Rexahn Pharmaceuticals, Inc. (RNN)

0.51
-0.005 (-0.943%)
Exchange
ASE
Day Range
0.500 - 0.560
52 Week Range
0.500 - 0.960
Open
0.500
Avg. Vol
597,054
Market Cap
94.27M
Short ratio
7.800
PE ratio
PEG Ratio
0.000
Earnings Share
-0.046

Rexahn Pharmaceuticals, Inc. (RNN) Historicals

Date Open High Low Vol Cls adjCls
15-07-29 0.53 0.54 0.52 368,500 0.53 0.53
15-07-28 0.55 0.57 0.53 565,400 0.53 0.53
15-07-27 0.56 0.58 0.55 549,500 0.55 0.55
15-07-24 0.58 0.58 0.56 257,300 0.56 0.56
15-07-23 0.58 0.58 0.56 291,700 0.57 0.57
15-07-22 0.58 0.60 0.56 399,100 0.58 0.58
15-07-21 0.58 0.60 0.58 99,200 0.59 0.59
15-07-20 0.58 0.60 0.58 359,100 0.58 0.58
15-07-17 0.61 0.62 0.58 619,000 0.59 0.59
Date Open High Low Vol Cls adjCls
15-07-16 0.62 0.64 0.61 316,000 0.61 0.61
15-07-15 0.61 0.64 0.61 250,500 0.61 0.61
15-07-14 0.58 0.66 0.58 2,030,900 0.62 0.62
15-07-13 0.58 0.58 0.56 442,900 0.56 0.56
15-07-10 0.61 0.61 0.55 1,861,000 0.58 0.58
15-07-09 0.61 0.62 0.60 512,900 0.60 0.60
15-07-08 0.62 0.62 0.60 678,300 0.60 0.60
15-07-07 0.63 0.63 0.60 513,900 0.63 0.63
15-07-06 0.61 0.63 0.60 390,400 0.61 0.61
Date Open High Low Vol Cls adjCls
15-07-02 0.62 0.64 0.61 283,800 0.61 0.61
15-07-01 0.62 0.63 0.61 404,200 0.61 0.61
15-06-30 0.61 0.64 0.61 370,900 0.61 0.61
15-06-29 0.67 0.67 0.60 1,078,500 0.62 0.62
15-06-26 0.69 0.69 0.66 277,200 0.66 0.66
15-06-25 0.67 0.68 0.67 187,900 0.67 0.67
15-06-24 0.67 0.69 0.66 262,300 0.67 0.67
15-06-23 0.68 0.68 0.66 169,300 0.68 0.68
15-06-22 0.66 0.69 0.66 232,500 0.67 0.67
Date Open High Low Vol Cls adjCls
15-06-19 0.68 0.68 0.66 549,200 0.66 0.66
15-06-18 0.67 0.69 0.67 256,100 0.68 0.68
15-06-17 0.68 0.69 0.66 279,700 0.68 0.68
15-06-16 0.66 0.69 0.66 468,100 0.68 0.68
15-06-15 0.67 0.68 0.66 573,200 0.68 0.68
15-06-12 0.67 0.69 0.67 293,200 0.69 0.69
15-06-11 0.68 0.70 0.66 951,900 0.67 0.67
15-06-10 0.70 0.71 0.68 442,800 0.70 0.70
15-06-09 0.70 0.71 0.67 1,182,700 0.70 0.70
Date Open High Low Vol Cls adjCls
15-06-08 0.73 0.73 0.69 1,283,500 0.69 0.69
15-06-05 0.71 0.71 0.70 379,900 0.71 0.71
15-06-04 0.71 0.72 0.70 373,600 0.70 0.70
15-06-03 0.71 0.72 0.70 720,100 0.71 0.71
15-06-02 0.71 0.72 0.70 496,900 0.71 0.71
15-06-01 0.74 0.75 0.71 958,800 0.71 0.71
15-05-29 0.75 0.77 0.73 1,613,900 0.73 0.73
15-05-28 0.75 0.75 0.72 713,800 0.74 0.74
15-05-27 0.72 0.74 0.71 815,900 0.72 0.72
Date Open High Low Vol Cls adjCls
15-05-26 0.72 0.74 0.70 595,200 0.71 0.71
15-05-22 0.76 0.76 0.72 1,010,600 0.72 0.72
15-05-21 0.72 0.77 0.72 3,776,700 0.75 0.75
15-05-20 0.70 0.72 0.70 863,300 0.72 0.72
15-05-19 0.70 0.72 0.70 378,500 0.70 0.70
15-05-18 0.71 0.71 0.69 153,000 0.71 0.71
15-05-15 0.70 0.72 0.70 424,300 0.71 0.71
15-05-14 0.71 0.72 0.70 209,900 0.70 0.70
15-05-13 0.71 0.72 0.69 233,300 0.71 0.71
Date Open High Low Vol Cls adjCls
15-05-12 0.69 0.70 0.68 327,900 0.70 0.70
15-05-11 0.70 0.71 0.66 902,800 0.69 0.69
15-05-08 0.72 0.72 0.70 261,800 0.71 0.71
15-05-07 0.71 0.73 0.70 364,000 0.71 0.71
15-05-06 0.70 0.72 0.69 413,400 0.71 0.71
15-05-05 0.71 0.72 0.70 443,200 0.71 0.71
15-05-04 0.71 0.72 0.71 275,900 0.71 0.71
15-05-01 0.72 0.72 0.71 451,900 0.72 0.72
15-04-30 0.71 0.72 0.71 367,700 0.72 0.72
Date Open High Low Vol Cls adjCls
15-04-29 0.71 0.72 0.71 311,200 0.71 0.71
15-04-28 0.71 0.74 0.71 339,400 0.71 0.71
15-04-27 0.73 0.74 0.71 745,800 0.72 0.72
15-04-24 0.74 0.75 0.73 333,900 0.73 0.73
15-04-23 0.73 0.75 0.73 379,000 0.74 0.74
15-04-22 0.75 0.76 0.74 769,500 0.74 0.74
15-04-21 0.79 0.81 0.76 1,695,500 0.76 0.76
15-04-20 0.76 0.78 0.75 1,042,400 0.78 0.78
15-04-17 0.77 0.77 0.74 418,100 0.74 0.74
Date Open High Low Vol Cls adjCls
15-04-16 0.73 0.77 0.73 1,299,100 0.77 0.77
15-04-15 0.73 0.73 0.72 349,500 0.73 0.73
15-04-14 0.75 0.75 0.72 491,500 0.73 0.73
15-04-13 0.72 0.75 0.72 659,100 0.75 0.75
15-04-10 0.72 0.73 0.72 292,800 0.73 0.73
15-04-09 0.70 0.73 0.70 548,800 0.73 0.73
15-04-08 0.72 0.72 0.70 706,100 0.71 0.71
15-04-07 0.73 0.73 0.71 250,900 0.72 0.72
15-04-06 0.72 0.73 0.71 259,800 0.72 0.72
Date Open High Low Vol Cls adjCls
15-04-02 0.72 0.73 0.71 297,100 0.72 0.72
15-04-01 0.71 0.73 0.71 407,400 0.71 0.71
15-03-31 0.72 0.73 0.71 357,100 0.73 0.73
15-03-30 0.73 0.74 0.72 406,600 0.72 0.72
15-03-27 0.74 0.74 0.72 592,900 0.74 0.74
15-03-26 0.73 0.75 0.72 391,800 0.72 0.72
15-03-25 0.75 0.75 0.73 328,800 0.73 0.73
15-03-24 0.73 0.78 0.73 299,900 0.74 0.74
15-03-23 0.76 0.78 0.73 497,900 0.73 0.73
Date Open High Low Vol Cls adjCls
15-03-20 0.71 0.78 0.71 2,323,100 0.75 0.75
15-03-19 0.71 0.72 0.70 201,300 0.70 0.70
15-03-18 0.74 0.74 0.69 987,900 0.70 0.70
15-03-17 0.71 0.74 0.70 346,400 0.72 0.72
15-03-16 0.73 0.75 0.71 508,500 0.72 0.72
15-03-13 0.75 0.75 0.73 308,800 0.73 0.73
15-03-12 0.73 0.76 0.73 284,800 0.75 0.75
15-03-11 0.73 0.75 0.73 331,100 0.73 0.73
15-03-10 0.76 0.76 0.73 539,600 0.73 0.73
Date Open High Low Vol Cls adjCls
15-03-09 0.75 0.77 0.75 432,300 0.75 0.75
15-03-06 0.78 0.78 0.75 435,100 0.75 0.75
15-03-05 0.78 0.78 0.76 265,600 0.77 0.77
15-03-04 0.76 0.78 0.76 544,100 0.78 0.78
15-03-03 0.79 0.80 0.76 482,700 0.78 0.78
15-03-02 0.78 0.79 0.77 452,600 0.79 0.79
15-02-27 0.80 0.82 0.77 630,700 0.80 0.80
15-02-26 0.77 0.80 0.76 529,300 0.80 0.80
15-02-25 0.77 0.80 0.76 501,900 0.78 0.78
Date Open High Low Vol Cls adjCls
15-02-24 0.75 0.79 0.75 638,700 0.77 0.77
15-02-23 0.81 0.81 0.76 532,200 0.78 0.78
15-02-20 0.80 0.81 0.78 749,300 0.80 0.80
15-02-19 0.85 0.85 0.79 661,700 0.79 0.79
15-02-18 0.78 0.85 0.77 1,713,000 0.82 0.82
15-02-17 0.75 0.78 0.74 1,127,400 0.77 0.77
15-02-13 0.74 0.75 0.74 638,900 0.75 0.75
15-02-12 0.75 0.75 0.73 290,200 0.74 0.74
15-02-11 0.75 0.77 0.75 722,100 0.75 0.75
Date Open High Low Vol Cls adjCls
15-02-10 0.75 0.76 0.73 386,000 0.75 0.75
15-02-09 0.75 0.75 0.73 504,400 0.75 0.75
15-02-06 0.75 0.76 0.73 454,400 0.73 0.73
15-02-05 0.74 0.74 0.70 559,500 0.74 0.74
15-02-04 0.73 0.74 0.71 531,700 0.73 0.73
15-02-03 0.72 0.73 0.70 954,300 0.71 0.71
15-02-02 0.73 0.74 0.71 574,400 0.71 0.71
15-01-30 0.74 0.74 0.72 471,600 0.73 0.73
15-01-29 0.75 0.76 0.72 457,100 0.73 0.73
Date Open High Low Vol Cls adjCls
15-01-28 0.77 0.77 0.72 437,000 0.73 0.73
15-01-27 0.75 0.77 0.74 540,300 0.74 0.74
15-01-26 0.72 0.76 0.72 772,900 0.76 0.76
15-01-23 0.72 0.73 0.71 590,500 0.71 0.71
15-01-22 0.74 0.74 0.71 510,500 0.74 0.74
15-01-21 0.72 0.74 0.72 941,700 0.74 0.74
15-01-20 0.74 0.74 0.71 969,000 0.72 0.72
15-01-16 0.76 0.76 0.70 2,430,700 0.72 0.72
15-01-15 0.82 0.83 0.74 2,642,500 0.76 0.76
Date Open High Low Vol Cls adjCls
15-01-14 0.82 0.87 0.81 1,954,000 0.81 0.81
15-01-13 0.88 0.88 0.80 2,693,800 0.82 0.82
15-01-12 0.93 0.95 0.84 1,944,000 0.89 0.89
15-01-09 0.95 0.96 0.88 2,803,400 0.92 0.92
15-01-08 0.82 0.91 0.81 4,896,300 0.90 0.90
15-01-07 0.80 0.82 0.78 1,622,200 0.80 0.80
15-01-06 0.83 0.84 0.75 3,335,300 0.76 0.76
15-01-05 0.72 0.77 0.71 1,671,300 0.73 0.73
15-01-02 0.70 0.74 0.70 546,400 0.73 0.73
Date Open High Low Vol Cls adjCls
14-12-31 0.71 0.71 0.69 1,719,600 0.70 0.70
14-12-30 0.71 0.72 0.70 621,800 0.71 0.71
14-12-29 0.70 0.72 0.69 1,112,300 0.71 0.71
14-12-26 0.70 0.72 0.70 650,500 0.70 0.70
14-12-24 0.71 0.72 0.71 244,500 0.71 0.71
14-12-23 0.72 0.73 0.70 780,500 0.72 0.72
14-12-22 0.71 0.75 0.70 622,500 0.72 0.72
14-12-19 0.72 0.74 0.71 832,900 0.74 0.74
14-12-18 0.73 0.74 0.70 851,000 0.72 0.72
Date Open High Low Vol Cls adjCls
14-12-17 0.72 0.73 0.69 521,900 0.73 0.73
14-12-16 0.71 0.73 0.69 853,500 0.71 0.71
14-12-15 0.76 0.76 0.70 675,800 0.71 0.71
14-12-12 0.74 0.75 0.70 831,100 0.74 0.74
14-12-11 0.74 0.77 0.73 880,500 0.75 0.75
14-12-10 0.75 0.78 0.74 742,700 0.74 0.74
14-12-09 0.76 0.76 0.71 1,448,500 0.75 0.75
14-12-08 0.70 0.76 0.70 2,080,200 0.76 0.76
14-12-05 0.70 0.71 0.68 806,500 0.70 0.70
Date Open High Low Vol Cls adjCls
14-12-04 0.68 0.71 0.68 545,100 0.69 0.69
14-12-03 0.68 0.70 0.68 528,900 0.68 0.68
14-12-02 0.66 0.70 0.66 1,009,700 0.68 0.68
14-12-01 0.67 0.69 0.66 648,800 0.66 0.66
14-11-28 0.68 0.69 0.67 240,800 0.67 0.67
14-11-26 0.69 0.70 0.68 209,300 0.69 0.69
14-11-25 0.69 0.70 0.68 469,000 0.69 0.69
14-11-24 0.68 0.71 0.68 394,400 0.69 0.69
14-11-21 0.71 0.71 0.69 445,700 0.69 0.69
Date Open High Low Vol Cls adjCls
14-11-20 0.72 0.72 0.69 650,600 0.71 0.71
14-11-19 0.72 0.72 0.68 848,500 0.71 0.71
14-11-18 0.68 0.70 0.66 1,084,200 0.70 0.70
14-11-17 0.67 0.68 0.65 801,500 0.68 0.68
14-11-14 0.69 0.71 0.68 590,300 0.68 0.68
14-11-13 0.71 0.74 0.69 1,506,000 0.70 0.70
14-11-12 0.70 0.72 0.70 290,600 0.71 0.71
14-11-11 0.70 0.72 0.69 587,800 0.71 0.71
14-11-10 0.72 0.72 0.70 490,200 0.70 0.70
Date Open High Low Vol Cls adjCls
14-11-07 0.71 0.72 0.70 759,700 0.72 0.72
14-11-06 0.71 0.72 0.71 426,900 0.71 0.71
14-11-05 0.72 0.73 0.71 204,100 0.72 0.72
14-11-04 0.74 0.74 0.71 662,800 0.71 0.71
14-11-03 0.72 0.74 0.70 549,100 0.72 0.72
14-10-31 0.71 0.73 0.71 462,800 0.72 0.72
14-10-30 0.75 0.75 0.72 339,500 0.73 0.73
14-10-29 0.75 0.77 0.73 319,800 0.74 0.74
14-10-28 0.75 0.77 0.74 519,900 0.75 0.75
Date Open High Low Vol Cls adjCls
14-10-27 0.74 0.77 0.73 584,600 0.76 0.76
14-10-24 0.77 0.77 0.70 520,900 0.76 0.76
14-10-23 0.77 0.78 0.75 763,000 0.76 0.76
14-10-22 0.71 0.77 0.71 1,457,900 0.74 0.74
14-10-21 0.70 0.71 0.70 318,600 0.71 0.71
14-10-20 0.72 0.72 0.69 629,200 0.71 0.71
14-10-17 0.70 0.72 0.70 498,300 0.72 0.72
14-10-16 0.69 0.72 0.69 763,500 0.71 0.71
14-10-15 0.69 0.72 0.68 948,700 0.69 0.69
Date Open High Low Vol Cls adjCls
14-10-14 0.69 0.75 0.69 1,064,700 0.70 0.70
14-10-13 0.72 0.75 0.68 1,303,400 0.72 0.72
14-10-10 0.74 0.75 0.71 1,361,500 0.73 0.73
14-10-09 0.77 0.78 0.74 558,500 0.75 0.75
14-10-08 0.77 0.77 0.74 1,023,800 0.76 0.76
14-10-07 0.76 0.77 0.74 1,226,500 0.76 0.76
14-10-06 0.76 0.79 0.76 707,400 0.77 0.77
14-10-03 0.76 0.79 0.76 590,300 0.76 0.76
14-10-02 0.79 0.79 0.75 1,250,100 0.77 0.77
Date Open High Low Vol Cls adjCls
14-10-01 0.81 0.82 0.76 1,128,100 0.80 0.80
14-09-30 0.81 0.82 0.78 1,279,400 0.81 0.81
14-09-29 0.85 0.85 0.80 1,065,200 0.81 0.81
14-09-26 0.85 0.86 0.80 1,793,100 0.85 0.85
14-09-25 0.85 0.89 0.81 6,571,200 0.84 0.84
14-09-24 0.80 0.81 0.75 2,106,200 0.76 0.76
14-09-23 0.74 0.77 0.73 704,700 0.76 0.76
14-09-22 0.72 0.77 0.72 505,400 0.73 0.73
14-09-19 0.75 0.78 0.71 1,450,700 0.71 0.71
Date Open High Low Vol Cls adjCls
14-09-18 0.80 0.80 0.75 913,200 0.76 0.76
14-09-17 0.76 0.81 0.75 1,802,200 0.76 0.76
14-09-16 0.74 0.76 0.72 998,000 0.75 0.75
14-09-15 0.74 0.77 0.71 887,600 0.72 0.72
14-09-12 0.76 0.79 0.74 789,300 0.75 0.75
14-09-11 0.74 0.77 0.74 514,200 0.74 0.74
14-09-10 0.76 0.78 0.74 1,078,700 0.75 0.75
14-09-09 0.83 0.83 0.77 750,000 0.77 0.77
14-09-08 0.79 0.83 0.78 1,085,600 0.82 0.82
Date Open High Low Vol Cls adjCls
14-09-05 0.85 0.85 0.76 1,984,000 0.78 0.78
14-09-04 0.79 0.85 0.78 3,702,600 0.83 0.83
14-09-03 0.75 0.80 0.72 3,326,700 0.77 0.77
14-09-02 0.71 0.71 0.69 542,100 0.70 0.70
14-08-29 0.69 0.71 0.69 454,900 0.70 0.70
14-08-28 0.69 0.71 0.69 477,600 0.70 0.70
14-08-27 0.70 0.71 0.70 487,600 0.70 0.70
14-08-26 0.71 0.73 0.70 788,100 0.70 0.70
14-08-25 0.71 0.73 0.70 697,300 0.71 0.71
Date Open High Low Vol Cls adjCls
14-08-22 0.70 0.71 0.69 303,900 0.71 0.71
14-08-21 0.72 0.72 0.69 363,800 0.70 0.70
14-08-20 0.69 0.71 0.69 475,200 0.71 0.71
14-08-19 0.68 0.70 0.68 513,500 0.69 0.69
14-08-18 0.68 0.70 0.68 547,500 0.68 0.68
14-08-15 0.70 0.70 0.67 788,900 0.69 0.69
14-08-14 0.71 0.74 0.68 1,586,400 0.69 0.69
14-08-13 0.73 0.74 0.71 329,800 0.73 0.73
14-08-12 0.70 0.73 0.70 415,800 0.73 0.73
Date Open High Low Vol Cls adjCls
14-08-11 0.72 0.73 0.70 467,700 0.70 0.70
14-08-08 0.72 0.73 0.71 319,900 0.72 0.72
14-08-07 0.71 0.74 0.71 448,500 0.73 0.73
14-08-06 0.70 0.72 0.69 410,500 0.71 0.71
14-08-05 0.72 0.73 0.70 416,500 0.70 0.70
14-08-04 0.72 0.73 0.70 427,900 0.72 0.72
14-08-01 0.74 0.74 0.71 710,500 0.73 0.73
14-07-31 0.77 0.81 0.73 1,048,600 0.75 0.75
14-07-30 0.73 0.77 0.73 1,340,500 0.76 0.76
Date Open High Low Vol Cls adjCls
14-07-29 0.70 0.74 0.70 719,100 0.73 0.73
14-07-28 0.71 0.73 0.70 712,400 0.70 0.70
14-07-25 0.72 0.73 0.70 561,000 0.71 0.71
14-07-24 0.72 0.72 0.69 942,600 0.71 0.71
14-07-23 0.75 0.76 0.71 1,416,600 0.71 0.71
14-07-22 0.68 0.74 0.67 1,703,500 0.73 0.73
14-07-21 0.69 0.69 0.65 2,191,200 0.66 0.66
14-07-18 0.72 0.73 0.69 1,583,600 0.69 0.69
14-07-17 0.75 0.75 0.68 4,156,300 0.70 0.70
Date Open High Low Vol Cls adjCls
14-07-16 0.77 0.80 0.76 1,189,300 0.77 0.77
14-07-15 0.80 0.81 0.75 2,270,700 0.80 0.80
14-07-14 0.81 0.82 0.80 940,400 0.80 0.80
14-07-11 0.83 0.83 0.81 921,300 0.81 0.81
14-07-10 0.83 0.84 0.81 1,009,600 0.83 0.83
14-07-09 0.86 0.86 0.84 622,600 0.84 0.84
14-07-08 0.87 0.87 0.83 1,095,600 0.87 0.87
14-07-07 0.85 0.88 0.84 1,139,400 0.88 0.88
14-07-03 0.85 0.86 0.85 597,700 0.85 0.85
Date Open High Low Vol Cls adjCls
14-07-02 0.86 0.88 0.85 656,900 0.86 0.86
14-07-01 0.89 0.89 0.86 526,500 0.86 0.86
14-06-30 0.86 0.90 0.85 691,000 0.87 0.87
14-06-27 0.85 0.90 0.85 1,707,000 0.87 0.87
14-06-26 0.85 0.87 0.84 1,053,100 0.85 0.85
14-06-25 0.87 0.87 0.84 1,414,700 0.86 0.86
14-06-24 0.87 0.88 0.86 727,500 0.86 0.86
14-06-23 0.88 0.88 0.86 1,195,800 0.86 0.86
14-06-20 0.87 0.89 0.86 1,091,800 0.86 0.86
Date Open High Low Vol Cls adjCls
14-06-19 0.89 0.90 0.87 880,400 0.88 0.88
14-06-18 0.90 0.92 0.87 1,468,300 0.89 0.89
14-06-17 0.89 0.92 0.89 1,262,500 0.91 0.91
14-06-16 0.92 0.95 0.90 1,217,000 0.91 0.91
14-06-13 1.00 1.01 0.92 1,727,000 0.92 0.92
14-06-12 0.94 1.04 0.94 5,979,600 0.97 0.97
14-06-11 0.90 0.95 0.89 2,883,300 0.94 0.94
14-06-10 0.91 0.91 0.89 967,100 0.89 0.89
14-06-09 0.88 0.91 0.88 997,400 0.90 0.90
Date Open High Low Vol Cls adjCls
14-06-06 0.89 0.90 0.88 815,100 0.88 0.88
14-06-05 0.85 0.89 0.85 746,300 0.88 0.88
14-06-04 0.89 0.89 0.85 1,086,900 0.85 0.85
14-06-03 0.92 0.92 0.85 1,510,000 0.87 0.87
14-06-02 0.92 0.93 0.89 1,094,600 0.89 0.89
14-05-30 0.95 0.96 0.92 847,200 0.92 0.92
14-05-29 0.93 0.97 0.93 1,987,600 0.94 0.94
14-05-28 0.94 0.96 0.90 867,900 0.94 0.94
14-05-27 0.92 0.97 0.91 2,560,800 0.94 0.94
Date Open High Low Vol Cls adjCls
14-05-23 0.90 0.92 0.88 1,105,300 0.90 0.90
14-05-22 0.90 0.93 0.87 1,580,300 0.90 0.90
14-05-21 0.92 0.93 0.86 2,278,900 0.88 0.88
14-05-20 0.93 0.96 0.89 2,243,300 0.91 0.91
14-05-19 0.99 0.99 0.90 2,581,800 0.93 0.93
14-05-16 1.03 1.05 0.93 5,524,400 0.98 0.98
14-05-15 0.89 1.05 0.89 15,612,400 1.03 1.03
14-05-14 0.81 0.88 0.79 3,199,000 0.86 0.86
14-05-13 0.79 0.81 0.79 804,500 0.79 0.79
Date Open High Low Vol Cls adjCls
14-05-12 0.80 0.82 0.78 1,407,900 0.80 0.80
14-05-09 0.80 0.83 0.79 1,209,600 0.79 0.79
14-05-08 0.83 0.84 0.79 1,622,700 0.80 0.80
14-05-07 0.85 0.85 0.78 2,253,500 0.80 0.80
14-05-06 0.87 0.89 0.80 2,174,400 0.80 0.80
14-05-05 0.83 0.85 0.80 1,575,300 0.85 0.85
14-05-02 0.88 0.88 0.82 4,022,100 0.85 0.85
14-05-01 0.93 0.95 0.83 9,256,900 0.89 0.89
14-04-30 0.96 0.98 0.94 1,807,900 0.95 0.95
Date Open High Low Vol Cls adjCls
14-04-29 0.96 1.00 0.96 1,541,000 0.98 0.98
14-04-28 1.00 1.03 0.94 2,770,500 0.98 0.98
14-04-25 1.04 1.04 1.00 2,334,200 1.02 1.02
14-04-24 1.04 1.06 1.02 2,619,800 1.05 1.05
14-04-23 1.04 1.08 1.01 3,078,600 1.04 1.04
14-04-22 1.04 1.05 1.00 4,808,500 1.04 1.04
14-04-21 1.08 1.08 1.00 7,567,900 1.00 1.00
14-04-17 0.99 1.00 0.93 1,966,100 0.98 0.98
14-04-16 1.00 1.00 0.90 3,524,200 0.96 0.96
Date Open High Low Vol Cls adjCls
14-04-15 1.03 1.03 0.76 16,093,500 0.93 0.93
14-04-14 1.10 1.14 0.98 7,450,400 1.01 1.01
14-04-11 1.13 1.14 1.09 4,532,600 1.09 1.09
14-04-10 1.22 1.23 1.13 2,138,000 1.16 1.16
14-04-09 1.13 1.20 1.12 2,484,200 1.18 1.18
14-04-08 1.16 1.18 1.14 2,107,400 1.15 1.15
14-04-07 1.20 1.20 1.12 3,191,000 1.18 1.18
14-04-04 1.25 1.28 1.16 6,033,200 1.20 1.20
14-04-03 1.28 1.29 1.21 5,898,700 1.24 1.24
Date Open High Low Vol Cls adjCls
14-04-02 1.20 1.29 1.16 9,671,700 1.28 1.28
14-04-01 1.10 1.15 1.08 3,373,000 1.14 1.14
14-03-31 1.15 1.16 1.07 5,846,500 1.08 1.08
14-03-28 1.19 1.20 1.12 2,882,500 1.14 1.14
14-03-27 1.12 1.20 1.08 5,036,500 1.15 1.15
14-03-26 1.22 1.23 1.12 8,648,300 1.13 1.13
14-03-25 1.30 1.30 1.21 5,146,600 1.23 1.23
14-03-24 1.33 1.33 1.18 6,751,600 1.29 1.29
14-03-21 1.35 1.35 1.27 3,705,700 1.30 1.30
Date Open High Low Vol Cls adjCls
14-03-20 1.27 1.33 1.23 3,348,900 1.32 1.32
14-03-19 1.34 1.37 1.28 5,531,900 1.30 1.30
14-03-18 1.31 1.38 1.29 8,664,100 1.34 1.34
14-03-17 1.25 1.29 1.23 4,099,700 1.28 1.28
14-03-14 1.22 1.25 1.21 3,390,200 1.22 1.22
14-03-13 1.25 1.26 1.21 5,234,700 1.23 1.23
14-03-12 1.29 1.30 1.22 6,207,500 1.26 1.26
14-03-11 1.45 1.47 1.25 16,964,300 1.28 1.28
14-03-10 1.30 1.32 1.22 8,487,000 1.25 1.25
Date Open High Low Vol Cls adjCls
14-03-07 1.30 1.35 1.28 12,587,700 1.32 1.32
14-03-06 1.48 1.51 1.43 7,859,100 1.44 1.44
14-03-05 1.50 1.51 1.43 7,192,000 1.46 1.46
14-03-04 1.49 1.52 1.44 12,764,400 1.47 1.47
14-03-03 1.31 1.47 1.29 15,584,600 1.42 1.42
14-02-28 1.33 1.42 1.31 16,320,600 1.35 1.35
14-02-27 1.19 1.40 1.16 16,072,700 1.35 1.35
14-02-26 1.34 1.40 1.20 24,051,900 1.22 1.22
14-02-25 1.12 1.29 1.11 19,374,100 1.29 1.29
Date Open High Low Vol Cls adjCls
14-02-24 1.08 1.13 1.08 3,860,000 1.11 1.11
14-02-21 1.05 1.11 1.05 3,719,000 1.08 1.08
14-02-20 1.09 1.09 1.04 6,088,600 1.05 1.05
14-02-19 1.09 1.10 1.07 3,609,900 1.08 1.08
14-02-18 1.10 1.11 1.09 3,652,700 1.09 1.09
14-02-14 1.11 1.12 1.09 4,180,900 1.10 1.10
14-02-13 1.11 1.14 1.10 3,292,600 1.11 1.11
14-02-12 1.12 1.14 1.10 3,548,000 1.12 1.12
14-02-11 1.10 1.17 1.06 8,077,600 1.14 1.14
Date Open High Low Vol Cls adjCls
14-02-10 1.23 1.30 1.08 24,366,800 1.12 1.12
14-02-07 1.14 1.20 1.13 11,984,100 1.18 1.18
14-02-06 1.05 1.15 1.02 8,825,000 1.11 1.11
14-02-05 1.05 1.07 1.01 6,770,200 1.03 1.03
14-02-04 1.12 1.12 1.04 6,373,900 1.08 1.08
14-02-03 1.19 1.20 1.08 10,407,600 1.11 1.11
14-01-31 1.10 1.24 1.08 21,315,600 1.15 1.15
14-01-30 1.02 1.18 1.01 18,714,400 1.18 1.18
14-01-29 1.00 1.05 0.97 4,648,700 1.00 1.00
Date Open High Low Vol Cls adjCls
14-01-28 1.00 1.02 0.98 5,037,800 1.00 1.00
14-01-27 1.05 1.05 0.95 9,183,300 1.02 1.02
14-01-24 0.94 1.05 0.87 16,420,700 1.00 1.00
14-01-23 1.03 1.04 0.91 14,488,000 0.95 0.95
14-01-22 1.10 1.10 1.03 11,594,000 1.04 1.04
14-01-21 1.15 1.17 1.07 10,092,400 1.09 1.09
14-01-17 1.12 1.18 1.08 13,882,400 1.10 1.10
14-01-16 1.08 1.17 1.07 25,545,700 1.12 1.12
14-01-15 1.01 1.08 0.99 34,159,000 1.04 1.04
Date Open High Low Vol Cls adjCls
14-01-14 1.55 1.58 0.98 62,608,900 1.16 1.16
14-01-13 1.46 1.85 1.41 79,402,500 1.60 1.60
14-01-10 0.80 1.19 0.78 37,677,600 1.14 1.14
14-01-09 0.66 0.77 0.64 20,424,000 0.70 0.70
14-01-08 0.63 0.63 0.58 6,105,800 0.62 0.62
14-01-07 0.55 0.62 0.55 6,277,700 0.59 0.59
14-01-06 0.53 0.58 0.52 3,944,600 0.56 0.56
14-01-03 0.52 0.53 0.51 2,476,100 0.53 0.53
14-01-02 0.51 0.52 0.50 1,309,400 0.51 0.51
Date Open High Low Vol Cls adjCls
13-12-31 0.50 0.51 0.49 1,497,700 0.51 0.51
13-12-30 0.52 0.53 0.50 2,507,800 0.50 0.50
13-12-27 0.51 0.53 0.49 3,062,400 0.52 0.52
13-12-26 0.47 0.50 0.44 2,947,500 0.50 0.50
13-12-24 0.48 0.49 0.46 973,400 0.47 0.47
13-12-23 0.44 0.48 0.44 2,721,000 0.48 0.48
13-12-20 0.45 0.47 0.43 1,061,600 0.43 0.43
13-12-19 0.44 0.45 0.43 1,058,800 0.44 0.44
13-12-18 0.43 0.44 0.42 797,000 0.43 0.43
Date Open High Low Vol Cls adjCls
13-12-17 0.44 0.45 0.42 691,300 0.43 0.43
13-12-16 0.45 0.46 0.42 634,300 0.43 0.43
13-12-13 0.44 0.44 0.42 828,500 0.43 0.43
13-12-12 0.50 0.50 0.43 4,102,800 0.44 0.44
13-12-11 0.41 0.52 0.40 11,848,000 0.48 0.48
13-12-10 0.40 0.40 0.39 487,600 0.40 0.40
13-12-09 0.40 0.40 0.39 501,000 0.39 0.39
13-12-06 0.40 0.40 0.39 1,097,400 0.39 0.39
13-12-05 0.40 0.41 0.40 943,700 0.40 0.40
Date Open High Low Vol Cls adjCls
13-12-04 0.41 0.41 0.39 982,000 0.41 0.41
13-12-03 0.39 0.41 0.39 473,100 0.40 0.40
13-12-02 0.40 0.42 0.39 636,100 0.39 0.39
13-11-29 0.40 0.40 0.39 345,100 0.40 0.40
13-11-27 0.41 0.42 0.39 600,700 0.40 0.40
13-11-26 0.41 0.42 0.39 1,596,200 0.40 0.40
13-11-25 0.38 0.41 0.37 2,207,600 0.40 0.40
13-11-22 0.38 0.39 0.38 601,800 0.38 0.38
13-11-21 0.38 0.38 0.37 1,166,700 0.38 0.38
Date Open High Low Vol Cls adjCls
13-11-20 0.38 0.40 0.38 555,800 0.38 0.38
13-11-19 0.39 0.40 0.38 811,100 0.38 0.38
13-11-18 0.41 0.41 0.39 558,400 0.39 0.39
13-11-15 0.42 0.42 0.40 829,000 0.40 0.40
13-11-14 0.42 0.43 0.40 760,800 0.40 0.40
13-11-13 0.39 0.42 0.39 487,700 0.42 0.42
13-11-12 0.38 0.40 0.38 400,600 0.38 0.38
13-11-11 0.38 0.40 0.38 498,600 0.38 0.38
13-11-08 0.41 0.41 0.38 323,300 0.39 0.39
Date Open High Low Vol Cls adjCls
13-11-07 0.41 0.42 0.37 1,979,000 0.38 0.38
13-11-06 0.40 0.42 0.40 870,900 0.42 0.42
13-11-05 0.41 0.43 0.41 905,900 0.42 0.42
13-11-04 0.42 0.43 0.41 450,300 0.41 0.41
13-11-01 0.41 0.43 0.41 404,900 0.42 0.42
13-10-31 0.43 0.43 0.41 1,152,100 0.41 0.41
13-10-30 0.45 0.45 0.43 908,300 0.43 0.43
13-10-29 0.46 0.46 0.44 320,500 0.45 0.45
13-10-28 0.45 0.47 0.44 747,400 0.44 0.44
Date Open High Low Vol Cls adjCls
13-10-25 0.45 0.46 0.43 749,900 0.43 0.43
13-10-24 0.45 0.46 0.43 819,800 0.44 0.44
13-10-23 0.45 0.46 0.44 724,600 0.45 0.45
13-10-22 0.47 0.48 0.45 675,300 0.46 0.46
13-10-21 0.46 0.47 0.44 1,826,000 0.46 0.46
13-10-18 0.49 0.50 0.45 1,528,600 0.48 0.48
13-10-17 0.50 0.50 0.48 1,029,900 0.49 0.49
13-10-16 0.48 0.50 0.48 1,237,500 0.49 0.49
13-10-15 0.49 0.50 0.48 1,489,000 0.48 0.48
Date Open High Low Vol Cls adjCls
13-10-14 0.51 0.52 0.49 796,900 0.50 0.50
13-10-11 0.52 0.52 0.49 2,591,700 0.50 0.50
13-10-10 0.53 0.54 0.51 1,511,900 0.53 0.53
13-10-09 0.55 0.55 0.48 2,164,900 0.53 0.53
13-10-08 0.53 0.55 0.51 3,511,000 0.53 0.53
13-10-07 0.55 0.62 0.51 11,758,600 0.52 0.52
13-10-04 0.53 0.55 0.51 4,145,000 0.53 0.53
13-10-03 0.50 0.53 0.48 4,399,800 0.51 0.51
13-10-02 0.46 0.48 0.45 2,029,100 0.48 0.48
Date Open High Low Vol Cls adjCls
13-10-01 0.44 0.46 0.44 368,500 0.45 0.45
13-09-30 0.45 0.47 0.44 712,300 0.45 0.45
13-09-27 0.43 0.45 0.42 703,200 0.45 0.45
13-09-26 0.43 0.44 0.41 539,700 0.43 0.43
13-09-25 0.44 0.44 0.41 268,300 0.41 0.41
13-09-24 0.41 0.44 0.41 400,800 0.43 0.43
13-09-23 0.45 0.45 0.42 366,100 0.43 0.43
13-09-20 0.44 0.44 0.41 780,300 0.41 0.41
13-09-19 0.45 0.45 0.42 283,600 0.43 0.43
Date Open High Low Vol Cls adjCls
13-09-18 0.44 0.46 0.42 381,200 0.44 0.44
13-09-17 0.42 0.45 0.42 468,000 0.44 0.44
13-09-16 0.45 0.45 0.42 640,400 0.42 0.42
13-09-13 0.48 0.48 0.44 457,900 0.45 0.45
13-09-12 0.47 0.48 0.44 794,700 0.46 0.46
13-09-11 0.45 0.46 0.44 557,300 0.46 0.46
13-09-10 0.45 0.46 0.43 1,131,900 0.44 0.44
13-09-09 0.46 0.49 0.44 1,870,400 0.46 0.46
13-09-06 0.43 0.49 0.42 4,002,700 0.47 0.47
Date Open High Low Vol Cls adjCls
13-09-05 0.44 0.44 0.40 897,100 0.41 0.41
13-09-04 0.43 0.43 0.40 974,900 0.41 0.41
13-09-03 0.39 0.40 0.39 468,300 0.40 0.40
13-08-30 0.36 0.39 0.36 755,600 0.38 0.38
13-08-29 0.40 0.40 0.36 1,776,900 0.37 0.37
13-08-28 0.40 0.43 0.37 3,961,600 0.40 0.40
13-08-27 0.49 0.49 0.47 498,600 0.48 0.48
13-08-26 0.47 0.50 0.47 1,127,800 0.48 0.48
13-08-23 0.46 0.47 0.46 275,100 0.46 0.46
Date Open High Low Vol Cls adjCls
13-08-22 0.45 0.47 0.44 276,200 0.46 0.46
13-08-21 0.46 0.46 0.44 347,200 0.44 0.44
13-08-20 0.46 0.47 0.44 348,200 0.45 0.45
13-08-19 0.48 0.48 0.46 245,600 0.47 0.47
13-08-16 0.45 0.48 0.45 820,100 0.47 0.47
13-08-15 0.45 0.46 0.43 788,000 0.45 0.45
13-08-14 0.47 0.47 0.42 2,474,600 0.46 0.46
13-08-13 0.52 0.53 0.46 2,669,700 0.46 0.46
13-08-12 0.51 0.54 0.51 696,500 0.52 0.52
Date Open High Low Vol Cls adjCls
13-08-09 0.54 0.55 0.51 929,300 0.54 0.54
13-08-08 0.60 0.60 0.55 1,111,700 0.56 0.56
13-08-07 0.62 0.63 0.56 2,386,800 0.58 0.58
13-08-06 0.60 0.64 0.58 3,857,100 0.60 0.60
13-08-05 0.56 0.58 0.55 2,225,300 0.58 0.58
13-08-02 0.53 0.55 0.53 1,130,500 0.54 0.54
13-08-01 0.53 0.54 0.51 798,600 0.53 0.53
13-07-31 0.52 0.53 0.51 588,400 0.52 0.52
13-07-30 0.53 0.53 0.51 376,900 0.52 0.52
Date Open High Low Vol Cls adjCls
13-07-29 0.54 0.55 0.53 371,000 0.53 0.53
13-07-26 0.54 0.55 0.53 560,300 0.53 0.53
13-07-25 0.53 0.56 0.52 927,500 0.53 0.53
13-07-24 0.52 0.58 0.49 3,725,100 0.55 0.55
13-07-23 0.62 0.62 0.58 869,000 0.59 0.59
13-07-22 0.61 0.62 0.57 1,109,600 0.61 0.61
13-07-19 0.64 0.64 0.60 1,508,600 0.61 0.61
13-07-18 0.65 0.65 0.61 2,135,200 0.62 0.62
13-07-17 0.63 0.66 0.59 3,145,900 0.62 0.62
Date Open High Low Vol Cls adjCls
13-07-16 0.58 0.61 0.56 1,371,900 0.61 0.61
13-07-15 0.62 0.64 0.58 3,838,600 0.61 0.61
13-07-12 0.60 0.61 0.51 2,612,300 0.56 0.56
13-07-11 0.47 0.60 0.47 4,104,200 0.55 0.55
13-07-10 0.48 0.48 0.46 607,500 0.47 0.47
13-07-09 0.46 0.48 0.46 480,400 0.47 0.47
13-07-08 0.47 0.47 0.44 366,400 0.46 0.46
13-07-05 0.46 0.47 0.44 425,000 0.46 0.46
13-07-03 0.41 0.48 0.41 440,100 0.46 0.46
Date Open High Low Vol Cls adjCls
13-07-02 0.42 0.44 0.40 719,400 0.41 0.41
13-07-01 0.43 0.44 0.43 322,900 0.43 0.43
13-06-28 0.46 0.46 0.43 655,000 0.44 0.44
13-06-27 0.47 0.48 0.43 531,700 0.43 0.43
13-06-26 0.45 0.47 0.45 501,300 0.45 0.45
13-06-25 0.45 0.47 0.44 291,300 0.44 0.44
13-06-24 0.48 0.48 0.43 648,000 0.45 0.45
13-06-21 0.48 0.49 0.45 817,900 0.49 0.49
13-06-20 0.45 0.48 0.44 1,175,600 0.47 0.47
Date Open High Low Vol Cls adjCls
13-06-19 0.50 0.51 0.46 1,307,700 0.49 0.49
13-06-18 0.49 0.50 0.47 1,451,100 0.50 0.50
13-06-17 0.45 0.49 0.45 1,368,000 0.47 0.47
13-06-14 0.42 0.45 0.42 913,500 0.44 0.44
13-06-13 0.47 0.47 0.40 2,848,900 0.41 0.41
13-06-12 0.51 0.52 0.45 2,193,200 0.47 0.47
13-06-11 0.43 0.51 0.42 4,895,500 0.50 0.50
13-06-10 0.41 0.42 0.40 1,289,700 0.42 0.42
13-06-07 0.39 0.40 0.36 988,400 0.40 0.40
Date Open High Low Vol Cls adjCls
13-06-06 0.42 0.42 0.38 2,428,500 0.38 0.38
13-06-05 0.34 0.40 0.34 3,087,300 0.39 0.39
13-06-04 0.34 0.34 0.32 230,700 0.33 0.33
13-06-03 0.37 0.37 0.33 490,800 0.33 0.33
13-05-31 0.36 0.36 0.34 379,400 0.34 0.34
13-05-30 0.36 0.38 0.35 275,000 0.36 0.36
13-05-29 0.34 0.36 0.34 477,800 0.35 0.35
13-05-28 0.35 0.38 0.34 796,800 0.35 0.35
13-05-24 0.39 0.40 0.36 1,117,800 0.36 0.36
Date Open High Low Vol Cls adjCls
13-05-23 0.39 0.44 0.38 5,098,000 0.39 0.39
13-05-22 0.35 0.40 0.34 4,198,800 0.39 0.39
13-05-21 0.33 0.35 0.31 1,651,100 0.35 0.35
13-05-20 0.31 0.33 0.31 111,800 0.31 0.31
13-05-17 0.32 0.33 0.31 368,400 0.33 0.33
13-05-16 0.31 0.32 0.31 64,900 0.32 0.32
13-05-15 0.32 0.32 0.31 218,400 0.31 0.31
13-05-14 0.32 0.32 0.31 174,700 0.32 0.32
13-05-13 0.32 0.32 0.31 131,500 0.31 0.31
Date Open High Low Vol Cls adjCls
13-05-10 0.32 0.32 0.31 350,100 0.31 0.31
13-05-09 0.32 0.33 0.31 115,600 0.32 0.32
13-05-08 0.32 0.33 0.31 108,900 0.31 0.31
13-05-07 0.32 0.33 0.31 85,900 0.32 0.32
13-05-06 0.33 0.34 0.32 113,900 0.33 0.33
13-05-03 0.32 0.33 0.32 135,700 0.33 0.33
13-05-02 0.31 0.33 0.30 392,800 0.33 0.33
13-05-01 0.32 0.34 0.31 384,400 0.31 0.31
13-04-30 0.34 0.34 0.32 249,800 0.32 0.32
Date Open High Low Vol Cls adjCls
13-04-29 0.34 0.34 0.33 233,600 0.34 0.34
13-04-26 0.34 0.34 0.32 549,100 0.34 0.34
13-04-25 0.33 0.33 0.31 658,100 0.33 0.33
13-04-24 0.33 0.33 0.31 131,200 0.32 0.32
13-04-23 0.33 0.34 0.31 579,500 0.32 0.32
13-04-22 0.31 0.34 0.30 1,471,700 0.33 0.33
13-04-19 0.29 0.31 0.28 352,900 0.30 0.30
13-04-18 0.29 0.30 0.29 197,500 0.30 0.30
13-04-17 0.30 0.31 0.29 355,200 0.29 0.29
Date Open High Low Vol Cls adjCls
13-04-16 0.30 0.31 0.29 116,500 0.30 0.30
13-04-15 0.31 0.31 0.29 395,700 0.30 0.30
13-04-12 0.31 0.31 0.29 493,100 0.30 0.30
13-04-11 0.31 0.31 0.29 584,000 0.29 0.29
13-04-10 0.31 0.31 0.30 126,000 0.31 0.31
13-04-09 0.31 0.31 0.29 414,800 0.30 0.30
13-04-08 0.30 0.32 0.30 173,700 0.31 0.31
13-04-05 0.32 0.32 0.30 254,800 0.31 0.31
13-04-04 0.32 0.33 0.29 934,400 0.32 0.32
Date Open High Low Vol Cls adjCls
13-04-03 0.31 0.32 0.30 349,800 0.32 0.32
13-04-02 0.30 0.32 0.30 860,400 0.30 0.30
13-04-01 0.31 0.31 0.30 467,300 0.31 0.31
13-03-28 0.31 0.32 0.31 333,600 0.31 0.31
13-03-27 0.31 0.32 0.31 348,100 0.31 0.31
13-03-26 0.32 0.33 0.31 420,900 0.32 0.32
13-03-25 0.32 0.32 0.31 250,800 0.31 0.31
13-03-22 0.32 0.32 0.31 163,700 0.32 0.32
13-03-21 0.32 0.33 0.32 223,000 0.32 0.32
Date Open High Low Vol Cls adjCls
13-03-20 0.33 0.33 0.32 170,400 0.33 0.33
13-03-19 0.32 0.33 0.32 99,700 0.32 0.32
13-03-18 0.33 0.33 0.32 265,400 0.32 0.32
13-03-15 0.33 0.33 0.31 453,300 0.33 0.33
13-03-14 0.32 0.33 0.31 294,500 0.32 0.32
13-03-13 0.33 0.33 0.32 99,900 0.32 0.32
13-03-12 0.33 0.33 0.32 355,000 0.33 0.33
13-03-11 0.33 0.33 0.32 380,200 0.32 0.32
13-03-08 0.34 0.34 0.32 289,100 0.33 0.33
Date Open High Low Vol Cls adjCls
13-03-07 0.31 0.33 0.31 412,000 0.33 0.33
13-03-06 0.32 0.33 0.31 236,400 0.31 0.31
13-03-05 0.32 0.32 0.31 215,600 0.31 0.31
13-03-04 0.33 0.33 0.31 190,200 0.31 0.31
13-03-01 0.31 0.33 0.30 337,800 0.31 0.31
13-02-28 0.32 0.33 0.31 321,700 0.31 0.31
13-02-27 0.31 0.33 0.31 366,200 0.32 0.32
13-02-26 0.33 0.33 0.31 739,800 0.31 0.31
13-02-25 0.33 0.35 0.33 643,200 0.33 0.33
Date Open High Low Vol Cls adjCls
13-02-22 0.34 0.35 0.33 360,300 0.35 0.35
13-02-21 0.35 0.36 0.32 1,128,900 0.34 0.34
13-02-20 0.36 0.37 0.34 676,100 0.34 0.34
13-02-19 0.37 0.38 0.35 1,074,400 0.35 0.35
13-02-15 0.38 0.38 0.36 740,300 0.37 0.37
13-02-14 0.38 0.38 0.37 544,400 0.37 0.37
13-02-13 0.38 0.38 0.36 928,400 0.36 0.36
13-02-12 0.40 0.41 0.35 2,271,000 0.37 0.37
13-02-11 0.34 0.40 0.33 3,247,300 0.40 0.40
Date Open High Low Vol Cls adjCls
13-02-08 0.34 0.35 0.33 628,600 0.34 0.34
13-02-07 0.34 0.36 0.34 800,600 0.34 0.34
13-02-06 0.38 0.38 0.34 1,597,200 0.35 0.35
13-02-05 0.39 0.39 0.35 2,010,700 0.36 0.36
13-02-04 0.33 0.37 0.33 6,765,100 0.37 0.37
13-02-01 0.33 0.33 0.32 1,834,700 0.33 0.33
13-01-31 0.33 0.33 0.32 2,812,200 0.32 0.32
13-01-30 0.33 0.33 0.31 2,307,100 0.32 0.32
13-01-29 0.31 0.32 0.31 305,700 0.31 0.31
Date Open High Low Vol Cls adjCls
13-01-28 0.32 0.32 0.31 767,300 0.31 0.31
13-01-25 0.34 0.34 0.31 570,000 0.32 0.32
13-01-24 0.34 0.34 0.32 696,700 0.33 0.33
13-01-23 0.33 0.33 0.32 421,600 0.32 0.32
13-01-22 0.31 0.33 0.31 373,200 0.32 0.32
13-01-18 0.33 0.33 0.30 640,200 0.31 0.31
13-01-17 0.33 0.34 0.31 503,300 0.32 0.32
13-01-16 0.34 0.35 0.33 368,800 0.33 0.33
13-01-15 0.34 0.35 0.33 512,700 0.34 0.34
Date Open High Low Vol Cls adjCls
13-01-14 0.33 0.35 0.33 381,000 0.34 0.34
13-01-11 0.33 0.35 0.33 368,400 0.34 0.34
13-01-10 0.35 0.35 0.34 871,500 0.34 0.34
13-01-09 0.30 0.35 0.30 1,139,000 0.34 0.34
13-01-08 0.35 0.36 0.34 1,220,500 0.34 0.34
13-01-07 0.33 0.35 0.33 1,461,600 0.35 0.35
13-01-04 0.32 0.34 0.31 845,900 0.33 0.33
13-01-03 0.33 0.33 0.31 334,000 0.32 0.32
13-01-02 0.31 0.33 0.30 535,800 0.32 0.32
Date Open High Low Vol Cls adjCls
12-12-31 0.31 0.33 0.29 1,164,100 0.31 0.31
12-12-28 0.31 0.33 0.31 1,366,900 0.32 0.32
12-12-27 0.29 0.31 0.29 192,800 0.29 0.29
12-12-26 0.30 0.30 0.29 151,900 0.29 0.29
12-12-24 0.29 0.31 0.29 194,200 0.29 0.29
12-12-21 0.29 0.30 0.29 289,100 0.29 0.29
12-12-20 0.29 0.30 0.29 219,200 0.29 0.29
12-12-19 0.29 0.31 0.29 150,700 0.29 0.29
12-12-18 0.29 0.31 0.28 457,800 0.29 0.29
Date Open High Low Vol Cls adjCls
12-12-17 0.31 0.31 0.28 601,000 0.30 0.30
12-12-14 0.30 0.32 0.29 171,900 0.30 0.30
12-12-13 0.31 0.32 0.29 345,500 0.29 0.29
12-12-12 0.29 0.31 0.29 1,479,300 0.31 0.31
12-12-11 0.30 0.31 0.28 654,200 0.29 0.29
12-12-10 0.32 0.33 0.29 599,100 0.30 0.30
12-12-07 0.32 0.32 0.29 549,900 0.31 0.31
12-12-06 0.32 0.33 0.30 553,700 0.30 0.30
12-12-05 0.34 0.34 0.31 255,700 0.31 0.31
Date Open High Low Vol Cls adjCls
12-12-04 0.32 0.33 0.32 281,500 0.33 0.33
12-12-03 0.35 0.35 0.31 2,028,500 0.32 0.32
12-11-30 0.40 0.40 0.33 1,119,100 0.33 0.33
12-11-29 0.35 0.36 0.31 3,938,800 0.32 0.32
12-11-28 0.46 0.50 0.45 531,500 0.47 0.47
12-11-27 0.45 0.45 0.41 312,200 0.43 0.43
12-11-26 0.46 0.47 0.38 104,900 0.42 0.42
12-11-23 0.50 0.56 0.38 99,500 0.42 0.42
12-11-21 0.40 0.45 0.38 369,800 0.40 0.40
Date Open High Low Vol Cls adjCls
12-11-20 0.38 0.40 0.37 65,200 0.39 0.39
12-11-19 0.40 0.40 0.35 151,000 0.37 0.37
12-11-16 0.37 0.38 0.36 13,100 0.36 0.36
12-11-15 0.37 0.39 0.35 166,900 0.37 0.37
12-11-14 0.40 0.40 0.36 98,900 0.38 0.38
12-11-13 0.38 0.38 0.35 177,400 0.36 0.36
12-11-12 0.39 0.42 0.38 74,200 0.38 0.38
12-11-09 0.38 0.40 0.38 191,900 0.38 0.38
12-11-08 0.40 0.43 0.40 86,600 0.42 0.42
Date Open High Low Vol Cls adjCls
12-11-07 0.42 0.42 0.40 107,300 0.41 0.41
12-11-06 0.41 0.43 0.41 52,900 0.42 0.42
12-11-05 0.41 0.45 0.40 52,300 0.42 0.42
12-11-02 0.41 0.41 0.40 37,300 0.41 0.41
12-11-01 0.41 0.42 0.41 36,800 0.41 0.41
12-10-31 0.40 0.44 0.40 99,000 0.41 0.41
12-10-26 0.45 0.45 0.39 316,100 0.40 0.40
12-10-25 0.42 0.44 0.41 51,200 0.43 0.43
12-10-24 0.42 0.46 0.41 94,300 0.42 0.42
Date Open High Low Vol Cls adjCls
12-10-23 0.43 0.45 0.42 144,900 0.42 0.42
12-10-22 0.47 0.47 0.43 179,100 0.43 0.43
12-10-19 0.45 0.47 0.45 159,600 0.47 0.47
12-10-18 0.47 0.48 0.45 122,800 0.46 0.46
12-10-17 0.48 0.48 0.47 15,500 0.48 0.48
12-10-16 0.47 0.48 0.45 300,700 0.48 0.48
12-10-15 0.47 0.49 0.47 50,200 0.48 0.48
12-10-12 0.50 0.50 0.46 207,600 0.47 0.47
12-10-11 0.49 0.50 0.48 199,600 0.48 0.48
Date Open High Low Vol Cls adjCls
12-10-10 0.49 0.50 0.49 124,800 0.49 0.49
12-10-09 0.49 0.50 0.48 134,600 0.50 0.50
12-10-08 0.50 0.51 0.49 50,900 0.49 0.49
12-10-05 0.54 0.54 0.49 133,900 0.49 0.49
12-10-04 0.53 0.53 0.50 59,000 0.53 0.53
12-10-03 0.52 0.52 0.49 84,400 0.51 0.51
12-10-02 0.50 0.52 0.48 187,400 0.50 0.50
12-10-01 0.50 0.52 0.50 95,900 0.51 0.51
12-09-28 0.52 0.53 0.50 149,900 0.51 0.51
Date Open High Low Vol Cls adjCls
12-09-27 0.54 0.54 0.50 277,300 0.51 0.51
12-09-26 0.58 0.59 0.50 604,400 0.52 0.52
12-09-25 0.52 0.53 0.49 213,700 0.50 0.50
12-09-24 0.57 0.57 0.51 382,000 0.51 0.51
12-09-21 0.52 0.61 0.50 1,412,700 0.57 0.57
12-09-20 0.50 0.52 0.48 238,900 0.52 0.52
12-09-19 0.50 0.50 0.47 150,100 0.50 0.50
12-09-18 0.48 0.51 0.48 123,900 0.49 0.49
12-09-17 0.48 0.50 0.48 82,100 0.48 0.48
Date Open High Low Vol Cls adjCls
12-09-14 0.50 0.50 0.48 167,700 0.49 0.49
12-09-13 0.50 0.51 0.48 270,600 0.50 0.50
12-09-12 0.51 0.52 0.50 76,600 0.50 0.50
12-09-11 0.48 0.51 0.47 177,000 0.51 0.51
12-09-10 0.47 0.49 0.47 73,700 0.48 0.48
12-09-07 0.47 0.49 0.47 232,400 0.47 0.47
12-09-06 0.49 0.49 0.46 193,000 0.47 0.47
12-09-05 0.47 0.49 0.47 88,200 0.49 0.49
12-09-04 0.55 0.55 0.46 151,300 0.49 0.49
Date Open High Low Vol Cls adjCls
12-08-31 0.51 0.51 0.45 389,800 0.47 0.47
12-08-30 0.50 0.52 0.48 395,200 0.48 0.48
12-08-29 0.63 0.63 0.50 423,300 0.53 0.53
12-08-28 0.66 0.68 0.53 1,718,300 0.55 0.55
12-08-27 0.46 0.51 0.46 304,400 0.47 0.47
12-08-24 0.49 0.50 0.46 211,900 0.46 0.46
12-08-23 0.49 0.50 0.49 83,900 0.49 0.49
12-08-22 0.49 0.51 0.49 75,200 0.50 0.50
12-08-21 0.49 0.50 0.49 33,000 0.49 0.49
Date Open High Low Vol Cls adjCls
12-08-20 0.50 0.51 0.49 114,300 0.49 0.49
12-08-17 0.51 0.51 0.49 74,700 0.50 0.50
12-08-16 0.52 0.52 0.49 47,600 0.51 0.51
12-08-15 0.50 0.51 0.50 79,500 0.50 0.50
12-08-14 0.49 0.51 0.48 51,800 0.50 0.50
12-08-13 0.49 0.52 0.49 51,100 0.49 0.49
12-08-10 0.50 0.51 0.49 72,700 0.49 0.49
12-08-09 0.50 0.52 0.49 82,700 0.49 0.49
12-08-08 0.49 0.51 0.48 108,100 0.50 0.50
Date Open High Low Vol Cls adjCls
12-08-07 0.51 0.54 0.48 77,400 0.49 0.49
12-08-06 0.50 0.55 0.50 146,200 0.52 0.52
12-08-03 0.52 0.52 0.48 188,100 0.49 0.49
12-08-02 0.50 0.50 0.48 146,400 0.50 0.50
12-08-01 0.49 0.52 0.49 137,000 0.50 0.50
12-07-31 0.50 0.50 0.48 118,400 0.49 0.49
12-07-30 0.52 0.52 0.48 63,000 0.50 0.50
12-07-27 0.48 0.50 0.47 91,500 0.49 0.49
12-07-26 0.48 0.52 0.47 199,300 0.49 0.49
Date Open High Low Vol Cls adjCls
12-07-25 0.50 0.54 0.50 102,200 0.51 0.51
12-07-24 0.50 0.53 0.50 274,400 0.51 0.51
12-07-23 0.48 0.51 0.45 99,900 0.51 0.51
12-07-20 0.51 0.54 0.47 298,100 0.48 0.48
12-07-19 0.42 0.52 0.42 455,700 0.50 0.50
12-07-18 0.46 0.47 0.41 479,700 0.41 0.41
12-07-17 0.53 0.53 0.45 563,800 0.46 0.46
12-07-16 0.56 0.59 0.53 288,100 0.53 0.53
12-07-13 0.54 0.58 0.52 284,600 0.56 0.56
Date Open High Low Vol Cls adjCls
12-07-12 0.65 0.65 0.52 475,600 0.55 0.55
12-07-11 0.54 0.60 0.54 406,400 0.58 0.58
12-07-10 0.76 0.76 0.51 1,982,000 0.52 0.52
12-07-09 0.74 0.81 0.66 2,065,700 0.75 0.75
12-07-06 0.55 0.68 0.54 2,047,800 0.65 0.65
12-07-05 0.43 0.55 0.43 1,197,600 0.54 0.54
12-07-03 0.36 0.43 0.36 283,300 0.42 0.42
12-07-02 0.32 0.36 0.32 134,100 0.35 0.35
12-06-29 0.32 0.33 0.30 190,300 0.32 0.32
Date Open High Low Vol Cls adjCls
12-06-28 0.31 0.32 0.29 334,400 0.30 0.30
12-06-27 0.33 0.33 0.31 134,800 0.31 0.31
12-06-26 0.32 0.34 0.32 11,100 0.33 0.33
12-06-25 0.34 0.36 0.31 214,800 0.32 0.32
12-06-22 0.38 0.38 0.31 411,100 0.31 0.31
12-06-21 0.39 0.39 0.37 68,100 0.38 0.38
12-06-20 0.37 0.39 0.37 56,800 0.38 0.38
12-06-19 0.37 0.38 0.36 42,400 0.37 0.37
12-06-18 0.39 0.39 0.37 46,600 0.38 0.38
Date Open High Low Vol Cls adjCls
12-06-15 0.36 0.38 0.36 60,100 0.37 0.37
12-06-14 0.34 0.37 0.34 27,700 0.35 0.35
12-06-13 0.36 0.38 0.34 479,100 0.34 0.34
12-06-12 0.36 0.39 0.36 85,100 0.36 0.36
12-06-11 0.39 0.42 0.35 92,100 0.35 0.35
12-06-08 0.37 0.40 0.37 125,100 0.37 0.37
12-06-07 0.39 0.41 0.35 105,700 0.37 0.37
12-06-06 0.40 0.40 0.36 159,600 0.39 0.39
12-06-05 0.38 0.40 0.38 54,400 0.38 0.38
Date Open High Low Vol Cls adjCls
12-06-04 0.41 0.42 0.38 124,600 0.38 0.38
12-06-01 0.43 0.43 0.38 83,000 0.41 0.41
12-05-31 0.41 0.43 0.40 35,200 0.41 0.41
12-05-30 0.41 0.44 0.38 175,300 0.41 0.41
12-05-29 0.42 0.42 0.40 33,300 0.40 0.40
12-05-25 0.40 0.41 0.38 33,800 0.39 0.39
12-05-24 0.41 0.41 0.39 24,100 0.40 0.40
12-05-23 0.41 0.43 0.38 57,700 0.41 0.41
12-05-22 0.43 0.43 0.40 69,500 0.40 0.40
Date Open High Low Vol Cls adjCls
12-05-21 0.40 0.43 0.36 174,700 0.41 0.41
12-05-18 0.41 0.43 0.35 464,400 0.40 0.40
12-05-17 0.42 0.44 0.42 46,000 0.43 0.43
12-05-16 0.44 0.46 0.42 77,200 0.42 0.42
12-05-15 0.45 0.46 0.43 108,500 0.44 0.44
12-05-14 0.45 0.45 0.44 42,800 0.45 0.45
12-05-11 0.46 0.46 0.43 42,000 0.45 0.45
12-05-10 0.44 0.46 0.42 151,300 0.46 0.46
12-05-09 0.43 0.44 0.42 74,000 0.42 0.42
Date Open High Low Vol Cls adjCls
12-05-08 0.45 0.45 0.43 56,300 0.43 0.43
12-05-07 0.48 0.48 0.43 19,600 0.45 0.45
12-05-04 0.43 0.45 0.43 116,200 0.43 0.43
12-05-03 0.45 0.45 0.43 77,100 0.43 0.43
12-05-02 0.43 0.45 0.43 54,800 0.45 0.45
12-05-01 0.43 0.46 0.43 58,000 0.43 0.43
12-04-30 0.45 0.47 0.43 171,300 0.43 0.43
12-04-27 0.45 0.45 0.43 55,800 0.44 0.44
12-04-26 0.48 0.48 0.42 137,300 0.43 0.43
Date Open High Low Vol Cls adjCls
12-04-25 0.45 0.47 0.44 123,300 0.45 0.45
12-04-24 0.47 0.47 0.45 100,900 0.45 0.45
12-04-23 0.44 0.47 0.44 19,600 0.46 0.46
12-04-20 0.49 0.49 0.45 43,300 0.46 0.46
12-04-19 0.46 0.48 0.45 53,900 0.47 0.47
12-04-18 0.46 0.46 0.45 44,100 0.46 0.46
12-04-17 0.46 0.48 0.45 51,600 0.46 0.46
12-04-16 0.57 0.57 0.45 48,200 0.46 0.46
12-04-13 0.46 0.47 0.45 67,300 0.46 0.46
Date Open High Low Vol Cls adjCls
12-04-12 0.45 0.46 0.45 79,300 0.45 0.45
12-04-11 0.48 0.48 0.44 53,700 0.46 0.46
12-04-10 0.45 0.46 0.43 146,500 0.44 0.44
12-04-09 0.46 0.51 0.45 566,300 0.45 0.45
12-04-05 0.49 0.50 0.48 195,800 0.49 0.49
12-04-04 0.52 0.52 0.48 195,100 0.49 0.49
12-04-03 0.52 0.55 0.50 283,400 0.51 0.51
12-04-02 0.55 0.57 0.52 308,100 0.53 0.53
12-03-30 0.53 0.64 0.52 744,900 0.53 0.53
Date Open High Low Vol Cls adjCls
12-03-29 0.50 0.52 0.48 291,200 0.52 0.52
12-03-28 0.50 0.50 0.48 44,100 0.50 0.50
12-03-27 0.49 0.50 0.48 104,600 0.49 0.49
12-03-26 0.48 0.50 0.48 142,000 0.48 0.48
12-03-23 0.50 0.50 0.48 28,100 0.48 0.48
12-03-22 0.49 0.50 0.48 72,600 0.49 0.49
12-03-21 0.48 0.49 0.48 88,300 0.48 0.48
12-03-20 0.50 0.51 0.48 78,400 0.49 0.49
12-03-19 0.53 0.53 0.48 143,400 0.48 0.48
Date Open High Low Vol Cls adjCls
12-03-16 0.49 0.51 0.48 65,400 0.51 0.51
12-03-15 0.47 0.50 0.47 20,400 0.50 0.50
12-03-14 0.48 0.50 0.48 62,100 0.48 0.48
12-03-13 0.51 0.51 0.48 81,300 0.49 0.49
12-03-12 0.47 0.51 0.47 99,800 0.48 0.48
12-03-09 0.51 0.51 0.48 78,300 0.49 0.49
12-03-08 0.50 0.51 0.48 92,400 0.48 0.48
12-03-07 0.49 0.50 0.48 28,300 0.49 0.49
12-03-06 0.49 0.51 0.47 458,000 0.48 0.48
Date Open High Low Vol Cls adjCls
12-03-05 0.52 0.53 0.48 120,900 0.48 0.48
12-03-02 0.50 0.51 0.50 58,700 0.51 0.51
12-03-01 0.52 0.52 0.51 35,600 0.51 0.51
12-02-29 0.52 0.52 0.50 68,300 0.52 0.52
12-02-28 0.53 0.53 0.51 89,000 0.52 0.52
12-02-27 0.53 0.53 0.49 208,800 0.53 0.53
12-02-24 0.55 0.58 0.52 91,200 0.53 0.53
12-02-23 0.53 0.55 0.50 75,500 0.55 0.55
12-02-22 0.50 0.54 0.50 94,700 0.52 0.52
Date Open High Low Vol Cls adjCls
12-02-21 0.52 0.54 0.50 118,600 0.50 0.50
12-02-17 0.52 0.56 0.52 37,900 0.54 0.54
12-02-16 0.57 0.57 0.52 106,800 0.53 0.53
12-02-15 0.57 0.58 0.55 152,600 0.57 0.57
12-02-14 0.59 0.61 0.56 65,700 0.58 0.58
12-02-13 0.62 0.62 0.59 48,900 0.59 0.59
12-02-10 0.59 0.62 0.58 47,600 0.60 0.60
12-02-09 0.62 0.62 0.60 35,200 0.60 0.60
12-02-08 0.58 0.63 0.58 64,800 0.62 0.62
Date Open High Low Vol Cls adjCls
12-02-07 0.60 0.62 0.58 76,600 0.60 0.60
12-02-06 0.58 0.63 0.58 139,000 0.58 0.58
12-02-03 0.64 0.65 0.60 254,800 0.60 0.60
12-02-02 0.67 0.67 0.62 109,100 0.64 0.64
12-02-01 0.66 0.67 0.62 324,100 0.64 0.64
12-01-31 0.56 0.65 0.56 823,900 0.64 0.64
12-01-30 0.55 0.56 0.53 200,000 0.55 0.55
12-01-27 0.52 0.54 0.52 76,400 0.52 0.52
12-01-26 0.54 0.55 0.51 60,100 0.52 0.52
Date Open High Low Vol Cls adjCls
12-01-25 0.56 0.56 0.53 133,500 0.53 0.53
12-01-24 0.52 0.54 0.51 65,800 0.53 0.53
12-01-23 0.54 0.55 0.51 134,200 0.53 0.53
12-01-20 0.53 0.55 0.52 202,300 0.54 0.54
12-01-19 0.51 0.57 0.51 455,800 0.55 0.55
12-01-18 0.44 0.51 0.42 674,200 0.50 0.50
12-01-17 0.44 0.44 0.40 128,400 0.43 0.43
12-01-13 0.43 0.43 0.40 111,000 0.42 0.42
12-01-12 0.41 0.43 0.41 131,100 0.43 0.43
Date Open High Low Vol Cls adjCls
12-01-11 0.40 0.42 0.39 78,500 0.41 0.41
12-01-10 0.42 0.43 0.40 212,100 0.41 0.41
12-01-09 0.38 0.42 0.38 161,800 0.41 0.41
12-01-06 0.40 0.43 0.36 220,700 0.39 0.39
12-01-05 0.40 0.43 0.40 98,700 0.40 0.40
12-01-04 0.41 0.41 0.38 75,600 0.39 0.39
12-01-03 0.38 0.44 0.38 210,700 0.40 0.40
11-12-30 0.36 0.40 0.36 285,700 0.38 0.38
11-12-29 0.36 0.38 0.36 530,900 0.37 0.37
Date Open High Low Vol Cls adjCls
11-12-28 0.40 0.40 0.34 792,500 0.35 0.35
11-12-27 0.44 0.46 0.40 439,600 0.41 0.41
11-12-23 0.45 0.47 0.44 151,100 0.44 0.44
11-12-22 0.45 0.46 0.45 319,100 0.45 0.45
11-12-21 0.45 0.46 0.45 203,100 0.45 0.45
11-12-20 0.44 0.47 0.44 332,300 0.45 0.45
11-12-19 0.47 0.48 0.45 188,400 0.45 0.45
11-12-16 0.48 0.50 0.47 129,200 0.48 0.48
11-12-15 0.47 0.48 0.47 180,900 0.47 0.47
Date Open High Low Vol Cls adjCls
11-12-14 0.48 0.50 0.47 239,000 0.47 0.47
11-12-13 0.51 0.51 0.47 151,600 0.47 0.47
11-12-12 0.48 0.53 0.48 53,100 0.51 0.51
11-12-09 0.49 0.53 0.49 65,900 0.51 0.51
11-12-08 0.50 0.53 0.50 115,700 0.50 0.50
11-12-07 0.53 0.53 0.50 132,900 0.50 0.50
11-12-06 0.54 0.54 0.51 135,000 0.51 0.51
11-12-05 0.50 0.55 0.50 458,100 0.55 0.55
11-12-02 0.47 0.50 0.47 180,900 0.49 0.49
Date Open High Low Vol Cls adjCls
11-12-01 0.47 0.48 0.47 84,400 0.47 0.47
11-11-30 0.49 0.50 0.47 199,900 0.47 0.47
11-11-29 0.50 0.51 0.48 236,500 0.48 0.48
11-11-28 0.53 0.53 0.50 247,600 0.50 0.50
11-11-25 0.53 0.53 0.50 80,300 0.50 0.50
11-11-23 0.51 0.51 0.50 237,300 0.50 0.50
11-11-22 0.51 0.53 0.51 192,800 0.51 0.51
11-11-21 0.58 0.58 0.51 176,000 0.51 0.51
11-11-18 0.58 0.60 0.54 247,000 0.54 0.54
Date Open High Low Vol Cls adjCls
11-11-17 0.52 0.57 0.52 454,700 0.54 0.54
11-11-16 0.48 0.51 0.47 340,500 0.51 0.51
11-11-15 0.51 0.51 0.45 1,322,100 0.47 0.47
11-11-14 0.59 0.60 0.52 569,700 0.53 0.53
11-11-11 0.62 0.62 0.57 599,700 0.59 0.59
11-11-10 0.64 0.75 0.60 389,500 0.61 0.61
11-11-09 0.63 0.66 0.61 274,000 0.64 0.64
11-11-08 0.63 0.67 0.61 398,600 0.62 0.62
11-11-07 0.65 0.70 0.60 756,400 0.62 0.62
Date Open High Low Vol Cls adjCls
11-11-04 0.51 0.82 0.51 4,166,500 0.68 0.68
11-11-03 1.03 1.06 1.01 128,800 1.02 1.02
11-11-02 1.03 1.03 0.99 407,000 1.00 1.00
11-11-01 1.03 1.05 0.99 542,500 1.02 1.02
11-10-31 1.05 1.06 1.03 198,100 1.03 1.03
11-10-28 1.07 1.10 1.06 212,800 1.07 1.07
11-10-27 1.07 1.11 1.04 617,500 1.08 1.08
11-10-26 1.10 1.12 1.06 392,100 1.08 1.08
11-10-25 1.14 1.16 1.12 146,600 1.12 1.12
Date Open High Low Vol Cls adjCls
11-10-24 1.17 1.21 1.15 397,800 1.16 1.16
11-10-21 1.13 1.16 1.13 221,700 1.16 1.16
11-10-20 1.12 1.15 1.10 179,100 1.13 1.13
11-10-19 1.09 1.16 1.09 176,500 1.12 1.12
11-10-18 1.11 1.13 1.08 249,200 1.09 1.09
11-10-17 1.06 1.12 1.04 146,800 1.12 1.12
11-10-14 1.00 1.07 1.00 197,600 1.06 1.06
11-10-13 0.98 1.00 0.98 125,400 0.98 0.98
11-10-12 1.00 1.01 0.99 258,000 1.00 1.00
Date Open High Low Vol Cls adjCls
11-10-11 0.99 1.00 0.98 89,100 1.00 1.00
11-10-10 1.02 1.02 0.98 87,200 1.00 1.00
11-10-07 1.01 1.01 0.99 115,800 0.99 0.99
11-10-06 0.97 1.00 0.96 205,300 1.00 1.00
11-10-05 1.00 1.00 0.94 150,600 0.98 0.98
11-10-04 0.95 1.00 0.95 179,800 0.96 0.96
11-10-03 1.04 1.06 0.95 248,800 0.98 0.98
11-09-30 1.00 1.02 1.00 168,700 1.00 1.00
11-09-29 1.07 1.07 0.97 246,200 1.00 1.00
Date Open High Low Vol Cls adjCls
11-09-28 1.11 1.11 1.05 96,100 1.05 1.05
11-09-27 1.09 1.10 1.05 249,100 1.07 1.07
11-09-26 1.04 1.15 1.02 152,500 1.06 1.06
11-09-23 1.04 1.08 1.03 234,500 1.05 1.05
11-09-22 1.12 1.16 1.02 544,300 1.05 1.05
11-09-21 1.20 1.21 1.16 160,400 1.16 1.16
11-09-20 1.20 1.22 1.18 122,700 1.20 1.20
11-09-19 1.16 1.23 1.16 311,200 1.18 1.18
11-09-16 1.19 1.23 1.16 191,500 1.17 1.17
Date Open High Low Vol Cls adjCls
11-09-15 1.18 1.20 1.15 106,600 1.19 1.19
11-09-14 1.18 1.21 1.14 380,300 1.17 1.17
11-09-13 1.14 1.20 1.08 257,100 1.15 1.15
11-09-12 1.16 1.21 1.08 265,200 1.15 1.15
11-09-09 1.15 1.27 1.14 1,643,500 1.15 1.15
11-09-08 1.05 1.14 1.03 383,400 1.12 1.12
11-09-07 0.96 1.08 0.95 538,300 1.03 1.03
11-09-06 0.94 0.96 0.93 265,000 0.96 0.96
11-09-02 0.95 0.96 0.93 163,300 0.93 0.93
Date Open High Low Vol Cls adjCls
11-09-01 0.94 0.96 0.93 157,600 0.95 0.95
11-08-31 0.95 0.96 0.93 238,900 0.95 0.95
11-08-30 0.94 0.95 0.92 212,700 0.95 0.95
11-08-29 0.95 0.96 0.93 212,000 0.94 0.94
11-08-26 0.92 0.95 0.91 85,500 0.95 0.95
11-08-25 0.94 0.95 0.91 138,300 0.92 0.92
11-08-24 0.93 0.95 0.92 175,400 0.93 0.93
11-08-23 0.93 0.93 0.90 275,800 0.91 0.91
11-08-22 0.95 0.97 0.90 259,700 0.93 0.93
Date Open High Low Vol Cls adjCls
11-08-19 1.00 1.00 0.91 216,600 0.95 0.95
11-08-18 1.00 1.00 0.95 270,700 0.98 0.98
11-08-17 1.01 1.03 1.00 105,400 1.02 1.02
11-08-16 1.00 1.03 0.99 138,500 1.03 1.03
11-08-15 0.99 1.04 0.97 207,600 1.03 1.03
11-08-12 0.96 1.00 0.96 275,200 0.96 0.96
11-08-11 0.96 0.96 0.89 710,400 0.94 0.94
11-08-10 0.99 1.02 0.94 260,400 0.95 0.95
11-08-09 0.95 1.02 0.95 486,400 0.99 0.99
Date Open High Low Vol Cls adjCls
11-08-08 1.04 1.04 0.95 705,400 0.96 0.96
11-08-05 1.06 1.07 1.00 727,300 1.02 1.02
11-08-04 1.14 1.18 1.00 1,194,600 1.03 1.03
11-08-03 1.20 1.21 1.12 793,800 1.15 1.15
11-08-02 1.21 1.21 1.18 250,200 1.20 1.20
11-08-01 1.22 1.23 1.20 206,000 1.21 1.21
11-07-29 1.20 1.21 1.18 386,900 1.20 1.20
11-07-28 1.21 1.24 1.19 711,700 1.19 1.19
11-07-27 1.25 1.26 1.21 607,400 1.21 1.21
Date Open High Low Vol Cls adjCls
11-07-26 1.24 1.26 1.23 211,900 1.24 1.24
11-07-25 1.27 1.27 1.23 174,800 1.23 1.23
11-07-22 1.26 1.28 1.25 488,800 1.27 1.27
11-07-21 1.27 1.27 1.23 231,600 1.23 1.23
11-07-20 1.26 1.26 1.24 192,400 1.25 1.25
11-07-19 1.25 1.27 1.23 472,600 1.26 1.26
11-07-18 1.27 1.27 1.23 337,200 1.26 1.26
11-07-15 1.25 1.28 1.24 846,700 1.26 1.26
11-07-14 1.25 1.26 1.23 327,300 1.24 1.24
Date Open High Low Vol Cls adjCls
11-07-13 1.21 1.25 1.20 352,600 1.24 1.24
11-07-12 1.22 1.23 1.18 694,400 1.22 1.22
11-07-11 1.22 1.23 1.20 446,100 1.23 1.23
11-07-08 1.23 1.25 1.22 508,000 1.22 1.22
11-07-07 1.25 1.25 1.23 322,600 1.23 1.23
11-07-06 1.25 1.27 1.23 517,200 1.23 1.23
11-07-05 1.27 1.28 1.25 285,200 1.26 1.26
11-07-01 1.23 1.27 1.23 298,900 1.25 1.25
11-06-30 1.23 1.25 1.23 260,000 1.24 1.24
Date Open High Low Vol Cls adjCls
11-06-29 1.25 1.27 1.22 660,900 1.23 1.23
11-06-28 1.24 1.27 1.22 461,100 1.23 1.23
11-06-27 1.24 1.24 1.21 191,100 1.21 1.21
11-06-24 1.23 1.25 1.20 384,300 1.24 1.24
11-06-23 1.18 1.24 1.18 1,145,400 1.22 1.22
11-06-22 1.27 1.29 1.22 551,700 1.23 1.23
11-06-21 1.26 1.28 1.24 555,100 1.26 1.26
11-06-20 1.25 1.32 1.22 2,150,000 1.24 1.24
11-06-17 1.27 1.33 1.24 1,870,200 1.25 1.25
Date Open High Low Vol Cls adjCls
11-06-16 1.24 1.29 1.23 1,443,400 1.26 1.26
11-06-15 1.23 1.25 1.21 404,000 1.23 1.23
11-06-14 1.21 1.24 1.21 588,800 1.21 1.21
11-06-13 1.20 1.25 1.20 524,900 1.21 1.21
11-06-10 1.26 1.26 1.21 537,800 1.22 1.22
11-06-09 1.26 1.28 1.22 333,400 1.25 1.25
11-06-08 1.23 1.27 1.21 736,400 1.22 1.22
11-06-07 1.25 1.29 1.25 282,400 1.25 1.25
11-06-06 1.30 1.32 1.23 628,000 1.25 1.25
Date Open High Low Vol Cls adjCls
11-06-03 1.30 1.31 1.29 411,800 1.29 1.29
11-06-02 1.32 1.33 1.30 446,100 1.31 1.31
11-06-01 1.30 1.36 1.29 1,157,800 1.31 1.31
11-05-31 1.31 1.36 1.28 1,688,800 1.31 1.31
11-05-27 1.23 1.33 1.22 1,975,400 1.29 1.29
11-05-26 1.26 1.26 1.22 446,800 1.23 1.23
11-05-25 1.23 1.26 1.23 386,800 1.26 1.26
11-05-24 1.26 1.29 1.24 586,700 1.25 1.25
11-05-23 1.22 1.29 1.22 568,200 1.25 1.25
Date Open High Low Vol Cls adjCls
11-05-20 1.26 1.29 1.23 763,700 1.24 1.24
11-05-19 1.29 1.30 1.25 445,900 1.26 1.26
11-05-18 1.26 1.33 1.25 812,000 1.31 1.31
11-05-17 1.29 1.29 1.21 461,100 1.26 1.26
11-05-16 1.30 1.32 1.21 1,981,500 1.27 1.27
11-05-13 1.38 1.41 1.32 1,215,700 1.33 1.33
11-05-12 1.36 1.41 1.32 1,570,600 1.36 1.36
11-05-11 1.36 1.47 1.31 2,873,000 1.36 1.36
11-05-10 1.22 1.40 1.20 3,343,700 1.39 1.39
Date Open High Low Vol Cls adjCls
11-05-09 1.18 1.28 1.17 1,934,000 1.23 1.23
11-05-06 1.16 1.19 1.16 304,700 1.18 1.18
11-05-05 1.19 1.20 1.16 367,100 1.17 1.17
11-05-04 1.21 1.21 1.15 646,600 1.16 1.16
11-05-03 1.20 1.23 1.18 482,200 1.19 1.19
11-05-02 1.24 1.24 1.18 422,500 1.18 1.18
11-04-29 1.20 1.24 1.17 485,000 1.21 1.21
11-04-28 1.23 1.28 1.23 511,200 1.25 1.25
11-04-27 1.20 1.29 1.20 925,800 1.27 1.27
Date Open High Low Vol Cls adjCls
11-04-26 1.15 1.23 1.14 1,401,300 1.22 1.22
11-04-25 1.16 1.17 1.14 314,900 1.15 1.15
11-04-21 1.18 1.18 1.13 437,100 1.17 1.17
11-04-20 1.19 1.19 1.13 1,057,300 1.17 1.17
11-04-19 1.18 1.19 1.15 377,800 1.18 1.18
11-04-18 1.21 1.21 1.15 550,300 1.17 1.17
11-04-15 1.21 1.22 1.18 674,700 1.19 1.19
11-04-14 1.20 1.22 1.18 392,000 1.22 1.22
11-04-13 1.23 1.23 1.18 635,700 1.18 1.18
Date Open High Low Vol Cls adjCls
11-04-12 1.22 1.23 1.17 796,900 1.19 1.19
11-04-11 1.20 1.24 1.20 437,300 1.22 1.22
11-04-08 1.25 1.25 1.20 754,700 1.22 1.22
11-04-07 1.25 1.26 1.20 1,087,300 1.23 1.23
11-04-06 1.21 1.26 1.21 1,450,400 1.23 1.23
11-04-05 1.21 1.21 1.16 741,800 1.19 1.19
11-04-04 1.22 1.23 1.18 801,600 1.19 1.19
11-04-01 1.20 1.25 1.19 1,727,800 1.19 1.19
11-03-31 1.12 1.25 1.11 2,742,900 1.18 1.18
Date Open High Low Vol Cls adjCls
11-03-30 1.10 1.13 1.09 2,355,600 1.11 1.11
11-03-29 1.12 1.12 1.07 4,730,800 1.11 1.11
11-03-28 1.44 1.53 1.05 8,376,700 1.07 1.07
11-03-25 1.37 1.47 1.37 854,700 1.41 1.41
11-03-24 1.42 1.42 1.36 469,900 1.38 1.38
11-03-23 1.41 1.43 1.36 378,700 1.40 1.40
11-03-22 1.40 1.48 1.39 373,400 1.40 1.40
11-03-21 1.40 1.40 1.34 472,200 1.40 1.40
11-03-18 1.38 1.40 1.36 290,500 1.39 1.39
Date Open High Low Vol Cls adjCls
11-03-17 1.41 1.42 1.35 380,600 1.38 1.38
11-03-16 1.42 1.48 1.42 158,300 1.42 1.42
11-03-15 1.36 1.43 1.36 302,700 1.41 1.41
11-03-14 1.41 1.48 1.38 242,600 1.44 1.44
11-03-11 1.40 1.45 1.35 355,400 1.45 1.45
11-03-10 1.43 1.45 1.41 279,200 1.42 1.42
11-03-09 1.44 1.49 1.41 292,600 1.45 1.45
11-03-08 1.46 1.49 1.40 485,400 1.44 1.44
11-03-07 1.55 1.55 1.42 588,100 1.46 1.46
Date Open High Low Vol Cls adjCls
11-03-04 1.52 1.52 1.48 309,400 1.50 1.50
11-03-03 1.55 1.60 1.51 381,600 1.53 1.53
11-03-02 1.57 1.60 1.52 246,700 1.55 1.55
11-03-01 1.59 1.63 1.52 576,300 1.55 1.55
11-02-28 1.70 1.70 1.58 706,100 1.59 1.59
11-02-25 1.52 1.60 1.51 500,100 1.59 1.59
11-02-24 1.50 1.53 1.45 577,000 1.53 1.53
11-02-23 1.54 1.56 1.45 905,600 1.48 1.48
11-02-22 1.67 1.68 1.55 1,141,700 1.55 1.55
Date Open High Low Vol Cls adjCls
11-02-18 1.72 1.75 1.62 938,200 1.63 1.63
11-02-17 1.70 1.77 1.64 1,257,200 1.73 1.73
11-02-16 1.70 1.70 1.62 548,700 1.67 1.67
11-02-15 1.77 1.77 1.67 603,100 1.68 1.68
11-02-14 1.73 1.78 1.69 837,200 1.74 1.74
11-02-11 1.69 1.83 1.69 2,292,700 1.74 1.74
11-02-10 1.59 1.71 1.55 1,638,000 1.70 1.70
11-02-09 1.67 1.67 1.55 1,708,500 1.56 1.56
11-02-08 1.83 1.83 1.62 3,562,800 1.68 1.68
Date Open High Low Vol Cls adjCls
11-02-07 1.50 1.90 1.45 5,179,500 1.84 1.84
11-02-04 1.58 1.58 1.42 640,900 1.48 1.48
11-02-03 1.60 1.60 1.51 634,400 1.52 1.52
11-02-02 1.48 1.55 1.43 838,400 1.53 1.53
11-02-01 1.47 1.49 1.40 544,800 1.45 1.45
11-01-31 1.43 1.51 1.43 616,800 1.47 1.47
11-01-28 1.46 1.51 1.42 744,200 1.46 1.46
11-01-27 1.53 1.55 1.43 678,100 1.51 1.51
11-01-26 1.55 1.56 1.46 915,500 1.49 1.49
Date Open High Low Vol Cls adjCls
11-01-25 1.64 1.65 1.47 2,801,900 1.54 1.54
11-01-24 1.40 1.65 1.36 8,521,400 1.59 1.59
11-01-21 1.37 1.37 1.25 1,395,000 1.30 1.30
11-01-20 1.43 1.45 1.32 3,317,700 1.34 1.34
11-01-19 1.22 1.27 1.21 411,000 1.22 1.22
11-01-18 1.22 1.25 1.21 295,200 1.22 1.22
11-01-14 1.20 1.27 1.20 531,700 1.21 1.21
11-01-13 1.33 1.33 1.21 576,600 1.22 1.22
11-01-12 1.30 1.31 1.26 391,600 1.28 1.28
Date Open High Low Vol Cls adjCls
11-01-11 1.35 1.36 1.25 556,900 1.31 1.31
11-01-10 1.28 1.30 1.22 862,400 1.28 1.28
11-01-07 1.47 1.47 1.28 1,094,700 1.30 1.30
11-01-06 1.53 1.60 1.42 3,296,100 1.44 1.44
11-01-05 1.19 1.42 1.19 3,880,700 1.41 1.41
11-01-04 1.20 1.20 1.13 476,200 1.18 1.18
11-01-03 1.13 1.18 1.13 239,300 1.13 1.13
10-12-31 1.15 1.16 1.11 385,600 1.12 1.12
10-12-30 1.17 1.18 1.13 265,500 1.15 1.15
Date Open High Low Vol Cls adjCls
10-12-29 1.13 1.21 1.12 587,200 1.19 1.19
10-12-28 1.12 1.17 1.12 209,900 1.13 1.13
10-12-27 1.16 1.21 1.13 423,000 1.15 1.15
10-12-23 1.22 1.25 1.18 426,100 1.18 1.18
10-12-22 1.26 1.28 1.19 633,900 1.21 1.21
10-12-21 1.16 1.32 1.16 1,882,900 1.24 1.24
10-12-20 1.15 1.16 1.13 248,700 1.15 1.15
10-12-17 1.12 1.14 1.11 163,900 1.14 1.14
10-12-16 1.09 1.14 1.09 137,800 1.12 1.12
Date Open High Low Vol Cls adjCls
10-12-15 1.11 1.13 1.10 119,600 1.10 1.10
10-12-14 1.14 1.14 1.10 98,200 1.10 1.10
10-12-13 1.13 1.15 1.10 310,900 1.11 1.11
10-12-10 1.17 1.19 1.13 283,700 1.13 1.13
10-12-09 1.25 1.25 1.17 211,300 1.19 1.19
10-12-08 1.17 1.21 1.07 296,000 1.19 1.19
10-12-07 1.10 1.22 1.10 756,900 1.17 1.17
10-12-06 1.10 1.14 1.09 307,000 1.10 1.10
10-12-03 1.11 1.16 1.03 720,400 1.08 1.08
Date Open High Low Vol Cls adjCls
10-12-02 1.17 1.24 1.08 3,217,200 1.13 1.13
10-12-01 1.03 1.05 0.97 523,600 0.98 0.98
10-11-30 1.04 1.07 1.02 140,400 1.02 1.02
10-11-29 1.04 1.07 1.03 89,000 1.04 1.04
10-11-26 1.07 1.08 1.05 38,800 1.06 1.06
10-11-24 1.04 1.10 1.04 184,600 1.07 1.07
10-11-23 1.03 1.06 1.00 170,900 1.04 1.04
10-11-22 1.02 1.04 1.00 291,900 1.00 1.00
10-11-19 1.01 1.02 1.00 169,500 1.02 1.02
Date Open High Low Vol Cls adjCls
10-11-18 1.04 1.04 1.00 207,300 1.00 1.00
10-11-17 1.02 1.05 1.02 162,400 1.04 1.04
10-11-16 1.02 1.06 1.02 261,200 1.02 1.02
10-11-15 1.02 1.07 1.02 159,200 1.06 1.06
10-11-12 1.04 1.07 1.02 126,800 1.02 1.02
10-11-11 1.02 1.06 1.02 110,600 1.06 1.06
10-11-10 1.05 1.06 1.03 257,100 1.04 1.04
10-11-09 1.10 1.10 1.05 236,700 1.06 1.06
10-11-08 1.12 1.12 1.06 241,900 1.09 1.09
Date Open High Low Vol Cls adjCls
10-11-05 1.06 1.12 1.06 180,400 1.11 1.11
10-11-04 1.05 1.11 1.05 327,600 1.06 1.06
10-11-03 1.07 1.11 1.02 328,300 1.03 1.03
10-11-02 1.10 1.12 1.06 257,400 1.10 1.10
10-11-01 1.11 1.13 1.10 338,200 1.11 1.11
10-10-29 1.11 1.16 1.11 216,400 1.11 1.11
10-10-28 1.12 1.14 1.11 209,800 1.12 1.12
10-10-27 1.13 1.15 1.13 85,000 1.13 1.13
10-10-26 1.14 1.15 1.13 122,500 1.15 1.15
Date Open High Low Vol Cls adjCls
10-10-25 1.15 1.17 1.14 145,300 1.15 1.15
10-10-22 1.16 1.17 1.13 251,300 1.17 1.17
10-10-21 1.16 1.18 1.15 99,900 1.16 1.16
10-10-20 1.15 1.20 1.15 223,300 1.17 1.17
10-10-19 1.24 1.24 1.16 627,800 1.21 1.21
10-10-18 1.18 1.18 1.14 162,300 1.16 1.16
10-10-15 1.13 1.17 1.13 272,100 1.17 1.17
10-10-14 1.16 1.17 1.12 291,900 1.13 1.13
10-10-13 1.15 1.22 1.15 592,800 1.16 1.16
Date Open High Low Vol Cls adjCls
10-10-12 1.12 1.16 1.12 200,800 1.14 1.14
10-10-11 1.17 1.18 1.13 236,100 1.13 1.13
10-10-08 1.12 1.17 1.12 328,300 1.15 1.15
10-10-07 1.13 1.16 1.13 176,000 1.13 1.13
10-10-06 1.15 1.16 1.14 109,700 1.14 1.14
10-10-05 1.16 1.17 1.14 201,600 1.15 1.15
10-10-04 1.19 1.19 1.15 128,900 1.15 1.15
10-10-01 1.16 1.18 1.16 125,200 1.17 1.17
10-09-30 1.17 1.18 1.16 131,800 1.16 1.16
Date Open High Low Vol Cls adjCls
10-09-29 1.16 1.17 1.14 245,700 1.15 1.15
10-09-28 1.20 1.20 1.16 164,500 1.17 1.17
10-09-27 1.15 1.20 1.15 155,700 1.20 1.20
10-09-24 1.23 1.23 1.14 306,200 1.18 1.18
10-09-23 1.19 1.20 1.13 422,100 1.15 1.15
10-09-22 1.22 1.25 1.16 343,300 1.19 1.19
10-09-21 1.23 1.29 1.20 277,900 1.20 1.20
10-09-20 1.18 1.26 1.18 318,400 1.20 1.20
10-09-17 1.22 1.26 1.19 387,700 1.19 1.19
Date Open High Low Vol Cls adjCls
10-09-16 1.24 1.28 1.23 242,400 1.23 1.23
10-09-15 1.25 1.28 1.23 295,100 1.24 1.24
10-09-14 1.29 1.31 1.26 196,300 1.26 1.26
10-09-13 1.30 1.32 1.27 399,200 1.30 1.30
10-09-10 1.28 1.33 1.26 434,900 1.31 1.31
10-09-09 1.24 1.29 1.24 109,100 1.26 1.26
10-09-08 1.25 1.31 1.24 305,000 1.25 1.25
10-09-07 1.24 1.32 1.21 235,700 1.27 1.27
10-09-03 1.27 1.29 1.20 508,000 1.20 1.20
Date Open High Low Vol Cls adjCls
10-09-02 1.27 1.48 1.25 2,084,200 1.27 1.27
10-09-01 1.20 1.23 1.18 94,500 1.21 1.21
10-08-31 1.15 1.24 1.15 102,900 1.17 1.17
10-08-30 1.22 1.24 1.16 111,600 1.18 1.18
10-08-27 1.16 1.21 1.16 195,200 1.20 1.20
10-08-26 1.21 1.21 1.15 92,400 1.15 1.15
10-08-25 1.15 1.15 1.10 271,600 1.15 1.15
10-08-24 1.14 1.15 1.12 200,300 1.13 1.13
10-08-23 1.13 1.22 1.11 193,900 1.13 1.13
Date Open High Low Vol Cls adjCls
10-08-20 1.16 1.19 1.10 186,600 1.19 1.19
10-08-19 1.16 1.21 1.15 131,400 1.16 1.16
10-08-18 1.21 1.24 1.18 211,000 1.18 1.18
10-08-17 1.25 1.25 1.20 107,600 1.21 1.21
10-08-16 1.22 1.25 1.20 163,800 1.20 1.20
10-08-13 1.24 1.27 1.22 155,300 1.23 1.23
10-08-12 1.25 1.29 1.22 167,300 1.24 1.24
10-08-11 1.25 1.26 1.20 322,500 1.24 1.24
10-08-10 1.25 1.32 1.25 238,600 1.27 1.27
Date Open High Low Vol Cls adjCls
10-08-09 1.31 1.33 1.29 185,700 1.29 1.29
10-08-06 1.33 1.35 1.31 264,700 1.31 1.31
10-08-05 1.35 1.36 1.33 118,600 1.33 1.33
10-08-04 1.34 1.38 1.31 215,800 1.37 1.37
10-08-03 1.37 1.39 1.31 309,300 1.31 1.31
10-08-02 1.38 1.42 1.36 269,500 1.37 1.37
10-07-30 1.40 1.42 1.37 176,300 1.38 1.38
10-07-29 1.38 1.43 1.37 347,900 1.38 1.38
10-07-28 1.38 1.41 1.36 229,100 1.38 1.38
Date Open High Low Vol Cls adjCls
10-07-27 1.41 1.44 1.37 206,700 1.38 1.38
10-07-26 1.39 1.47 1.38 264,700 1.41 1.41
10-07-23 1.34 1.46 1.34 326,300 1.38 1.38
10-07-22 1.31 1.35 1.30 293,700 1.34 1.34
10-07-21 1.37 1.37 1.31 155,400 1.33 1.33
10-07-20 1.30 1.34 1.29 169,300 1.32 1.32
10-07-19 1.38 1.40 1.30 163,800 1.32 1.32
10-07-16 1.42 1.42 1.35 229,600 1.36 1.36
10-07-15 1.48 1.48 1.38 238,300 1.41 1.41
Date Open High Low Vol Cls adjCls
10-07-14 1.45 1.47 1.40 314,200 1.44 1.44
10-07-13 1.38 1.47 1.35 574,700 1.43 1.43
10-07-12 1.35 1.40 1.35 261,500 1.36 1.36
10-07-09 1.39 1.42 1.35 260,600 1.37 1.37
10-07-08 1.38 1.43 1.37 352,500 1.39 1.39
10-07-07 1.40 1.47 1.36 366,100 1.37 1.37
10-07-06 1.52 1.52 1.35 347,000 1.36 1.36
10-07-02 1.36 1.49 1.30 342,500 1.49 1.49
10-07-01 1.45 1.46 1.35 412,100 1.37 1.37
Date Open High Low Vol Cls adjCls
10-06-30 1.48 1.48 1.42 390,600 1.43 1.43
10-06-29 1.50 1.50 1.38 703,500 1.43 1.43
10-06-28 1.72 1.76 1.53 1,133,800 1.53 1.53
10-06-25 1.82 1.88 1.70 949,600 1.72 1.72
10-06-24 1.90 1.91 1.67 1,290,800 1.83 1.83
10-06-23 1.82 2.02 1.78 3,349,000 1.86 1.86
10-06-22 1.48 1.91 1.45 4,770,500 1.73 1.73
10-06-21 1.52 1.53 1.36 1,218,400 1.42 1.42
10-06-18 1.62 1.62 1.38 1,161,900 1.53 1.53
Date Open High Low Vol Cls adjCls
10-06-17 1.51 1.87 1.50 4,969,600 1.61 1.61
10-06-16 1.14 1.52 1.12 1,971,000 1.49 1.49
10-06-15 1.16 1.17 1.13 274,500 1.15 1.15
10-06-14 1.18 1.19 1.12 515,500 1.17 1.17
10-06-11 1.16 1.20 1.14 230,000 1.16 1.16
10-06-10 1.24 1.24 1.16 255,700 1.19 1.19
10-06-09 1.22 1.24 1.15 252,200 1.19 1.19
10-06-08 1.12 1.26 1.12 537,300 1.19 1.19
10-06-07 1.25 1.29 1.11 664,600 1.12 1.12
Date Open High Low Vol Cls adjCls
10-06-04 1.31 1.31 1.25 205,800 1.25 1.25
10-06-03 1.39 1.39 1.26 277,300 1.33 1.33
10-06-02 1.27 1.40 1.25 157,200 1.35 1.35
10-06-01 1.42 1.42 1.26 316,200 1.27 1.27
10-05-28 1.40 1.44 1.36 356,000 1.44 1.44
10-05-27 1.46 1.52 1.38 383,800 1.38 1.38
10-05-26 1.38 1.44 1.35 411,100 1.40 1.40
10-05-25 1.32 1.39 1.28 655,100 1.34 1.34
10-05-24 1.31 1.53 1.28 1,457,700 1.40 1.40
Date Open High Low Vol Cls adjCls
10-05-21 1.15 1.38 1.10 1,466,300 1.28 1.28
10-05-20 1.30 1.30 1.14 936,800 1.19 1.19
10-05-19 1.40 1.45 1.25 1,102,700 1.30 1.30
10-05-18 1.59 1.63 1.42 959,700 1.42 1.42
10-05-17 1.68 1.70 1.54 1,042,600 1.61 1.61
10-05-14 1.82 1.87 1.67 815,900 1.70 1.70
10-05-13 1.96 1.96 1.83 755,300 1.85 1.85
10-05-12 1.78 1.85 1.75 849,200 1.81 1.81
10-05-11 1.90 1.91 1.75 1,037,000 1.77 1.77
Date Open High Low Vol Cls adjCls
10-05-10 2.08 2.08 1.91 534,800 1.93 1.93
10-05-07 1.98 2.00 1.86 673,000 1.97 1.97
10-05-06 1.97 2.10 1.90 1,168,600 2.03 2.03
10-05-05 1.89 1.99 1.86 776,500 1.91 1.91
10-05-04 2.00 2.05 1.88 1,268,600 1.90 1.90
10-05-03 2.05 2.10 1.98 868,400 2.04 2.04
10-04-30 2.08 2.13 1.99 1,115,700 1.99 1.99
10-04-29 2.09 2.20 2.03 890,800 2.10 2.10
10-04-28 2.25 2.27 1.99 1,474,500 2.08 2.08
Date Open High Low Vol Cls adjCls
10-04-27 2.25 2.33 2.18 1,241,200 2.18 2.18
10-04-26 2.40 2.43 2.26 1,331,100 2.28 2.28
10-04-23 2.50 2.54 2.35 1,244,500 2.41 2.41
10-04-22 2.30 2.54 2.18 1,125,500 2.51 2.51
10-04-21 2.50 2.50 2.30 2,295,000 2.36 2.36
10-04-20 2.47 2.58 2.43 2,918,600 2.52 2.52
10-04-19 2.35 2.63 2.07 5,564,800 2.47 2.47
10-04-16 2.69 3.20 2.50 9,369,800 2.84 2.84
10-04-15 2.35 2.64 2.26 6,478,900 2.59 2.59
Date Open High Low Vol Cls adjCls
10-04-14 2.01 2.28 1.56 15,315,900 2.15 2.15
10-04-13 3.60 3.63 1.75 20,104,600 1.76 1.76
10-04-12 3.10 3.68 3.00 9,249,700 3.65 3.65
10-04-09 2.44 2.65 2.35 3,519,400 2.65 2.65
10-04-08 2.04 2.35 2.04 1,840,300 2.34 2.34
10-04-07 1.85 2.22 1.85 5,587,000 2.19 2.19
10-04-06 1.81 1.84 1.75 689,600 1.79 1.79
10-04-05 1.72 1.94 1.72 2,749,100 1.79 1.79
10-04-01 1.64 1.64 1.60 445,000 1.63 1.63
Date Open High Low Vol Cls adjCls
10-03-31 1.60 1.64 1.58 394,100 1.62 1.62
10-03-30 1.70 1.70 1.57 740,000 1.62 1.62
10-03-29 1.63 1.63 1.55 718,900 1.61 1.61
10-03-26 1.61 1.64 1.58 455,600 1.59 1.59
10-03-25 1.60 1.67 1.56 1,025,600 1.60 1.60
10-03-24 1.61 1.68 1.57 737,200 1.58 1.58
10-03-23 1.66 1.73 1.52 1,653,000 1.65 1.65
10-03-22 1.44 1.80 1.42 5,722,400 1.60 1.60
10-03-19 1.41 1.42 1.26 1,448,800 1.41 1.41
Date Open High Low Vol Cls adjCls
10-03-18 1.25 1.29 1.23 479,000 1.26 1.26
10-03-17 1.30 1.30 1.20 246,800 1.22 1.22
10-03-16 1.29 1.30 1.20 740,600 1.25 1.25
10-03-15 1.35 1.35 1.28 213,800 1.28 1.28
10-03-12 1.37 1.37 1.30 396,700 1.31 1.31
10-03-11 1.38 1.38 1.28 451,600 1.34 1.34
10-03-10 1.36 1.40 1.24 795,900 1.35 1.35
10-03-09 1.40 1.40 1.33 520,700 1.38 1.38
10-03-08 1.44 1.44 1.33 662,300 1.37 1.37
Date Open High Low Vol Cls adjCls
10-03-05 1.39 1.48 1.30 2,529,000 1.32 1.32
10-03-04 1.21 1.39 1.21 2,916,900 1.34 1.34
10-03-03 1.24 1.24 1.18 782,300 1.19 1.19
10-03-02 1.16 1.22 1.15 357,600 1.18 1.18
10-03-01 1.23 1.25 1.15 1,056,400 1.17 1.17
10-02-26 1.25 1.26 1.22 481,600 1.25 1.25
10-02-25 1.20 1.30 1.15 1,265,800 1.22 1.22
10-02-24 1.25 1.29 1.17 1,197,200 1.23 1.23
10-02-23 1.12 1.23 1.12 1,064,400 1.21 1.21
Date Open High Low Vol Cls adjCls
10-02-22 1.19 1.23 1.12 1,068,200 1.12 1.12
10-02-19 1.09 1.24 1.06 1,981,200 1.14 1.14
10-02-18 1.29 1.30 1.16 2,798,200 1.18 1.18
10-02-17 1.42 1.49 1.24 6,327,100 1.33 1.33
10-02-16 1.25 1.51 1.16 6,721,500 1.51 1.51
10-02-12 1.10 1.25 1.06 11,029,600 1.22 1.22
10-02-11 0.84 0.97 0.80 5,978,500 0.95 0.95
10-02-10 0.76 0.89 0.73 4,892,900 0.79 0.79
10-02-09 0.68 0.83 0.68 2,548,700 0.75 0.75
Date Open High Low Vol Cls adjCls
10-02-08 0.70 0.70 0.68 49,400 0.69 0.69
10-02-05 0.68 0.70 0.68 89,600 0.70 0.70
10-02-04 0.71 0.72 0.66 162,100 0.68 0.68
10-02-03 0.70 0.74 0.70 346,600 0.72 0.72
10-02-02 0.71 0.71 0.67 142,400 0.70 0.70
10-02-01 0.67 0.70 0.66 167,200 0.69 0.69
10-01-29 0.68 0.68 0.65 84,100 0.66 0.66
10-01-28 0.67 0.69 0.65 147,000 0.66 0.66
10-01-27 0.77 0.77 0.67 225,200 0.68 0.68
Date Open High Low Vol Cls adjCls
10-01-26 0.74 0.75 0.71 319,800 0.72 0.72
10-01-25 0.74 0.74 0.71 59,400 0.74 0.74
10-01-22 0.76 0.76 0.70 383,000 0.74 0.74
10-01-21 0.77 0.77 0.72 176,400 0.72 0.72
10-01-20 0.73 0.74 0.70 235,800 0.72 0.72
10-01-19 0.73 0.76 0.71 512,100 0.71 0.71
10-01-15 0.71 0.71 0.68 102,500 0.71 0.71
10-01-14 0.70 0.72 0.70 119,800 0.70 0.70
10-01-13 0.69 0.72 0.69 202,900 0.71 0.71
Date Open High Low Vol Cls adjCls
10-01-12 0.70 0.72 0.69 340,600 0.69 0.69
10-01-11 0.71 0.71 0.66 921,300 0.70 0.70
10-01-08 0.67 0.70 0.65 550,700 0.68 0.68
10-01-07 0.65 0.67 0.65 83,200 0.66 0.66
10-01-06 0.70 0.70 0.63 265,000 0.66 0.66
10-01-05 0.67 0.68 0.66 160,600 0.68 0.68
10-01-04 0.66 0.67 0.64 70,800 0.66 0.66
09-12-31 0.69 0.69 0.63 136,300 0.68 0.68
09-12-30 0.65 0.68 0.63 413,000 0.67 0.67
Date Open High Low Vol Cls adjCls
09-12-29 0.64 0.67 0.63 140,100 0.64 0.64
09-12-28 0.65 0.66 0.64 31,500 0.64 0.64
09-12-24 0.63 0.67 0.63 29,600 0.65 0.65
09-12-23 0.64 0.65 0.63 158,300 0.65 0.65
09-12-22 0.63 0.67 0.63 53,300 0.67 0.67
09-12-21 0.69 0.69 0.63 92,500 0.65 0.65
09-12-18 0.65 0.66 0.63 39,000 0.63 0.63
09-12-17 0.65 0.67 0.63 112,400 0.67 0.67
09-12-16 0.70 0.70 0.64 78,600 0.65 0.65
Date Open High Low Vol Cls adjCls
09-12-15 0.73 0.73 0.65 122,600 0.67 0.67
09-12-14 0.68 0.70 0.67 297,800 0.70 0.70
09-12-11 0.66 0.71 0.65 144,800 0.68 0.68
09-12-10 0.67 0.67 0.65 38,600 0.66 0.66
09-12-09 0.67 0.68 0.66 60,300 0.67 0.67
09-12-08 0.69 0.69 0.65 119,500 0.67 0.67
09-12-07 0.67 0.67 0.65 108,700 0.65 0.65
09-12-04 0.68 0.68 0.63 75,700 0.63 0.63
09-12-03 0.66 0.66 0.65 33,600 0.66 0.66
Date Open High Low Vol Cls adjCls
09-12-02 0.63 0.65 0.63 51,200 0.64 0.64
09-12-01 0.63 0.66 0.63 57,900 0.63 0.63
09-11-30 0.65 0.66 0.64 42,100 0.65 0.65
09-11-27 0.65 0.66 0.65 52,700 0.66 0.66
09-11-25 0.66 0.66 0.63 56,300 0.65 0.65
09-11-24 0.66 0.66 0.63 49,500 0.66 0.66
09-11-23 0.63 0.67 0.63 32,400 0.64 0.64
09-11-20 0.64 0.65 0.63 45,000 0.64 0.64
09-11-19 0.65 0.65 0.64 15,500 0.64 0.64
Date Open High Low Vol Cls adjCls
09-11-18 0.66 0.67 0.63 109,200 0.65 0.65
09-11-17 0.68 0.68 0.63 78,500 0.67 0.67
09-11-16 0.65 0.65 0.62 91,500 0.62 0.62
09-11-13 0.65 0.66 0.64 41,500 0.64 0.64
09-11-12 0.65 0.65 0.64 39,800 0.64 0.64
09-11-11 0.65 0.66 0.65 47,900 0.65 0.65
09-11-10 0.65 0.67 0.64 103,800 0.66 0.66
09-11-09 0.68 0.69 0.65 155,400 0.66 0.66
09-11-06 0.63 0.67 0.63 60,800 0.64 0.64
Date Open High Low Vol Cls adjCls
09-11-05 0.61 0.64 0.61 56,300 0.63 0.63
09-11-04 0.64 0.64 0.61 35,000 0.61 0.61
09-11-03 0.65 0.65 0.60 63,700 0.62 0.62
09-11-02 0.62 0.63 0.61 88,500 0.61 0.61
09-10-30 0.68 0.68 0.62 210,000 0.64 0.64
09-10-29 0.63 0.65 0.62 170,700 0.64 0.64
09-10-28 0.70 0.70 0.63 309,800 0.64 0.64
09-10-27 0.69 0.71 0.68 105,700 0.69 0.69
09-10-26 0.71 0.73 0.68 367,100 0.69 0.69
Date Open High Low Vol Cls adjCls
09-10-23 0.71 0.74 0.69 180,800 0.69 0.69
09-10-22 0.74 0.76 0.68 621,800 0.72 0.72
09-10-21 0.69 0.72 0.68 474,800 0.69 0.69
09-10-20 0.73 0.74 0.68 1,192,000 0.69 0.69
09-10-19 0.99 1.06 0.71 6,828,200 0.73 0.73
09-10-16 0.80 0.80 0.75 72,100 0.78 0.78
09-10-15 0.78 0.82 0.78 41,600 0.79 0.79
09-10-14 0.80 0.83 0.80 43,700 0.80 0.80
09-10-13 0.81 0.81 0.80 66,900 0.80 0.80
Date Open High Low Vol Cls adjCls
09-10-12 0.82 0.82 0.80 68,600 0.82 0.82
09-10-09 0.82 0.82 0.79 122,700 0.80 0.80
09-10-08 0.82 0.86 0.80 39,500 0.81 0.81
09-10-07 0.84 0.85 0.83 99,400 0.84 0.84
09-10-06 0.84 0.85 0.82 40,100 0.84 0.84
09-10-05 0.81 0.83 0.81 55,600 0.82 0.82
09-10-02 0.85 0.89 0.81 117,100 0.82 0.82
09-10-01 0.89 0.89 0.83 138,200 0.84 0.84
09-09-30 0.86 0.90 0.86 81,000 0.88 0.88
Date Open High Low Vol Cls adjCls
09-09-29 0.88 0.89 0.86 82,500 0.87 0.87
09-09-28 0.93 0.94 0.89 79,300 0.89 0.89
09-09-25 0.91 0.94 0.88 177,300 0.90 0.90
09-09-24 0.92 0.94 0.88 332,600 0.88 0.88
09-09-23 1.00 1.00 0.92 262,800 0.93 0.93
09-09-22 0.95 0.97 0.94 335,800 0.96 0.96
09-09-21 0.96 0.99 0.94 620,100 0.94 0.94
09-09-18 0.92 0.96 0.88 479,900 0.94 0.94
09-09-17 1.08 1.14 0.90 2,638,000 0.96 0.96
Date Open High Low Vol Cls adjCls
09-09-16 0.86 0.86 0.83 117,100 0.85 0.85
09-09-15 0.85 0.86 0.82 190,900 0.84 0.84
09-09-14 0.86 0.86 0.84 46,900 0.86 0.86
09-09-11 0.89 0.91 0.85 210,900 0.85 0.85
09-09-10 0.86 0.93 0.85 405,300 0.89 0.89
09-09-09 0.87 0.91 0.84 499,200 0.85 0.85
09-09-08 0.90 0.90 0.82 449,300 0.87 0.87
09-09-04 0.89 1.03 0.85 1,749,300 0.86 0.86
09-09-03 0.84 0.89 0.81 309,300 0.87 0.87
Date Open High Low Vol Cls adjCls
09-09-02 0.81 0.90 0.40 209,400 0.86 0.86
09-09-01 0.97 0.97 0.82 260,000 0.83 0.83
09-08-31 0.85 0.98 0.85 522,300 0.93 0.93
09-08-28 0.87 0.87 0.84 40,700 0.85 0.85
09-08-27 0.85 0.87 0.84 27,200 0.86 0.86
09-08-26 0.84 0.85 0.83 22,600 0.83 0.83
09-08-25 0.82 0.84 0.81 85,100 0.82 0.82
09-08-24 0.89 0.89 0.83 43,700 0.83 0.83
09-08-21 0.88 0.88 0.82 35,700 0.83 0.83
Date Open High Low Vol Cls adjCls
09-08-20 0.82 0.86 0.82 30,900 0.86 0.86
09-08-19 0.82 0.87 0.80 32,700 0.81 0.81
09-08-18 0.87 0.89 0.84 103,200 0.84 0.84
09-08-17 0.86 0.98 0.83 259,600 0.86 0.86
09-08-14 0.86 0.87 0.82 67,300 0.82 0.82
09-08-13 0.87 0.88 0.86 22,200 0.86 0.86
09-08-12 0.86 0.88 0.85 48,000 0.86 0.86
09-08-11 0.82 0.88 0.79 36,100 0.84 0.84
09-08-10 0.87 0.88 0.84 34,900 0.84 0.84
Date Open High Low Vol Cls adjCls
09-08-07 0.83 0.87 0.83 27,800 0.84 0.84
09-08-06 0.80 0.86 0.80 36,500 0.81 0.81
09-08-05 0.82 0.87 0.78 94,200 0.79 0.79
09-08-04 0.78 0.80 0.78 28,500 0.78 0.78
09-08-03 0.78 0.80 0.77 41,900 0.77 0.77
09-07-31 0.77 0.80 0.77 7,200 0.78 0.78
09-07-30 0.80 0.80 0.78 30,400 0.79 0.79
09-07-29 0.80 0.82 0.78 79,000 0.78 0.78
09-07-28 0.88 0.89 0.83 42,100 0.83 0.83
Date Open High Low Vol Cls adjCls
09-07-27 0.81 0.86 0.79 123,800 0.83 0.83
09-07-24 0.70 0.79 0.70 51,500 0.76 0.76
09-07-23 0.70 0.70 0.68 119,000 0.69 0.69
09-07-22 0.70 0.71 0.68 63,900 0.70 0.70
09-07-21 0.68 0.72 0.68 60,700 0.70 0.70
09-07-20 0.68 0.70 0.68 30,800 0.68 0.68
09-07-17 0.68 0.69 0.63 82,600 0.65 0.65
09-07-16 0.70 0.70 0.66 63,600 0.66 0.66
09-07-15 0.70 0.70 0.68 68,100 0.69 0.69
Date Open High Low Vol Cls adjCls
09-07-14 0.70 0.71 0.68 109,900 0.70 0.70
09-07-13 0.71 0.75 0.71 12,500 0.75 0.75
09-07-10 0.72 0.73 0.71 27,600 0.71 0.71
09-07-09 0.75 0.77 0.73 28,300 0.73 0.73
09-07-08 0.80 0.83 0.73 87,600 0.75 0.75
09-07-07 0.80 0.80 0.76 84,400 0.77 0.77
09-07-06 0.85 0.85 0.80 62,100 0.80 0.80
09-07-02 0.85 0.86 0.83 14,000 0.85 0.85
09-07-01 0.84 0.89 0.83 58,500 0.85 0.85
Date Open High Low Vol Cls adjCls
09-06-30 0.82 0.88 0.81 136,100 0.83 0.83
09-06-29 0.86 1.00 0.80 332,000 0.82 0.82
09-06-26 0.84 0.90 0.72 2,025,800 0.72 0.72
09-06-25 0.87 0.88 0.82 203,100 0.83 0.83
09-06-24 1.00 1.00 0.89 110,300 0.90 0.90
09-06-23 1.05 1.05 0.95 78,600 0.98 0.98
09-06-22 1.12 1.14 1.06 35,300 1.06 1.06
09-06-19 1.16 1.16 1.09 112,100 1.12 1.12
09-06-18 1.05 1.08 1.05 19,600 1.07 1.07
Date Open High Low Vol Cls adjCls
09-06-17 1.06 1.12 1.05 40,400 1.05 1.05
09-06-16 1.12 1.13 1.05 109,100 1.05 1.05
09-06-15 1.28 1.28 1.10 258,800 1.11 1.11
09-06-12 1.08 1.12 1.06 34,300 1.06 1.06
09-06-11 1.08 1.13 1.05 95,400 1.08 1.08
09-06-10 1.20 1.20 1.05 73,400 1.08 1.08
09-06-09 1.21 1.21 1.07 68,700 1.12 1.12
09-06-08 1.19 1.19 1.02 43,000 1.13 1.13
09-06-05 1.18 1.19 1.06 39,200 1.14 1.14
Date Open High Low Vol Cls adjCls
09-06-04 1.22 1.22 1.11 85,900 1.16 1.16
09-06-03 1.26 1.26 1.05 202,300 1.09 1.09
09-06-02 1.24 1.35 1.20 140,800 1.27 1.27
09-06-01 1.15 1.29 1.12 189,300 1.28 1.28
09-05-29 1.19 1.19 1.05 84,200 1.14 1.14
09-05-28 1.10 1.17 1.00 104,600 1.13 1.13
09-05-27 1.14 1.18 1.00 238,300 1.06 1.06
09-05-26 1.29 1.29 1.04 146,800 1.15 1.15
09-05-22 1.26 1.26 1.15 57,200 1.17 1.17
Date Open High Low Vol Cls adjCls
09-05-21 1.37 1.37 1.16 100,800 1.25 1.25
09-05-20 1.39 1.39 1.10 373,800 1.26 1.26
09-05-19 1.49 1.49 1.24 108,900 1.39 1.39
09-05-18 1.59 1.59 1.12 247,500 1.42 1.42
09-05-15 1.48 1.48 1.35 106,000 1.42 1.42
09-05-14 1.42 1.75 1.15 204,900 1.35 1.35
09-05-13 1.87 1.97 1.32 514,000 1.50 1.50
09-05-12 1.02 2.00 0.95 430,800 1.82 1.82
09-05-11 0.80 0.90 0.77 76,700 0.86 0.86
Date Open High Low Vol Cls adjCls
09-05-08 0.77 0.83 0.77 63,900 0.81 0.81
09-05-07 0.76 0.84 0.76 112,500 0.76 0.76
09-05-06 0.69 0.78 0.69 100,700 0.76 0.76
09-05-05 0.68 0.72 0.68 70,900 0.68 0.68
09-05-04 0.65 0.68 0.64 11,700 0.68 0.68
09-05-01 0.64 0.67 0.63 9,200 0.63 0.63
09-04-30 0.70 0.70 0.64 39,700 0.65 0.65
09-04-29 0.68 0.71 0.68 43,500 0.71 0.71
09-04-28 0.66 0.70 0.66 18,300 0.67 0.67
Date Open High Low Vol Cls adjCls
09-04-27 0.66 0.70 0.66 28,200 0.66 0.66
09-04-24 0.66 0.70 0.66 18,700 0.67 0.67
09-04-23 0.67 0.70 0.66 21,300 0.66 0.66
09-04-22 0.64 0.68 0.64 13,100 0.68 0.68
09-04-21 0.60 0.64 0.60 26,400 0.64 0.64
09-04-20 0.65 0.66 0.58 44,400 0.59 0.59
09-04-17 0.68 0.69 0.65 47,100 0.67 0.67
09-04-16 0.65 0.68 0.65 15,800 0.68 0.68
09-04-15 0.65 0.68 0.64 14,100 0.65 0.65
Date Open High Low Vol Cls adjCls
09-04-14 0.67 0.67 0.64 20,400 0.65 0.65
09-04-13 0.68 0.70 0.65 56,200 0.69 0.69
09-04-09 0.67 0.69 0.64 79,100 0.69 0.69
09-04-08 0.63 0.65 0.61 12,100 0.65 0.65
09-04-07 0.67 0.67 0.63 30,400 0.63 0.63
09-04-06 0.70 0.70 0.67 22,300 0.69 0.69
09-04-03 0.71 0.71 0.69 26,900 0.71 0.71
09-04-02 0.70 0.75 0.68 46,400 0.73 0.73
09-04-01 0.69 0.71 0.67 17,700 0.71 0.71
Date Open High Low Vol Cls adjCls
09-03-31 0.69 0.71 0.67 34,900 0.70 0.70
09-03-30 0.67 0.70 0.66 13,000 0.67 0.67
09-03-27 0.70 0.72 0.70 24,100 0.70 0.70
09-03-26 0.70 0.78 0.69 51,400 0.78 0.78
09-03-25 0.65 0.69 0.63 24,800 0.69 0.69
09-03-24 0.65 0.66 0.60 36,000 0.64 0.64
09-03-23 0.69 0.69 0.60 53,400 0.66 0.66
09-03-20 0.73 0.74 0.52 109,700 0.54 0.54
09-03-19 0.75 0.78 0.70 67,600 0.70 0.70
Date Open High Low Vol Cls adjCls
09-03-18 0.70 0.84 0.70 47,800 0.84 0.84
09-03-17 0.70 0.71 0.67 40,000 0.71 0.71
09-03-16 0.67 0.70 0.61 13,100 0.70 0.70
09-03-13 0.74 0.74 0.65 36,300 0.66 0.66
09-03-12 0.54 0.71 0.50 47,300 0.69 0.69
09-03-11 0.53 0.57 0.51 19,100 0.55 0.55
09-03-10 0.54 0.59 0.50 67,900 0.53 0.53
09-03-09 0.52 0.58 0.45 63,800 0.52 0.52
09-03-06 0.50 0.54 0.48 75,900 0.51 0.51
Date Open High Low Vol Cls adjCls
09-03-05 0.66 0.70 0.47 79,600 0.47 0.47
09-03-04 0.52 0.73 0.52 41,900 0.69 0.69
09-03-03 0.50 0.53 0.50 38,400 0.50 0.50
09-03-02 0.58 0.61 0.50 69,200 0.50 0.50
09-02-27 0.60 0.66 0.57 48,800 0.60 0.60
09-02-26 0.67 0.70 0.58 48,900 0.62 0.62
09-02-25 0.65 0.70 0.65 28,300 0.67 0.67
09-02-24 0.57 0.65 0.51 40,500 0.65 0.65
09-02-23 0.67 0.67 0.57 30,300 0.57 0.57
Date Open High Low Vol Cls adjCls
09-02-20 0.66 0.68 0.64 27,200 0.67 0.67
09-02-19 0.69 0.69 0.67 29,700 0.67 0.67
09-02-18 0.70 0.70 0.68 12,800 0.68 0.68
09-02-17 0.70 0.70 0.70 22,100 0.70 0.70
09-02-13 0.75 0.78 0.75 6,900 0.75 0.75
09-02-12 0.71 0.75 0.70 9,400 0.74 0.74
09-02-11 0.72 0.72 0.72 6,300 0.72 0.72
09-02-10 0.80 0.80 0.71 31,200 0.71 0.71
09-02-09 0.74 0.80 0.74 13,800 0.80 0.80
Date Open High Low Vol Cls adjCls
09-02-06 0.76 0.80 0.76 22,500 0.80 0.80
09-02-05 0.80 0.81 0.72 30,400 0.76 0.76
09-02-04 0.83 0.88 0.82 11,600 0.83 0.83
09-02-03 0.85 0.89 0.82 41,700 0.87 0.87
09-02-02 0.70 0.88 0.70 57,300 0.87 0.87
09-01-30 0.68 0.70 0.65 28,000 0.65 0.65
09-01-29 0.72 0.75 0.66 21,700 0.68 0.68
09-01-28 0.67 0.72 0.67 24,800 0.70 0.70
09-01-27 0.64 0.68 0.64 30,500 0.66 0.66
Date Open High Low Vol Cls adjCls
09-01-26 0.58 0.64 0.58 11,700 0.63 0.63
09-01-23 0.60 0.65 0.58 24,200 0.59 0.59
09-01-22 0.64 0.71 0.61 52,000 0.61 0.61
09-01-21 0.60 0.65 0.60 36,800 0.64 0.64
09-01-20 0.67 0.71 0.60 31,000 0.60 0.60
09-01-16 0.69 0.74 0.66 30,200 0.68 0.68
09-01-15 0.70 0.75 0.65 38,900 0.67 0.67
09-01-14 0.71 0.74 0.70 20,400 0.70 0.70
09-01-13 0.72 0.80 0.70 26,000 0.72 0.72
Date Open High Low Vol Cls adjCls
09-01-12 0.80 0.83 0.70 52,100 0.72 0.72
09-01-09 0.85 0.85 0.81 37,400 0.81 0.81
09-01-08 0.81 0.87 0.80 40,100 0.87 0.87
09-01-07 0.85 0.85 0.82 27,100 0.83 0.83
09-01-06 0.86 0.88 0.82 32,000 0.88 0.88
09-01-05 1.06 1.06 0.80 13,600 0.85 0.85
09-01-02 0.89 0.89 0.82 21,200 0.85 0.85
08-12-31 0.86 0.90 0.82 39,800 0.89 0.89
08-12-30 0.78 0.87 0.78 30,200 0.87 0.87
Date Open High Low Vol Cls adjCls
08-12-29 0.80 0.80 0.75 16,300 0.77 0.77
08-12-26 0.80 0.85 0.80 17,900 0.85 0.85
08-12-24 0.83 0.85 0.75 7,300 0.82 0.82
08-12-23 0.85 0.85 0.80 19,000 0.82 0.82
08-12-22 0.85 0.85 0.78 36,300 0.85 0.85
08-12-19 0.89 0.90 0.80 78,000 0.84 0.84
08-12-18 0.90 0.93 0.80 25,100 0.93 0.93
08-12-17 0.90 0.98 0.85 41,200 0.92 0.92
08-12-16 0.95 0.95 0.85 56,500 0.95 0.95
Date Open High Low Vol Cls adjCls
08-12-15 0.93 0.93 0.80 14,100 0.86 0.86
08-12-12 0.80 0.93 0.79 27,900 0.93 0.93
08-12-11 0.92 0.94 0.78 25,100 0.78 0.78
08-12-10 0.84 0.95 0.80 21,000 0.93 0.93
08-12-09 0.90 0.95 0.80 46,700 0.83 0.83
08-12-08 0.80 0.90 0.75 70,700 0.90 0.90
08-12-05 0.75 0.80 0.75 31,100 0.80 0.80
08-12-04 0.84 1.00 0.77 48,100 0.80 0.80
08-12-03 0.90 0.90 0.78 23,000 0.84 0.84
Date Open High Low Vol Cls adjCls
08-12-02 0.78 0.95 0.78 30,400 0.94 0.94
08-12-01 0.80 0.86 0.76 50,600 0.76 0.76
08-11-28 0.89 0.91 0.85 29,700 0.91 0.91
08-11-26 0.90 1.02 0.79 56,300 1.01 1.01
08-11-25 1.00 1.08 0.88 15,600 0.93 0.93
08-11-24 0.94 1.04 0.90 43,600 1.04 1.04
08-11-21 0.70 1.00 0.70 60,100 0.94 0.94
08-11-20 0.91 0.91 0.66 32,800 0.70 0.70
08-11-19 1.03 1.03 0.88 13,200 0.91 0.91
Date Open High Low Vol Cls adjCls
08-11-18 0.96 0.99 0.95 13,600 0.96 0.96
08-11-17 0.86 1.01 0.86 18,700 0.96 0.96
08-11-14 1.05 1.05 0.95 34,100 0.95 0.95
08-11-13 1.00 1.09 0.92 55,100 1.09 1.09
08-11-12 1.02 1.03 0.90 26,100 0.92 0.92
08-11-11 0.92 1.05 0.90 37,200 0.97 0.97
08-11-10 1.00 1.04 0.95 9,700 0.97 0.97
08-11-07 0.88 0.94 0.88 17,100 0.94 0.94
08-11-06 0.95 0.96 0.85 78,000 0.87 0.87
Date Open High Low Vol Cls adjCls
08-11-05 1.21 1.21 0.95 55,600 0.95 0.95
08-11-04 1.10 1.30 0.98 24,500 1.30 1.30
08-11-03 1.10 1.10 1.01 17,200 1.01 1.01
08-10-31 1.00 1.10 0.95 59,600 1.10 1.10
08-10-30 0.99 1.04 0.90 30,100 1.04 1.04
08-10-29 1.00 1.00 0.80 76,000 0.89 0.89
08-10-28 0.92 1.00 0.85 40,900 1.00 1.00
08-10-27 0.91 1.00 0.80 18,700 0.85 0.85
08-10-24 0.91 0.94 0.80 22,000 0.90 0.90
Date Open High Low Vol Cls adjCls
08-10-23 0.94 1.02 0.91 28,800 0.97 0.97
08-10-22 0.90 1.00 0.90 50,600 0.94 0.94
08-10-21 1.09 1.09 0.91 26,200 0.91 0.91
08-10-20 0.96 1.10 0.91 22,100 1.10 1.10
08-10-17 1.05 1.20 0.90 93,500 0.90 0.90
08-10-16 0.83 1.10 0.83 43,700 1.07 1.07
08-10-15 1.15 1.17 0.83 27,700 0.83 0.83
08-10-14 1.21 1.27 1.07 39,700 1.14 1.14
08-10-13 1.17 1.24 1.04 104,600 1.24 1.24
Date Open High Low Vol Cls adjCls
08-10-10 0.90 1.20 0.75 70,600 1.20 1.20
08-10-09 1.22 1.25 0.91 56,300 0.91 0.91
08-10-08 1.05 1.30 1.00 70,800 1.22 1.22
08-10-07 1.35 1.35 1.07 36,300 1.07 1.07
08-10-06 1.08 1.34 1.08 66,000 1.28 1.28
08-10-03 1.17 1.27 1.04 57,200 1.08 1.08
08-10-02 1.15 1.29 1.13 10,800 1.15 1.15
08-10-01 1.28 1.30 1.17 15,300 1.23 1.23
08-09-30 1.25 1.30 1.06 58,500 1.29 1.29
Date Open High Low Vol Cls adjCls
08-09-29 1.12 1.25 1.05 44,100 1.19 1.19
08-09-26 1.12 1.20 1.00 44,000 1.12 1.12
08-09-25 1.10 1.15 1.08 35,700 1.12 1.12
08-09-24 0.93 1.20 0.93 108,500 1.13 1.13
08-09-23 1.14 1.14 0.90 35,600 0.90 0.90
08-09-22 1.35 1.35 1.09 25,600 1.11 1.11
08-09-19 1.52 1.52 0.68 374,300 1.29 1.29
08-09-18 0.77 1.35 0.71 226,300 1.35 1.35
08-09-17 0.75 0.80 0.51 72,300 0.80 0.80
Date Open High Low Vol Cls adjCls
08-09-16 0.74 0.75 0.69 48,000 0.75 0.75
08-09-15 0.90 0.90 0.70 26,500 0.71 0.71
08-09-12 0.90 0.90 0.78 55,100 0.79 0.79
08-09-11 0.71 0.80 0.71 63,900 0.79 0.79
08-09-10 0.90 0.90 0.66 119,100 0.71 0.71
08-09-09 0.90 0.90 0.62 74,900 0.65 0.65
08-09-08 1.00 1.00 0.83 78,400 0.90 0.90
08-09-05 1.00 1.00 0.91 20,400 0.92 0.92
08-09-04 0.95 0.99 0.91 24,400 0.92 0.92
Date Open High Low Vol Cls adjCls
08-09-03 1.04 1.04 0.96 45,900 0.99 0.99
08-09-02 1.00 1.09 0.93 45,300 1.00 1.00
08-08-29 1.00 1.03 0.95 116,200 1.00 1.00
08-08-28 0.99 1.05 0.97 79,000 1.03 1.03
08-08-27 1.05 1.05 0.92 31,900 0.99 0.99
08-08-26 1.06 1.06 0.97 123,500 1.01 1.01
08-08-25 1.19 1.19 1.06 67,500 1.07 1.07
08-08-22 1.12 1.20 1.11 48,600 1.12 1.12
08-08-21 1.20 1.22 1.11 29,600 1.17 1.17
Date Open High Low Vol Cls adjCls
08-08-20 1.15 1.25 1.15 43,900 1.21 1.21
08-08-19 1.20 1.22 1.20 48,400 1.21 1.21
08-08-18 1.39 1.39 1.20 55,600 1.21 1.21
08-08-15 1.42 1.64 1.25 112,700 1.28 1.28
08-08-14 1.50 1.50 1.36 64,500 1.42 1.42
08-08-13 1.47 1.55 1.37 100,800 1.46 1.46
08-08-12 1.45 1.50 1.40 46,900 1.47 1.47
08-08-11 1.47 1.53 1.35 84,100 1.49 1.49
08-08-08 1.45 1.51 1.44 88,400 1.47 1.47
Date Open High Low Vol Cls adjCls
08-08-07 1.49 1.50 1.46 43,100 1.48 1.48
08-08-06 1.50 1.52 1.48 45,000 1.50 1.50
08-08-05 1.60 1.60 1.46 74,200 1.50 1.50
08-08-04 1.49 1.53 1.45 54,700 1.53 1.53
08-08-01 1.51 1.60 1.43 49,300 1.46 1.46
08-07-31 1.77 1.77 1.40 152,000 1.41 1.41
08-07-30 1.99 1.99 1.78 77,700 1.80 1.80
08-07-29 2.22 2.24 1.75 198,400 1.82 1.82
08-07-28 1.40 2.25 1.40 670,900 2.21 2.21
Date Open High Low Vol Cls adjCls
08-07-25 1.49 1.50 1.43 48,300 1.49 1.49
08-07-24 1.69 1.69 1.36 113,200 1.37 1.37
08-07-23 1.65 1.75 1.51 69,100 1.54 1.54
08-07-22 1.80 1.80 1.60 71,800 1.71 1.71
08-07-21 1.66 1.90 1.62 122,700 1.62 1.62
08-07-18 1.51 1.95 1.51 120,000 1.62 1.62
08-07-17 1.42 1.50 1.40 72,900 1.49 1.49
08-07-16 1.27 1.42 1.27 72,100 1.40 1.40
08-07-15 1.12 1.35 1.12 87,100 1.29 1.29
Date Open High Low Vol Cls adjCls
08-07-14 1.21 1.26 1.11 121,500 1.16 1.16
08-07-11 1.14 1.20 1.05 74,800 1.10 1.10
08-07-10 1.32 1.33 1.10 307,300 1.18 1.18
08-07-09 1.39 1.54 1.20 274,500 1.20 1.20
08-07-08 1.25 1.47 1.02 308,900 1.38 1.38
08-07-07 2.11 2.14 1.12 517,600 1.12 1.12
08-07-03 2.50 2.50 2.00 73,300 2.14 2.14
08-07-02 2.98 3.15 2.31 116,500 2.44 2.44
08-07-01 3.50 3.50 2.89 89,400 3.03 3.03
Date Open High Low Vol Cls adjCls
08-06-30 3.79 3.85 3.21 151,800 3.24 3.24
08-06-27 3.45 3.95 3.27 2,378,900 3.95 3.95
08-06-26 3.60 3.81 3.16 43,900 3.16 3.16
08-06-25 3.45 3.55 3.23 35,600 3.50 3.50
08-06-24 3.62 3.62 3.20 11,000 3.48 3.48
08-06-23 3.10 3.68 3.10 28,700 3.39 3.39
08-06-20 3.77 4.12 3.00 45,600 3.00 3.00
08-06-19 3.74 3.79 3.65 12,300 3.77 3.77
08-06-18 3.79 3.90 3.71 17,000 3.74 3.74
Date Open High Low Vol Cls adjCls
08-06-17 3.16 3.80 3.16 22,700 3.80 3.80
08-06-16 3.05 3.75 2.83 33,200 2.87 2.87
08-06-13 3.10 3.11 2.86 15,700 2.86 2.86
08-06-12 3.10 3.40 3.10 10,400 3.10 3.10
08-06-11 3.37 3.37 2.90 15,300 3.10 3.10
08-06-10 3.10 3.30 2.84 27,200 2.99 2.99
08-06-09 4.10 4.10 2.61 29,800 2.84 2.84
08-06-06 4.48 4.48 3.40 19,900 3.90 3.90
08-06-05 4.20 4.32 4.05 4,200 4.32 4.32
Date Open High Low Vol Cls adjCls
08-06-04 4.40 4.50 4.30 10,800 4.40 4.40
08-06-03 4.44 4.50 4.20 12,100 4.50 4.50
08-06-02 3.90 4.10 3.55 2,300 4.05 4.05
08-05-30 4.41 4.41 3.50 17,000 4.04 4.04
08-05-29 5.00 5.00 4.00 15,500 4.48 4.48
08-05-28 6.00 6.00 5.00 18,700 5.00 5.00
08-05-27 3.20 9.99 3.20 52,300 6.00 6.00
08-05-23 3.20 3.20 3.20 1,300 3.20 3.20
08-05-22 3.25 3.25 3.00 4,900 3.20 3.20
Date Open High Low Vol Cls adjCls
08-05-21 2.80 3.00 2.80 600 3.00 3.00
08-05-20 3.49 3.50 3.49 3,500 3.49 3.49
08-05-19 2.00 3.48 2.00 6,200 3.48 3.48
08-05-16 2.35 2.71 2.35 66,600 2.70 2.70
08-05-15 2.15 2.40 2.15 20,900 2.40 2.40
08-05-14 2.15 2.15 2.15 0 2.15 2.15
08-05-13 1.95 2.15 1.95 1,100 2.15 2.15
08-05-12 1.95 2.25 1.95 600 2.25 2.25
08-05-09 2.35 2.35 2.35 0 2.35 2.35
Date Open High Low Vol Cls adjCls
08-05-08 2.35 2.35 2.35 0 2.35 2.35
08-05-07 2.35 2.35 2.35 0 2.35 2.35
08-05-06 2.35 2.35 2.35 0 2.35 2.35
08-05-05 2.25 2.35 2.25 4,000 2.35 2.35
08-05-02 2.35 2.35 2.35 1,100 2.35 2.35
08-05-01 2.35 2.35 2.35 0 2.35 2.35
08-04-30 2.35 2.35 2.35 0 2.35 2.35
08-04-29 2.30 2.35 2.30 2,200 2.35 2.35
08-04-28 2.40 2.40 2.40 0 2.40 2.40
Date Open High Low Vol Cls adjCls
08-04-25 2.40 2.40 2.40 0 2.40 2.40
08-04-24 2.35 2.40 2.30 3,100 2.40 2.40
08-04-23 2.25 2.40 2.25 11,400 2.40 2.40
08-04-22 2.35 2.35 1.99 5,100 2.35 2.35
08-04-21 2.35 2.35 1.90 1,000 1.90 1.90
08-04-18 2.25 2.25 2.25 0 2.25 2.25
08-04-17 2.25 2.25 2.25 0 2.25 2.25
08-04-16 1.95 2.25 1.95 600 2.25 2.25
08-04-15 2.40 2.40 2.40 0 2.40 2.40
Date Open High Low Vol Cls adjCls
08-04-14 2.20 2.45 2.01 15,000 2.40 2.40
08-04-11 2.40 2.40 2.40 0 2.40 2.40
08-04-10 2.40 2.40 2.40 0 2.40 2.40
08-04-09 2.12 2.40 1.95 1,100 2.40 2.40
08-04-08 2.25 2.50 2.25 14,200 2.50 2.50
08-04-07 2.30 2.30 2.30 300 2.30 2.30
08-04-04 2.50 2.50 2.50 0 2.50 2.50
08-04-03 2.50 2.50 2.50 0 2.50 2.50
08-04-02 1.90 2.50 1.87 1,100 2.50 2.50
Date Open High Low Vol Cls adjCls
08-04-01 1.85 2.50 1.85 1,100 2.50 2.50
08-03-31 2.40 2.50 2.40 800 2.50 2.50
08-03-28 2.29 2.50 2.29 2,800 2.50 2.50
08-03-27 2.20 2.50 2.20 1,000 2.50 2.50
08-03-26 1.99 2.20 1.99 2,000 2.20 2.20
08-03-25 1.80 2.00 1.75 1,100 2.00 2.00
08-03-24 2.28 2.28 2.28 600 2.28 2.28
08-03-20 2.19 2.19 2.10 5,500 2.14 2.14
08-03-19 2.20 2.28 2.20 4,500 2.28 2.28
Date Open High Low Vol Cls adjCls
08-03-18 1.75 2.50 1.75 4,700 2.24 2.24
08-03-17 2.14 2.14 2.00 5,500 2.14 2.14
08-03-14 2.00 2.40 2.00 3,700 2.40 2.40
08-03-13 1.75 2.10 1.45 2,100 2.10 2.10
08-03-12 2.25 2.25 2.25 0 2.25 2.25
08-03-11 2.25 2.25 2.10 3,200 2.25 2.25
08-03-10 2.10 2.25 1.80 1,100 1.80 1.80
08-03-07 2.10 2.10 2.10 0 2.10 2.10
08-03-06 2.00 2.10 1.95 6,600 2.10 2.10
Date Open High Low Vol Cls adjCls
08-03-05 1.40 2.10 1.35 5,800 1.90 1.90
08-03-04 1.95 2.10 1.95 1,600 2.10 2.10
08-03-03 1.50 1.95 1.50 6,800 1.95 1.95
08-02-29 2.19 2.19 2.19 0 2.19 2.19
08-02-28 2.19 2.19 2.19 0 2.19 2.19
08-02-27 2.19 2.19 2.19 0 2.19 2.19
08-02-26 2.19 2.19 2.19 0 2.19 2.19
08-02-25 2.19 2.19 2.19 1,000 2.19 2.19
08-02-22 1.35 2.19 1.35 1,100 2.19 2.19
Date Open High Low Vol Cls adjCls
08-02-21 2.19 2.19 2.19 0 2.19 2.19
08-02-20 2.03 2.19 1.35 900 2.19 2.19
08-02-19 2.30 2.40 2.01 3,000 2.40 2.40
08-02-15 2.10 2.25 2.10 5,200 2.25 2.25
08-02-14 2.10 2.10 2.10 0 2.10 2.10
08-02-13 2.10 2.10 2.10 0 2.10 2.10
08-02-12 2.10 2.10 2.05 800 2.10 2.10
08-02-11 2.10 2.10 2.10 100 2.10 2.10
08-02-08 1.60 2.05 1.60 300 2.05 2.05
Date Open High Low Vol Cls adjCls
08-02-07 2.10 2.10 2.10 0 2.10 2.10
08-02-06 2.10 2.10 2.10 0 2.10 2.10
08-02-05 2.10 2.10 2.10 0 2.10 2.10
08-02-04 2.10 2.10 2.10 0 2.10 2.10
08-02-01 2.10 2.10 2.10 0 2.10 2.10
08-01-31 2.10 2.10 2.10 0 2.10 2.10
08-01-30 2.10 2.10 2.10 1,800 2.10 2.10
08-01-29 2.10 2.10 2.10 500 2.10 2.10
08-01-28 2.10 2.10 2.10 0 2.10 2.10
Date Open High Low Vol Cls adjCls
08-01-25 2.00 2.10 1.95 2,800 2.10 2.10
08-01-24 2.09 2.09 2.09 0 2.09 2.09
08-01-23 1.41 2.09 1.40 800 2.09 2.09
08-01-22 2.09 2.09 2.09 0 2.09 2.09
08-01-18 2.09 2.09 2.09 0 2.09 2.09
08-01-17 2.09 2.09 2.09 0 2.09 2.09
08-01-16 2.09 2.09 2.09 200 2.09 2.09
08-01-15 2.10 2.10 2.10 200 2.10 2.10
08-01-14 2.10 2.10 2.10 0 2.10 2.10
Date Open High Low Vol Cls adjCls
08-01-11 2.10 2.10 2.10 0 2.10 2.10
08-01-10 2.10 2.10 2.10 0 2.10 2.10
08-01-09 2.10 2.10 2.10 0 2.10 2.10
08-01-08 2.10 2.10 2.10 2,000 2.10 2.10
08-01-07 2.25 2.25 2.25 0 2.25 2.25
08-01-04 2.25 2.25 2.25 0 2.25 2.25
08-01-03 2.25 2.25 2.25 0 2.25 2.25
08-01-02 2.25 2.25 2.25 0 2.25 2.25
07-12-31 2.25 2.25 2.25 100 2.25 2.25
Date Open High Low Vol Cls adjCls
07-12-28 2.20 2.20 2.20 0 2.20 2.20
07-12-27 2.10 2.25 2.10 10,900 2.20 2.20
07-12-26 2.10 2.10 2.10 100 2.10 2.10
07-12-24 2.45 2.45 2.45 100 2.45 2.45
07-12-21 1.80 2.20 1.80 8,200 2.00 2.00
07-12-20 1.55 1.80 1.55 5,000 1.80 1.80
07-12-19 1.20 1.75 1.20 200 1.75 1.75
07-12-18 1.75 1.75 1.75 0 1.75 1.75
07-12-17 1.75 1.75 1.75 0 1.75 1.75
Date Open High Low Vol Cls adjCls
07-12-14 1.75 1.75 1.75 0 1.75 1.75
07-12-13 1.50 1.80 1.50 8,000 1.75 1.75
07-12-12 1.50 1.60 1.50 7,800 1.60 1.60
07-12-11 1.50 1.50 1.50 0 1.50 1.50
07-12-10 1.50 1.50 1.50 0 1.50 1.50
07-12-07 1.50 1.50 1.50 0 1.50 1.50
07-12-06 1.50 1.50 1.50 0 1.50 1.50
07-12-05 1.30 1.50 1.30 1,100 1.50 1.50
07-12-04 1.06 1.40 1.06 1,100 1.40 1.40
Date Open High Low Vol Cls adjCls
07-12-03 1.50 1.50 1.50 0 1.50 1.50
07-11-30 1.50 1.50 1.50 0 1.50 1.50
07-11-29 1.50 1.50 1.50 0 1.50 1.50
07-11-28 1.10 1.50 1.05 2,800 1.50 1.50
07-11-27 1.50 1.50 1.50 0 1.50 1.50
07-11-26 1.50 1.50 1.50 0 1.50 1.50
07-11-23 1.50 1.50 1.50 1,000 1.50 1.50
07-11-21 1.25 1.60 1.25 8,700 1.50 1.50
07-11-20 1.23 1.25 1.23 1,900 1.23 1.23
Date Open High Low Vol Cls adjCls
07-11-19 1.20 1.20 1.20 500 1.20 1.20
07-11-16 1.60 1.60 1.60 0 1.60 1.60
07-11-15 1.55 1.60 1.55 1,000 1.60 1.60
07-11-14 1.65 1.65 1.65 0 1.65 1.65
07-11-13 1.65 1.65 1.65 0 1.65 1.65
07-11-12 1.65 1.65 1.65 0 1.65 1.65
07-11-09 1.80 1.80 1.15 2,500 1.65 1.65
07-11-08 1.15 1.80 1.15 1,600 1.80 1.80
07-11-07 1.25 1.25 1.05 16,200 1.15 1.15
Date Open High Low Vol Cls adjCls
07-11-06 1.62 1.62 1.62 0 1.62 1.62
07-11-05 1.62 1.62 1.62 0 1.62 1.62
07-11-02 1.25 1.62 1.25 600 1.62 1.62
07-11-01 1.65 1.65 1.65 0 1.65 1.65
07-10-31 1.65 1.65 1.65 0 1.65 1.65
07-10-30 1.25 1.65 1.25 600 1.65 1.65
07-10-29 1.70 1.70 1.55 1,800 1.65 1.65
07-10-26 1.25 1.60 1.25 22,000 1.60 1.60
07-10-25 1.25 1.25 1.25 8,500 1.25 1.25
Date Open High Low Vol Cls adjCls
07-10-24 1.20 1.25 1.20 11,100 1.20 1.20
07-10-23 1.11 1.15 1.10 20,500 1.15 1.15
07-10-22 1.10 1.15 1.10 10,900 1.15 1.15
07-10-19 1.16 1.45 1.10 14,900 1.35 1.35
07-10-18 1.17 1.17 1.10 8,100 1.15 1.15
07-10-17 1.45 1.45 1.45 0 1.45 1.45
07-10-16 1.45 1.45 1.45 0 1.45 1.45
07-10-15 1.45 1.45 1.45 0 1.45 1.45
07-10-12 1.45 1.45 1.45 0 1.45 1.45
Date Open High Low Vol Cls adjCls
07-10-11 1.25 1.45 1.25 600 1.45 1.45
07-10-10 1.45 1.45 1.45 0 1.45 1.45
07-10-09 1.40 1.45 1.35 2,800 1.45 1.45
07-10-08 1.45 1.45 1.45 500 1.45 1.45
07-10-05 1.45 1.45 1.45 100 1.45 1.45
07-10-04 1.45 1.45 1.45 0 1.45 1.45
07-10-03 1.35 1.45 1.35 3,600 1.45 1.45
07-10-02 1.40 1.42 1.40 3,100 1.42 1.42
07-10-01 1.45 1.45 1.40 2,800 1.40 1.40
Date Open High Low Vol Cls adjCls
07-09-28 1.15 1.42 1.15 11,000 1.40 1.40
07-09-27 1.15 1.15 1.15 0 1.15 1.15
07-09-26 1.15 1.15 1.15 500 1.15 1.15
07-09-25 1.25 1.25 1.10 3,800 1.15 1.15
07-09-24 1.45 1.45 1.45 0 1.45 1.45
07-09-21 1.40 1.45 1.40 400 1.45 1.45
07-09-20 1.15 1.40 1.01 8,300 1.39 1.39
07-09-19 1.10 1.25 1.10 11,700 1.15 1.15
07-09-18 1.25 1.30 1.10 13,200 1.15 1.15
Date Open High Low Vol Cls adjCls
07-09-17 1.42 1.42 1.42 0 1.42 1.42
07-09-14 1.42 1.42 1.42 0 1.42 1.42
07-09-13 1.42 1.42 1.42 0 1.42 1.42
07-09-12 1.42 1.42 1.42 0 1.42 1.42
07-09-11 1.42 1.42 1.42 0 1.42 1.42
07-09-10 1.40 1.42 1.40 3,200 1.42 1.42
07-09-07 1.43 1.43 1.43 0 1.43 1.43
07-09-06 1.43 1.43 1.43 0 1.43 1.43
07-09-05 1.43 1.43 1.43 0 1.43 1.43
Date Open High Low Vol Cls adjCls
07-09-04 1.40 1.43 1.40 800 1.43 1.43
07-08-31 1.43 1.43 1.43 0 1.43 1.43
07-08-30 1.43 1.43 1.43 0 1.43 1.43
07-08-29 1.40 1.43 1.40 700 1.43 1.43
07-08-28 1.40 1.43 1.40 4,200 1.43 1.43
07-08-27 1.40 1.40 1.40 0 1.40 1.40
07-08-24 1.40 1.40 1.40 3,300 1.40 1.40
07-08-23 1.40 1.40 1.40 0 1.40 1.40
07-08-22 1.40 1.40 1.40 500 1.40 1.40
Date Open High Low Vol Cls adjCls
07-08-21 1.40 1.40 1.40 1,600 1.40 1.40
07-08-20 1.40 1.45 1.30 17,900 1.30 1.30
07-08-17 1.60 1.60 1.60 0 1.60 1.60
07-08-16 1.60 1.60 1.60 0 1.60 1.60
07-08-15 1.60 1.60 1.60 0 1.60 1.60
07-08-14 1.35 1.60 1.35 1,600 1.60 1.60
07-08-13 1.50 1.55 1.50 6,300 1.50 1.50
07-08-10 1.55 1.55 1.45 16,400 1.50 1.50
07-08-09 1.83 1.83 1.83 0 1.83 1.83
Date Open High Low Vol Cls adjCls
07-08-08 1.50 1.83 1.50 6,400 1.83 1.83
07-08-07 1.60 1.78 1.50 8,600 1.78 1.78
07-08-06 1.60 1.75 1.60 3,200 1.75 1.75
07-08-03 1.84 1.84 1.84 0 1.84 1.84
07-08-02 1.80 1.84 1.80 800 1.84 1.84
07-08-01 1.50 1.85 1.50 29,000 1.85 1.85
07-07-31 1.60 1.60 1.50 22,000 1.55 1.55
07-07-30 1.88 1.88 1.88 100 1.88 1.88
07-07-27 1.88 1.88 1.88 100 1.88 1.88
Date Open High Low Vol Cls adjCls
07-07-26 1.70 1.70 1.70 1,500 1.70 1.70
07-07-25 1.70 1.88 1.70 800 1.88 1.88
07-07-24 1.88 1.88 1.88 0 1.88 1.88
07-07-23 1.70 1.88 1.70 600 1.88 1.88
07-07-20 1.88 1.88 1.88 0 1.88 1.88
07-07-19 1.90 1.90 1.70 6,400 1.88 1.88
07-07-18 1.70 1.90 1.70 1,600 1.90 1.90
07-07-17 1.90 1.90 1.90 0 1.90 1.90
07-07-16 1.90 1.90 1.90 0 1.90 1.90
Date Open High Low Vol Cls adjCls
07-07-13 1.80 1.90 1.80 300 1.90 1.90
07-07-12 1.80 1.80 1.70 2,400 1.80 1.80
07-07-11 1.80 1.80 1.70 4,400 1.75 1.75
07-07-10 1.75 2.10 1.75 1,400 1.75 1.75
07-07-09 1.85 2.05 1.85 2,200 2.05 2.05
07-07-06 1.99 1.99 1.85 6,100 1.85 1.85
07-07-05 1.80 2.09 1.75 6,800 2.00 2.00
07-07-03 2.10 2.10 2.09 1,300 2.09 2.09
07-07-02 2.20 2.20 2.14 8,600 2.14 2.14
Date Open High Low Vol Cls adjCls
07-06-29 2.25 2.25 1.90 13,500 1.91 1.91
07-06-28 1.75 1.95 1.70 35,800 1.75 1.75
07-06-27 1.80 1.85 1.55 24,800 1.70 1.70
07-06-26 1.80 1.80 1.60 1,700 1.80 1.80
07-06-25 1.70 1.80 1.70 10,300 1.75 1.75
07-06-22 1.50 1.75 1.50 3,200 1.60 1.60
07-06-21 1.75 1.75 1.75 5,000 1.75 1.75
07-06-20 1.55 1.55 1.55 800 1.55 1.55
07-06-19 1.55 1.85 1.50 2,600 1.85 1.85
Date Open High Low Vol Cls adjCls
07-06-18 1.45 1.85 1.45 1,800 1.85 1.85
07-06-15 1.70 1.85 1.65 5,900 1.70 1.70
07-06-14 1.65 1.65 1.65 500 1.65 1.65
07-06-13 1.70 1.80 1.70 16,800 1.74 1.74
07-06-12 1.75 1.85 1.70 17,700 1.70 1.70
07-06-11 1.50 1.50 1.40 16,600 1.40 1.40
07-06-08 1.40 1.40 1.40 100 1.40 1.40
07-06-07 1.40 1.50 1.40 1,400 1.50 1.50
07-06-06 1.40 1.40 1.40 0 1.40 1.40
Date Open High Low Vol Cls adjCls
07-06-05 1.45 1.50 1.25 21,600 1.40 1.40
07-06-04 1.40 1.40 1.30 16,800 1.40 1.40
07-06-01 1.40 1.50 1.40 3,400 1.50 1.50
07-05-31 1.40 1.40 1.40 11,000 1.40 1.40
07-05-30 1.65 1.65 1.40 5,700 1.40 1.40
07-05-29 1.30 1.50 1.30 700 1.50 1.50
07-05-25 1.65 1.65 1.65 0 1.65 1.65
07-05-24 1.65 1.65 1.65 0 1.65 1.65
07-05-23 1.65 1.65 1.65 300 1.65 1.65
Date Open High Low Vol Cls adjCls
07-05-22 1.70 1.70 1.30 8,900 1.50 1.50
07-05-21 1.30 1.85 1.25 17,300 1.60 1.60
07-05-18 1.85 1.90 1.80 6,300 1.90 1.90
07-05-17 1.90 1.90 1.90 0 1.90 1.90
07-05-16 1.90 1.90 1.80 3,800 1.90 1.90
07-05-15 1.75 1.90 1.70 7,500 1.90 1.90
07-05-14 1.70 1.90 1.70 1,100 1.90 1.90
07-05-11 1.80 1.90 1.55 3,500 1.90 1.90
07-05-10 2.00 2.00 2.00 100 2.00 2.00
Date Open High Low Vol Cls adjCls
07-05-09 1.75 2.10 1.75 9,300 1.90 1.90
07-05-08 1.80 1.85 1.61 9,300 1.80 1.80
07-05-07 1.80 2.25 1.80 3,100 2.00 2.00
07-05-04 1.80 2.30 1.70 4,200 2.30 2.30
07-05-03 2.35 2.35 2.30 1,000 2.30 2.30
07-05-02 2.15 2.30 2.00 7,600 2.00 2.00
07-05-01 2.30 2.30 2.30 2,500 2.30 2.30
07-04-30 1.80 2.40 1.80 1,600 2.40 2.40
07-04-27 2.40 2.52 2.00 24,600 2.00 2.00
Date Open High Low Vol Cls adjCls
07-04-26 2.40 2.40 2.40 500 2.40 2.40
07-04-25 2.10 2.40 2.10 1,800 2.40 2.40
07-04-24 2.40 2.40 2.20 2,100 2.40 2.40
07-04-23 2.40 2.49 2.40 1,000 2.49 2.49
07-04-20 2.40 2.40 2.40 0 2.40 2.40
07-04-19 2.34 2.40 2.34 2,600 2.40 2.40
07-04-18 2.10 2.26 1.80 22,400 2.25 2.25
07-04-17 2.00 2.20 2.00 6,400 2.20 2.20
07-04-16 2.00 2.20 2.00 1,800 2.20 2.20
Date Open High Low Vol Cls adjCls
07-04-13 2.20 2.20 2.20 0 2.20 2.20
07-04-12 2.20 2.20 2.20 0 2.20 2.20
07-04-11 1.91 2.20 1.91 6,100 2.20 2.20
07-04-10 2.03 2.03 1.94 4,400 1.94 1.94
07-04-09 2.03 2.03 2.02 9,500 2.02 2.02
07-04-05 1.85 2.05 1.85 25,400 2.00 2.00
07-04-04 1.75 1.75 1.75 0 1.75 1.75
07-04-03 1.75 1.75 1.75 0 1.75 1.75
07-04-02 1.75 1.75 1.75 0 1.75 1.75
Date Open High Low Vol Cls adjCls
07-03-30 1.75 1.75 1.75 0 1.75 1.75
07-03-29 1.75 1.75 1.75 0 1.75 1.75
07-03-28 1.75 1.75 1.75 0 1.75 1.75
07-03-27 1.75 1.75 1.75 0 1.75 1.75
07-03-26 1.75 1.75 1.75 0 1.75 1.75
07-03-23 1.75 1.80 1.70 8,800 1.75 1.75
07-03-22 1.70 1.85 1.70 14,800 1.75 1.75
07-03-21 1.55 1.55 1.55 600 1.55 1.55
07-03-20 1.55 1.55 1.55 100 1.55 1.55
Date Open High Low Vol Cls adjCls
07-03-19 1.30 1.55 1.30 12,400 1.40 1.40
07-03-16 1.30 1.30 1.30 0 1.30 1.30
07-03-15 1.30 1.30 1.30 0 1.30 1.30
07-03-14 1.30 1.30 1.30 0 1.30 1.30
07-03-13 1.30 1.30 1.30 0 1.30 1.30
07-03-12 1.30 1.30 1.30 0 1.30 1.30
07-03-09 1.30 1.30 1.30 700 1.30 1.30
07-03-08 1.35 1.35 1.35 0 1.35 1.35
07-03-07 1.35 1.35 1.35 0 1.35 1.35
Date Open High Low Vol Cls adjCls
07-03-06 1.35 1.35 1.35 0 1.35 1.35
07-03-05 1.35 1.35 1.35 0 1.35 1.35
07-03-02 1.35 1.35 1.35 0 1.35 1.35
07-03-01 1.35 1.35 1.35 0 1.35 1.35
07-02-28 1.35 1.35 1.35 0 1.35 1.35
07-02-27 1.35 1.35 1.35 2,000 1.35 1.35
07-02-26 1.35 1.35 1.35 100 1.35 1.35
07-02-23 1.35 1.35 1.35 0 1.35 1.35
07-02-22 1.35 1.35 1.35 0 1.35 1.35
Date Open High Low Vol Cls adjCls
07-02-21 1.35 1.35 1.35 0 1.35 1.35
07-02-20 1.35 1.35 1.35 0 1.35 1.35
07-02-16 1.35 1.35 1.35 0 1.35 1.35
07-02-15 1.35 1.35 1.35 0 1.35 1.35
07-02-14 1.35 1.35 1.35 100 1.35 1.35
07-02-13 1.30 1.30 1.30 0 1.30 1.30
07-02-12 1.30 1.30 1.30 0 1.30 1.30
07-02-09 1.30 1.30 1.20 1,500 1.30 1.30
07-02-08 1.10 1.10 1.10 1,000 1.10 1.10
Date Open High Low Vol Cls adjCls
07-02-07 1.10 1.10 1.10 0 1.10 1.10
07-02-06 1.10 1.10 1.10 0 1.10 1.10
07-02-05 1.34 1.40 1.10 9,000 1.10 1.10
07-02-02 1.34 1.34 1.34 0 1.34 1.34
07-02-01 1.34 1.34 1.34 0 1.34 1.34
07-01-31 1.34 1.34 1.34 0 1.34 1.34
07-01-30 1.34 1.34 1.34 100 1.34 1.34
07-01-29 1.33 1.33 1.33 0 1.33 1.33
07-01-26 1.33 1.33 1.33 100 1.33 1.33
Date Open High Low Vol Cls adjCls
07-01-25 1.35 1.35 1.35 0 1.35 1.35
07-01-24 1.15 1.35 1.15 1,100 1.35 1.35
07-01-23 1.30 1.30 1.30 1,000 1.30 1.30
07-01-22 1.40 1.40 1.40 200 1.40 1.40
07-01-19 1.35 1.35 1.35 0 1.35 1.35
07-01-18 1.35 1.35 1.35 0 1.35 1.35
07-01-17 1.35 1.35 1.35 0 1.35 1.35
07-01-16 1.35 1.35 1.35 0 1.35 1.35
07-01-12 1.35 1.35 1.35 900 1.35 1.35
Date Open High Low Vol Cls adjCls
07-01-11 1.35 1.35 1.35 0 1.35 1.35
07-01-10 1.35 1.35 1.35 1,900 1.35 1.35
07-01-09 1.10 1.30 1.10 700 1.30 1.30
07-01-08 1.35 1.35 1.35 0 1.35 1.35
07-01-05 1.35 1.35 1.35 0 1.35 1.35
07-01-04 1.35 1.35 1.35 0 1.35 1.35
07-01-03 1.40 1.40 1.35 1,200 1.35 1.35
06-12-29 1.10 1.35 1.10 800 1.35 1.35
06-12-28 1.10 1.10 1.10 0 1.10 1.10
Date Open High Low Vol Cls adjCls
06-12-27 1.10 1.10 1.10 0 1.10 1.10
06-12-26 1.15 1.15 1.10 1,200 1.10 1.10
06-12-22 1.15 1.15 1.15 1,000 1.15 1.15
06-12-21 1.15 1.35 1.15 300 1.35 1.35
06-12-20 1.15 1.15 1.15 0 1.15 1.15
06-12-19 1.15 1.15 1.15 3,000 1.15 1.15
06-12-18 1.15 1.35 1.15 1,700 1.15 1.15
06-12-15 1.05 1.35 1.05 1,200 1.35 1.35
06-12-14 1.20 1.20 1.20 0 1.20 1.20
Date Open High Low Vol Cls adjCls
06-12-13 1.20 1.20 1.20 1,000 1.20 1.20
06-12-12 1.20 1.20 1.20 0 1.20 1.20
06-12-11 1.20 1.20 1.01 7,300 1.20 1.20
06-12-08 1.20 1.25 1.20 800 1.25 1.25
06-12-07 1.75 1.75 1.75 0 1.75 1.75
06-12-06 1.30 1.75 1.30 1,900 1.75 1.75
06-12-05 1.75 1.75 1.75 500 1.75 1.75
06-12-04 1.75 1.75 1.75 0 1.75 1.75
06-12-01 1.75 1.75 1.75 0 1.75 1.75
Date Open High Low Vol Cls adjCls
06-11-30 1.75 1.75 1.75 0 1.75 1.75
06-11-29 2.00 2.00 1.40 3,300 1.75 1.75
06-11-28 1.45 1.45 1.40 700 1.40 1.40
06-11-27 2.00 2.00 2.00 0 2.00 2.00
06-11-24 2.00 2.00 2.00 0 2.00 2.00
06-11-22 2.00 2.00 2.00 100 2.00 2.00
06-11-21 1.83 1.83 1.40 2,700 1.40 1.40
06-11-20 1.80 1.80 1.80 0 1.80 1.80
06-11-17 1.80 1.80 1.80 1,700 1.80 1.80
Date Open High Low Vol Cls adjCls
06-11-16 2.00 2.00 2.00 0 2.00 2.00
06-11-15 2.00 2.00 2.00 0 2.00 2.00
06-11-14 2.00 2.00 1.80 3,000 2.00 2.00
06-11-13 1.80 2.00 1.80 400 2.00 2.00
06-11-10 1.85 2.00 1.80 1,600 2.00 2.00
06-11-09 2.40 2.40 2.40 0 2.40 2.40
06-11-08 2.40 2.40 2.40 0 2.40 2.40
06-11-07 2.40 2.40 2.40 0 2.40 2.40
06-11-06 2.00 2.40 2.00 9,000 2.40 2.40
Date Open High Low Vol Cls adjCls
06-11-03 2.35 2.35 2.35 0 2.35 2.35
06-11-02 2.35 2.35 2.35 0 2.35 2.35
06-11-01 2.35 2.35 2.35 0 2.35 2.35
06-10-31 2.35 2.35 2.35 0 2.35 2.35
06-10-30 2.00 2.35 2.00 1,100 2.35 2.35
06-10-27 1.80 1.80 1.80 0 1.80 1.80
06-10-26 1.80 1.80 1.80 200 1.80 1.80
06-10-25 2.00 2.05 1.91 13,000 2.05 2.05
06-10-24 2.00 2.00 2.00 100 2.00 2.00
Date Open High Low Vol Cls adjCls
06-10-23 2.10 2.10 2.10 0 2.10 2.10
06-10-20 2.10 2.10 2.10 1,500 2.10 2.10
06-10-19 2.50 2.50 2.50 7,400 2.50 2.50
06-10-18 2.50 2.50 2.40 14,100 2.40 2.40
06-10-17 2.75 3.05 2.50 23,900 3.05 3.05
06-10-16 2.00 3.05 2.00 500 3.05 3.05
06-10-13 2.50 2.50 2.50 0 2.50 2.50
06-10-12 2.50 2.50 2.50 0 2.50 2.50
06-10-11 2.50 2.50 2.50 0 2.50 2.50
Date Open High Low Vol Cls adjCls
06-10-10 2.50 2.50 2.50 300 2.50 2.50
06-10-09 2.25 2.25 2.25 0 2.25 2.25
06-10-06 2.25 2.25 2.25 0 2.25 2.25
06-10-05 2.75 2.75 2.25 30,600 2.25 2.25
06-10-04 2.75 3.05 2.65 29,300 3.05 3.05
06-10-03 2.75 2.75 2.75 0 2.75 2.75
06-10-02 2.80 2.80 2.75 10,600 2.75 2.75
06-09-29 2.25 2.25 2.25 0 2.25 2.25
06-09-28 2.75 2.75 2.25 1,600 2.25 2.25
Date Open High Low Vol Cls adjCls
06-09-27 3.00 3.00 3.00 0 3.00 3.00
06-09-26 3.00 3.00 3.00 0 3.00 3.00
06-09-25 3.00 4.50 3.00 2,000 3.00 3.00
06-09-22 5.00 5.00 5.00 0 5.00 5.00
06-09-21 5.00 5.00 5.00 0 5.00 5.00
06-09-20 5.00 5.00 5.00 0 5.00 5.00
06-09-19 5.00 5.00 5.00 0 5.00 5.00
06-09-18 5.00 5.00 5.00 0 5.00 5.00
06-09-15 5.00 5.00 5.00 0 5.00 5.00
Date Open High Low Vol Cls adjCls
06-09-14 5.00 5.00 5.00 0 5.00 5.00
06-09-13 5.00 5.00 5.00 0 5.00 5.00
06-09-12 5.00 5.00 5.00 0 5.00 5.00
06-09-11 5.00 5.00 5.00 0 5.00 5.00
06-09-08 5.00 5.00 5.00 0 5.00 5.00
06-09-07 5.00 5.00 5.00 0 5.00 5.00
06-09-06 5.00 5.00 5.00 0 5.00 5.00
06-09-05 5.00 5.00 5.00 0 5.00 5.00
06-09-01 5.00 5.00 5.00 0 5.00 5.00
Date Open High Low Vol Cls adjCls
06-08-31 5.00 5.00 5.00 200 5.00 5.00
06-08-30 2.25 5.00 2.25 300 5.00 5.00
06-08-29 5.00 5.00 5.00 100 5.00 5.00
06-08-28 3.00 3.00 3.00 0 3.00 3.00
06-08-25 2.75 3.00 2.75 1,300 3.00 3.00
06-08-24 2.75 2.75 2.75 800 2.75 2.75
06-08-23 3.75 3.75 3.75 0 3.75 3.75
06-08-22 2.25 4.00 2.25 3,500 3.75 3.75
06-08-21 2.25 2.25 2.25 0 2.25 2.25
Date Open High Low Vol Cls adjCls
06-08-18 2.25 2.25 2.25 0 2.25 2.25
06-08-17 2.25 2.25 2.25 0 2.25 2.25
06-08-16 2.25 2.25 2.25 0 2.25 2.25
06-08-15 2.25 2.25 2.25 0 2.25 2.25
06-08-14 2.25 2.25 2.25 0 2.25 2.25
06-08-11 2.25 2.25 2.25 0 2.25 2.25
06-08-10 2.25 2.25 2.25 0 2.25 2.25
06-08-09 2.25 2.25 2.25 100 2.25 2.25
06-08-08 2.00 2.00 2.00 2,000 2.00 2.00
Date Open High Low Vol Cls adjCls
06-08-07 2.25 2.25 2.25 0 2.25 2.25
06-08-04 2.25 2.25 2.25 0 2.25 2.25
06-08-03 2.25 2.25 2.25 0 2.25 2.25
06-08-02 2.25 2.25 2.25 0 2.25 2.25
06-08-01 2.25 2.25 2.25 0 2.25 2.25
06-07-31 1.50 2.25 1.50 700 2.25 2.25
06-07-28 2.25 2.25 2.25 0 2.25 2.25
06-07-27 2.25 2.25 2.25 0 2.25 2.25
06-07-26 2.25 2.25 2.25 100 2.25 2.25
Date Open High Low Vol Cls adjCls
06-07-25 1.90 1.90 1.90 0 1.90 1.90
06-07-24 2.00 2.00 1.90 10,700 1.90 1.90
06-07-21 2.25 2.25 2.25 0 2.25 2.25
06-07-20 2.25 2.25 2.25 0 2.25 2.25
06-07-19 2.25 2.25 2.25 0 2.25 2.25
06-07-18 2.25 2.25 2.25 0 2.25 2.25
06-07-17 2.25 2.25 2.25 0 2.25 2.25
06-07-14 2.25 2.25 2.25 0 2.25 2.25
06-07-13 2.25 2.25 2.25 0 2.25 2.25
Date Open High Low Vol Cls adjCls
06-07-12 2.25 2.25 2.25 100 2.25 2.25
06-07-11 2.00 2.00 2.00 0 2.00 2.00
06-07-10 2.00 2.00 2.00 0 2.00 2.00
06-07-07 2.00 2.00 2.00 0 2.00 2.00
06-07-06 2.00 2.00 2.00 0 2.00 2.00
06-07-05 2.00 2.00 2.00 0 2.00 2.00
06-07-03 2.00 2.00 2.00 0 2.00 2.00
06-06-30 2.00 2.00 2.00 0 2.00 2.00
06-06-29 2.00 2.00 2.00 0 2.00 2.00
Date Open High Low Vol Cls adjCls
06-06-28 2.00 2.00 2.00 100 2.00 2.00
06-06-27 1.15 1.15 1.15 200 1.15 1.15
06-06-26 2.00 2.00 2.00 0 2.00 2.00
06-06-23 2.00 2.00 2.00 0 2.00 2.00
06-06-22 2.00 2.00 2.00 0 2.00 2.00
06-06-21 2.00 2.00 2.00 0 2.00 2.00
06-06-20 2.00 2.00 2.00 200 2.00 2.00
06-06-19 1.68 2.00 1.68 300 2.00 2.00
06-06-16 1.68 1.68 1.68 0 1.68 1.68
Date Open High Low Vol Cls adjCls
06-06-15 1.40 1.68 1.40 8,100 1.68 1.68
06-06-14 1.60 1.60 1.60 0 1.60 1.60
06-06-13 1.60 1.60 1.60 0 1.60 1.60
06-06-12 1.60 1.60 1.60 0 1.60 1.60
06-06-09 1.60 1.60 1.60 0 1.60 1.60
06-06-08 1.60 1.60 1.60 0 1.60 1.60
06-06-07 1.60 1.60 1.60 0 1.60 1.60
06-06-06 1.20 1.60 1.20 2,600 1.60 1.60
06-06-05 1.70 1.70 1.70 0 1.70 1.70
Date Open High Low Vol Cls adjCls
06-06-02 1.70 1.70 1.70 0 1.70 1.70
06-06-01 1.70 1.70 1.70 0 1.70 1.70
06-05-31 1.70 1.70 1.70 0 1.70 1.70
06-05-30 1.70 1.70 1.70 100 1.70 1.70
06-05-26 1.50 1.50 1.50 0 1.50 1.50
06-05-25 1.50 1.50 1.50 0 1.50 1.50
06-05-24 1.50 1.50 1.50 700 1.50 1.50
06-05-23 2.00 2.00 2.00 0 2.00 2.00
06-05-22 2.00 2.00 2.00 0 2.00 2.00
Date Open High Low Vol Cls adjCls
06-05-19 1.50 2.00 1.30 2,500 2.00 2.00
06-05-18 1.75 1.75 1.75 0 1.75 1.75
06-05-17 1.75 1.75 1.75 0 1.75 1.75
06-05-16 1.30 1.75 1.30 600 1.75 1.75
06-05-15 1.95 1.95 1.95 0 1.95 1.95
06-05-12 1.95 1.95 1.95 0 1.95 1.95
06-05-11 1.95 1.95 1.95 0 1.95 1.95
06-05-10 1.95 1.95 1.95 0 1.95 1.95
06-05-09 1.70 1.95 1.70 3,000 1.95 1.95
Date Open High Low Vol Cls adjCls
06-05-08 1.55 1.75 1.55 5,500 1.65 1.65
06-05-05 1.95 1.95 1.95 1,000 1.95 1.95
06-05-04 1.30 1.30 1.30 0 1.30 1.30
06-05-03 1.30 1.30 1.30 100 1.30 1.30
06-05-02 1.20 1.20 1.20 0 1.20 1.20
06-05-01 1.20 1.20 1.20 0 1.20 1.20
06-04-28 1.20 1.20 1.20 0 1.20 1.20
06-04-27 1.20 1.20 1.20 0 1.20 1.20
06-04-26 1.20 1.20 1.20 0 1.20 1.20
Date Open High Low Vol Cls adjCls
06-04-25 1.40 1.40 1.20 1,500 1.20 1.20
06-04-24 2.00 2.00 2.00 1,600 2.00 2.00
06-04-21 1.80 1.80 1.80 0 1.80 1.80
06-04-20 1.80 1.80 1.80 0 1.80 1.80
06-04-19 1.80 1.80 1.80 0 1.80 1.80
06-04-18 1.80 1.80 1.80 0 1.80 1.80
06-04-17 1.80 1.80 1.80 900 1.80 1.80
06-04-13 1.50 2.00 1.50 2,700 1.79 1.79
06-04-12 1.45 1.45 1.45 0 1.45 1.45
Date Open High Low Vol Cls adjCls
06-04-11 1.45 1.45 1.45 0 1.45 1.45
06-04-10 1.45 1.45 1.45 0 1.45 1.45
06-04-07 1.45 1.45 1.45 0 1.45 1.45
06-04-06 1.45 1.45 1.45 0 1.45 1.45
06-04-05 1.50 1.50 1.45 15,000 1.45 1.45
06-04-04 1.55 1.55 1.50 1,500 1.50 1.50
06-04-03 1.55 1.55 1.55 0 1.55 1.55
06-03-31 1.55 1.55 1.55 400 1.55 1.55
06-03-30 1.60 1.60 1.60 0 1.60 1.60
Date Open High Low Vol Cls adjCls
06-03-29 1.60 1.60 1.60 0 1.60 1.60
06-03-28 1.60 1.60 1.60 1,000 1.60 1.60
06-03-27 1.60 1.60 1.60 0 1.60 1.60
06-03-24 1.60 1.60 1.60 1,000 1.60 1.60
06-03-23 1.60 1.60 1.55 2,500 1.60 1.60
06-03-22 1.62 1.62 1.55 25,200 1.55 1.55
06-03-21 1.50 1.70 1.11 10,700 1.70 1.70
06-03-20 2.20 2.20 2.20 1,500 2.20 2.20
06-03-17 2.40 2.40 2.40 1,500 2.40 2.40
Date Open High Low Vol Cls adjCls
06-03-16 2.10 2.10 2.10 0 2.10 2.10
06-03-15 2.10 2.10 2.10 0 2.10 2.10
06-03-14 2.10 2.10 2.10 0 2.10 2.10
06-03-13 2.10 2.10 2.10 0 2.10 2.10
06-03-10 2.10 2.10 2.10 800 2.10 2.10
06-03-09 2.10 2.10 2.10 0 2.10 2.10
06-03-08 2.10 2.10 2.10 0 2.10 2.10
06-03-07 2.10 2.10 2.10 0 2.10 2.10
06-03-06 2.10 2.10 2.10 0 2.10 2.10
Date Open High Low Vol Cls adjCls
06-03-03 2.10 2.10 2.10 0 2.10 2.10
06-03-02 2.10 2.10 2.10 0 2.10 2.10
06-03-01 2.10 2.10 2.10 0 2.10 2.10
06-02-28 2.10 2.10 2.10 0 2.10 2.10
06-02-27 2.10 2.10 2.10 0 2.10 2.10
06-02-24 2.10 2.10 2.10 0 2.10 2.10
06-02-23 2.10 2.10 2.10 1,000 2.10 2.10
06-02-22 2.15 2.15 2.15 5,500 2.15 2.15
06-02-21 2.15 2.15 2.15 0 2.15 2.15
Date Open High Low Vol Cls adjCls
06-02-17 2.15 2.15 2.15 0 2.15 2.15
06-02-16 2.10 2.15 2.10 2,000 2.15 2.15
06-02-15 2.35 2.35 2.35 0 2.35 2.35
06-02-14 2.35 2.35 2.35 0 2.35 2.35
06-02-13 2.50 2.50 2.35 8,000 2.35 2.35
06-02-10 2.30 2.30 2.30 500 2.30 2.30
06-02-09 2.20 2.20 2.10 5,000 2.10 2.10
06-02-08 2.20 2.20 2.10 2,000 2.10 2.10
06-02-07 2.25 2.25 2.25 500 2.25 2.25
Date Open High Low Vol Cls adjCls
06-02-06 2.25 2.25 2.25 1,000 2.25 2.25
06-02-03 1.75 1.75 1.75 0 1.75 1.75
06-02-02 1.75 1.75 1.75 0 1.75 1.75
06-02-01 1.75 1.75 1.75 0 1.75 1.75
06-01-31 1.75 1.75 1.75 0 1.75 1.75
06-01-30 1.75 1.75 1.75 0 1.75 1.75
06-01-27 1.75 1.75 1.75 0 1.75 1.75
06-01-26 1.75 1.75 1.75 0 1.75 1.75
06-01-25 1.75 1.75 1.75 0 1.75 1.75
Date Open High Low Vol Cls adjCls
06-01-24 1.75 1.75 1.75 0 1.75 1.75
06-01-23 1.75 1.75 1.75 0 1.75 1.75
06-01-20 1.75 1.75 1.75 0 1.75 1.75
06-01-19 1.75 1.75 1.75 0 1.75 1.75
06-01-18 1.75 1.75 1.75 0 1.75 1.75
06-01-17 1.75 1.75 1.75 0 1.75 1.75
06-01-13 1.75 1.75 1.75 0 1.75 1.75
06-01-12 1.75 1.75 1.75 100 1.75 1.75
06-01-11 1.75 1.75 1.75 200 1.75 1.75
Date Open High Low Vol Cls adjCls
06-01-10 2.10 2.10 2.10 0 2.10 2.10
06-01-09 2.10 2.10 2.10 0 2.10 2.10
06-01-06 2.10 2.10 2.10 300 2.10 2.10
06-01-05 2.00 2.00 2.00 0 2.00 2.00
06-01-04 2.00 2.00 2.00 0 2.00 2.00
06-01-03 2.00 2.00 2.00 0 2.00 2.00
05-12-30 2.00 2.00 2.00 0 2.00 2.00
05-12-29 2.00 2.00 2.00 0 2.00 2.00
05-12-28 2.00 2.00 2.00 0 2.00 2.00
Date Open High Low Vol Cls adjCls
05-12-27 2.00 2.00 2.00 0 2.00 2.00
05-12-23 2.00 2.00 2.00 0 2.00 2.00
05-12-22 2.00 2.00 2.00 0 2.00 2.00
05-12-21 2.00 2.00 2.00 0 2.00 2.00
05-12-20 2.00 2.00 2.00 0 2.00 2.00
05-12-19 2.00 2.00 2.00 0 2.00 2.00
05-12-16 2.00 2.00 2.00 0 2.00 2.00
05-12-15 2.00 2.00 2.00 0 2.00 2.00
05-12-14 2.00 2.00 2.00 2,000 2.00 2.00
Date Open High Low Vol Cls adjCls
05-12-13 2.02 2.02 2.02 0 2.02 2.02
05-12-12 2.02 2.02 2.02 0 2.02 2.02
05-12-09 2.02 2.02 2.02 0 2.02 2.02
05-12-08 2.02 2.02 2.02 0 2.02 2.02
05-12-07 2.20 2.20 2.02 3,000 2.02 2.02
05-12-06 2.00 2.00 2.00 0 2.00 2.00
05-12-05 2.00 2.00 2.00 1,500 2.00 2.00
05-12-02 2.00 2.00 2.00 0 2.00 2.00
05-12-01 1.80 2.05 1.80 2,100 2.00 2.00
Date Open High Low Vol Cls adjCls
05-11-30 1.50 2.50 1.50 1,600 2.50 2.50
05-11-29 2.10 2.10 1.50 6,300 1.80 1.80
05-11-28 2.25 2.25 2.25 0 2.25 2.25
05-11-25 2.25 2.25 2.25 0 2.25 2.25
05-11-23 2.25 2.25 2.25 0 2.25 2.25
05-11-22 2.25 2.25 2.25 0 2.25 2.25
05-11-21 2.25 2.25 2.25 0 2.25 2.25
05-11-18 2.25 2.25 2.25 0 2.25 2.25
05-11-17 2.25 2.25 2.25 0 2.25 2.25
Date Open High Low Vol Cls adjCls
05-11-16 2.25 2.25 2.25 0 2.25 2.25
05-11-15 2.25 2.25 2.25 0 2.25 2.25
05-11-14 2.25 2.25 2.25 0 2.25 2.25
05-11-11 2.25 2.25 2.25 0 2.25 2.25
05-11-10 2.55 2.55 2.10 2,200 2.25 2.25