,230,600 17.73 17.73
04-06-29 16.98 17.83 16.96 1,594,100 17.72 17.72
04-06-28 17.58 17.93 17.02 1,254,900 17.14 17.14
04-06-25 16.91 17.52 16.70 1,201,800 17.50 17.50
04-06-24 17.12 17.51 16.75 1,187,100 16.82 16.82
04-06-23 17.21 17.50 16.76 2,145,300 17.11 17.11
04-06-22 15.88 17.23 15.77 2,445,500 17.07 17.07
04-06-21 16.13 16.25 15.55 893,700 15.70 15.70
Date Open High Low Vol Cls adjCls
04-06-18 15.90 16.30 15.70 1,250,400 15.91 15.91
04-06-17 16.65 16.93 15.83 1,693,800 15.93 15.93
04-06-16 16.84 17.15 16.62 902,000 16.79 16.79
04-06-15 17.16 17.18 16.83 838,200 16.94 16.94
04-06-14 16.92 17.14 16.80 794,300 16.90 16.90
04-06-10 17.39 17.64 16.93 1,218,600 17.11 17.11
04-06-09 17.80 18.04 17.31 1,031,900 17.39 17.39
04-06-08 18.07 18.07 17.75 592,700 17.99 17.99
04-06-07 17.97 18.25 17.89 856,200 18.04 18.04
Date Open High Low Vol Cls adjCls
04-06-04 17.96 18.00 17.60 1,299,300 17.68 17.68
04-06-03 18.54 18.54 17.41 2,071,600 17.53 17.53
04-06-02 18.96 19.01 18.41 922,300 18.44 18.44
04-06-01 19.31 19.41 18.60 1,106,800 18.90 18.90
04-05-28 19.29 19.46 19.01 698,000 19.45 19.45
04-05-27 19.35 19.90 19.20 1,252,600 19.35 19.35
04-05-26 18.58 19.28 18.45 1,226,300 19.17 19.17
04-05-25 18.26 18.72 17.90 1,422,400 18.70 18.70
04-05-24 18.50 18.50 18.03 960,700 18.30 18.30
Date Open High Low Vol Cls adjCls
04-05-21 18.56 18.70 18.03 1,022,000 18.29 18.29
04-05-20 18.93 19.15 18.37 810,600 18.48 18.48
04-05-19 19.25 19.56 18.76 1,004,700 18.79 18.79
04-05-18 18.95 19.23 18.70 694,500 18.79 18.79
04-05-17 18.60 18.82 18.49 968,900 18.54 18.54
04-05-14 19.48 19.75 19.00 784,800 19.01 19.01
04-05-13 19.43 20.11 19.21 787,800 19.63 19.63
04-05-12 20.17 20.19 19.07 1,302,500 19.72 19.72
04-05-11 19.96 20.59 19.82 1,127,500 20.13 20.13
Date Open High Low Vol Cls adjCls
04-05-10 20.03 20.19 18.36 1,772,600 19.50 19.50
04-05-07 19.89 21.07 19.89 1,681,500 20.13 20.13
04-05-06 20.75 20.75 19.85 1,467,900 20.15 20.15
04-05-05 20.50 20.72 19.55 4,052,300 20.36 20.36
04-05-04 18.30 21.11 18.11 7,424,500 20.24 20.24
04-05-03 18.82 19.00 17.90 1,534,500 18.25 18.25
04-04-30 19.22 19.63 18.34 1,630,900 18.61 18.61
04-04-29 20.80 20.93 18.56 4,618,100 19.21 19.21
04-04-28 21.01 21.60 20.50 2,442,600 20.82 20.82
Date Open High Low Vol Cls adjCls
04-04-27 24.01 24.34 20.48 5,422,300 21.11 21.11
04-04-26 24.72 25.00 23.91 864,200 24.04 24.04
04-04-23 24.52 25.22 24.51 866,700 24.87 24.87
04-04-22 23.95 24.85 23.15 1,675,800 24.62 24.62
04-04-21 24.18 24.65 23.86 1,124,900 24.08 24.08
04-04-20 24.85 25.45 24.26 1,041,300 24.26 24.26
04-04-19 25.45 25.69 23.95 2,188,100 25.08 25.08
04-04-16 25.38 25.80 25.06 1,516,000 25.30 25.30
04-04-15 27.50 27.90 25.15 4,544,400 25.29 25.29
Date Open High Low Vol Cls adjCls
04-04-14 27.79 28.58 27.62 1,519,700 28.43 28.43
04-04-13 28.95 28.96 28.05 708,800 28.28 28.28
04-04-12 29.07 29.20 28.51 745,100 28.68 28.68
04-04-08 28.86 29.35 28.38 825,400 28.76 28.76
04-04-07 28.68 29.21 28.26 976,400 28.77 28.77
04-04-06 28.98 29.36 28.26 1,107,800 28.68 28.68
04-04-05 28.76 29.69 28.56 1,599,900 29.44 29.44
04-04-02 28.96 29.03 28.32 936,500 28.70 28.70
04-04-01 28.51 28.85 28.23 931,700 28.35 28.35
Date Open High Low Vol Cls adjCls
04-03-31 28.35 28.45 27.83 872,600 28.02 28.02
04-03-30 28.00 28.61 27.76 1,041,200 28.44 28.44
04-03-29 28.90 29.16 28.10 1,235,000 28.29 28.29
04-03-26 28.65 28.89 28.07 1,116,200 28.19 28.19
04-03-25 27.15 29.24 26.97 4,222,400 28.71 28.71
04-03-24 26.60 27.35 26.24 1,266,300 26.85 26.85
04-03-23 27.20 27.20 26.10 1,242,400 26.44 26.44
04-03-22 27.00 27.09 26.22 1,930,000 26.64 26.64
04-03-19 28.00 28.19 27.21 1,147,400 27.21 27.21
Date Open High Low Vol Cls adjCls
04-03-18 27.95 28.68 27.65 1,118,600 27.85 27.85
04-03-17 28.46 28.46 27.91 752,900 28.20 28.20
04-03-16 27.80 28.33 27.24 1,421,200 27.82 27.82
04-03-15 28.70 28.83 27.53 1,534,200 27.74 27.74
04-03-12 28.66 29.35 28.46 1,837,900 28.98 28.98
04-03-11 26.61 29.13 26.60 3,360,200 28.38 28.38
04-03-10 28.78 29.13 27.75 1,758,600 27.81 27.81
04-03-09 29.57 29.90 28.32 3,200,600 28.85 28.85
04-03-08 31.35 31.73 29.76 2,271,300 30.02 30.02
Date Open High Low Vol Cls adjCls
04-03-05 31.32 32.59 30.36 3,284,400 31.30 31.30
04-03-04 31.71 32.00 31.30 981,900 31.59 31.59
04-03-03 32.09 32.18 31.52 1,494,600 31.68 31.68
04-03-02 32.40 32.75 31.90 1,286,000 31.95 31.95
04-03-01 31.87 32.38 31.58 2,081,500 32.32 32.32
04-02-27 32.85 32.85 32.00 2,038,700 32.39 32.39
04-02-26 33.45 33.56 32.43 5,411,200 32.64 32.64
04-02-25 33.88 34.35 33.20 10,329,400 33.95 33.95
04-02-24 31.92 32.16 31.20 3,018,800 31.66 31.66
Date Open High Low Vol Cls adjCls
04-02-23 33.45 33.98 32.16 4,428,700 32.30 32.30
04-02-20 33.22 33.97 33.00 5,295,200 33.60 33.60
04-02-19 34.65 34.73 33.40 8,755,300 34.07 34.07
04-02-18 36.01 36.15 32.62 33,970,500 34.93 34.93
04-02-17 26.19 26.30 25.25 4,860,400 25.84 25.84
04-02-13 25.08 25.99 24.34 9,507,800 25.53 25.53
04-02-12 30.00 30.30 23.59 23,661,400 24.35 24.35
04-02-11 29.93 30.59 29.03 2,367,100 29.61 29.61
04-02-10 30.04 31.00 29.80 1,546,600 30.04 30.04
Date Open High Low Vol Cls adjCls
04-02-09 30.49 30.95 30.00 1,689,000 30.35 30.35
04-02-06 29.59 30.32 29.31 1,803,900 30.29 30.29
04-02-05 29.27 30.19 29.14 1,391,300 29.50 29.50
04-02-04 29.56 29.93 28.74 1,611,700 28.96 28.96
04-02-03 29.56 30.33 29.45 1,512,000 30.00 30.00
04-02-02 31.30 31.78 29.81 2,380,800 30.00 30.00
04-01-30 30.53 31.39 30.44 1,144,000 31.16 31.16
04-01-29 31.35 31.54 29.16 1,992,700 30.49 30.49
04-01-28 31.84 32.35 30.81 1,278,200 31.11 31.11
Date Open High Low Vol Cls adjCls
04-01-27 32.73 32.90 31.50 1,416,900 31.80 31.80
04-01-26 31.11 33.45 30.95 2,486,600 32.67 32.67
04-01-23 32.23 32.30 31.25 1,490,700 31.54 31.54
04-01-22 32.93 33.01 31.72 2,547,800 32.48 32.48
04-01-21 33.31 33.55 32.84 3,234,800 32.96 32.96
04-01-20 34.96 35.14 33.91 2,273,000 34.54 34.54
04-01-16 35.16 35.20 34.13 3,479,700 34.60 34.60
04-01-15 33.62 34.10 33.28 2,042,200 33.50 33.50
04-01-14 34.39 34.45 33.80 1,329,600 34.18 34.18
Date Open High Low Vol Cls adjCls
04-01-13 34.99 35.13 33.95 1,742,000 34.29 34.29
04-01-12 35.70 35.73 34.25 2,773,200 35.15 35.15
04-01-09 36.25 36.56 35.02 6,815,900 35.20 35.20
04-01-08 34.70 34.70 33.56 2,700,300 33.99 33.99
04-01-07 33.69 35.15 33.00 5,686,000 33.74 33.74
04-01-06 30.36 34.49 30.36 9,221,500 33.90 33.90
04-01-05 31.12 31.30 30.73 1,754,200 31.14 31.14
04-01-02 31.68 31.69 30.26 2,541,300 30.55 30.55
03-12-31 30.85 32.65 30.45 8,821,900 30.70 30.70
Date Open High Low Vol Cls adjCls
03-12-30 28.95 30.95 28.10 10,300,900 29.77 29.77
03-12-29 26.22 26.79 26.21 1,018,000 26.50 26.50
03-12-26 26.19 26.61 26.04 532,700 26.14 26.14
03-12-24 26.27 26.44 26.08 388,700 26.19 26.19
03-12-23 26.35 26.50 26.12 1,068,800 26.32 26.32
03-12-22 26.30 27.00 26.20 1,740,600 26.39 26.39
03-12-19 26.97 27.02 26.25 1,546,200 26.37 26.37
03-12-18 25.65 27.19 25.06 5,744,900 26.83 26.83
03-12-17 30.16 30.33 23.50 9,580,300 25.88 25.88
Date Open High Low Vol Cls adjCls
03-12-16 30.00 30.70 28.80 2,906,900 30.05 30.05
03-12-15 32.10 32.15 29.75 3,170,500 29.78 29.78
03-12-12 30.63 32.47 30.00 7,196,000 30.66 30.66
03-12-11 27.94 29.84 27.80 1,641,000 29.72 29.72
03-12-10 28.53 28.98 27.28 1,797,800 28.00 28.00
03-12-09 30.21 30.28 28.13 1,638,700 28.40 28.40
03-12-08 29.31 29.75 29.00 1,204,800 29.52 29.52
03-12-05 29.00 29.75 28.85 1,414,300 29.30 29.30
03-12-04 29.75 30.48 29.12 1,756,100 29.88 29.88
Date Open High Low Vol Cls adjCls
03-12-03 30.41 30.99 29.42 2,025,300 29.70 29.70
03-12-02 29.64 30.78 29.52 3,614,800 30.33 30.33
03-12-01 31.59 32.25 29.65 10,555,900 30.00 30.00
03-11-28 26.40 30.10 26.12 11,823,700 30.00 30.00
03-11-26 25.11 25.44 24.80 720,200 25.25 25.25
03-11-25 25.29 25.50 25.05 765,900 25.16 25.16
03-11-24 25.20 25.24 24.72 1,031,700 24.99 24.99
03-11-21 24.53 25.00 24.30 925,200 24.99 24.99
03-11-20 24.69 24.95 24.05 1,077,600 24.19 24.19
Date Open High Low Vol Cls adjCls
03-11-19 24.32 25.00 23.81 1,159,200 24.90 24.90
03-11-18 24.61 25.20 23.96 870,100 24.04 24.04
03-11-17 24.83 25.00 24.30 816,300 24.44 24.44
03-11-14 25.73 26.21 25.00 961,200 25.00 25.00
03-11-13 25.78 25.84 25.40 878,900 25.72 25.72
03-11-12 24.85 26.07 24.75 1,372,200 25.91 25.91
03-11-11 24.78 25.32 24.69 1,020,800 25.00 25.00
03-11-10 25.91 26.33 24.65 1,640,800 24.75 24.75
03-11-07 25.28 25.82 25.16 1,280,300 25.73 25.73
Date Open High Low Vol Cls adjCls
03-11-06 25.43 25.50 25.04 811,400 25.10 25.10
03-11-05 25.08 25.50 24.79 719,800 25.30 25.30
03-11-04 25.15 25.46 24.98 1,169,300 25.01 25.01
03-11-03 25.03 25.65 24.74 1,195,400 25.51 25.51
03-10-31 24.72 25.00 24.43 850,300 24.79 24.79
03-10-30 25.85 25.89 24.60 1,260,700 24.75 24.75
03-10-29 25.32 25.59 25.00 1,379,600 25.44 25.44
03-10-28 24.40 25.35 24.27 1,760,100 25.12 25.12
03-10-27 24.00 24.72 23.97 1,335,500 24.21 24.21
Date Open High Low Vol Cls adjCls
03-10-24 24.14 24.35 23.57 1,568,000 23.87 23.87
03-10-23 24.10 24.72 23.84 2,425,500 24.20 24.20
03-10-22 25.08 25.14 24.35 2,432,200 24.90 24.90
03-10-21 25.57 25.89 25.10 2,270,900 25.28 25.28
03-10-20 25.19 25.84 25.00 2,065,500 25.44 25.44
03-10-17 26.17 26.49 25.25 2,562,700 25.25 25.25
03-10-16 26.62 27.10 25.93 2,661,700 26.94 26.94
03-10-15 27.35 28.00 26.52 3,093,100 26.79 26.79
03-10-14 26.69 27.18 26.19 2,349,000 27.05 27.05
Date Open High Low Vol Cls adjCls
03-10-13 26.70 27.49 26.52 3,947,800 26.80 26.80
03-10-10 25.74 26.62 24.91 6,178,000 26.33 26.33
03-10-09 27.02 27.22 25.40 6,791,300 25.64 25.64
03-10-08 27.70 28.50 25.20 19,567,500 26.77 26.77
03-10-07 25.96 29.55 24.90 34,240,000 27.46 27.46
03-10-06 19.25 25.98 19.20 28,246,700 25.80 25.80
03-10-03 18.74 18.86 18.40 1,556,300 18.73 18.73
03-10-02 17.30 18.48 17.25 2,833,500 18.07 18.07
03-10-01 17.08 17.22 16.60 1,275,200 17.04 17.04
Date Open High Low Vol Cls adjCls
03-09-30 16.54 17.75 15.71 5,168,400 16.84 16.84
03-09-29 15.88 15.89 15.20 673,100 15.69 15.69
03-09-26 15.76 16.00 15.50 1,030,000 15.55 15.55
03-09-25 16.29 16.36 15.80 947,900 15.80 15.80
03-09-24 16.35 16.68 15.98 867,000 16.01 16.01
03-09-23 16.44 16.60 16.25 522,700 16.41 16.41
03-09-22 16.24 16.66 16.19 829,000 16.38 16.38
03-09-19 16.33 16.71 16.28 898,700 16.37 16.37
03-09-18 16.72 16.87 16.25 1,043,400 16.56 16.56
Date Open High Low Vol Cls adjCls
03-09-17 16.29 16.99 16.20 1,525,800 16.72 16.72
03-09-16 15.80 16.30 15.80 645,000 16.29 16.29
03-09-15 16.06 16.29 15.75 709,500 15.89 15.89
03-09-12 15.90 16.14 15.65 566,400 16.02 16.02
03-09-11 16.08 16.14 15.50 821,400 15.95 15.95
03-09-10 16.40 16.43 15.86 959,600 15.92 15.92
03-09-09 16.65 16.85 16.44 802,500 16.59 16.59
03-09-08 16.50 16.76 16.50 603,900 16.72 16.72
03-09-05 16.31 16.84 16.26 915,000 16.42 16.42
Date Open High Low Vol Cls adjCls
03-09-04 16.00 16.50 15.90 901,900 16.26 16.26
03-09-03 16.55 16.56 16.10 1,000,100 16.21 16.21
03-09-02 16.76 16.76 16.39 891,100 16.56 16.56
03-08-29 16.66 16.85 16.63 530,900 16.68 16.68
03-08-28 16.88 17.09 16.50 629,000 16.89 16.89
03-08-27 17.02 17.12 16.56 464,600 16.98 16.98
03-08-26 16.98 17.10 16.50 620,000 16.96 16.96
03-08-25 17.10 17.14 16.78 608,800 17.02 17.02
03-08-22 17.82 18.00 17.23 924,500 17.25 17.25
Date Open High Low Vol Cls adjCls
03-08-21 17.36 17.53 17.24 605,000 17.49 17.49
03-08-20 17.21 17.50 17.05 585,900 17.21 17.21
03-08-19 16.79 17.54 16.76 1,219,800 17.46 17.46
03-08-18 16.25 16.74 16.14 806,200 16.66 16.66
03-08-15 16.38 16.45 16.10 327,300 16.17 16.17
03-08-14 16.30 16.57 16.22 396,600 16.39 16.39
03-08-13 16.45 16.78 16.11 673,400 16.33 16.33
03-08-12 15.80 16.40 15.70 696,200 16.27 16.27
03-08-11 15.45 15.84 15.37 836,100 15.78 15.78
Date Open High Low Vol Cls adjCls
03-08-08 16.30 16.50 15.22 1,639,100 15.78 15.78
03-08-07 16.83 16.90 16.05 1,461,200 16.38 16.38
03-08-06 17.55 17.60 16.80 1,103,600 16.90 16.90
03-08-05 18.10 18.18 17.47 720,400 17.54 17.54
03-08-04 18.11 18.25 17.80 644,300 17.82 17.82
03-08-01 18.00 18.24 17.90 692,000 18.07 18.07
03-07-31 18.27 18.58 17.95 796,800 17.96 17.96
03-07-30 18.35 18.35 17.90 504,400 18.05 18.05
03-07-29 18.42 18.49 17.95 1,081,100 18.35 18.35
Date Open High Low Vol Cls adjCls
03-07-28 18.80 18.80 18.27 968,900 18.49 18.49
03-07-25 18.55 18.70 17.75 1,830,900 18.59 18.59
03-07-24 19.47 19.54 18.71 933,100 18.88 18.88
03-07-23 18.83 19.59 18.40 1,116,900 19.12 19.12
03-07-22 18.75 18.85 18.33 917,900 18.74 18.74
03-07-21 18.58 18.90 18.26 1,084,500 18.34 18.34
03-07-18 18.89 19.10 18.38 1,068,100 18.70 18.70
03-07-17 19.55 19.69 18.30 1,799,900 18.92 18.92
03-07-16 20.72 21.00 19.65 2,477,800 19.90 19.90
Date Open High Low Vol Cls adjCls
03-07-15 19.85 20.57 19.10 6,870,500 20.17 20.17
03-07-14 18.78 19.20 18.60 1,997,700 18.90 18.90
03-07-11 19.01 19.50 18.35 1,723,100 18.55 18.55
03-07-10 19.24 20.00 19.02 3,771,200 19.16 19.16
03-07-09 18.39 18.79 18.15 902,100 18.39 18.39
03-07-08 17.99 18.37 17.52 981,500 18.27 18.27
03-07-07 17.44 17.95 17.41 748,200 17.94 17.94
03-07-03 17.42 17.49 17.18 323,700 17.23 17.23
03-07-02 17.09 17.54 17.08 1,229,200 17.47 17.47
Date Open High Low Vol Cls adjCls
03-07-01 16.48 17.03 16.41 1,140,500 16.99 16.99
03-06-30 16.88 17.27 16.13 2,389,100 16.52 16.52
03-06-27 16.88 17.19 16.48 1,254,000 16.50 16.50
03-06-26 16.43 17.10 16.36 861,900 17.10 17.10
03-06-25 16.30 16.60 16.20 670,100 16.33 16.33
03-06-24 16.35 16.88 16.18 1,113,900 16.20 16.20
03-06-23 17.38 17.55 16.16 1,650,500 16.37 16.37
03-06-20 17.41 17.60 17.23 960,100 17.30 17.30
03-06-19 17.87 18.13 17.36 1,154,500 17.36 17.36
Date Open High Low Vol Cls adjCls
03-06-18 17.46 17.91 17.15 917,100 17.68 17.68
03-06-17 17.38 17.47 17.05 851,200 17.29 17.29
03-06-16 17.05 17.20 16.62 954,400 17.18 17.18
03-06-13 17.79 17.79 17.03 802,500 17.08 17.08
03-06-12 17.90 17.90 17.51 654,500 17.78 17.78
03-06-11 17.65 17.93 17.32 822,500 17.75 17.75
03-06-10 17.66 17.94 17.42 1,072,700 17.71 17.71
03-06-09 18.53 18.61 17.50 1,356,900 17.62 17.62
03-06-06 19.70 20.17 18.46 2,839,600 18.58 18.58
Date Open High Low Vol Cls adjCls
03-06-05 18.46 19.43 18.15 3,431,900 19.30 19.30
03-06-04 17.62 18.00 17.50 936,200 17.95 17.95
03-06-03 17.61 17.82 16.64 1,435,700 17.55 17.55
03-06-02 18.24 18.73 17.51 1,874,100 17.51 17.51
03-05-30 17.65 18.15 17.59 1,626,600 17.90 17.90
03-05-29 17.77 17.94 17.40 1,859,800 17.49 17.49
03-05-28 17.70 18.82 17.41 6,213,900 17.55 17.55
03-05-27 15.42 16.72 15.41 2,230,000 16.44 16.44
03-05-23 15.40 15.71 15.25 600,200 15.50 15.50
Date Open High Low Vol Cls adjCls
03-05-22 15.28 15.61 15.11 807,100 15.41 15.41
03-05-21 14.95 15.40 14.90 921,100 15.27 15.27
03-05-20 15.59 15.73 14.90 1,437,600 14.96 14.96
03-05-19 14.94 16.26 14.90 3,522,500 15.45 15.45
03-05-16 15.24 15.47 14.95 1,597,100 14.96 14.96
03-05-15 15.69 15.74 15.32 1,154,600 15.47 15.47
03-05-14 16.16 16.17 15.42 1,616,300 15.79 15.79
03-05-13 15.54 16.27 15.28 2,020,800 16.13 16.13
03-05-12 15.26 15.75 15.08 1,429,600 15.65 15.65
Date Open High Low Vol Cls adjCls
03-05-09 15.31 15.50 15.09 816,200 15.37 15.37
03-05-08 15.16 15.34 14.75 1,085,100 15.18 15.18
03-05-07 15.27 15.60 15.09 1,730,400 15.30 15.30
03-05-06 14.92 15.33 14.85 1,512,600 15.28 15.28
03-05-05 14.62 15.08 14.56 1,199,400 14.86 14.86
03-05-02 14.07 14.80 14.00 1,312,300 14.65 14.65
03-05-01 14.20 14.66 14.14 1,201,000 14.16 14.16
03-04-30 14.00 14.90 14.00 2,415,400 14.30 14.30
03-04-29 13.67 14.08 13.60 1,241,700 13.95 13.95
Date Open High Low Vol Cls adjCls
03-04-28 13.76 14.12 13.52 1,127,300 13.75 13.75
03-04-25 14.32 14.42 13.71 1,023,000 13.83 13.83
03-04-24 14.50 14.58 14.25 1,042,700 14.26 14.26
03-04-23 14.75 14.75 14.50 1,072,900 14.65 14.65
03-04-22 14.65 14.90 14.52 1,068,300 14.78 14.78
03-04-21 14.73 14.92 14.47 1,148,100 14.66 14.66
03-04-17 14.79 14.80 14.41 1,417,600 14.60 14.60
03-04-16 15.06 15.08 14.26 1,955,200 14.51 14.51
03-04-15 15.18 15.22 14.31 4,987,500 14.80 14.80
Date Open High Low Vol Cls adjCls
03-04-14 15.32 15.80 15.30 1,758,800 15.76 15.76
03-04-11 15.89 16.00 15.35 1,174,200 15.44 15.44
03-04-10 15.64 16.00 15.51 1,036,300 15.73 15.73
03-04-09 15.70 15.84 15.55 1,482,600 15.57 15.57
03-04-08 15.76 15.99 15.33 1,926,900 15.68 15.68
03-04-07 16.87 17.01 15.70 3,884,300 15.72 15.72
03-04-04 14.38 17.00 14.11 9,149,000 15.75 15.75
03-04-03 14.64 14.70 14.07 2,084,200 14.37 14.37
03-04-02 13.28 14.35 13.28 3,079,000 14.28 14.28
Date Open High Low Vol Cls adjCls
03-04-01 13.33 13.45 12.78 1,250,000 12.93 12.93
03-03-31 13.20 13.47 13.06 1,110,200 13.21 13.21
03-03-28 13.60 13.79 13.48 617,100 13.50 13.50
03-03-27 13.62 13.83 13.45 590,500 13.63 13.63
03-03-26 13.69 13.90 13.56 670,800 13.65 13.65
03-03-25 13.29 13.95 13.27 1,304,300 13.76 13.76
03-03-24 13.65 13.70 13.25 1,116,300 13.36 13.36
03-03-21 13.91 14.10 13.65 1,632,300 13.90 13.90
03-03-20 13.30 13.80 13.24 1,265,800 13.58 13.58
Date Open High Low Vol Cls adjCls
03-03-19 13.52 13.54 13.17 988,300 13.37 13.37
03-03-18 13.50 13.56 13.05 1,321,400 13.52 13.52
03-03-17 12.72 13.50 12.57 2,098,000 13.29 13.29
03-03-14 13.42 13.53 12.88 1,941,900 13.00 13.00
03-03-13 13.19 13.40 12.84 2,767,900 13.38 13.38
03-03-12 12.05 12.72 12.05 3,251,100 12.67 12.67
03-03-11 13.07 13.13 12.15 4,102,600 12.26 12.26
03-03-10 13.19 14.06 12.92 2,496,400 12.97 12.97
03-03-07 13.11 13.95 12.95 4,813,800 13.44 13.44
Date Open High Low Vol Cls adjCls
03-03-06 13.21 13.63 12.81 3,690,400 13.55 13.55
03-03-05 15.47 15.70 12.31 18,663,900 13.81 13.81
03-03-04 15.56 15.70 15.10 2,920,900 15.43 15.43
03-03-03 15.36 16.25 15.30 4,727,600 15.43 15.43
03-02-28 15.15 15.20 14.97 1,652,100 15.18 15.18
03-02-27 14.95 15.25 14.75 2,204,500 15.02 15.02
03-02-26 14.73 15.28 14.71 2,059,300 14.81 14.81
03-02-25 14.66 15.11 14.51 2,852,500 14.98 14.98
03-02-24 14.67 15.25 14.51 2,786,300 14.86 14.86
Date Open High Low Vol Cls adjCls
03-02-21 14.90 15.19 14.46 5,064,000 14.76 14.76
03-02-20 13.80 16.50 13.76 17,736,700 15.07 15.07
03-02-19 13.59 13.94 13.56 1,784,900 13.87 13.87
03-02-18 13.83 14.05 13.55 3,145,500 13.80 13.80
03-02-14 12.88 13.76 12.83 3,866,000 13.69 13.69
03-02-13 13.32 13.40 12.41 5,011,700 12.85 12.85
03-02-12 13.28 13.58 13.28 1,748,300 13.32 13.32
03-02-11 13.84 13.95 13.33 2,476,800 13.44 13.44
03-02-10 13.46 13.85 13.15 3,369,400 13.74 13.74
Date Open High Low Vol Cls adjCls
03-02-07 13.49 13.74 13.11 3,503,600 13.41 13.41
03-02-06 13.35 13.62 13.06 4,689,000 13.35 13.35
03-02-05 13.73 14.00 13.31 7,014,900 13.58 13.58
03-02-04 13.76 14.16 13.41 14,758,800 13.71 13.71
03-02-03 16.72 16.97 14.20 30,745,000 14.33 14.33
03-01-31 12.23 15.60 12.14 25,085,400 15.50 15.50
03-01-30 12.07 13.04 11.97 25,259,800 12.61 12.61
03-01-29 7.39 11.84 7.30 31,212,000 11.69 11.69
03-01-28 7.13 7.44 7.11 523,000 7.44 7.44
Date Open High Low Vol Cls adjCls
03-01-27 7.03 7.27 7.00 707,100 7.17 7.17
03-01-24 7.33 7.39 7.06 732,900 7.19 7.19
03-01-23 7.72 7.72 7.26 1,803,200 7.55 7.55
03-01-22 7.98 8.00 7.47 2,154,400 7.49 7.49
03-01-21 7.94 8.20 7.70 869,300 8.02 8.02
03-01-17 7.81 8.02 7.57 906,800 7.94 7.94
03-01-16 7.98 8.69 7.70 898,600 8.05 8.05
03-01-15 8.48 8.48 7.97 1,483,100 7.99 7.99
03-01-14 8.61 8.77 8.37 2,720,300 8.52 8.52
Date Open High Low Vol Cls adjCls
03-01-13 8.45 8.60 8.18 1,956,900 8.40 8.40
03-01-10 8.00 8.37 7.95 887,900 8.18 8.18
03-01-09 8.05 8.34 8.01 1,127,100 8.04 8.04
03-01-08 8.05 8.10 7.83 792,200 8.00 8.00
03-01-07 8.36 8.50 8.11 2,084,600 8.15 8.15
03-01-06 7.13 8.01 7.11 1,518,300 7.98 7.98
03-01-03 7.13 7.19 7.00 479,500 7.01 7.01
03-01-02 6.77 7.17 6.75 550,700 7.10 7.10
02-12-31 6.80 6.92 6.66 745,300 6.71 6.71
Date Open High Low Vol Cls adjCls
02-12-30 7.14 7.25 6.81 784,600 6.88 6.88
02-12-27 7.09 7.27 7.07 505,900 7.25 7.25
02-12-26 7.16 7.42 7.16 530,000 7.30 7.30
02-12-24 7.21 7.39 7.13 277,000 7.20 7.20
02-12-23 7.00 7.33 6.80 590,100 7.30 7.30
02-12-20 7.10 7.30 7.05 519,000 7.14 7.14
02-12-19 7.09 7.21 6.86 505,700 7.02 7.02
02-12-18 7.33 7.33 7.05 539,900 7.11 7.11
02-12-17 7.70 7.78 7.41 425,500 7.45 7.45
Date Open High Low Vol Cls adjCls
02-12-16 7.40 7.68 7.23 392,300 7.65 7.65
02-12-13 7.50 7.52 7.25 295,600 7.36 7.36
02-12-12 7.75 7.82 7.47 370,300 7.58 7.58
02-12-11 7.69 7.86 7.49 531,700 7.59 7.59
02-12-10 7.05 7.79 7.00 756,500 7.75 7.75
02-12-09 7.70 7.74 6.61 797,900 7.05 7.05
02-12-06 7.52 7.88 7.50 593,500 7.75 7.75
02-12-05 8.01 8.17 7.55 569,900 7.81 7.81
02-12-04 7.80 8.10 7.35 1,143,400 8.01 8.01
Date Open High Low Vol Cls adjCls
02-12-03 8.94 8.95 8.12 1,189,500 8.14 8.14
02-12-02 9.51 9.60 8.15 1,957,300 8.95 8.95
02-11-29 9.28 9.60 9.16 660,000 9.21 9.21
02-11-27 9.41 9.75 9.12 1,338,400 9.22 9.22
02-11-26 9.30 9.72 9.02 1,359,400 9.23 9.23
02-11-25 8.95 9.50 8.84 1,650,200 9.42 9.42
02-11-22 8.40 8.96 8.26 1,005,300 8.79 8.79
02-11-21 8.44 8.83 8.39 1,447,600 8.63 8.63
02-11-20 7.68 8.20 7.65 924,000 8.20 8.20
Date Open High Low Vol Cls adjCls
02-11-19 8.04 8.19 7.75 1,033,400 7.77 7.77
02-11-18 7.60 8.10 7.59 1,714,100 8.00 8.00
02-11-15 7.34 7.50 7.20 682,700 7.32 7.32
02-11-14 7.28 7.62 7.27 756,100 7.60 7.60
02-11-13 7.24 7.29 7.00 543,300 7.18 7.18
02-11-12 6.80 7.40 6.77 750,000 7.14 7.14
02-11-11 7.20 7.21 6.65 651,800 6.72 6.72
02-11-08 7.20 7.40 7.05 620,200 7.21 7.21
02-11-07 7.56 7.71 7.10 1,191,400 7.11 7.11
Date Open High Low Vol Cls adjCls
02-11-06 7.69 7.90 7.51 1,602,500 7.80 7.80
02-11-05 6.85 7.55 6.84 968,100 7.49 7.49
02-11-04 6.84 7.55 6.76 2,074,000 6.89 6.89
02-11-01 5.90 6.50 5.83 1,266,100 6.49 6.49
02-10-31 5.72 5.87 5.57 439,600 5.58 5.58
02-10-30 5.30 5.77 5.25 538,700 5.77 5.77
02-10-29 5.50 5.54 5.13 452,900 5.35 5.35
02-10-28 5.75 5.90 5.52 540,900 5.62 5.62
02-10-25 5.30 5.70 5.19 439,700 5.65 5.65
Date Open High Low Vol Cls adjCls
02-10-24 5.34 5.50 5.31 441,700 5.36 5.36
02-10-23 4.97 5.32 4.76 590,800 5.30 5.30
02-10-22 5.15 5.20 4.91 345,200 4.91 4.91
02-10-21 4.95 5.23 4.89 449,400 5.19 5.19
02-10-18 5.02 5.07 4.90 326,400 4.99 4.99
02-10-17 5.08 5.29 4.90 600,400 5.02 5.02
02-10-16 4.81 4.94 4.75 392,600 4.87 4.87
02-10-15 4.66 5.18 4.59 960,100 5.16 5.16
02-10-14 4.17 4.55 4.14 345,400 4.46 4.46
Date Open High Low Vol Cls adjCls
02-10-11 4.33 4.53 4.30 355,900 4.38 4.38
02-10-10 4.20 4.50 4.08 638,000 4.20 4.20
02-10-09 4.01 4.27 3.91 452,500 4.00 4.00
02-10-08 4.09 4.16 3.96 390,000 4.09 4.09
02-10-07 3.95 4.22 3.90 478,200 3.98 3.98
02-10-04 4.23 4.26 4.01 388,300 4.03 4.03
02-10-03 4.41 4.42 4.10 428,200 4.12 4.12
02-10-02 4.60 4.62 4.41 229,100 4.43 4.43
02-10-01 4.38 4.72 4.28 465,000 4.71 4.71
Date Open High Low Vol Cls adjCls
02-09-30 4.25 4.46 4.20 348,500 4.34 4.34
02-09-27 4.40 4.61 4.39 321,400 4.42 4.42
02-09-26 4.60 4.89 4.50 442,000 4.55 4.55
02-09-25 4.49 4.69 4.33 661,400 4.62 4.62
02-09-24 4.11 4.48 4.08 531,500 4.31 4.31
02-09-23 4.16 4.34 4.11 430,900 4.16 4.16
02-09-20 4.30 4.40 4.15 716,300 4.25 4.25
02-09-19 4.20 4.37 4.06 436,100 4.11 4.11
02-09-18 4.77 4.78 4.20 996,800 4.35 4.35
Date Open High Low Vol Cls adjCls
02-09-17 5.26 5.34 4.72 427,400 4.75 4.75
02-09-16 5.13 5.16 4.99 440,100 5.02 5.02
02-09-13 5.20 5.33 5.12 364,600 5.20 5.20
02-09-12 5.52 5.54 5.21 448,900 5.28 5.28
02-09-11 5.46 6.16 5.32 2,097,700 5.50 5.50
02-09-10 5.39 5.59 5.31 252,100 5.41 5.41
02-09-09 5.34 5.40 5.04 291,100 5.38 5.38
02-09-06 5.21 5.45 5.20 406,100 5.41 5.41
02-09-05 5.28 5.31 5.00 297,100 5.04 5.04
Date Open High Low Vol Cls adjCls
02-09-04 5.21 5.37 5.00 438,000 5.36 5.36
02-09-03 5.35 5.40 5.16 378,100 5.18 5.18
02-08-30 5.78 5.79 5.45 302,400 5.45 5.45
02-08-29 5.50 5.79 5.41 299,100 5.79 5.79
02-08-28 5.45 5.65 5.40 325,200 5.57 5.57
02-08-27 5.95 5.96 5.54 345,100 5.57 5.57
02-08-26 5.77 6.00 5.63 452,100 5.94 5.94
02-08-23 6.18 6.19 5.65 769,800 5.76 5.76
02-08-22 5.45 6.22 5.42 1,180,400 6.17 6.17
Date Open High Low Vol Cls adjCls
02-08-21 5.45 5.54 5.37 314,200 5.47 5.47
02-08-20 5.31 5.48 5.29 296,300 5.44 5.44
02-08-19 5.24 5.50 5.20 536,300 5.38 5.38
02-08-16 5.34 5.38 5.12 364,200 5.20 5.20
02-08-15 5.32 5.35 5.10 375,300 5.33 5.33
02-08-14 4.89 5.25 4.89 389,800 5.16 5.16
02-08-13 4.97 5.14 4.91 423,600 4.91 4.91
02-08-12 4.74 5.04 4.72 297,900 5.01 5.01
02-08-09 4.80 5.10 4.78 400,100 5.00 5.00
Date Open High Low Vol Cls adjCls
02-08-08 4.85 5.15 4.70 373,600 5.14 5.14
02-08-07 4.99 5.15 4.65 365,500 4.85 4.85
02-08-06 4.56 4.94 4.55 554,100 4.85 4.85
02-08-05 4.89 4.97 4.45 611,300 4.45 4.45
02-08-02 4.97 5.10 4.73 473,500 4.85 4.85
02-08-01 5.15 5.26 5.00 347,000 5.07 5.07
02-07-31 5.21 5.29 5.10 403,500 5.16 5.16
02-07-30 5.26 5.34 5.10 627,100 5.31 5.31
02-07-29 5.35 5.40 5.07 698,200 5.24 5.24
Date Open High Low Vol Cls adjCls
02-07-26 5.26 5.39 4.83 717,800 5.08 5.08
02-07-25 5.47 5.49 5.01 719,700 5.13 5.13
02-07-24 5.06 5.71 4.88 920,000 5.69 5.69
02-07-23 5.85 5.99 5.10 958,100 5.18 5.18
02-07-22 5.50 6.00 5.36 1,047,600 5.74 5.74
02-07-19 5.29 6.09 5.03 1,266,400 5.57 5.57
02-07-18 6.28 6.40 5.53 1,264,500 5.55 5.55
02-07-17 6.66 6.75 5.91 1,683,300 6.25 6.25
02-07-16 5.61 6.74 5.55 2,588,900 6.38 6.38
Date Open High Low Vol Cls adjCls
02-07-15 5.27 5.64 5.18 1,943,800 5.57 5.57
02-07-12 4.92 5.16 4.92 1,370,500 5.05 5.05
02-07-11 4.44 4.70 4.30 885,200 4.67 4.67
02-07-10 4.54 4.62 4.28 564,900 4.47 4.47
02-07-09 4.35 4.54 4.26 607,700 4.48 4.48
02-07-08 4.31 4.61 4.25 796,300 4.33 4.33
02-07-05 4.12 4.46 4.11 467,200 4.42 4.42
02-07-03 3.81 4.10 3.80 707,900 4.07 4.07
02-07-02 4.00 4.10 3.75 934,400 3.99 3.99
Date Open High Low Vol Cls adjCls
02-07-01 4.20 4.40 4.00 1,006,700 4.01 4.01
02-06-28 3.92 4.22 3.85 1,589,600 4.09 4.09
02-06-27 3.55 4.06 3.50 1,676,700 3.93 3.93
02-06-26 3.10 3.52 3.08 1,793,400 3.33 3.33
02-06-25 3.78 3.85 3.38 895,800 3.42 3.42
02-06-24 3.74 3.79 3.44 1,051,600 3.75 3.75
02-06-21 3.93 4.10 3.70 1,337,800 3.82 3.82
02-06-20 4.14 4.20 3.23 4,452,800 3.79 3.79
02-06-19 6.29 6.39 4.00 8,909,400 4.12 4.12
Date Open High Low Vol Cls adjCls
02-06-18 6.42 6.64 6.30 327,700 6.43 6.43
02-06-17 6.26 6.45 6.24 320,900 6.44 6.44
02-06-14 6.20 6.25 6.00 426,300 6.20 6.20
02-06-13 6.31 6.41 6.20 342,300 6.23 6.23
02-06-12 6.27 6.43 6.20 550,000 6.43 6.43
02-06-11 6.62 6.72 6.36 409,000 6.38 6.38
02-06-10 6.46 6.66 6.39 437,400 6.66 6.66
02-06-07 6.05 6.66 6.00 655,600 6.47 6.47
02-06-06 6.47 6.70 6.35 413,800 6.35 6.35
Date Open High Low Vol Cls adjCls
02-06-05 6.55 6.87 6.45 445,100 6.63 6.63
02-06-04 6.48 6.73 6.30 432,800 6.67 6.67
02-06-03 6.66 6.90 6.49 391,100 6.53 6.53
02-05-31 6.83 6.96 6.65 376,900 6.65 6.65
02-05-30 6.75 6.96 6.65 350,900 6.75 6.75
02-05-29 6.89 6.98 6.73 285,400 6.85 6.85
02-05-28 6.95 7.04 6.80 325,900 6.90 6.90
02-05-24 6.96 7.07 6.90 418,000 6.90 6.90
02-05-23 7.08 7.15 6.88 477,100 7.05 7.05
Date Open High Low Vol Cls adjCls
02-05-22 6.93 7.13 6.89 456,500 7.04 7.04
02-05-21 6.84 7.10 6.81 575,700 6.99 6.99
02-05-20 6.80 7.12 6.80 610,900 7.09 7.09
02-05-17 7.36 7.51 7.01 839,700 7.02 7.02
02-05-16 6.89 7.35 6.77 632,200 7.25 7.25
02-05-15 6.74 7.20 6.61 946,700 6.90 6.90
02-05-14 6.74 6.97 6.69 850,200 6.80 6.80
02-05-13 5.73 6.50 5.51 2,997,800 6.41 6.41
02-05-10 6.69 6.99 6.45 725,700 6.60 6.60
Date Open High Low Vol Cls adjCls
02-05-09 7.03 7.05 6.60 394,000 6.65 6.65
02-05-08 6.80 7.14 6.73 920,000 7.00 7.00
02-05-07 6.46 6.75 6.23 837,400 6.52 6.52
02-05-06 6.58 6.59 6.30 635,700 6.35 6.35
02-05-03 6.64 6.82 6.44 589,100 6.63 6.63
02-05-02 6.74 6.93 6.58 637,500 6.67 6.67
02-05-01 6.56 6.91 6.40 551,900 6.73 6.73
02-04-30 6.25 7.00 6.20 917,100 6.68 6.68
02-04-29 6.51 6.75 6.10 625,000 6.27 6.27
Date Open High Low Vol Cls adjCls
02-04-26 6.70 6.75 6.34 856,500 6.51 6.51
02-04-25 6.94 6.95 6.65 720,100 6.69 6.69
02-04-24 7.15 7.27 6.91 614,500 6.94 6.94
02-04-23 7.16 7.42 7.00 656,100 7.12 7.12
02-04-22 7.37 7.37 7.17 486,600 7.25 7.25
02-04-19 7.65 7.71 7.45 410,500 7.46 7.46
02-04-18 7.64 7.81 7.44 397,500 7.59 7.59
02-04-17 7.85 8.10 7.61 977,200 7.70 7.70
02-04-16 7.51 7.85 7.37 1,207,500 7.76 7.76
Date Open High Low Vol Cls adjCls
02-04-15 7.38 7.43 7.14 496,900 7.18 7.18
02-04-12 7.54 7.59 7.16 1,098,900 7.44 7.44
02-04-11 7.69 7.77 7.29 1,667,600 7.40 7.40
02-04-10 7.22 7.62 7.18 1,541,200 7.50 7.50
02-04-09 7.25 7.44 7.09 453,800 7.13 7.13
02-04-08 7.00 7.38 7.00 494,000 7.21 7.21
02-04-05 7.40 7.50 7.14 489,300 7.22 7.22
02-04-04 7.11 7.41 7.01 621,800 7.39 7.39
02-04-03 7.71 7.84 6.90 1,398,800 7.12 7.12
Date Open High Low Vol Cls adjCls
02-04-02 8.00 8.00 7.70 402,200 7.75 7.75
02-04-01 7.66 8.06 7.63 571,800 7.99 7.99
02-03-28 7.91 8.10 7.79 716,600 7.79 7.79
02-03-27 7.67 7.99 7.57 530,600 7.77 7.77
02-03-26 7.82 8.00 7.50 936,200 7.69 7.69
02-03-25 8.06 8.22 7.78 505,400 7.84 7.84
02-03-22 8.07 8.30 8.02 510,500 8.12 8.12
02-03-21 7.84 8.15 7.71 604,200 8.07 8.07
02-03-20 8.10 8.10 7.75 802,000 7.80 7.80
Date Open High Low Vol Cls adjCls
02-03-19 8.19 8.28 8.10 520,800 8.13 8.13
02-03-18 8.15 8.43 8.02 759,700 8.18 8.18
02-03-15 8.05 8.25 8.00 784,600 8.08 8.08
02-03-14 8.12 8.50 7.81 1,168,200 8.04 8.04
02-03-13 8.17 8.30 8.01 1,061,400 8.06 8.06
02-03-12 8.59 8.82 8.40 1,303,200 8.53 8.53
02-03-11 9.30 9.38 8.94 1,670,800 9.02 9.02
02-03-08 9.04 9.45 9.01 3,367,800 9.41 9.41
02-03-07 8.95 9.10 8.56 1,947,200 8.77 8.77
Date Open High Low Vol Cls adjCls
02-03-06 8.23 8.92 8.10 1,917,400 8.68 8.68
02-03-05 8.58 9.00 8.32 2,389,400 8.40 8.40
02-03-04 7.57 9.00 7.51 5,373,100 8.75 8.75
02-03-01 6.86 7.50 6.81 1,864,900 7.50 7.50
02-02-28 7.27 7.30 6.73 2,096,800 6.85 6.85
02-02-27 6.80 7.45 6.80 4,292,500 7.19 7.19
02-02-26 6.24 7.61 6.20 6,634,700 7.42 7.42
02-02-25 5.65 6.09 5.60 1,605,600 6.00 6.00
02-02-22 5.60 5.64 5.35 1,020,800 5.51 5.51
Date Open High Low Vol Cls adjCls
02-02-21 5.83 5.93 5.50 960,900 5.56 5.56
02-02-20 6.00 6.05 5.55 1,338,500 5.84 5.84
02-02-19 6.10 6.15 5.80 968,900 5.93 5.93
02-02-15 6.08 6.35 6.08 1,481,800 6.19 6.19
02-02-14 6.75 6.78 6.00 1,601,500 6.05 6.05
02-02-13 6.55 6.75 6.53 811,500 6.67 6.67
02-02-12 6.58 6.73 6.46 557,000 6.50 6.50
02-02-11 6.59 6.75 6.35 854,300 6.73 6.73
02-02-08 6.25 6.49 6.18 743,700 6.47 6.47
Date Open High Low Vol Cls adjCls
02-02-07 6.24 6.45 6.10 873,400 6.13 6.13
02-02-06 6.55 6.65 6.15 1,051,200 6.21 6.21
02-02-05 6.70 6.75 6.32 1,199,200 6.55 6.55
02-02-04 7.04 7.15 6.72 988,000 6.75 6.75
02-02-01 7.15 7.28 7.02 828,100 7.11 7.11
02-01-31 7.43 7.53 7.13 1,013,100 7.18 7.18
02-01-30 7.51 7.52 7.05 1,291,800 7.39 7.39
02-01-29 7.73 7.80 7.45 960,300 7.46 7.46
02-01-28 7.67 7.73 7.51 960,100 7.68 7.68
Date Open High Low Vol Cls adjCls
02-01-25 7.66 7.75 7.55 893,100 7.63 7.63
02-01-24 7.81 8.10 7.65 1,176,200 7.69 7.69
02-01-23 7.60 7.83 7.49 1,281,400 7.74 7.74
02-01-22 7.90 7.98 7.50 1,551,500 7.50 7.50
02-01-18 7.70 8.10 7.68 1,604,600 7.80 7.80
02-01-17 8.28 8.37 8.05 1,147,700 8.12 8.12
02-01-16 8.34 8.41 8.01 1,548,700 8.02 8.02
02-01-15 8.81 8.94 8.55 1,168,100 8.72 8.72
02-01-14 8.80 9.02 8.50 2,175,900 8.99 8.99
Date Open High Low Vol Cls adjCls
02-01-11 9.44 9.58 8.86 6,666,500 8.99 8.99
02-01-10 8.65 8.66 8.40 2,302,100 8.59 8.59
02-01-09 8.97 9.00 8.54 1,603,800 8.55 8.55
02-01-08 8.55 8.80 8.25 1,310,600 8.71 8.71
02-01-07 9.10 9.15 8.49 1,587,600 8.50 8.50
02-01-04 9.16 9.25 8.75 2,601,100 9.05 9.05
02-01-03 8.44 8.97 8.43 2,333,800 8.88 8.88
02-01-02 8.07 8.38 7.80 1,185,400 8.34 8.34
01-12-31 7.95 8.17 7.90 2,075,200 7.99 7.99
Date Open High Low Vol Cls adjCls
01-12-28 8.19 8.39 8.06 1,421,600 8.13 8.13
01-12-27 7.90 8.20 7.90 1,249,400 8.11 8.11
01-12-26 7.77 8.10 7.75 1,284,800 7.88 7.88
01-12-24 7.98 8.11 7.76 513,700 7.87 7.87
01-12-21 7.85 8.01 7.54 1,842,300 8.01 8.01
01-12-20 7.86 7.86 7.25 1,777,700 7.48 7.48
01-12-19 8.01 8.13 7.76 2,026,100 7.80 7.80
01-12-18 8.40 8.60 8.12 984,300 8.16 8.16
01-12-17 8.07 8.47 8.07 1,202,700 8.29 8.29
Date Open High Low Vol Cls adjCls
01-12-14 8.30 8.36 7.90 1,755,900 8.02 8.02
01-12-13 8.44 8.58 8.25 1,494,300 8.26 8.26
01-12-12 8.98 8.98 8.45 2,191,400 8.60 8.60
01-12-11 9.18 9.18 8.71 2,147,300 8.79 8.79
01-12-10 9.33 9.56 8.84 1,878,500 8.92 8.92
01-12-07 9.13 9.85 9.05 2,541,400 9.38 9.38
01-12-06 9.34 9.44 9.01 1,596,500 9.17 9.17
01-12-05 9.40 9.49 9.12 3,287,400 9.35 9.35
01-12-04 8.50 8.90 8.43 1,781,300 8.88 8.88
Date Open High Low Vol Cls adjCls
01-12-03 8.35 8.59 8.25 943,500 8.34 8.34
01-11-30 8.81 8.94 8.47 1,405,100 8.55 8.55
01-11-29 9.04 9.17 8.21 2,437,400 8.90 8.90
01-11-28 9.22 9.32 8.80 2,182,400 8.86 8.86
01-11-27 9.08 9.74 9.04 3,771,200 9.41 9.41
01-11-26 10.44 10.49 9.82 2,713,400 10.09 10.09
01-11-23 10.36 10.66 10.25 2,660,700 10.33 10.33
01-11-21 9.95 10.00 9.46 1,965,200 10.00 10.00
01-11-20 10.70 10.98 9.90 5,919,000 10.00 10.00
Date Open High Low Vol Cls adjCls
01-11-19 9.75 10.77 9.62 4,932,800 10.74 10.74
01-11-16 9.85 9.92 9.35 1,918,000 9.56 9.56
01-11-15 9.03 9.69 9.00 1,869,800 9.30 9.30
01-11-14 9.70 9.74 9.12 2,397,200 9.19 9.19
01-11-13 9.67 9.79 9.28 2,834,300 9.43 9.43
01-11-12 9.00 9.26 8.50 1,797,600 9.25 9.25
01-11-09 8.90 9.05 8.57 859,300 8.88 8.88
01-11-08 8.95 9.38 8.65 1,961,900 8.71 8.71
01-11-07 8.70 9.40 8.60 2,417,300 8.85 8.85
Date Open High Low Vol Cls adjCls
01-11-06 8.89 9.06 8.46 2,472,700 8.85 8.85
01-11-05 8.50 8.96 8.41 1,604,800 8.90 8.90
01-11-02 8.25 8.83 8.17 1,590,800 8.26 8.26
01-11-01 8.34 8.35 7.95 3,993,400 8.31 8.31
01-10-31 8.34 8.58 8.06 3,979,000 8.13 8.13
01-10-30 8.40 8.48 7.90 2,485,200 8.08 8.08
01-10-29 9.23 9.23 8.58 1,680,500 8.61 8.61
01-10-26 9.39 9.64 9.15 1,327,500 9.18 9.18
01-10-25 9.10 9.60 8.90 2,202,200 9.45 9.45
Date Open High Low Vol Cls adjCls
01-10-24 9.04 9.47 9.00 1,707,900 9.35 9.35
01-10-23 9.82 9.87 9.00 2,435,400 9.05 9.05
01-10-22 9.60 10.20 9.26 4,402,500 9.67 9.67
01-10-19 8.86 9.25 8.50 1,932,600 9.00 9.00
01-10-18 9.22 9.30 8.77 4,039,300 9.00 9.00
01-10-17 12.15 12.16 9.06 10,442,200 9.10 9.10
01-10-16 12.15 12.23 10.88 9,234,900 11.72 11.72
01-10-15 9.44 11.85 9.31 7,746,000 11.62 11.62
01-10-12 9.24 9.65 8.80 2,211,800 9.49 9.49
Date Open High Low Vol Cls adjCls
01-10-11 8.62 9.28 8.53 3,210,100 9.19 9.19
01-10-10 8.09 8.45 8.01 1,243,800 8.39 8.39
01-10-09 7.92 8.40 7.77 1,564,000 8.07 8.07
01-10-08 7.72 8.35 7.65 1,283,500 8.00 8.00
01-10-05 7.76 8.34 7.39 1,713,300 8.08 8.08
01-10-04 8.00 8.35 7.63 2,700,800 7.84 7.84
01-10-03 6.84 7.94 6.70 1,933,300 7.75 7.75
01-10-02 6.90 7.15 6.77 1,061,700 7.00 7.00
01-10-01 7.28 7.29 6.83 1,473,000 6.98 6.98
Date Open High Low Vol Cls adjCls
01-09-28 7.21 7.50 7.11 1,445,600 7.36 7.36
01-09-27 7.10 7.25 6.50 2,172,500 7.19 7.19
01-09-26 7.74 7.77 7.21 1,885,800 7.21 7.21
01-09-25 8.26 8.34 7.54 2,609,300 7.90 7.90
01-09-24 8.39 8.50 8.05 3,219,900 8.19 8.19
01-09-21 7.36 8.12 7.25 3,565,600 7.79 7.79
01-09-20 8.39 8.60 7.93 4,192,800 8.14 8.14
01-09-19 8.20 8.75 7.68 7,253,000 8.65 8.65
01-09-18 7.86 8.30 7.52 9,217,800 7.76 7.76
Date Open High Low Vol Cls adjCls
01-09-17 6.19 7.29 6.10 6,170,400 6.65 6.65
01-09-10 6.28 6.45 6.01 1,981,900 6.17 6.17
01-09-07 5.98 6.61 5.80 3,188,200 6.42 6.42
01-09-06 5.51 6.24 5.51 2,341,400 6.15 6.15
01-09-05 6.01 6.14 5.36 3,106,800 6.01 6.01
01-09-04 6.37 6.54 6.01 2,305,600 6.04 6.04
01-08-31 6.13 6.34 6.01 2,718,200 6.23 6.23
01-08-30 6.45 6.51 5.90 4,161,200 6.05 6.05
01-08-29 7.13 7.24 6.50 4,085,000 6.83 6.83
Date Open High Low Vol Cls adjCls
01-08-28 8.25 8.39 6.80 18,746,800 6.98 6.98
01-08-27 5.74 7.40 5.70 7,011,200 7.37 7.37
01-08-24 5.08 5.74 4.92 3,488,200 5.67 5.67
01-08-23 5.39 5.42 4.86 3,147,200 4.86 4.86
01-08-22 5.89 5.96 5.00 3,479,300 5.35 5.35
01-08-21 6.52 6.55 5.70 2,904,600 5.77 5.77
01-08-20 7.16 7.21 6.52 1,931,800 6.55 6.55
01-08-17 7.40 7.45 7.10 1,305,100 7.21 7.21
01-08-16 7.69 7.69 7.32 1,582,800 7.58 7.58
Date Open High Low Vol Cls adjCls
01-08-15 8.20 8.24 7.77 1,283,600 7.82 7.82
01-08-14 8.50 8.69 8.25 1,062,800 8.30 8.30
01-08-13 8.97 9.10 8.40 1,531,200 8.45 8.45
01-08-10 8.54 9.89 8.45 10,406,800 8.88 8.88
01-08-09 8.02 8.10 7.80 547,200 8.00 8.00
01-08-08 8.13 8.49 7.92 859,800 7.98 7.98
01-08-07 8.26 8.34 8.05 935,800 8.18 8.18
01-08-06 8.40 8.43 8.00 724,500 8.34 8.34
01-08-03 8.73 8.74 8.36 915,400 8.56 8.56
Date Open High Low Vol Cls adjCls
01-08-02 8.73 8.80 8.26 1,387,100 8.50 8.50
01-08-01 8.09 8.40 8.01 1,771,300 8.34 8.34
01-07-31 7.62 8.14 7.53 1,781,700 7.84 7.84
01-07-30 8.10 8.15 7.52 2,698,000 7.59 7.59
01-07-27 8.28 8.30 8.00 840,100 8.19 8.19
01-07-26 7.77 8.26 7.75 1,156,800 8.25 8.25
01-07-25 8.27 8.45 7.77 1,704,000 7.92 7.92
01-07-24 8.64 8.74 8.24 1,233,200 8.30 8.30
01-07-23 9.08 9.20 8.67 1,011,800 8.72 8.72
Date Open High Low Vol Cls adjCls
01-07-20 9.00 9.31 8.66 2,121,300 8.97 8.97
01-07-19 9.26 9.47 8.89 1,186,300 9.13 9.13
01-07-18 9.11 9.50 8.80 1,941,300 9.03 9.03
01-07-17 9.16 9.43 9.10 1,695,200 9.21 9.21
01-07-16 9.75 9.85 9.30 1,827,100 9.45 9.45
01-07-13 9.56 10.09 9.30 4,667,100 9.85 9.85
01-07-12 10.14 11.00 9.73 4,071,800 10.88 10.88
01-07-11 9.60 9.86 9.30 1,032,200 9.60 9.60
01-07-10 10.30 10.35 9.50 1,550,000 9.62 9.62
Date Open High Low Vol Cls adjCls
01-07-09 10.27 10.50 9.91 949,500 10.08 10.08
01-07-06 10.50 10.50 10.04 1,004,700 10.16 10.16
01-07-05 10.88 11.05 10.60 986,800 10.65 10.65
01-07-03 10.80 11.25 10.60 918,800 11.02 11.02
01-07-02 11.70 11.74 11.00 1,497,800 11.06 11.06
01-06-29 10.85 12.50 10.56 2,331,500 12.31 12.31
01-06-28 11.16 11.18 10.57 1,364,800 10.74 10.74
01-06-27 10.65 10.82 10.11 2,084,300 10.69 10.69
01-06-26 9.52 10.55 9.41 2,012,100 10.50 10.50
Date Open High Low Vol Cls adjCls
01-06-25 9.50 9.94 9.41 1,738,600 9.84 9.84
01-06-22 9.25 9.54 9.06 1,172,800 9.19 9.19
01-06-21 9.16 9.40 8.92 1,692,100 9.07 9.07
01-06-20 9.29 9.65 8.75 2,649,500 9.17 9.17
01-06-19 10.82 10.85 9.50 3,172,000 9.65 9.65
01-06-18 11.08 11.33 10.11 2,388,300 10.19 10.19
01-06-15 10.98 11.35 10.71 2,671,900 10.96 10.96
01-06-14 11.11 11.50 11.01 1,815,600 11.08 11.08
01-06-13 12.16 12.16 11.20 2,009,800 11.28 11.28
Date Open High Low Vol Cls adjCls
01-06-12 11.25 11.90 11.01 1,721,400 11.65 11.65
01-06-11 12.25 12.26 11.30 1,532,800 11.45 11.45
01-06-08 12.49 12.53 11.50 2,147,900 12.06 12.06
01-06-07 11.70 12.48 11.62 3,349,500 12.25 12.25
01-06-06 11.32 12.05 11.28 3,557,300 11.75 11.75
01-06-05 10.78 11.56 10.76 2,343,100 11.09 11.09
01-06-04 11.07 11.07 10.50 2,179,100 10.72 10.72
01-06-01 11.20 11.35 10.67 2,283,600 10.97 10.97
01-05-31 10.43 11.15 10.34 2,719,900 11.00 11.00
Date Open High Low Vol Cls adjCls
01-05-30 11.02 11.05 10.31 3,102,100 10.38 10.38
01-05-29 12.02 12.10 11.25 1,884,900 11.32 11.32
01-05-25 11.99 12.44 11.66 3,046,700 12.12 12.12
01-05-24 12.77 13.00 12.08 4,537,900 12.33 12.33
01-05-23 13.55 13.75 12.55 7,206,900 12.75 12.75
01-05-22 11.78 14.04 11.40 9,865,700 13.21 13.21
01-05-21 11.11 11.80 11.10 3,785,400 11.49 11.49
01-05-18 11.36 11.80 11.22 3,375,900 11.54 11.54
01-05-17 11.36 11.93 11.31 3,659,100 11.69 11.69
Date Open High Low Vol Cls adjCls
01-05-16 10.61 11.30 10.26 4,474,400 11.06 11.06
01-05-15 11.43 11.50 11.00 4,825,800 11.10 11.10
01-05-14 12.02 12.02 11.38 2,760,100 11.56 11.56
01-05-11 11.44 12.18 11.25 4,679,000 11.80 11.80
01-05-10 12.90 12.94 11.73 8,607,000 11.76 11.76
01-05-09 13.35 14.70 12.59 16,764,400 12.80 12.80
01-05-08 14.00 14.08 13.32 5,341,500 13.70 13.70
01-05-07 14.95 15.06 13.43 18,929,400 13.50 13.50
01-05-04 17.45 18.55 13.00 19,112,600 14.60 14.60
Date Open High Low Vol Cls adjCls
01-05-03 18.02 19.55 17.55 15,712,100 18.15 18.15
01-05-02 16.94 16.99 16.07 6,108,500 16.40 16.40
01-05-01 15.50 16.50 15.20 9,389,500 15.70 15.70
01-04-30 16.27 17.80 15.78 6,127,800 17.00 17.00
01-04-27 17.69 17.70 16.75 2,800,800 17.07 17.07
01-04-26 18.25 18.35 16.75 3,818,300 16.83 16.83
01-04-25 16.83 17.75 16.00 4,577,900 17.55 17.55
01-04-24 18.51 19.22 15.83 6,226,900 16.23 16.23
01-04-23 19.77 19.80 17.73 4,612,900 18.08 18.08
Date Open High Low Vol Cls adjCls
01-04-20 21.00 22.00 19.86 7,798,400 19.94 19.94
01-04-19 20.70 20.90 19.75 5,547,000 20.40 20.40
01-04-18 21.34 22.00 19.50 6,603,700 20.26 20.26
01-04-17 18.02 19.70 18.01 3,327,200 18.95 18.95
01-04-16 17.17 19.69 17.00 3,693,400 18.41 18.41
01-04-12 18.01 20.15 17.40 5,966,900 19.53 19.53
01-04-11 22.13 22.15 17.50 6,916,200 18.24 18.24
01-04-10 17.82 19.00 17.26 3,969,100 18.84 18.84
01-04-09 17.90 18.10 16.50 2,447,100 16.90 16.90
Date Open High Low Vol Cls adjCls
01-04-06 18.78 19.00 16.55 3,419,300 17.55 17.55
01-04-05 18.11 19.85 17.03 4,384,800 19.51 19.51
01-04-04 17.91 18.13 15.93 4,074,400 16.59 16.59
01-04-03 18.13 19.00 17.05 4,069,300 17.38 17.38
01-04-02 20.16 21.00 18.40 3,563,300 19.20 19.20
01-03-30 21.18 21.50 19.62 3,908,200 20.60 20.60
01-03-29 22.01 23.00 18.60 5,149,000 20.70 20.70
01-03-28 22.00 23.90 21.95 5,667,600 22.09 22.09
01-03-27 22.54 24.49 21.70 5,815,100 22.83 22.83
Date Open High Low Vol Cls adjCls
01-03-26 26.69 26.75 23.00 7,159,300 23.12 23.12
01-03-23 25.28 26.77 23.21 14,230,700 25.55 25.55
01-03-22 19.85 23.25 18.93 13,102,900 22.95 22.95
01-03-21 17.84 18.50 17.08 5,210,300 17.29 17.29
01-03-20 19.95 20.13 16.75 7,229,700 16.81 16.81
01-03-19 17.42 20.48 16.43 11,708,400 19.05 19.05
01-03-16 23.50 25.87 15.67 20,386,600 15.80 15.80
01-03-15 35.73 35.73 23.96 20,270,600 24.09 24.09
01-03-14 34.12 36.40 33.71 4,554,200 35.35 35.35
Date Open High Low Vol Cls adjCls
01-03-13 35.59 37.80 34.40 4,188,300 36.38 36.38
01-03-12 37.06 39.75 35.25 3,348,700 35.25 35.25
01-03-09 39.56 41.31 38.81 2,406,800 38.88 38.88
01-03-08 43.19 44.38 41.25 2,262,200 42.06 42.06
01-03-07 45.38 46.25 42.94 2,853,600 44.00 44.00
01-03-06 44.13 47.19 43.75 3,765,800 44.38 44.38
01-03-05 40.25 42.88 40.13 2,679,100 42.75 42.75
01-03-02 37.94 43.28 37.94 4,735,000 39.63 39.63
01-03-01 36.50 39.81 36.13 3,636,100 39.75 39.75
Date Open High Low Vol Cls adjCls
01-02-28 41.38 42.00 36.38 3,739,900 38.13 38.13
01-02-27 43.63 44.63 39.75 4,697,500 41.81 41.81
01-02-26 41.50 43.25 38.00 3,964,700 42.75 42.75
01-02-23 36.88 40.63 33.00 5,365,500 40.50 40.50
01-02-22 41.44 42.38 36.77 4,438,000 37.81 37.81
01-02-21 39.50 44.63 39.38 3,048,800 41.38 41.38
01-02-20 46.19 47.00 40.44 2,625,300 40.63 40.63
01-02-16 46.69 48.38 45.88 2,489,800 46.38 46.38
01-02-15 46.50 50.94 45.75 4,331,400 49.56 49.56
Date Open High Low Vol Cls adjCls
01-02-14 44.31 45.31 41.06 2,395,700 44.44 44.44
01-02-13 44.75 47.25 42.81 2,031,700 43.50 43.50
01-02-12 44.94 46.63 42.78 2,344,300 43.75 43.75
01-02-09 45.25 47.25 43.56 4,322,400 45.36 45.36
01-02-08 44.00 46.13 42.00 2,015,700 42.31 42.31
01-02-07 44.88 45.75 41.75 1,991,600 43.44 43.44
01-02-06 45.69 47.69 45.50 1,490,100 45.88 45.88
01-02-05 46.25 46.69 43.38 3,268,100 45.50 45.50
01-02-02 50.75 51.09 48.50 1,479,100 49.06 49.06
Date Open High Low Vol Cls adjCls
01-02-01 50.06 52.00 49.00 2,178,700 50.56 50.56
01-01-31 52.50 54.00 49.38 2,515,100 49.38 49.38
01-01-30 51.81 53.75 51.00 1,805,800 51.88 51.88
01-01-29 49.25 51.25 48.19 1,492,100 50.88 50.88
01-01-26 47.50 50.50 47.38 2,398,500 49.13 49.13
01-01-25 52.38 53.31 49.81 2,608,600 50.19 50.19
01-01-24 50.38 55.38 49.81 5,583,500 53.69 53.69
01-01-23 48.88 50.00 47.50 1,820,600 49.19 49.19
01-01-22 46.44 50.25 45.63 2,997,400 49.38 49.38
Date Open High Low Vol Cls adjCls
01-01-19 47.75 48.00 45.13 2,841,700 47.38 47.38
01-01-18 43.81 46.88 43.06 2,783,600 46.00 46.00
01-01-17 44.63 45.94 43.50 3,233,200 44.44 44.44
01-01-16 44.94 44.94 41.50 2,919,600 42.00 42.00
01-01-12 44.00 47.75 42.56 4,873,900 44.94 44.94
01-01-11 45.25 51.19 44.50 4,580,600 48.89 48.89
01-01-10 44.31 46.94 42.50 3,245,400 46.19 46.19
01-01-09 43.88 47.25 42.56 3,633,600 45.13 45.13
01-01-08 38.13 43.38 37.25 3,110,500 42.94 42.94
Date Open High Low Vol Cls adjCls
01-01-05 43.56 43.63 38.75 3,500,800 39.25 39.25
01-01-04 42.25 45.00 41.88 3,232,900 42.50 42.50
01-01-03 33.94 44.94 33.50 5,505,700 44.06 44.06
01-01-02 37.31 37.63 33.25 2,454,000 33.89 33.89
00-12-29 39.13 40.50 35.69 2,657,600 36.13 36.13
00-12-28 38.94 41.00 37.56 1,667,400 39.00 39.00
00-12-27 36.94 41.00 36.25 2,390,800 39.38 39.38
00-12-26 40.88 41.75 36.81 1,990,400 38.25 38.25
00-12-22 38.00 40.00 36.00 2,893,700 39.94 39.94
Date Open High Low Vol Cls adjCls
00-12-21 34.75 40.13 34.25 4,786,000 35.00 35.00
00-12-20 38.86 41.00 34.50 4,950,400 35.56 35.56
00-12-19 44.88 50.25 41.56 3,768,000 41.88 41.88
00-12-18 48.25 49.25 43.25 2,332,600 44.06 44.06
00-12-15 47.06 47.25 43.50 2,297,300 45.19 45.19
00-12-14 48.44 50.50 46.63 2,305,100 46.88 46.88
00-12-13 57.88 58.13 46.00 4,436,500 47.50 47.50
00-12-12 55.47 58.56 52.25 2,044,400 54.63 54.63
00-12-11 54.31 59.63 50.81 3,628,400 57.56 57.56
Date Open High Low Vol Cls adjCls
00-12-08 51.50 54.63 50.06 3,387,200 54.55 54.55
00-12-07 46.19 48.75 44.63 2,013,100 47.69 47.69
00-12-06 49.94 52.94 46.56 2,991,600 47.31 47.31
00-12-05 47.06 50.00 45.25 3,963,600 49.63 49.63
00-12-04 45.25 45.50 41.38 2,752,500 43.75 43.75
00-12-01 42.00 47.44 40.25 5,299,900 43.44 43.44
00-11-30 39.00 40.25 36.44 4,564,500 38.38 38.38
00-11-29 46.44 46.75 40.25 4,896,400 42.06 42.06
00-11-28 51.63 55.00 42.50 4,527,600 43.75 43.75
Date Open High Low Vol Cls adjCls
00-11-27 59.00 59.13 50.50 2,988,100 52.13 52.13
00-11-24 52.75 56.81 52.06 1,388,700 56.75 56.75
00-11-22 50.00 54.25 49.88 2,531,400 50.25 50.25
00-11-21 56.88 58.00 50.19 2,282,100 51.25 51.25
00-11-20 56.77 59.81 55.06 2,119,300 56.44 56.44
00-11-17 59.88 64.38 58.56 2,187,200 59.94 59.94
00-11-16 61.94 64.38 60.00 2,054,300 60.25 60.25
00-11-15 63.50 67.25 62.50 3,182,400 65.44 65.44
00-11-14 64.25 64.31 61.00 2,521,800 62.63 62.63
Date Open High Low Vol Cls adjCls
00-11-13 55.17 61.94 55.00 3,994,800 59.00 59.00
00-11-10 62.59 65.44 60.38 2,615,000 60.56 60.56
00-11-09 59.88 67.88 59.00 5,063,700 66.67 66.67
00-11-08 70.44 70.64 63.13 3,288,500 63.75 63.75
00-11-07 65.81 72.88 65.50 5,204,500 69.94 69.94
00-11-06 69.81 71.94 68.38 8,565,300 69.38 69.38
00-11-03 55.69 66.00 53.88 14,884,000 64.94 64.94
00-11-02 51.88 52.38 50.00 3,200,500 50.63 50.63
00-11-01 49.00 52.00 47.56 7,778,400 48.63 48.63
Date Open High Low Vol Cls adjCls
00-10-31 43.50 49.81 36.50 30,322,800 44.94 44.94
00-10-30 57.00 59.25 52.25 2,573,200 53.44 53.44
00-10-27 61.38 62.00 56.19 2,162,700 57.19 57.19
00-10-26 58.88 61.13 55.00 2,900,900 60.00 60.00
00-10-25 61.50 63.63 56.50 2,543,400 57.81 57.81
00-10-24 65.75 65.88 61.58 1,796,700 62.50 62.50
00-10-23 63.81 67.25 61.00 2,729,500 63.88 63.88
00-10-20 68.94 69.50 60.50 5,794,600 63.75 63.75
00-10-19 65.50 71.00 63.00 3,202,900 70.38 70.38
Date Open High Low Vol Cls adjCls
00-10-18 55.56 63.56 51.13 4,536,300 58.75 58.75
00-10-17 64.56 64.56 56.50 3,439,300 57.81 57.81
00-10-16 66.02 68.50 63.50 1,858,100 64.19 64.19
00-10-13 55.56 64.00 55.56 2,480,200 64.00 64.00
00-10-12 64.00 64.50 57.50 3,296,300 57.75 57.75
00-10-11 61.00 67.13 58.50 5,063,500 59.81 59.81
00-10-10 70.06 70.50 65.00 4,493,600 65.06 65.06
00-10-09 79.50 79.63 69.13 4,897,900 71.38 71.38
00-10-06 81.31 84.69 78.06 2,548,700 80.00 80.00
Date Open High Low Vol Cls adjCls
00-10-05 82.00 86.25 81.31 1,944,300 82.88 82.88
00-10-04 81.63 83.88 77.75 2,485,800 83.25 83.25
00-10-03 83.00 86.00 81.56 2,203,000 81.75 81.75
00-10-02 79.13 84.25 79.00 3,175,900 83.00 83.00
00-09-29 79.88 80.63 78.25 1,900,900 78.94 78.94
00-09-28 78.25 82.75 77.13 1,839,700 81.75 81.75
00-09-27 83.81 83.88 77.63 1,720,300 79.50 79.50
00-09-26 81.63 84.63 80.88 1,384,900 81.13 81.13
00-09-25 85.13 87.38 81.38 2,144,900 81.50 81.50
Date Open High Low Vol Cls adjCls
00-09-22 75.50 85.63 75.00 4,306,600 85.50 85.50
00-09-21 80.81 84.56 80.63 1,787,300 82.50 82.50
00-09-20 83.06 84.00 80.25 2,345,500 82.50 82.50
00-09-19 77.50 84.00 76.56 3,353,600 83.94 83.94
00-09-18 78.00 80.00 75.88 2,003,500 77.36 77.36
00-09-15 80.06 81.38 78.00 1,697,000 79.52 79.52
00-09-14 86.13 87.50 81.69 3,396,100 82.06 82.06
00-09-13 83.06 85.50 80.25 6,817,000 84.47 84.47
00-09-12 80.50 81.50 76.75 2,109,600 76.81 76.81
Date Open High Low Vol Cls adjCls
00-09-11 75.31 82.88 75.13 4,068,000 79.25 79.25
00-09-08 76.50 78.25 75.50 1,612,500 75.69 75.69
00-09-07 78.88 80.13 77.50 1,760,500 78.31 78.31
00-09-06 76.53 80.25 75.63 2,770,800 78.06 78.06
00-09-05 76.88 80.81 76.75 2,078,500 77.25 77.25
00-09-01 82.25 83.50 78.06 2,303,500 78.63 78.63
00-08-31 74.06 82.00 73.88 4,949,700 81.69 81.69
00-08-30 75.44 77.88 75.31 4,241,400 76.19 76.19
00-08-29 76.75 82.00 76.25 8,730,900 80.63 80.63
Date Open High Low Vol Cls adjCls
00-08-28 86.44 86.75 82.50 2,986,000 84.00 84.00
00-08-25 90.38 91.19 85.00 3,160,600 86.13 86.13
00-08-24 90.25 92.00 89.00 2,688,400 90.19 90.19
00-08-23 90.03 91.88 88.06 4,462,800 89.19 89.19
00-08-22 88.00 94.75 87.13 9,470,300 92.88 92.88
00-08-21 83.88 86.00 82.56 3,593,400 85.94 85.94
00-08-18 83.50 84.50 81.50 4,155,900 82.25 82.25
00-08-17 77.31 82.00 77.00 3,454,900 81.00 81.00
00-08-16 83.00 84.50 77.13 5,727,100 78.31 78.31
Date Open High Low Vol Cls adjCls
00-08-15 78.38 83.75 77.50 9,185,400 80.75 80.75
00-08-14 70.44 77.50 70.19 7,534,200 76.94 76.94
00-08-11 70.06 70.25 62.38 6,797,300 68.88 68.88
00-08-10 72.25 72.98 69.06 1,836,300 70.00 70.00
00-08-09 76.75 76.75 73.13 2,411,500 73.50 73.50
00-08-08 70.00 74.75 68.50 3,239,200 73.44 73.44
00-08-07 72.31 72.88 68.13 2,572,900 70.44 70.44
00-08-04 75.06 76.50 69.63 5,994,800 71.06 71.06
00-08-03 64.13 72.00 62.25 6,551,900 72.00 72.00
Date Open High Low Vol Cls adjCls
00-08-02 68.38 72.00 66.25 4,427,700 67.75 67.75
00-08-01 74.25 74.44 68.25 3,614,700 69.06 69.06
00-07-31 76.75 77.19 71.44 6,435,900 73.31 73.31
00-07-28 71.06 74.50 67.75 9,919,800 70.94 70.94
00-07-27 71.25 72.25 65.38 8,081,400 66.69 66.69
00-07-26 76.13 76.75 72.13 11,816,800 75.50 75.50
00-07-25 87.63 88.94 81.88 3,757,000 85.00 85.00
00-07-24 91.94 92.38 84.50 4,402,500 86.19 86.19
00-07-21 89.19 91.50 88.06 3,767,600 89.75 89.75
Date Open High Low Vol Cls adjCls
00-07-20 96.44 99.88 90.31 6,050,600 92.94 92.94
00-07-19 93.25 97.00 93.00 5,210,500 94.50 94.50
00-07-18 107.81 108.50 100.50 7,093,600 101.88 101.88
00-07-17 107.50 112.13 105.38 7,619,600 108.50 108.50
00-07-14 99.72 105.25 99.00 7,277,000 105.00 105.00
00-07-13 92.50 96.13 91.94 3,642,400 94.50 94.50
00-07-12 91.00 94.94 88.94 6,612,100 91.50 91.50
00-07-11 94.13 95.63 86.50 10,839,200 87.25 87.25
00-07-10 99.19 102.00 97.00 3,367,800 97.25 97.25
Date Open High Low Vol Cls adjCls
00-07-07 102.06 104.69 99.06 4,493,800 101.00 101.00
00-07-06 101.31 103.00 98.00 6,175,100 102.13 102.13
00-07-05 107.25 107.56 98.38 6,921,000 99.50 99.50
00-07-03 105.38 109.94 104.00 3,144,800 109.69 109.69
00-06-30 102.13 110.00 101.00 7,686,600 103.00 103.00
00-06-29 98.25 104.88 97.00 10,240,600 100.94 100.94
00-06-28 106.00 110.00 102.06 8,872,700 102.81 102.81
00-06-27 113.44 116.00 104.50 12,149,700 108.64 108.64
00-06-26 117.00 119.50 110.00 11,784,000 117.38 117.38
Date Open High Low Vol Cls adjCls
00-06-23 125.00 127.00 113.06 28,144,300 114.69 114.69
00-06-22 100.94 103.50 95.25 23,547,200 97.13 97.13
00-06-21 90.38 95.00 89.13 9,068,600 92.63 92.63
00-06-20 98.38 99.00 92.13 16,415,500 94.81 94.81
00-06-19 81.69 100.25 80.00 48,596,000 91.25 91.25
00-06-16 76.88 86.75 68.94 64,340,700 83.38 83.38
00-06-15 56.75 59.88 54.06 10,342,700 56.69 56.69
00-06-14 246.00 248.19 228.00 30,493,200 229.81 57.45
00-06-13 216.69 248.94 210.56 27,576,400 248.56 62.14
Date Open High Low Vol Cls adjCls
00-06-12 236.13 238.00 217.25 21,002,800 218.81 54.70
00-06-09 239.00 242.00 226.00 19,936,800 233.56 58.39
00-06-08 223.00 231.00 215.75 23,964,800 229.75 57.44
00-06-07 201.31 214.75 195.00 19,020,400 213.50 53.38
00-06-06 204.13 215.00 200.06 19,358,000 202.00 50.50
00-06-05 211.25 221.88 208.44 15,048,000 214.00 53.50
00-06-02 212.02 220.88 210.13 20,856,400 217.38 54.34
00-06-01 184.00 198.00 183.00 21,130,000 197.44 49.36
00-05-31 183.38 193.63 175.00 25,760,800 176.25 44.06
Date Open High Low Vol Cls adjCls
00-05-30 169.19 188.50 169.00 18,946,400 188.25 47.06
00-05-26 156.00 163.06 150.50 13,782,800 163.00 40.75
00-05-25 173.50 180.50 152.38 26,986,800 153.75 38.44
00-05-24 150.00 173.25 144.00 28,267,200 168.38 42.09
00-05-23 167.00 173.00 150.25 17,335,200 150.63 37.66
00-05-22 170.06 177.00 157.00 23,125,200 170.88 42.72
00-05-19 183.50 184.00 171.06 18,659,200 173.75 43.44
00-05-18 201.50 203.00 185.13 13,908,000 186.06 46.52
00-05-17 199.00 204.75 196.00 12,768,800 198.44 49.61
Date Open High Low Vol Cls adjCls
00-05-16 210.75 215.00 195.66 19,698,000 207.00 51.75
00-05-15 189.38 202.50 177.94 14,317,200 201.38 50.34
00-05-12 191.94 196.88 187.00 10,166,800 188.94 47.23
00-05-11 174.50 185.69 170.50 16,654,800 184.00 46.00
00-05-10 173.75 183.88 164.50 20,417,200 170.50 42.63
00-05-09 191.06 194.94 171.81 21,124,400 178.56 44.64
00-05-08 202.00 206.00 187.50 15,750,400 190.77 47.69
00-05-05 199.63 213.00 199.63 12,502,000 207.63 51.91
00-05-04 204.06 217.00 198.00 24,755,200 204.69 51.17
Date Open High Low Vol Cls adjCls
00-05-03 204.25 217.00 185.00 29,742,400 199.50 49.88
00-05-02 227.88 234.00 207.88 14,517,200 209.50 52.38
00-05-01 245.00 248.00 228.00 15,809,200 232.94 58.23
00-04-28 221.19 238.13 219.50 16,350,800 230.00 57.50
00-04-27 178.72 213.75 178.50 19,000,000 211.75 52.94
00-04-26 194.81 207.94 185.25 17,302,800 191.06 47.77
00-04-25 166.88 188.00 165.75 13,666,800 186.23 46.56
00-04-24 160.00 167.69 152.63 10,212,000 161.88 40.47
00-04-20 166.00 173.00 150.25 13,010,000 167.50 41.88
Date Open High Low Vol Cls adjCls
00-04-19 163.00 177.88 153.50 18,307,200 167.25 41.81
00-04-18 161.06 169.88 149.63 14,418,400 152.00 38.00
00-04-17 142.00 163.94 133.00 24,810,000 160.94 40.23
00-04-14 193.98 205.00 152.00 21,010,800 156.25 39.06
00-04-13 198.00 228.50 181.00 26,020,400 202.63 50.66
00-04-12 245.00 253.98 211.00 15,425,200 213.81 53.45
00-04-11 252.00 275.00 230.00 18,477,600 246.00 61.50
00-04-10 258.00 284.50 250.00 16,472,400 263.00 65.75
00-04-07 232.13 247.00 225.00 8,424,400 246.56 61.64
Date Open High Low Vol Cls adjCls
00-04-06 242.02 248.00 214.94 8,501,200 222.00 55.50
00-04-05 201.06 248.50 198.00 18,312,400 229.81 57.45
00-04-04 260.00 260.00 208.00 21,459,600 209.00 52.25
00-04-03 285.00 289.88 256.00 6,106,000 256.94 64.23
00-03-31 303.56 306.88 272.75 7,560,800 294.50 73.63
00-03-30 287.00 313.00 282.00 9,660,000 296.38 74.09
00-03-29 320.06 320.06 293.00 10,198,000 305.00 76.25
00-03-28 340.88 343.00 321.00 4,960,400 322.25 80.56
00-03-27 334.00 348.75 332.50 4,318,000 345.50 86.38
Date Open High Low Vol Cls adjCls
00-03-24 345.00 346.88 323.06 6,725,600 332.94 83.23
00-03-23 360.00 364.38 333.50 11,371,200 336.63 84.16
00-03-22 324.00 355.31 319.00 24,095,600 350.38 87.59
00-03-21 288.00 303.00 240.00 29,112,000 266.58 66.64
00-03-20 382.00 391.00 316.00 14,602,000 317.02 79.25
00-03-17 394.00 420.00 390.00 8,107,600 393.63 98.41
00-03-16 422.00 437.44 372.00 16,003,200 414.88 103.72
00-03-15 421.88 432.56 392.00 14,332,400 422.00 105.50
00-03-14 454.38 471.00 412.50 11,824,000 413.36 103.34
Date Open High Low Vol Cls adjCls
00-03-13 407.00 459.00 401.00 13,759,200 445.06 111.27
00-03-10 410.75 439.19 404.00 15,048,800 421.00 105.25
00-03-09 359.25 393.88 353.00 7,235,200 379.45 94.86
00-03-08 368.00 379.00 327.06 11,207,600 363.00 90.75
00-03-07 336.00 376.00 336.00 15,257,200 367.30 91.82
00-03-06 286.00 343.00 275.25 11,644,800 328.50 82.13
00-03-03 266.50 292.38 266.38 8,768,400 286.44 71.61
00-03-02 288.50 290.13 255.00 8,604,800 258.25 64.56
00-03-01 312.75 312.81 281.25 11,879,600 295.00 73.75
Date Open High Low Vol Cls adjCls
00-02-29 248.00 301.63 245.00 34,622,400 301.63 75.41
00-02-28 207.06 246.00 196.00 9,273,200 241.00 60.25
00-02-25 203.75 224.00 201.38 10,396,000 204.00 51.00
00-02-24 185.50 210.06 181.56 16,784,400 209.00 52.25
00-02-23 174.94 203.06 169.97 18,504,000 177.00 44.25
00-02-22 142.63 187.00 132.00 23,121,200 178.56 44.64
00-02-18 139.50 149.00 137.00 5,093,600 137.00 34.25
00-02-17 144.00 150.00 138.00 6,473,200 142.00 35.50
00-02-16 142.81 159.00 136.38 22,750,800 140.81 35.20
Date Open High Low Vol Cls adjCls
00-02-15 113.17 172.00 112.94 58,439,200 151.73 37.93
00-02-14 89.88 120.00 89.88 24,623,200 111.44 27.86
00-02-11 90.00 94.50 87.00 7,698,800 88.25 22.06
00-02-10 81.50 90.00 81.50 10,812,400 89.38 22.34
00-02-09 79.13 82.13 78.38 2,254,800 78.88 19.72
00-02-08 77.38 79.69 76.56 2,993,600 78.91 19.73
00-02-07 77.75 78.13 75.13 2,187,600 76.50 19.13
00-02-04 78.88 79.00 74.75 2,064,000 77.19 19.30
00-02-03 78.81 82.75 77.38 3,662,800 78.13 19.53
Date Open High Low Vol Cls adjCls
00-02-02 75.06 80.13 74.06 4,066,400 77.38 19.34
00-02-01 75.50 75.50 72.50 1,850,000 73.75 18.44
00-01-31 74.38 76.50 72.13 2,190,400 75.38 18.84
00-01-28 77.50 78.25 74.00 3,647,200 74.56 18.64
00-01-27 76.00 80.25 75.31 3,791,200 77.50 19.38
00-01-26 75.19 75.75 73.63 3,681,200 74.69 18.67
00-01-25 75.38 76.75 72.25 3,011,200 76.38 19.09
00-01-24 76.25 78.88 73.63 3,269,600 75.00 18.75
00-01-21 79.31 80.25 75.00 6,199,600 75.38 18.84
Date Open High Low Vol Cls adjCls
00-01-20 79.38 83.00 79.00 3,407,200 79.00 19.75
00-01-19 82.38 84.75 78.00 4,917,600 80.69 20.17
00-01-18 88.25 88.25 81.48 7,556,400 83.31 20.83
00-01-14 87.00 91.88 86.63 7,158,400 89.63 22.41
00-01-13 84.00 86.19 80.50 3,752,400 84.88 21.22
00-01-12 80.06 87.13 76.50 6,139,600 82.88 20.72
00-01-11 84.50 86.75 76.88 3,982,800 77.63 19.41
00-01-10 87.00 90.00 82.13 4,384,000 84.75 21.19
00-01-07 88.75 94.38 83.06 11,239,600 85.13 21.28
Date Open High Low Vol Cls adjCls
00-01-06 82.75 90.00 80.50 12,686,000 89.06 22.27
00-01-05 72.50 84.50 72.50 12,988,400 80.50 20.13
00-01-04 68.50 74.00 67.63 6,340,400 71.19 17.80
00-01-03 70.00 70.38 67.44 2,700,800 69.00 17.25
99-12-31 67.50 69.25 67.13 1,937,200 67.44 16.86
99-12-30 69.63 69.75 67.44 2,472,800 68.75 17.19
99-12-29 69.06 71.88 68.56 3,300,000 69.56 17.39
99-12-28 68.00 70.00 66.75 5,502,800 68.88 17.22
99-12-27 68.50 68.75 67.00 3,222,800 68.38 17.09
Date Open High Low Vol Cls adjCls
99-12-23 67.63 69.38 67.00 2,564,400 68.38 17.09
99-12-22 69.25 69.75 67.75 2,860,800 67.86 16.96
99-12-21 69.06 70.50 67.00 4,396,800 68.38 17.09
99-12-20 70.00 70.94 68.00 2,434,400 68.38 17.09
99-12-17 71.00 71.50 69.00 2,986,000 69.25 17.31
99-12-16 71.38 72.00 69.00 3,830,000 69.25 17.31
99-12-15 70.00 72.50 69.00 5,136,400 70.81 17.70
99-12-14 73.44 73.50 68.00 7,548,800 71.88 17.97
99-12-13 72.75 74.00 70.94 4,367,200 72.75 18.19
Date Open High Low Vol Cls adjCls
99-12-10 70.00 72.63 66.50 7,552,000 71.00 17.75
99-12-09 74.25 74.38 65.50 15,725,200 66.31 16.58
99-12-08 72.19 73.56 66.25 6,673,200 68.00 17.00
99-12-07 73.00 74.00 71.69 1,865,200 71.88 17.97
99-12-06 72.50 74.44 71.31 2,501,200 71.75 17.94
99-12-03 72.63 74.25 71.50 4,344,000 71.50 17.88
99-12-02 70.25 73.50 69.56 3,762,400 71.31 17.83
99-12-01 71.00 72.50 70.00 2,865,200 70.25 17.56
99-11-30 73.06 76.13 70.06 5,336,400 70.56 17.64
Date Open High Low Vol Cls adjCls
99-11-29 75.31 75.31 71.13 6,079,600 71.31 17.83
99-11-26 76.69 77.50 76.00 1,590,400 76.88 19.22
99-11-24 74.00 77.56 73.00 4,068,400 76.38 19.09
99-11-23 79.19 79.38 74.50 5,281,600 75.00 18.75
99-11-22 81.00 82.00 75.56 4,412,800 79.19 19.80
99-11-19 81.94 85.25 81.50 3,760,800 82.13 20.53
99-11-18 84.25 84.88 81.00 2,343,200 82.94 20.73
99-11-17 85.75 87.50 82.00 3,749,200 83.50 20.88
99-11-16 87.31 89.19 84.13 3,445,600 87.50 21.88
Date Open High Low Vol Cls adjCls
99-11-15 89.00 93.75 85.81 5,212,000 86.94 21.73
99-11-12 90.06 91.00 77.75 11,394,000 88.00 22.00
99-11-11 90.00 91.31 87.13 2,730,800 88.75 22.19
99-11-10 88.25 93.50 88.00 2,556,800 90.38 22.59
99-11-09 94.38 94.38 89.31 2,652,400 90.00 22.50
99-11-08 87.63 93.38 85.13 4,071,600 92.63 23.16
99-11-05 92.75 94.63 86.50 6,219,600 89.38 22.34
99-11-04 88.00 97.31 87.00 20,522,400 89.25 22.31
99-11-03 71.38 86.25 70.25 17,464,000 84.50 21.13
Date Open High Low Vol Cls adjCls
99-11-02 67.88 68.38 66.25 5,238,400 66.50 16.63
99-11-01 67.69 69.94 66.06 8,123,200 66.38 16.59
99-10-29 72.00 73.00 67.38 7,748,800 67.63 16.91
99-10-28 70.06 72.13 68.00 6,153,200 70.75 17.69
99-10-27 69.25 71.63 65.88 6,111,200 68.06 17.02
99-10-26 73.06 74.63 68.88 5,603,200 69.00 17.25
99-10-25 74.75 76.25 66.50 11,227,600 69.63 17.41
99-10-22 70.25 79.63 69.38 13,692,800 75.63 18.91
99-10-21 62.25 67.50 62.00 5,723,200 65.81 16.45
Date Open High Low Vol Cls adjCls
99-10-20 66.50 66.50 62.50 5,065,600 62.69 15.67
99-10-19 68.25 68.88 64.06 4,862,400 65.56 16.39
99-10-18 69.53 70.00 67.25 6,735,200 68.25 17.06
99-10-15 71.50 73.25 68.50 6,539,200 70.56 17.64
99-10-14 72.88 76.00 71.50 4,997,200 72.75 18.19
99-10-13 71.00 75.00 70.94 7,055,600 71.19 17.80
99-10-12 70.63 77.88 70.00 11,533,600 74.63 18.66
99-10-11 70.25 73.50 68.88 4,840,800 69.50 17.38
99-10-08 71.38 71.38 68.00 2,869,200 69.81 17.45
Date Open High Low Vol Cls adjCls
99-10-07 72.75 72.75 69.19 4,164,800 70.75 17.69
99-10-06 67.00 72.25 66.75 11,020,000 70.94 17.73
99-10-05 64.19 73.25 63.88 17,581,600 68.06 17.02
99-10-04 63.69 64.13 62.00 4,576,400 63.50 15.88
99-10-01 64.50 65.75 60.56 11,224,400 62.63 15.66
99-09-30 65.50 69.50 59.50 11,515,200 66.25 16.56
99-09-29 65.75 65.81 63.75 7,439,200 64.38 16.09
99-09-28 61.38 65.38 59.63 19,222,800 64.06 16.02
99-09-27 64.00 65.00 58.50 32,071,200 59.06 14.77
Date Open High Low Vol Cls adjCls
99-09-24 78.00 80.75 69.75 28,126,000 71.13 17.78
99-09-23 92.13 94.00 87.50 3,961,600 87.50 21.88
99-09-22 88.63 91.75 87.94 2,720,000 90.25 22.56
99-09-21 89.13 90.38 87.75 2,082,800 88.00 22.00
99-09-20 91.31 92.00 89.00 1,965,600 89.56 22.39
99-09-17 91.25 93.75 91.00 3,397,200 91.00 22.75
99-09-16 90.69 92.50 88.13 3,412,000 89.81 22.45
99-09-15 93.69 94.50 90.00 3,016,800 90.19 22.55
99-09-14 90.38 94.00 89.38 2,854,400 93.25 23.31
Date Open High Low Vol Cls adjCls
99-09-13 91.50 93.88 91.00 2,956,000 91.06 22.77
99-09-10 92.56 94.00 90.50 2,336,000 91.88 22.97
99-09-09 91.38 92.75 89.56 2,537,200 91.81 22.95
99-09-08 90.00 96.25 90.00 5,520,400 91.63 22.91
99-09-07 90.00 94.44 88.00 5,192,400 91.06 22.77
99-09-03 93.38 96.00 89.25 5,381,200 92.38 23.09
99-09-02 85.50 91.25 83.50 18,952,400 90.50 22.63
99-09-01 100.25 103.19 92.56 9,768,800 95.25 23.81
99-08-31 100.50 101.88 92.06 9,475,600 97.00 24.25
Date Open High Low Vol Cls adjCls
99-08-30 105.88 106.13 100.13 4,386,000 103.25 25.81
99-08-27 102.00 105.50 99.31 6,063,200 105.31 26.33
99-08-26 97.13 104.88 96.31 5,106,800 97.63 24.41
99-08-25 96.88 97.88 94.56 1,865,600 96.50 24.13
99-08-24 93.00 99.63 92.25 5,530,400 96.06 24.02
99-08-23 88.88 93.81 88.75 3,786,800 92.75 23.19
99-08-20 84.63 89.00 84.50 3,824,000 89.00 22.25
99-08-19 84.13 85.88 82.00 5,454,800 84.06 21.02
99-08-18 87.00 87.25 83.50 2,920,000 84.50 21.13
Date Open High Low Vol Cls adjCls
99-08-17 86.00 87.00 83.19 2,332,000 85.56 21.39
99-08-16 84.75 87.13 83.56 2,266,800 84.53 21.13
99-08-13 88.50 88.50 81.50 5,262,800 85.56 21.39
99-08-12 87.00 89.50 86.00 3,717,200 86.88 21.72
99-08-11 86.13 89.75 84.00 4,033,200 85.50 21.38
99-08-10 84.00 85.63 81.13 2,583,600 85.63 21.41
99-08-09 87.13 87.13 82.38 2,301,600 84.44 21.11
99-08-06 85.25 88.50 83.50 2,790,800 86.00 21.50
99-08-05 81.69 88.75 77.75 4,914,800 86.75 21.69
Date Open High Low Vol Cls adjCls
99-08-04 83.88 87.50 81.19 3,920,000 81.56 20.39
99-08-03 86.88 87.25 80.64 9,101,200 83.75 20.94
99-08-02 90.13 90.25 82.25 8,090,800 84.38 21.09
99-07-30 95.75 95.88 89.00 7,411,200 89.06 22.27
99-07-29 96.44 99.50 95.00 2,488,800 96.00 24.00
99-07-28 97.75 101.63 95.50 4,031,200 98.31 24.58
99-07-27 96.00 99.88 95.00 4,501,600 96.25 24.06
99-07-26 100.13 100.25 92.00 2,781,200 93.25 23.31
99-07-23 99.75 101.25 96.50 2,428,400 99.19 24.80
Date Open High Low Vol Cls adjCls
99-07-22 101.56 101.56 95.69 5,056,800 97.38 24.34
99-07-21 103.63 105.75 99.50 4,579,600 103.56 25.89
99-07-20 95.25 104.38 95.06 10,155,600 99.63 24.91
99-07-19 112.25 114.00 98.06 14,904,400 98.63 24.66
99-07-16 113.00 117.50 110.00 7,353,200 113.00 28.25
99-07-15 101.50 116.31 101.00 20,519,600 115.25 28.81
99-07-14 92.00 97.88 91.94 6,548,000 97.56 24.39
99-07-13 91.38 92.50 89.06 2,124,000 89.94 22.48
99-07-12 92.00 93.75 90.63 2,279,200 91.50 22.88
Date Open High Low Vol Cls adjCls
99-07-09 91.88 92.00 89.69 2,496,000 91.31 22.83
99-07-08 87.50 92.13 87.13 4,605,200 90.38 22.59
99-07-07 89.50 92.00 87.50 2,509,200 88.81 22.20
99-07-06 93.13 93.63 89.13 3,672,800 90.19 22.55
99-07-02 93.13 93.94 91.63 1,984,400 92.94 23.23
99-07-01 93.88 96.88 92.25 2,712,400 92.94 23.23
99-06-30 96.50 96.50 91.25 3,869,200 92.19 23.05
99-06-29 95.75 99.13 94.00 8,613,600 95.50 23.88
99-06-28 90.50 92.25 86.00 4,157,200 90.50 22.63
Date Open High Low Vol Cls adjCls
99-06-25 98.88 99.00 86.75 11,946,000 89.38 22.34
99-06-24 99.63 101.50 97.00 2,947,600 97.13 24.28
99-06-23 97.00 100.38 96.13 3,522,800 99.50 24.88
99-06-22 98.25 103.13 97.00 4,793,200 98.88 24.72
99-06-21 91.75 102.00 91.50 6,478,000 100.63 25.16
99-06-18 93.00 93.63 89.38 6,710,800 91.31 22.83
99-06-17 86.00 95.88 84.88 7,761,200 95.50 23.88
99-06-16 85.94 87.13 83.94 3,123,200 86.50 21.63
99-06-15 82.13 84.06 80.00 1,902,800 82.63 20.66
Date Open High Low Vol Cls adjCls
99-06-14 83.88 86.44 81.06 3,249,600 81.63 20.41
99-06-11 86.00 88.88 84.50 5,627,200 84.56 21.14
99-06-10 84.00 88.00 83.63 4,433,200 85.00 21.25
99-06-09 85.13 90.19 82.50 6,207,200 84.63 21.16
99-06-08 81.88 88.88 79.63 13,838,000 87.75 21.94
99-06-07 78.94 80.94 77.50 8,552,000 77.88 19.47
99-06-04 72.00 74.00 70.25 2,660,400 72.88 18.22
99-06-03 73.75 75.44 69.13 6,692,800 72.44 18.11
99-06-02 68.69 75.13 67.13 10,066,800 73.38 18.34
Date Open High Low Vol Cls adjCls
99-06-01 76.38 76.44 66.63 10,224,000 67.03 16.76
99-05-28 78.13 81.13 76.50 2,374,400 77.50 19.38
99-05-27 73.50 79.13 72.69 3,023,600 78.75 19.69
99-05-26 75.88 76.88 71.75 4,030,400 73.69 18.42
99-05-25 78.38 80.50 74.13 5,690,400 74.75 18.69
99-05-24 84.88 85.00 77.38 3,077,200 78.00 19.50
99-05-21 86.56 87.25 81.50 3,370,400 84.88 21.22
99-05-20 80.13 89.00 80.13 10,402,400 86.13 21.53
99-05-19 77.94 81.63 77.94 2,939,200 81.38 20.34
Date Open High Low Vol Cls adjCls
99-05-18 76.31 80.00 75.00 4,422,800 79.75 19.94
99-05-17 73.25 78.75 72.50 2,681,600 75.50 18.88
99-05-14 75.81 78.00 73.50 3,570,400 74.88 18.72
99-05-13 75.94 81.75 75.63 9,196,800 78.75 19.69
99-05-12 66.19 76.38 66.19 10,696,800 75.53 18.88
99-05-11 64.88 66.00 63.13 2,897,600 65.50 16.38
99-05-10 64.50 65.00 61.75 2,136,800 64.38 16.09
99-05-07 60.75 64.63 59.00 3,608,800 63.75 15.94
99-05-06 58.56 64.88 58.56 8,808,400 60.19 15.05
Date Open High Low Vol Cls adjCls
99-05-05 59.50 59.50 57.00 2,759,600 57.50 14.38
99-05-04 60.25 61.50 59.50 2,232,400 59.63 14.91
99-05-03 61.00 61.38 58.38 1,662,400 60.13 15.03
99-04-30 61.25 61.25 59.13 3,814,800 60.13 15.03
99-04-29 60.50 61.75 58.13 4,344,400 59.38 14.84
99-04-28 56.00 61.00 55.50 6,820,000 61.00 15.25
99-04-27 56.63 57.00 52.25 5,732,400 56.13 14.03
99-04-26 55.00 55.13 52.38 4,770,000 55.00 13.75
99-04-23 59.13 59.25 51.50 10,256,400 55.25 13.81
Date Open High Low Vol Cls adjCls
99-04-22 64.88 66.38 55.00 7,226,000 57.63 14.41
99-04-21 61.00 64.00 60.63 2,247,600 63.75 15.94
99-04-20 62.56 63.00 59.88 3,319,200 60.50 15.13
99-04-19 68.13 68.50 62.38 3,297,600 62.63 15.66
99-04-16 66.44 66.50 64.00 2,539,600 65.75 16.44
99-04-15 63.31 67.75 60.75 9,468,000 66.94 16.73
99-04-14 68.00 68.50 61.00 9,263,200 63.50 15.88
99-04-13 69.19 70.00 67.06 2,646,400 67.88 16.97
99-04-12 71.13 71.25 68.38 4,036,400 68.88 17.22
Date Open High Low Vol Cls adjCls
99-04-09 74.00 75.75 71.25 3,042,800 71.94 17.98
99-04-08 74.00 77.69 71.75 4,022,800 74.25 18.56
99-04-07 71.75 76.13 70.00 5,836,400 73.38 18.34
99-04-06 68.75 72.00 66.50 4,692,400 70.00 17.50
99-04-05 67.00 69.19 66.25 2,804,800 68.06 17.02
99-04-01 65.50 67.25 65.00 3,176,400 66.00 16.50
99-03-31 66.88 67.88 64.19 2,683,600 64.38 16.09
99-03-30 63.25 67.25 63.00 5,296,000 65.25 16.31
99-03-29 65.75 66.00 62.00 3,876,800 63.25 15.81
Date Open High Low Vol Cls adjCls
99-03-26 66.44 66.44 62.88 3,484,000 65.00 16.25
99-03-25 67.63 69.00 65.50 8,421,200 66.06 16.52
99-03-24 65.13 65.19 61.25 8,234,400 62.06 15.52
99-03-23 68.25 68.25 65.13 4,891,200 65.13 16.28
99-03-22 70.88 71.00 67.88 4,147,600 67.88 16.97
99-03-19 72.31 72.50 70.75 3,304,800 70.88 17.72
99-03-18 72.25 74.25 72.00 1,588,400 72.25 18.06
99-03-17 75.00 75.63 71.58 3,261,200 72.56 18.14
99-03-16 74.50 75.94 72.50 3,510,800 74.00 18.50
Date Open High Low Vol Cls adjCls
99-03-15 70.69 72.13 69.00 1,886,000 71.88 17.97
99-03-12 72.25 72.38 69.63 3,697,200 69.75 17.44
99-03-11 75.00 76.50 71.25 2,920,000 72.75 18.19
99-03-10 73.50 74.69 72.50 1,798,400 73.88 18.47
99-03-09 76.75 76.88 72.13 3,053,600 72.75 18.19
99-03-08 75.13 77.75 75.13 3,687,200 76.75 19.19
99-03-05 72.00 74.75 71.50 3,580,000 74.00 18.50
99-03-04 72.88 73.00 69.25 2,522,800 69.63 17.41
99-03-03 74.00 74.50 70.75 3,558,000 71.50 17.88
Date Open High Low Vol Cls adjCls
99-03-02 72.94 76.25 72.00 3,694,400 73.88 18.47
99-03-01 73.38 74.50 70.56 3,126,800 71.69 17.92
99-02-26 74.75 75.25 70.38 5,534,400 72.69 18.17
99-02-25 76.00 78.13 74.25 5,967,600 74.81 18.70
99-02-24 76.50 80.13 76.00 8,268,400 78.00 19.50
99-02-23 82.50 82.50 75.56 12,054,000 76.44 19.11
99-02-22 77.38 83.44 76.50 13,908,800 80.56 20.14
99-02-19 65.06 71.13 63.06 14,586,800 71.00 17.75
99-02-18 68.13 69.00 60.88 6,322,400 61.25 15.31
Date Open High Low Vol Cls adjCls
99-02-17 73.81 73.88 67.50 5,055,200 68.38 17.09
99-02-16 74.06 76.75 73.31 1,438,000 73.44 18.36
99-02-12 74.75 76.13 73.00 3,193,200 74.13 18.53
99-02-11 73.13 76.38 71.00 3,317,200 75.38 18.84
99-02-10 71.56 73.38 70.63 2,906,000 71.94 17.98
99-02-09 75.00 76.00 72.13 2,256,800 72.22 18.05
99-02-08 76.63 78.00 74.00 2,270,800 76.00 19.00
99-02-05 75.56 76.13 72.00 3,681,600 75.00 18.75
99-02-04 79.13 79.13 73.56 4,021,200 73.88 18.47
Date Open High Low Vol Cls adjCls
99-02-03 82.00 83.50 77.25 5,398,400 79.00 19.75
99-02-02 81.13 82.25 76.75 7,075,200 81.13 20.28
99-02-01 75.88 76.00 73.50 3,319,600 74.88 18.72
99-01-29 79.13 79.25 75.00 5,543,200 75.13 18.78
99-01-28 79.75 80.63 77.06 7,834,000 78.50 19.63
99-01-27 86.94 87.00 77.75 6,096,000 78.00 19.50
99-01-26 83.63 87.38 83.19 2,276,000 85.75 21.44
99-01-25 89.50 89.50 83.00 4,017,200 83.50 20.88
99-01-22 84.06 90.75 83.88 2,641,200 88.69 22.17
Date Open High Low Vol Cls adjCls
99-01-21 90.38 91.00 85.94 3,158,800 86.75 21.69
99-01-20 88.00 90.88 84.75 4,137,200 89.94 22.48
99-01-19 85.75 91.13 85.63 4,056,400 87.25 21.81
99-01-15 81.50 91.50 81.25 19,957,200 89.50 22.38
99-01-14 99.25 99.75 96.13 2,305,600 98.00 24.50
99-01-13 89.25 99.25 85.50 3,288,800 96.25 24.06
99-01-12 101.50 101.50 92.50 7,392,400 95.00 23.75
99-01-11 102.50 109.50 102.50 1,897,600 109.50 27.38
99-01-08 109.13 109.94 102.50 1,602,800 102.88 25.72
Date Open High Low Vol Cls adjCls
99-01-07 101.50 108.25 101.00 2,214,400 108.00 27.00
99-01-06 107.88 108.88 102.63 2,220,800 105.00 26.25
99-01-05 95.63 105.00 95.63 3,288,400 104.63 26.16
99-01-04 96.38 98.25 95.38 1,724,800 96.38 24.09
98-12-31 93.50 96.75 91.13 1,825,200 96.25 24.06
98-12-30 95.25 99.63 92.63 1,052,400 94.00 23.50
98-12-29 100.25 100.38 95.38 1,630,000 96.00 24.00
98-12-28 101.13 104.25 98.69 1,196,800 99.13 24.78
98-12-24 102.00 102.00 100.25 153,200 100.75 25.19
Date Open High Low Vol Cls adjCls
98-12-23 103.13 104.00 100.13 1,057,200 101.94 25.48
98-12-22 103.38 103.88 97.00 1,516,800 99.81 24.95
98-12-21 102.69 105.88 101.75 2,296,800 102.88 25.72
98-12-18 98.13 100.88 97.38 3,305,600 100.00 25.00
98-12-17 94.00 98.00 94.00 1,879,600 97.94 24.48
98-12-16 94.25 96.88 91.00 2,728,400 94.94 23.73
98-12-15 89.81 94.38 89.50 2,188,000 94.25 23.56
98-12-14 90.25 92.38 88.06 1,574,400 88.44 22.11
98-12-11 92.63 94.63 90.13 2,392,800 92.75 23.19
Date Open High Low Vol Cls adjCls
98-12-10 97.88 98.00 91.75 2,074,800 93.25 23.31
98-12-09 99.50 101.50 97.00 1,476,800 97.50 24.38
98-12-08 96.25 101.47 95.00 3,298,800 97.88 24.47
98-12-07 94.88 98.75 94.13 2,024,400 94.88 23.72
98-12-04 97.50 98.00 93.00 2,213,600 94.28 23.57
98-12-03 93.75 102.50 92.00 4,202,400 92.31 23.08
98-12-02 85.75 96.75 85.75 2,796,800 95.13 23.78
98-12-01 87.31 90.50 83.63 4,088,000 87.00 21.75
98-11-30 97.25 97.25 87.00 3,149,200 88.56 22.14
Date Open High Low Vol Cls adjCls
98-11-27 87.63 97.38 87.00 2,218,800 94.38 23.59
98-11-25 85.50 87.50 83.88 2,221,600 86.88 21.72
98-11-24 83.50 89.06 81.38 3,806,400 84.75 21.19
98-11-23 78.38 83.88 77.94 2,788,800 83.88 20.97
98-11-20 80.44 80.50 76.00 2,217,600 76.50 19.13
98-11-19 81.38 81.75 77.00 4,080,000 77.25 19.31
98-11-18 75.81 81.25 75.75 10,922,000 80.75 20.19
98-11-17 69.50 74.75 67.25 6,321,200 74.13 18.53
98-11-16 68.75 71.13 68.13 4,270,400 70.25 17.56
Date Open High Low Vol Cls adjCls
98-11-13 69.13 69.50 65.88 2,718,400 67.38 16.84
98-11-12 69.00 69.13 66.00 1,642,400 69.13 17.28
98-11-11 69.00 70.38 67.75 4,041,600 68.75 17.19
98-11-10 66.75 68.63 64.75 3,049,200 68.13 17.03
98-11-09 64.75 67.00 64.00 3,210,000 66.13 16.53
98-11-06 59.50 64.19 59.50 3,550,000 63.81 15.95
98-11-05 60.00 61.88 58.75 3,486,800 59.31 14.83
98-11-04 64.75 65.25 57.56 9,082,400 60.81 15.20
98-11-03 63.75 64.19 62.75 1,672,000 63.63 15.91
Date Open High Low Vol Cls adjCls
98-11-02 65.38 65.75 63.50 3,242,800 64.19 16.05
98-10-30 67.63 67.63 63.75 3,528,400 65.41 16.35
98-10-29 66.00 69.25 65.75 3,042,400 67.00 16.75
98-10-28 68.88 69.63 66.25 4,192,400 66.38 16.59
98-10-27 69.00 70.75 68.63 5,230,000 69.38 17.34
98-10-26 64.81 68.50 64.81 3,859,600 67.88 16.97
98-10-23 64.00 65.50 64.00 2,160,800 64.88 16.22
98-10-22 64.00 64.69 63.38 3,948,800 64.44 16.11
98-10-21 62.50 64.13 60.81 3,383,200 63.75 15.94
Date Open High Low Vol Cls adjCls
98-10-20 61.25 64.81 61.00 3,738,000 61.75 15.44
98-10-19 61.75 63.00 59.50 2,615,200 61.25 15.31
98-10-16 66.00 66.63 60.50 6,687,200 61.50 15.38
98-10-15 61.25 62.50 59.38 5,129,200 61.50 15.38
98-10-14 57.00 61.75 56.00 3,544,800 61.13 15.28
98-10-13 57.88 60.13 56.75 1,806,000 58.34 14.59
98-10-12 57.00 59.88 56.5