Castle Brands Inc. (ROX)

1.22
-0.04 (-3.28%)
Exchange
ASE
Day Range
1.16 - 1.22
52 Week Range
0.88 - 2.03
Open
1.22
Avg. Vol
374,698
Market Cap
186.18M
Short ratio
3.10
PE ratio
PEG Ratio
0.00
Earnings Share
-0.02

Castle Brands Inc. (ROX) Historicals

Date Open High Low Vol Cls adjCls
15-07-31 1.22 1.22 1.16 495,800 1.18 1.18
15-07-30 1.23 1.24 1.20 121,300 1.22 1.22
15-07-29 1.23 1.24 1.21 170,200 1.24 1.24
15-07-28 1.19 1.25 1.19 255,500 1.23 1.23
15-07-27 1.24 1.24 1.19 378,300 1.19 1.19
15-07-24 1.27 1.28 1.22 215,100 1.24 1.24
15-07-23 1.27 1.29 1.26 126,000 1.26 1.26
15-07-22 1.29 1.29 1.23 360,200 1.28 1.28
15-07-21 1.33 1.39 1.30 81,400 1.30 1.30
Date Open High Low Vol Cls adjCls
15-07-20 1.33 1.38 1.30 311,300 1.33 1.33
15-07-17 1.30 1.32 1.29 623,100 1.31 1.31
15-07-16 1.31 1.32 1.29 315,900 1.30 1.30
15-07-15 1.33 1.35 1.29 993,700 1.32 1.32
15-07-14 1.40 1.42 1.33 400,500 1.34 1.34
15-07-13 1.40 1.42 1.38 327,100 1.40 1.40
15-07-10 1.40 1.42 1.38 162,500 1.40 1.40
15-07-09 1.40 1.45 1.39 281,100 1.39 1.39
15-07-08 1.40 1.45 1.38 356,000 1.39 1.39
Date Open High Low Vol Cls adjCls
15-07-07 1.38 1.45 1.37 336,000 1.39 1.39
15-07-06 1.38 1.41 1.35 447,400 1.39 1.39
15-07-02 1.41 1.42 1.38 214,000 1.38 1.38
15-07-01 1.40 1.42 1.39 293,500 1.39 1.39
15-06-30 1.40 1.43 1.39 171,700 1.39 1.39
15-06-29 1.43 1.43 1.35 573,900 1.38 1.38
15-06-26 1.49 1.53 1.42 6,406,300 1.44 1.44
15-06-25 1.52 1.58 1.48 405,700 1.49 1.49
15-06-24 1.57 1.60 1.51 297,300 1.52 1.52
Date Open High Low Vol Cls adjCls
15-06-23 1.62 1.63 1.56 173,600 1.56 1.56
15-06-22 1.64 1.66 1.60 244,400 1.60 1.60
15-06-19 1.62 1.67 1.60 141,800 1.63 1.63
15-06-18 1.61 1.67 1.53 462,600 1.62 1.62
15-06-17 1.78 1.80 1.57 442,000 1.59 1.59
15-06-16 1.75 1.83 1.74 671,700 1.77 1.77
15-06-15 1.76 1.78 1.71 231,800 1.75 1.75
15-06-12 1.69 1.75 1.69 208,400 1.74 1.74
15-06-11 1.69 1.72 1.68 256,700 1.70 1.70
Date Open High Low Vol Cls adjCls
15-06-10 1.70 1.71 1.69 288,800 1.70 1.70
15-06-09 1.65 1.72 1.64 455,200 1.70 1.70
15-06-08 1.64 1.65 1.63 187,700 1.64 1.64
15-06-05 1.65 1.66 1.61 204,200 1.66 1.66
15-06-04 1.63 1.65 1.61 179,100 1.64 1.64
15-06-03 1.67 1.67 1.60 438,300 1.65 1.65
15-06-02 1.52 1.69 1.52 1,085,600 1.67 1.67
15-06-01 1.50 1.52 1.49 267,700 1.52 1.52
15-05-29 1.49 1.50 1.49 138,700 1.50 1.50
Date Open High Low Vol Cls adjCls
15-05-28 1.50 1.50 1.48 147,000 1.50 1.50
15-05-27 1.48 1.50 1.48 110,100 1.49 1.49
15-05-26 1.50 1.50 1.47 123,800 1.49 1.49
15-05-22 1.50 1.50 1.48 129,300 1.50 1.50
15-05-21 1.51 1.52 1.49 127,800 1.50 1.50
15-05-20 1.51 1.51 1.50 90,300 1.50 1.50
15-05-19 1.51 1.52 1.50 302,400 1.50 1.50
15-05-18 1.51 1.51 1.49 201,400 1.51 1.51
15-05-15 1.50 1.50 1.49 135,100 1.50 1.50
Date Open High Low Vol Cls adjCls
15-05-14 1.49 1.50 1.49 169,100 1.49 1.49
15-05-13 1.50 1.50 1.49 189,000 1.50 1.50
15-05-12 1.49 1.50 1.47 177,700 1.50 1.50
15-05-11 1.48 1.50 1.46 86,900 1.48 1.48
15-05-08 1.47 1.49 1.44 108,600 1.47 1.47
15-05-07 1.46 1.48 1.44 134,400 1.47 1.47
15-05-06 1.48 1.50 1.43 135,100 1.44 1.44
15-05-05 1.47 1.50 1.43 227,300 1.50 1.50
15-05-04 1.50 1.50 1.46 115,100 1.47 1.47
Date Open High Low Vol Cls adjCls
15-05-01 1.49 1.50 1.48 69,300 1.50 1.50
15-04-30 1.49 1.50 1.47 56,600 1.50 1.50
15-04-29 1.48 1.50 1.44 130,000 1.50 1.50
15-04-28 1.49 1.50 1.48 119,400 1.50 1.50
15-04-27 1.48 1.49 1.46 198,900 1.48 1.48
15-04-24 1.50 1.50 1.46 95,600 1.48 1.48
15-04-23 1.46 1.50 1.46 195,000 1.50 1.50
15-04-22 1.47 1.49 1.44 77,000 1.47 1.47
15-04-21 1.46 1.50 1.42 135,400 1.47 1.47
Date Open High Low Vol Cls adjCls
15-04-20 1.49 1.52 1.48 222,900 1.50 1.50
15-04-17 1.47 1.49 1.42 62,200 1.49 1.49
15-04-16 1.46 1.49 1.45 76,800 1.49 1.49
15-04-15 1.46 1.46 1.43 71,300 1.45 1.45
15-04-14 1.41 1.49 1.30 367,700 1.45 1.45
15-04-13 1.48 1.50 1.41 487,100 1.50 1.50
15-04-10 1.47 1.49 1.46 57,200 1.49 1.49
15-04-09 1.45 1.48 1.44 83,500 1.48 1.48
15-04-08 1.43 1.45 1.42 119,600 1.45 1.45
Date Open High Low Vol Cls adjCls
15-04-07 1.35 1.47 1.35 488,800 1.42 1.42
15-04-06 1.42 1.44 1.35 354,700 1.37 1.37
15-04-02 1.44 1.44 1.41 64,400 1.44 1.44
15-04-01 1.40 1.45 1.40 129,700 1.45 1.45
15-03-31 1.41 1.44 1.40 53,500 1.40 1.40
15-03-30 1.42 1.44 1.40 97,000 1.42 1.42
15-03-27 1.46 1.49 1.41 47,100 1.43 1.43
15-03-26 1.43 1.46 1.41 85,700 1.46 1.46
15-03-25 1.48 1.48 1.39 141,900 1.40 1.40
Date Open High Low Vol Cls adjCls
15-03-24 1.48 1.51 1.45 82,700 1.47 1.47
15-03-23 1.53 1.53 1.43 214,700 1.48 1.48
15-03-20 1.52 1.53 1.51 207,600 1.51 1.51
15-03-19 1.50 1.53 1.49 319,500 1.53 1.53
15-03-18 1.34 1.50 1.34 608,700 1.49 1.49
15-03-17 1.23 1.38 1.23 528,600 1.36 1.36
15-03-16 1.19 1.22 1.17 446,500 1.20 1.20
15-03-13 1.24 1.24 1.15 360,900 1.20 1.20
15-03-12 1.20 1.25 1.20 276,100 1.24 1.24
Date Open High Low Vol Cls adjCls
15-03-11 1.25 1.30 1.23 369,200 1.23 1.23
15-03-10 1.37 1.38 1.20 715,200 1.23 1.23
15-03-09 1.47 1.48 1.38 343,900 1.38 1.38
15-03-06 1.48 1.50 1.45 235,100 1.48 1.48
15-03-05 1.47 1.49 1.47 68,000 1.48 1.48
15-03-04 1.49 1.51 1.46 147,800 1.46 1.46
15-03-03 1.49 1.50 1.45 257,400 1.50 1.50
15-03-02 1.50 1.51 1.48 157,800 1.50 1.50
15-02-27 1.53 1.54 1.50 143,700 1.51 1.51
Date Open High Low Vol Cls adjCls
15-02-26 1.50 1.54 1.50 292,900 1.53 1.53
15-02-25 1.50 1.50 1.48 155,200 1.50 1.50
15-02-24 1.50 1.51 1.48 208,800 1.49 1.49
15-02-23 1.56 1.56 1.49 300,500 1.50 1.50
15-02-20 1.52 1.58 1.52 217,600 1.57 1.57
15-02-19 1.50 1.61 1.50 1,078,400 1.52 1.52
15-02-18 1.44 1.50 1.44 188,500 1.50 1.50
15-02-17 1.55 1.59 1.43 833,500 1.44 1.44
15-02-13 1.49 1.51 1.49 101,000 1.50 1.50
Date Open High Low Vol Cls adjCls
15-02-12 1.50 1.51 1.49 104,400 1.50 1.50
15-02-11 1.52 1.52 1.48 341,000 1.49 1.49
15-02-10 1.56 1.56 1.52 101,500 1.52 1.52
15-02-09 1.57 1.57 1.51 230,300 1.55 1.55
15-02-06 1.58 1.58 1.55 95,200 1.56 1.56
15-02-05 1.61 1.61 1.56 104,300 1.57 1.57
15-02-04 1.58 1.61 1.55 63,600 1.61 1.61
15-02-03 1.56 1.57 1.48 312,500 1.57 1.57
15-02-02 1.60 1.60 1.51 190,400 1.54 1.54
Date Open High Low Vol Cls adjCls
15-01-30 1.60 1.61 1.56 231,100 1.60 1.60
15-01-29 1.59 1.63 1.55 181,100 1.61 1.61
15-01-28 1.70 1.70 1.56 599,900 1.62 1.62
15-01-27 1.66 1.69 1.65 324,900 1.69 1.69
15-01-26 1.62 1.68 1.62 444,700 1.67 1.67
15-01-23 1.61 1.70 1.60 641,100 1.62 1.62
15-01-22 1.60 1.61 1.57 235,800 1.61 1.61
15-01-21 1.57 1.60 1.57 165,100 1.59 1.59
15-01-20 1.57 1.64 1.54 475,800 1.56 1.56
Date Open High Low Vol Cls adjCls
15-01-16 1.60 1.60 1.54 158,900 1.56 1.56
15-01-15 1.54 1.55 1.51 162,400 1.54 1.54
15-01-14 1.51 1.55 1.51 113,600 1.55 1.55
15-01-13 1.54 1.57 1.51 304,100 1.52 1.52
15-01-12 1.52 1.54 1.51 226,100 1.54 1.54
15-01-09 1.50 1.52 1.50 96,200 1.52 1.52
15-01-08 1.52 1.54 1.51 105,200 1.51 1.51
15-01-07 1.54 1.54 1.48 122,800 1.50 1.50
15-01-06 1.55 1.58 1.45 256,900 1.52 1.52
Date Open High Low Vol Cls adjCls
15-01-05 1.61 1.61 1.52 219,100 1.55 1.55
15-01-02 1.63 1.63 1.55 205,500 1.62 1.62
14-12-31 1.62 1.62 1.58 204,100 1.62 1.62
14-12-30 1.55 1.62 1.55 366,700 1.61 1.61
14-12-29 1.53 1.56 1.51 167,600 1.55 1.55
14-12-26 1.47 1.54 1.47 153,900 1.53 1.53
14-12-24 1.49 1.50 1.42 87,100 1.45 1.45
14-12-23 1.55 1.55 1.42 293,500 1.49 1.49
14-12-22 1.40 1.53 1.40 259,900 1.51 1.51
Date Open High Low Vol Cls adjCls
14-12-19 1.47 1.48 1.40 228,700 1.40 1.40
14-12-18 1.31 1.47 1.30 352,900 1.44 1.44
14-12-17 1.38 1.38 1.31 153,100 1.34 1.34
14-12-16 1.30 1.40 1.30 351,200 1.35 1.35
14-12-15 1.45 1.50 1.24 1,452,600 1.34 1.34
14-12-12 1.58 1.59 1.50 584,700 1.50 1.50
14-12-11 1.61 1.61 1.58 237,100 1.58 1.58
14-12-10 1.65 1.65 1.58 527,000 1.60 1.60
14-12-09 1.59 1.65 1.58 1,583,100 1.65 1.65
Date Open High Low Vol Cls adjCls
14-12-08 1.57 1.58 1.54 243,300 1.57 1.57
14-12-05 1.57 1.59 1.52 173,500 1.53 1.53
14-12-04 1.53 1.60 1.52 331,400 1.58 1.58
14-12-03 1.51 1.54 1.50 261,800 1.51 1.51
14-12-02 1.53 1.56 1.49 417,300 1.49 1.49
14-12-01 1.67 1.67 1.52 616,100 1.56 1.56
14-11-28 1.70 1.70 1.63 163,400 1.65 1.65
14-11-26 1.68 1.68 1.61 297,900 1.67 1.67
14-11-25 1.71 1.71 1.61 388,000 1.64 1.64
Date Open High Low Vol Cls adjCls
14-11-24 1.61 1.73 1.60 403,100 1.62 1.62
14-11-21 1.80 1.80 1.60 1,425,000 1.61 1.61
14-11-20 1.64 1.80 1.60 1,146,400 1.77 1.77
14-11-19 1.77 1.78 1.52 1,118,500 1.68 1.68
14-11-18 1.80 1.81 1.75 615,800 1.78 1.78
14-11-17 1.80 1.88 1.47 1,304,700 1.83 1.83
14-11-14 1.85 1.98 1.75 946,400 1.98 1.98
14-11-13 2.00 2.02 1.85 708,500 1.89 1.89
14-11-12 1.95 2.02 1.93 794,400 1.98 1.98
Date Open High Low Vol Cls adjCls
14-11-11 1.97 2.03 1.85 1,265,900 1.94 1.94
14-11-10 1.99 1.99 1.93 332,500 1.98 1.98
14-11-07 1.97 2.02 1.90 1,434,100 1.99 1.99
14-11-06 1.94 1.98 1.93 389,900 1.96 1.96
14-11-05 1.97 1.98 1.90 631,400 1.98 1.98
14-11-04 1.85 1.97 1.85 844,600 1.94 1.94
14-11-03 1.86 1.87 1.84 212,100 1.85 1.85
14-10-31 1.82 1.94 1.80 1,129,200 1.87 1.87
14-10-30 1.80 1.84 1.76 518,800 1.79 1.79
Date Open High Low Vol Cls adjCls
14-10-29 1.90 1.90 1.74 785,100 1.80 1.80
14-10-28 1.77 1.92 1.76 840,400 1.88 1.88
14-10-27 1.81 1.87 1.72 952,600 1.77 1.77
14-10-24 1.74 1.85 1.73 985,400 1.85 1.85
14-10-23 1.61 1.77 1.61 1,183,800 1.76 1.76
14-10-22 1.60 1.70 1.53 1,457,600 1.70 1.70
14-10-21 1.56 1.60 1.53 498,500 1.60 1.60
14-10-20 1.50 1.64 1.40 1,818,700 1.56 1.56
14-10-17 1.38 1.58 1.37 1,701,100 1.58 1.58
Date Open High Low Vol Cls adjCls
14-10-16 1.30 1.38 1.29 793,000 1.38 1.38
14-10-15 1.30 1.32 1.28 677,300 1.30 1.30
14-10-14 1.35 1.35 1.30 516,400 1.33 1.33
14-10-13 1.31 1.34 1.27 691,800 1.34 1.34
14-10-10 1.33 1.35 1.25 683,800 1.30 1.30
14-10-09 1.36 1.37 1.32 357,200 1.35 1.35
14-10-08 1.32 1.36 1.30 398,400 1.36 1.36
14-10-07 1.31 1.35 1.24 442,800 1.32 1.32
14-10-06 1.32 1.37 1.31 1,021,100 1.32 1.32
Date Open High Low Vol Cls adjCls
14-10-03 1.29 1.32 1.25 927,600 1.32 1.32
14-10-02 1.30 1.32 1.20 907,500 1.28 1.28
14-10-01 1.32 1.32 1.25 595,000 1.29 1.29
14-09-30 1.26 1.32 1.23 987,900 1.31 1.31
14-09-29 1.20 1.26 1.19 430,800 1.25 1.25
14-09-26 1.21 1.24 1.19 376,300 1.20 1.20
14-09-25 1.17 1.24 1.17 352,700 1.20 1.20
14-09-24 1.16 1.19 1.16 197,000 1.18 1.18
14-09-23 1.17 1.18 1.14 311,900 1.15 1.15
Date Open High Low Vol Cls adjCls
14-09-22 1.18 1.20 1.14 481,500 1.18 1.18
14-09-19 1.23 1.23 1.17 1,069,900 1.18 1.18
14-09-18 1.20 1.22 1.17 865,000 1.19 1.19
14-09-17 1.14 1.22 1.13 1,401,100 1.17 1.17
14-09-16 1.08 1.16 1.08 673,800 1.12 1.12
14-09-15 1.09 1.12 1.08 439,100 1.08 1.08
14-09-12 1.09 1.11 1.07 294,900 1.10 1.10
14-09-11 1.11 1.14 1.07 531,900 1.09 1.09
14-09-10 1.09 1.17 1.08 632,700 1.12 1.12
Date Open High Low Vol Cls adjCls
14-09-09 1.10 1.10 1.07 261,100 1.08 1.08
14-09-08 1.07 1.11 1.07 385,500 1.11 1.11
14-09-05 1.09 1.10 1.06 172,300 1.08 1.08
14-09-04 1.07 1.10 1.06 301,100 1.09 1.09
14-09-03 1.10 1.10 1.06 176,200 1.08 1.08
14-09-02 1.05 1.08 1.03 275,500 1.08 1.08
14-08-29 1.02 1.06 1.02 222,200 1.04 1.04
14-08-28 1.06 1.10 1.01 896,100 1.04 1.04
14-08-27 1.13 1.14 1.06 693,400 1.09 1.09
Date Open High Low Vol Cls adjCls
14-08-26 1.10 1.14 1.06 911,300 1.11 1.11
14-08-25 1.06 1.13 1.06 569,300 1.09 1.09
14-08-22 1.04 1.05 1.02 244,100 1.05 1.05
14-08-21 1.01 1.05 0.99 313,000 1.03 1.03
14-08-20 1.00 1.04 0.99 375,100 1.02 1.02
14-08-19 1.03 1.06 0.99 578,500 1.02 1.02
14-08-18 1.07 1.11 1.00 843,600 1.03 1.03
14-08-15 1.08 1.14 1.02 1,223,200 1.10 1.10
14-08-14 1.19 1.20 0.99 1,099,800 1.12 1.12
Date Open High Low Vol Cls adjCls
14-08-13 1.14 1.17 1.10 1,002,300 1.17 1.17
14-08-12 1.07 1.14 1.04 1,047,700 1.13 1.13
14-08-11 1.10 1.13 1.04 1,126,700 1.06 1.06
14-08-08 1.00 1.09 0.97 1,266,700 1.08 1.08
14-08-07 1.00 1.02 0.96 536,400 0.99 0.99
14-08-06 0.94 1.02 0.94 642,700 1.00 1.00
14-08-05 0.93 0.96 0.92 398,200 0.92 0.92
14-08-04 0.96 0.96 0.88 497,500 0.93 0.93
14-08-01 0.98 1.00 0.91 691,700 0.96 0.96
Date Open High Low Vol Cls adjCls
14-07-31 1.00 1.06 0.98 1,173,800 1.00 1.00
14-07-30 1.03 1.05 0.98 279,100 1.02 1.02
14-07-29 1.00 1.02 0.97 479,800 0.99 0.99
14-07-28 1.07 1.13 0.97 1,756,300 0.97 0.97
14-07-25 0.88 1.10 0.87 3,215,000 1.05 1.05
14-07-24 0.85 0.89 0.85 147,900 0.88 0.88
14-07-23 0.85 0.87 0.84 103,100 0.85 0.85
14-07-22 0.85 0.86 0.83 131,900 0.85 0.85
14-07-21 0.89 0.89 0.81 381,400 0.84 0.84
Date Open High Low Vol Cls adjCls
14-07-18 0.83 0.89 0.83 350,600 0.87 0.87
14-07-17 0.82 0.83 0.81 89,700 0.83 0.83
14-07-16 0.83 0.83 0.82 95,400 0.82 0.82
14-07-15 0.81 0.83 0.81 196,200 0.82 0.82
14-07-14 0.82 0.85 0.81 416,600 0.81 0.81
14-07-11 0.84 0.88 0.81 149,900 0.83 0.83
14-07-10 0.83 0.86 0.81 249,800 0.84 0.84
14-07-09 0.90 0.90 0.84 257,000 0.86 0.86
14-07-08 0.89 0.91 0.86 226,700 0.88 0.88
Date Open High Low Vol Cls adjCls
14-07-07 0.91 0.91 0.87 484,100 0.89 0.89
14-07-03 0.88 0.91 0.88 270,700 0.89 0.89
14-07-02 0.89 0.90 0.83 271,900 0.87 0.87
14-07-01 0.93 0.93 0.87 311,800 0.88 0.88
14-06-30 0.87 0.97 0.85 983,300 0.89 0.89
14-06-27 0.84 0.85 0.80 317,000 0.80 0.80
14-06-26 0.82 0.85 0.82 111,300 0.84 0.84
14-06-25 0.83 0.86 0.82 162,300 0.83 0.83
14-06-24 0.85 0.87 0.83 95,200 0.84 0.84
Date Open High Low Vol Cls adjCls
14-06-23 0.84 0.87 0.82 196,000 0.85 0.85
14-06-20 0.89 0.90 0.78 449,100 0.78 0.78
14-06-19 0.87 0.90 0.86 165,600 0.90 0.90
14-06-18 0.87 0.89 0.87 72,800 0.87 0.87
14-06-17 0.88 0.90 0.84 304,100 0.87 0.87
14-06-16 0.89 0.90 0.79 449,800 0.89 0.89
14-06-13 0.89 0.90 0.88 102,900 0.88 0.88
14-06-12 0.90 0.90 0.88 145,400 0.88 0.88
14-06-11 0.89 0.93 0.88 86,400 0.90 0.90
Date Open High Low Vol Cls adjCls
14-06-10 0.92 0.93 0.88 201,300 0.89 0.89
14-06-09 0.91 0.92 0.91 86,000 0.91 0.91
14-06-06 0.92 0.93 0.91 141,300 0.92 0.92
14-06-05 0.94 0.94 0.90 78,700 0.92 0.92
14-06-04 0.91 0.94 0.90 44,400 0.92 0.92
14-06-03 0.95 0.95 0.91 227,900 0.91 0.91
14-06-02 0.96 0.97 0.92 154,600 0.94 0.94
14-05-30 0.91 0.97 0.91 158,100 0.97 0.97
14-05-29 0.92 0.94 0.91 149,500 0.91 0.91
Date Open High Low Vol Cls adjCls
14-05-28 0.92 0.95 0.91 218,200 0.92 0.92
14-05-27 0.95 0.95 0.92 110,800 0.94 0.94
14-05-23 0.94 0.97 0.93 196,800 0.95 0.95
14-05-22 0.95 0.95 0.92 48,000 0.95 0.95
14-05-21 0.92 0.98 0.90 167,400 0.94 0.94
14-05-20 0.91 0.95 0.90 192,500 0.91 0.91
14-05-19 0.94 0.96 0.90 259,100 0.92 0.92
14-05-16 0.96 0.96 0.92 257,500 0.94 0.94
14-05-15 0.98 0.98 0.91 228,300 0.95 0.95
Date Open High Low Vol Cls adjCls
14-05-14 1.00 1.07 0.97 647,000 0.98 0.98
14-05-13 0.99 1.01 0.98 637,400 1.01 1.01
14-05-12 0.94 1.02 0.94 373,500 0.98 0.98
14-05-09 0.91 0.94 0.91 243,600 0.93 0.93
14-05-08 0.89 0.91 0.89 145,200 0.89 0.89
14-05-07 0.91 0.91 0.88 209,800 0.89 0.89
14-05-06 0.93 0.94 0.91 107,800 0.91 0.91
14-05-05 0.93 0.96 0.90 224,000 0.92 0.92
14-05-02 0.94 1.00 0.94 376,900 0.94 0.94
Date Open High Low Vol Cls adjCls
14-05-01 0.92 0.98 0.90 318,700 0.92 0.92
14-04-30 0.94 0.94 0.85 1,255,100 0.92 0.92
14-04-29 1.02 1.03 0.94 735,600 0.94 0.94
14-04-28 1.04 1.04 1.00 239,600 1.01 1.01
14-04-25 1.01 1.05 1.01 172,700 1.01 1.01
14-04-24 1.02 1.06 1.01 224,400 1.02 1.02
14-04-23 1.03 1.05 1.02 432,300 1.02 1.02
14-04-22 1.07 1.10 1.01 772,900 1.06 1.06
14-04-21 1.11 1.13 1.05 690,500 1.06 1.06
Date Open High Low Vol Cls adjCls
14-04-17 1.13 1.16 1.10 358,300 1.12 1.12
14-04-16 1.14 1.16 1.11 223,900 1.15 1.15
14-04-15 1.22 1.22 1.04 813,900 1.12 1.12
14-04-14 1.21 1.23 1.17 255,800 1.19 1.19
14-04-11 1.17 1.20 1.16 226,500 1.18 1.18
14-04-10 1.24 1.24 1.17 537,600 1.19 1.19
14-04-09 1.27 1.27 1.21 335,500 1.22 1.22
14-04-08 1.18 1.29 1.17 620,400 1.26 1.26
14-04-07 1.26 1.30 1.18 804,300 1.20 1.20
Date Open High Low Vol Cls adjCls
14-04-04 1.30 1.31 1.23 1,173,400 1.28 1.28
14-04-03 1.36 1.37 1.23 1,493,800 1.31 1.31
14-04-02 1.21 1.41 1.18 4,668,000 1.38 1.38
14-04-01 1.19 1.23 1.17 343,000 1.21 1.21
14-03-31 1.23 1.23 1.15 263,600 1.20 1.20
14-03-28 1.18 1.23 1.12 574,400 1.23 1.23
14-03-27 1.17 1.20 1.15 366,800 1.16 1.16
14-03-26 1.31 1.32 1.15 1,101,900 1.17 1.17
14-03-25 1.23 1.33 1.18 1,339,400 1.27 1.27
Date Open High Low Vol Cls adjCls
14-03-24 1.26 1.26 1.18 307,900 1.21 1.21
14-03-21 1.20 1.25 1.18 377,000 1.24 1.24
14-03-20 1.26 1.27 1.15 493,800 1.25 1.25
14-03-19 1.28 1.30 1.20 450,600 1.23 1.23
14-03-18 1.22 1.34 1.22 929,000 1.27 1.27
14-03-17 1.25 1.29 1.20 1,231,200 1.23 1.23
14-03-14 1.18 1.27 1.15 726,300 1.19 1.19
14-03-13 1.15 1.22 1.07 747,400 1.16 1.16
14-03-12 1.19 1.25 1.04 1,045,400 1.14 1.14
Date Open High Low Vol Cls adjCls
14-03-11 1.45 1.55 1.05 3,176,000 1.20 1.20
14-03-10 1.25 1.47 1.23 2,617,000 1.40 1.40
14-03-07 1.22 1.29 1.12 2,133,200 1.27 1.27
14-03-06 1.10 1.35 1.07 5,439,400 1.32 1.32
14-03-05 0.92 1.08 0.90 4,304,000 1.07 1.07
14-03-04 0.89 0.89 0.84 898,800 0.88 0.88
14-03-03 0.83 0.84 0.81 318,100 0.84 0.84
14-02-28 0.81 0.83 0.80 369,900 0.83 0.83
14-02-27 0.81 0.84 0.80 261,900 0.82 0.82
Date Open High Low Vol Cls adjCls
14-02-26 0.82 0.84 0.80 246,200 0.81 0.81
14-02-25 0.79 0.84 0.79 328,100 0.82 0.82
14-02-24 0.84 0.84 0.79 418,800 0.80 0.80
14-02-21 0.85 0.85 0.80 484,000 0.82 0.82
14-02-20 0.81 0.86 0.80 542,400 0.84 0.84
14-02-19 0.92 0.92 0.83 1,252,700 0.84 0.84
14-02-18 0.80 0.93 0.75 4,063,100 0.91 0.91
14-02-14 0.78 0.78 0.77 233,100 0.78 0.78
14-02-13 0.79 0.79 0.74 210,600 0.77 0.77
Date Open High Low Vol Cls adjCls
14-02-12 0.75 0.79 0.73 256,200 0.78 0.78
14-02-11 0.75 0.76 0.72 639,100 0.74 0.74
14-02-10 0.80 0.80 0.72 1,112,900 0.75 0.75
14-02-07 0.79 0.80 0.76 482,000 0.79 0.79
14-02-06 0.79 0.79 0.76 124,800 0.77 0.77
14-02-05 0.77 0.78 0.75 399,200 0.75 0.75
14-02-04 0.78 0.79 0.77 245,300 0.77 0.77
14-02-03 0.81 0.82 0.77 247,700 0.77 0.77
14-01-31 0.82 0.82 0.77 195,800 0.78 0.78
Date Open High Low Vol Cls adjCls
14-01-30 0.80 0.81 0.77 410,400 0.77 0.77
14-01-29 0.80 0.83 0.80 494,400 0.81 0.81
14-01-28 0.77 0.81 0.75 312,500 0.80 0.80
14-01-27 0.77 0.78 0.75 455,500 0.78 0.78
14-01-24 0.79 0.80 0.75 684,800 0.79 0.79
14-01-23 0.82 0.82 0.79 493,600 0.79 0.79
14-01-22 0.85 0.85 0.80 382,400 0.81 0.81
14-01-21 0.86 0.86 0.79 875,600 0.82 0.82
14-01-17 0.84 0.86 0.78 1,112,700 0.82 0.82
Date Open High Low Vol Cls adjCls
14-01-16 0.89 0.90 0.85 2,122,900 0.86 0.86
14-01-15 0.84 0.88 0.82 3,408,300 0.86 0.86
14-01-14 0.83 0.83 0.81 451,300 0.82 0.82
14-01-13 0.79 0.81 0.76 528,500 0.81 0.81
14-01-10 0.80 0.80 0.76 235,900 0.76 0.76
14-01-09 0.82 0.84 0.79 408,300 0.79 0.79
14-01-08 0.78 0.82 0.77 637,000 0.81 0.81
14-01-07 0.78 0.79 0.75 197,800 0.77 0.77
14-01-06 0.80 0.80 0.75 351,000 0.76 0.76
Date Open High Low Vol Cls adjCls
14-01-03 0.71 0.78 0.71 379,500 0.78 0.78
14-01-02 0.77 0.77 0.71 458,900 0.71 0.71
13-12-31 0.78 0.78 0.74 729,700 0.76 0.76
13-12-30 0.77 0.80 0.77 258,500 0.77 0.77
13-12-27 0.80 0.81 0.77 341,600 0.77 0.77
13-12-26 0.80 0.81 0.77 315,600 0.78 0.78
13-12-24 0.81 0.82 0.80 49,500 0.80 0.80
13-12-23 0.78 0.84 0.77 270,600 0.81 0.81
13-12-20 0.83 0.84 0.76 432,400 0.76 0.76
Date Open High Low Vol Cls adjCls
13-12-19 0.80 0.84 0.79 1,132,000 0.83 0.83
13-12-18 0.81 0.82 0.76 327,300 0.78 0.78
13-12-17 0.81 0.81 0.78 212,300 0.80 0.80
13-12-16 0.80 0.81 0.78 197,400 0.80 0.80
13-12-13 0.79 0.80 0.77 175,600 0.80 0.80
13-12-12 0.76 0.80 0.76 168,400 0.79 0.79
13-12-11 0.84 0.85 0.78 410,700 0.80 0.80
13-12-10 0.85 0.86 0.82 351,700 0.84 0.84
13-12-09 0.80 0.89 0.80 1,125,300 0.85 0.85
Date Open High Low Vol Cls adjCls
13-12-06 0.80 0.80 0.79 120,600 0.79 0.79
13-12-05 0.81 0.81 0.77 133,400 0.78 0.78
13-12-04 0.76 0.80 0.76 186,100 0.78 0.78
13-12-03 0.79 0.81 0.77 126,500 0.77 0.77
13-12-02 0.81 0.83 0.75 409,800 0.79 0.79
13-11-29 0.86 0.86 0.79 105,200 0.79 0.79
13-11-27 0.78 0.82 0.78 250,500 0.80 0.80
13-11-26 0.81 0.81 0.75 446,800 0.76 0.76
13-11-25 0.85 0.85 0.81 276,900 0.81 0.81
Date Open High Low Vol Cls adjCls
13-11-22 0.80 0.85 0.77 454,000 0.83 0.83
13-11-21 0.80 0.80 0.71 1,226,000 0.75 0.75
13-11-20 0.81 0.86 0.77 580,500 0.81 0.81
13-11-19 1.00 1.00 0.77 1,323,400 0.81 0.81
13-11-18 1.00 1.01 0.96 662,100 0.97 0.97
13-11-15 1.07 1.10 0.96 1,424,400 0.98 0.98
13-11-14 0.94 1.10 0.90 2,664,500 1.09 1.09
13-11-13 0.88 0.92 0.86 883,700 0.92 0.92
13-11-12 0.90 0.91 0.87 588,300 0.87 0.87
Date Open High Low Vol Cls adjCls
13-11-11 0.91 0.94 0.87 590,800 0.89 0.89
13-11-08 0.94 0.95 0.90 690,200 0.91 0.91
13-11-07 0.86 0.94 0.86 1,602,000 0.91 0.91
13-11-06 0.84 0.92 0.82 1,326,000 0.85 0.85
13-11-05 0.84 0.85 0.80 270,300 0.81 0.81
13-11-04 0.80 0.84 0.79 294,600 0.84 0.84
13-11-01 0.80 0.80 0.78 62,700 0.79 0.79
13-10-31 0.83 0.83 0.77 221,400 0.78 0.78
13-10-30 0.87 0.87 0.82 227,700 0.83 0.83
Date Open High Low Vol Cls adjCls
13-10-29 0.82 0.85 0.82 241,700 0.83 0.83
13-10-28 0.76 0.83 0.76 361,400 0.82 0.82
13-10-25 0.82 0.82 0.76 394,900 0.76 0.76
13-10-24 0.83 0.85 0.77 443,000 0.78 0.78
13-10-23 0.86 0.86 0.79 400,900 0.82 0.82
13-10-22 0.90 0.93 0.85 565,000 0.86 0.86
13-10-21 0.88 0.93 0.86 1,185,200 0.90 0.90
13-10-18 0.82 0.89 0.81 1,143,900 0.86 0.86
13-10-17 0.76 0.85 0.75 941,300 0.80 0.80
Date Open High Low Vol Cls adjCls
13-10-16 0.71 0.78 0.68 769,900 0.74 0.74
13-10-15 0.70 0.71 0.68 203,600 0.68 0.68
13-10-14 0.72 0.72 0.65 358,400 0.70 0.70
13-10-11 0.75 0.75 0.68 521,700 0.68 0.68
13-10-10 0.72 0.75 0.70 441,000 0.74 0.74
13-10-09 0.75 0.76 0.66 527,500 0.69 0.69
13-10-08 0.81 0.81 0.70 750,700 0.70 0.70
13-10-07 0.76 0.83 0.75 676,700 0.76 0.76
13-10-04 0.69 0.78 0.69 777,300 0.75 0.75
Date Open High Low Vol Cls adjCls
13-10-03 0.76 0.76 0.65 784,900 0.68 0.68
13-10-02 0.79 0.80 0.71 439,800 0.76 0.76
13-10-01 0.76 0.82 0.76 404,700 0.78 0.78
13-09-30 0.87 0.87 0.73 867,200 0.76 0.76
13-09-27 0.80 0.99 0.79 1,983,700 0.85 0.85
13-09-26 0.72 0.83 0.70 424,500 0.79 0.79
13-09-25 0.74 0.74 0.68 306,200 0.70 0.70
13-09-24 0.74 0.74 0.68 485,100 0.74 0.74
13-09-23 0.62 0.77 0.61 1,170,500 0.74 0.74
Date Open High Low Vol Cls adjCls
13-09-20 0.67 0.67 0.63 398,600 0.65 0.65
13-09-19 0.67 0.68 0.63 347,100 0.63 0.63
13-09-18 0.63 0.65 0.59 738,100 0.65 0.65
13-09-17 0.52 0.70 0.50 1,687,700 0.63 0.63
13-09-16 0.49 0.52 0.49 74,800 0.50 0.50
13-09-13 0.57 0.57 0.49 136,000 0.49 0.49
13-09-12 0.55 0.55 0.53 218,900 0.53 0.53
13-09-11 0.51 0.56 0.51 320,000 0.52 0.52
13-09-10 0.50 0.51 0.47 200,700 0.50 0.50
Date Open High Low Vol Cls adjCls
13-09-09 0.53 0.53 0.49 114,700 0.51 0.51
13-09-06 0.55 0.56 0.52 139,300 0.53 0.53
13-09-05 0.56 0.57 0.52 176,800 0.54 0.54
13-09-04 0.48 0.58 0.47 638,300 0.56 0.56
13-09-03 0.50 0.52 0.47 84,300 0.48 0.48
13-08-30 0.50 0.50 0.48 183,300 0.48 0.48
13-08-29 0.50 0.51 0.46 401,800 0.48 0.48
13-08-28 0.60 0.60 0.49 601,300 0.50 0.50
13-08-27 0.61 0.65 0.51 1,232,500 0.55 0.55
Date Open High Low Vol Cls adjCls
13-08-26 0.49 0.60 0.49 1,584,800 0.58 0.58
13-08-23 0.41 0.49 0.40 491,200 0.49 0.49
13-08-22 0.42 0.43 0.41 218,500 0.42 0.42
13-08-21 0.40 0.43 0.39 521,500 0.43 0.43
13-08-20 0.41 0.42 0.38 414,000 0.40 0.40
13-08-19 0.39 0.45 0.37 1,433,100 0.42 0.42
13-08-16 0.35 0.37 0.34 155,000 0.37 0.37
13-08-15 0.35 0.35 0.33 21,800 0.34 0.34
13-08-14 0.34 0.35 0.34 14,000 0.35 0.35
Date Open High Low Vol Cls adjCls
13-08-13 0.34 0.35 0.34 8,600 0.35 0.35
13-08-12 0.35 0.35 0.34 55,000 0.35 0.35
13-08-09 0.36 0.36 0.33 5,000 0.35 0.35
13-08-08 0.33 0.37 0.32 29,900 0.33 0.33
13-08-07 0.33 0.36 0.33 7,300 0.36 0.36
13-08-06 0.35 0.36 0.34 2,700 0.36 0.36
13-08-05 0.37 0.37 0.35 5,700 0.35 0.35
13-08-02 0.34 0.36 0.34 25,900 0.36 0.36
13-08-01 0.33 0.36 0.33 46,600 0.35 0.35
Date Open High Low Vol Cls adjCls
13-07-31 0.35 0.35 0.34 6,800 0.35 0.35
13-07-30 0.33 0.36 0.33 36,100 0.36 0.36
13-07-29 0.36 0.36 0.35 12,500 0.35 0.35
13-07-26 0.33 0.36 0.33 17,900 0.36 0.36
13-07-25 0.33 0.36 0.33 31,000 0.35 0.35
13-07-24 0.31 0.34 0.31 73,500 0.34 0.34
13-07-23 0.34 0.36 0.31 98,700 0.33 0.33
13-07-22 0.33 0.36 0.33 103,400 0.35 0.35
13-07-19 0.35 0.35 0.33 16,400 0.34 0.34
Date Open High Low Vol Cls adjCls
13-07-18 0.34 0.36 0.30 45,300 0.35 0.35
13-07-17 0.35 0.36 0.34 7,900 0.34 0.34
13-07-16 0.36 0.36 0.36 1,000 0.36 0.36
13-07-15 0.35 0.37 0.34 29,700 0.35 0.35
13-07-12 0.35 0.37 0.35 34,600 0.37 0.37
13-07-11 0.37 0.37 0.33 66,800 0.37 0.37
13-07-10 0.34 0.38 0.34 2,300 0.37 0.37
13-07-09 0.33 0.35 0.33 17,600 0.34 0.34
13-07-08 0.34 0.36 0.31 160,400 0.34 0.34
Date Open High Low Vol Cls adjCls
13-07-05 0.34 0.36 0.34 110,500 0.35 0.35
13-07-03 0.34 0.35 0.31 80,100 0.33 0.33
13-07-02 0.37 0.37 0.31 217,200 0.35 0.35
13-07-01 0.38 0.38 0.35 92,000 0.37 0.37
13-06-28 0.36 0.38 0.36 512,100 0.38 0.38
13-06-27 0.37 0.37 0.35 23,100 0.36 0.36
13-06-26 0.36 0.37 0.36 30,400 0.37 0.37
13-06-25 0.36 0.37 0.36 13,000 0.37 0.37
13-06-24 0.36 0.37 0.36 19,600 0.36 0.36
Date Open High Low Vol Cls adjCls
13-06-21 0.37 0.37 0.36 10,600 0.37 0.37
13-06-20 0.37 0.37 0.36 4,600 0.37 0.37
13-06-19 0.38 0.38 0.37 6,200 0.38 0.38
13-06-18 0.36 0.38 0.36 92,600 0.38 0.38
13-06-17 0.37 0.37 0.36 1,600 0.37 0.37
13-06-14 0.36 0.38 0.36 69,100 0.37 0.37
13-06-13 0.36 0.38 0.36 133,600 0.38 0.38
13-06-12 0.38 0.38 0.36 25,600 0.38 0.38
13-06-11 0.38 0.38 0.37 106,300 0.38 0.38
Date Open High Low Vol Cls adjCls
13-06-10 0.36 0.38 0.36 28,200 0.38 0.38
13-06-07 0.38 0.38 0.38 19,200 0.38 0.38
13-06-06 0.36 0.38 0.36 159,300 0.38 0.38
13-06-05 0.38 0.39 0.37 94,400 0.38 0.38
13-06-04 0.37 0.38 0.37 97,000 0.38 0.38
13-06-03 0.36 0.38 0.36 7,800 0.38 0.38
13-05-31 0.38 0.38 0.38 1,000 0.38 0.38
13-05-30 0.37 0.39 0.37 38,500 0.39 0.39
13-05-29 0.39 0.39 0.37 192,600 0.37 0.37
Date Open High Low Vol Cls adjCls
13-05-28 0.37 0.39 0.37 71,100 0.38 0.38
13-05-24 0.36 0.39 0.34 50,400 0.37 0.37
13-05-23 0.38 0.39 0.38 238,200 0.39 0.39
13-05-22 0.38 0.39 0.38 137,000 0.38 0.38
13-05-21 0.37 0.38 0.37 39,200 0.38 0.38
13-05-20 0.37 0.37 0.36 22,500 0.37 0.37
13-05-17 0.42 0.42 0.36 75,400 0.37 0.37
13-05-16 0.39 0.39 0.38 50,100 0.38 0.38
13-05-15 0.38 0.40 0.37 131,100 0.39 0.39
Date Open High Low Vol Cls adjCls
13-05-14 0.39 0.39 0.36 162,300 0.36 0.36
13-05-13 0.34 0.37 0.32 299,800 0.37 0.37
13-05-10 0.32 0.34 0.32 227,900 0.34 0.34
13-05-09 0.31 0.33 0.27 98,800 0.32 0.32
13-05-08 0.32 0.33 0.31 251,700 0.32 0.32
13-05-07 0.29 0.32 0.29 242,200 0.32 0.32
13-05-06 0.31 0.31 0.29 6,100 0.31 0.31
13-05-03 0.31 0.31 0.29 18,300 0.30 0.30
13-05-02 0.30 0.31 0.29 67,900 0.31 0.31
Date Open High Low Vol Cls adjCls
13-05-01 0.31 0.31 0.28 34,300 0.30 0.30
13-04-30 0.28 0.31 0.28 185,000 0.30 0.30
13-04-29 0.30 0.30 0.29 2,800 0.29 0.29
13-04-26 0.30 0.30 0.29 12,900 0.29 0.29
13-04-25 0.30 0.31 0.29 3,900 0.29 0.29
13-04-24 0.31 0.31 0.30 6,400 0.31 0.31
13-04-23 0.30 0.31 0.29 71,300 0.29 0.29
13-04-22 0.30 0.31 0.29 70,400 0.30 0.30
13-04-19 0.31 0.31 0.30 11,100 0.31 0.31
Date Open High Low Vol Cls adjCls
13-04-18 0.30 0.30 0.30 9,200 0.30 0.30
13-04-17 0.30 0.31 0.30 19,300 0.30 0.30
13-04-16 0.31 0.31 0.30 23,200 0.30 0.30
13-04-15 0.30 0.32 0.30 60,100 0.30 0.30
13-04-12 0.30 0.31 0.29 106,800 0.31 0.31
13-04-11 0.31 0.32 0.30 332,000 0.30 0.30
13-04-10 0.31 0.31 0.29 52,900 0.31 0.31
13-04-09 0.30 0.31 0.30 19,500 0.31 0.31
13-04-08 0.29 0.31 0.27 22,400 0.30 0.30
Date Open High Low Vol Cls adjCls
13-04-05 0.30 0.30 0.29 12,300 0.30 0.30
13-04-04 0.30 0.30 0.30 2,000 0.30 0.30
13-04-03 0.31 0.31 0.30 13,100 0.30 0.30
13-04-02 0.31 0.31 0.31 26,100 0.31 0.31
13-04-01 0.32 0.32 0.31 132,300 0.31 0.31
13-03-28 0.30 0.31 0.30 67,400 0.31 0.31
13-03-27 0.29 0.31 0.29 20,400 0.31 0.31
13-03-26 0.30 0.30 0.30 16,400 0.30 0.30
13-03-25 0.28 0.31 0.28 54,400 0.31 0.31
Date Open High Low Vol Cls adjCls
13-03-22 0.28 0.30 0.28 127,400 0.28 0.28
13-03-21 0.31 0.31 0.28 63,500 0.28 0.28
13-03-20 0.30 0.31 0.29 119,100 0.29 0.29
13-03-19 0.27 0.32 0.27 486,200 0.30 0.30
13-03-18 0.28 0.28 0.27 223,700 0.28 0.28
13-03-15 0.28 0.28 0.27 133,700 0.28 0.28
13-03-14 0.28 0.29 0.28 238,200 0.28 0.28
13-03-13 0.28 0.28 0.28 80,000 0.28 0.28
13-03-12 0.26 0.28 0.26 3,700 0.28 0.28
Date Open High Low Vol Cls adjCls
13-03-11 0.28 0.29 0.28 83,900 0.28 0.28
13-03-08 0.27 0.30 0.27 132,500 0.29 0.29
13-03-07 0.27 0.28 0.27 34,200 0.28 0.28
13-03-06 0.28 0.28 0.26 70,500 0.27 0.27
13-03-05 0.27 0.27 0.26 17,000 0.27 0.27
13-03-04 0.27 0.28 0.26 88,200 0.27 0.27
13-03-01 0.27 0.28 0.27 88,100 0.27 0.27
13-02-28 0.27 0.28 0.27 66,400 0.28 0.28
13-02-27 0.27 0.27 0.26 87,000 0.27 0.27
Date Open High Low Vol Cls adjCls
13-02-26 0.27 0.27 0.27 20,000 0.27 0.27
13-02-25 0.26 0.27 0.26 23,100 0.26 0.26
13-02-22 0.26 0.27 0.26 15,900 0.27 0.27
13-02-21 0.26 0.26 0.26 14,400 0.26 0.26
13-02-20 0.25 0.27 0.25 18,500 0.26 0.26
13-02-19 0.27 0.28 0.26 41,200 0.26 0.26
13-02-15 0.27 0.28 0.27 27,900 0.28 0.28
13-02-14 0.26 0.27 0.26 49,500 0.27 0.27
13-02-13 0.27 0.28 0.27 4,700 0.28 0.28
Date Open High Low Vol Cls adjCls
13-02-12 0.27 0.27 0.27 29,800 0.27 0.27
13-02-11 0.28 0.28 0.27 11,300 0.27 0.27
13-02-08 0.29 0.29 0.27 32,300 0.27 0.27
13-02-07 0.27 0.29 0.27 13,800 0.29 0.29
13-02-06 0.27 0.28 0.27 35,900 0.27 0.27
13-02-05 0.28 0.28 0.27 24,900 0.27 0.27
13-02-04 0.26 0.28 0.26 615,800 0.28 0.28
13-02-01 0.29 0.29 0.26 179,400 0.26 0.26
13-01-31 0.29 0.29 0.29 0 0.29 0.29
Date Open High Low Vol Cls adjCls
13-01-30 0.30 0.30 0.26 21,000 0.29 0.29
13-01-29 0.27 0.28 0.26 63,300 0.28 0.28
13-01-28 0.26 0.28 0.26 20,000 0.28 0.28
13-01-25 0.27 0.27 0.27 300 0.27 0.27
13-01-24 0.28 0.28 0.26 11,900 0.27 0.27
13-01-23 0.29 0.29 0.28 4,900 0.28 0.28
13-01-22 0.29 0.29 0.29 9,600 0.29 0.29
13-01-18 0.29 0.29 0.29 1,900 0.29 0.29
13-01-17 0.27 0.29 0.26 10,500 0.29 0.29
Date Open High Low Vol Cls adjCls
13-01-16 0.28 0.28 0.28 0 0.28 0.28
13-01-15 0.28 0.29 0.26 4,600 0.28 0.28
13-01-14 0.27 0.28 0.27 2,500 0.28 0.28
13-01-11 0.27 0.28 0.27 5,700 0.28 0.28
13-01-10 0.28 0.29 0.27 1,000 0.27 0.27
13-01-09 0.29 0.29 0.28 4,100 0.29 0.29
13-01-08 0.27 0.28 0.27 3,600 0.27 0.27
13-01-07 0.27 0.28 0.27 11,800 0.27 0.27
13-01-04 0.28 0.29 0.28 103,800 0.29 0.29
Date Open High Low Vol Cls adjCls
13-01-03 0.28 0.28 0.28 300 0.28 0.28
13-01-02 0.28 0.28 0.28 108,500 0.28 0.28
12-12-31 0.26 0.29 0.26 73,500 0.28 0.28
12-12-28 0.27 0.27 0.26 46,600 0.26 0.26
12-12-27 0.26 0.30 0.26 218,000 0.27 0.27
12-12-26 0.28 0.30 0.26 70,500 0.26 0.26
12-12-24 0.29 0.29 0.26 52,200 0.27 0.27
12-12-21 0.29 0.29 0.27 55,900 0.29 0.29
12-12-20 0.29 0.31 0.29 9,800 0.30 0.30
Date Open High Low Vol Cls adjCls
12-12-19 0.28 0.28 0.28 25,400 0.28 0.28
12-12-18 0.30 0.30 0.28 63,000 0.30 0.30
12-12-17 0.27 0.29 0.27 1,300 0.29 0.29
12-12-14 0.28 0.30 0.27 105,500 0.29 0.29
12-12-13 0.28 0.28 0.27 300 0.27 0.27
12-12-12 0.28 0.30 0.28 2,400 0.30 0.30
12-12-11 0.28 0.31 0.27 24,900 0.29 0.29
12-12-10 0.28 0.29 0.28 10,600 0.29 0.29
12-12-07 0.30 0.30 0.28 1,800 0.28 0.28
Date Open High Low Vol Cls adjCls
12-12-06 0.29 0.30 0.29 800 0.30 0.30
12-12-05 0.29 0.29 0.27 2,600 0.27 0.27
12-12-04 0.28 0.28 0.28 0 0.28 0.28
12-12-03 0.30 0.30 0.28 110,700 0.28 0.28
12-11-30 0.28 0.29 0.28 800 0.29 0.29
12-11-29 0.28 0.29 0.27 1,500 0.29 0.29
12-11-28 0.28 0.28 0.28 0 0.28 0.28
12-11-27 0.30 0.30 0.28 1,300 0.28 0.28
12-11-26 0.28 0.30 0.28 4,700 0.30 0.30
Date Open High Low Vol Cls adjCls
12-11-23 0.29 0.29 0.29 700 0.29 0.29
12-11-21 0.30 0.30 0.30 7,100 0.30 0.30
12-11-20 0.30 0.30 0.30 12,900 0.30 0.30
12-11-19 0.28 0.29 0.27 154,300 0.28 0.28
12-11-16 0.27 0.28 0.27 15,200 0.27 0.27
12-11-15 0.27 0.29 0.26 25,900 0.27 0.27
12-11-14 0.28 0.29 0.27 41,400 0.28 0.28
12-11-13 0.28 0.30 0.28 2,100 0.30 0.30
12-11-12 0.29 0.29 0.28 17,700 0.29 0.29
Date Open High Low Vol Cls adjCls
12-11-09 0.29 0.30 0.29 6,900 0.30 0.30
12-11-08 0.28 0.30 0.28 7,000 0.30 0.30
12-11-07 0.28 0.28 0.28 2,200 0.28 0.28
12-11-06 0.28 0.28 0.28 0 0.28 0.28
12-11-05 0.30 0.30 0.28 11,600 0.28 0.28
12-11-02 0.29 0.29 0.28 11,400 0.28 0.28
12-11-01 0.30 0.30 0.28 18,800 0.28 0.28
12-10-31 0.31 0.31 0.29 21,500 0.29 0.29
12-10-26 0.30 0.30 0.30 1,300 0.30 0.30
Date Open High Low Vol Cls adjCls
12-10-25 0.30 0.30 0.30 2,300 0.30 0.30
12-10-24 0.29 0.31 0.29 14,400 0.31 0.31
12-10-23 0.30 0.30 0.30 1,400 0.30 0.30
12-10-22 0.30 0.31 0.30 11,700 0.30 0.30
12-10-19 0.29 0.31 0.29 8,700 0.31 0.31
12-10-18 0.33 0.33 0.29 9,100 0.29 0.29
12-10-17 0.30 0.32 0.30 8,700 0.30 0.30
12-10-16 0.29 0.30 0.29 10,200 0.30 0.30
12-10-15 0.31 0.32 0.29 18,800 0.29 0.29
Date Open High Low Vol Cls adjCls
12-10-12 0.29 0.30 0.29 800 0.30 0.30
12-10-11 0.28 0.31 0.28 5,100 0.29 0.29
12-10-10 0.29 0.29 0.28 10,200 0.28 0.28
12-10-09 0.32 0.32 0.28 14,700 0.28 0.28
12-10-08 0.30 0.30 0.28 6,900 0.29 0.29
12-10-05 0.31 0.34 0.28 26,700 0.30 0.30
12-10-04 0.33 0.33 0.30 3,700 0.32 0.32
12-10-03 0.29 0.33 0.29 23,900 0.33 0.33
12-10-02 0.30 0.31 0.30 5,800 0.31 0.31
Date Open High Low Vol Cls adjCls
12-10-01 0.32 0.33 0.30 4,500 0.30 0.30
12-09-28 0.32 0.33 0.29 15,500 0.29 0.29
12-09-27 0.30 0.32 0.30 3,900 0.32 0.32
12-09-26 0.32 0.32 0.30 14,300 0.30 0.30
12-09-25 0.33 0.33 0.32 52,700 0.32 0.32
12-09-24 0.28 0.33 0.27 8,100 0.33 0.33
12-09-21 0.32 0.33 0.27 30,500 0.30 0.30
12-09-20 0.30 0.31 0.30 3,200 0.31 0.31
12-09-19 0.32 0.34 0.30 47,200 0.32 0.32
Date Open High Low Vol Cls adjCls
12-09-18 0.30 0.32 0.30 32,700 0.32 0.32
12-09-17 0.29 0.30 0.29 36,000 0.30 0.30
12-09-14 0.29 0.30 0.29 30,500 0.29 0.29
12-09-13 0.29 0.30 0.29 17,600 0.29 0.29
12-09-12 0.30 0.30 0.30 72,700 0.30 0.30
12-09-11 0.30 0.30 0.29 15,800 0.30 0.30
12-09-10 0.29 0.30 0.29 11,100 0.30 0.30
12-09-07 0.29 0.30 0.29 104,400 0.29 0.29
12-09-06 0.28 0.29 0.28 101,100 0.29 0.29
Date Open High Low Vol Cls adjCls
12-09-05 0.29 0.29 0.29 1,400 0.29 0.29
12-09-04 0.30 0.30 0.29 8,700 0.29 0.29
12-08-31 0.28 0.29 0.28 600 0.29 0.29
12-08-30 0.29 0.29 0.29 2,000 0.29 0.29
12-08-29 0.29 0.29 0.29 3,300 0.29 0.29
12-08-28 0.28 0.29 0.28 18,200 0.28 0.28
12-08-27 0.29 0.31 0.29 29,100 0.30 0.30
12-08-24 0.30 0.30 0.29 2,200 0.29 0.29
12-08-23 0.28 0.30 0.28 51,100 0.29 0.29
Date Open High Low Vol Cls adjCls
12-08-22 0.28 0.30 0.28 14,900 0.30 0.30
12-08-21 0.28 0.29 0.28 25,800 0.29 0.29
12-08-20 0.27 0.28 0.26 26,500 0.28 0.28
12-08-17 0.30 0.30 0.28 19,900 0.28 0.28
12-08-16 0.28 0.29 0.28 72,900 0.29 0.29
12-08-15 0.27 0.27 0.25 14,800 0.27 0.27
12-08-14 0.26 0.27 0.26 1,500 0.27 0.27
12-08-13 0.27 0.28 0.26 26,200 0.26 0.26
12-08-10 0.28 0.28 0.26 6,700 0.28 0.28
Date Open High Low Vol Cls adjCls
12-08-09 0.26 0.27 0.25 12,300 0.26 0.26
12-08-08 0.25 0.26 0.25 1,500 0.26 0.26
12-08-07 0.27 0.27 0.27 5,600 0.27 0.27
12-08-06 0.25 0.26 0.25 5,400 0.26 0.26
12-08-03 0.28 0.28 0.25 8,200 0.28 0.28
12-08-02 0.28 0.29 0.27 10,500 0.29 0.29
12-08-01 0.29 0.29 0.27 1,700 0.28 0.28
12-07-31 0.27 0.27 0.27 0 0.27 0.27
12-07-30 0.25 0.27 0.25 2,000 0.27 0.27
Date Open High Low Vol Cls adjCls
12-07-27 0.28 0.28 0.25 21,700 0.25 0.25
12-07-26 0.25 0.28 0.25 77,000 0.26 0.26
12-07-25 0.28 0.28 0.26 20,200 0.26 0.26
12-07-24 0.26 0.27 0.26 29,500 0.26 0.26
12-07-23 0.28 0.28 0.26 83,700 0.27 0.27
12-07-20 0.27 0.27 0.27 500 0.27 0.27
12-07-19 0.27 0.28 0.27 2,500 0.27 0.27
12-07-18 0.28 0.29 0.27 6,700 0.27 0.27
12-07-17 0.28 0.29 0.27 29,100 0.27 0.27
Date Open High Low Vol Cls adjCls
12-07-16 0.29 0.29 0.27 82,900 0.27 0.27
12-07-13 0.30 0.30 0.28 7,000 0.29 0.29
12-07-12 0.28 0.29 0.28 3,200 0.29 0.29
12-07-11 0.27 0.29 0.27 28,300 0.29 0.29
12-07-10 0.29 0.30 0.28 4,000 0.29 0.29
12-07-09 0.29 0.31 0.27 150,900 0.28 0.28
12-07-06 0.28 0.28 0.28 11,600 0.28 0.28
12-07-05 0.29 0.29 0.29 0 0.29 0.29
12-07-03 0.30 0.30 0.29 9,000 0.29 0.29
Date Open High Low Vol Cls adjCls
12-07-02 0.30 0.30 0.29 5,000 0.29 0.29
12-06-29 0.30 0.30 0.28 14,900 0.30 0.30
12-06-28 0.27 0.29 0.27 18,300 0.29 0.29
12-06-27 0.28 0.29 0.28 4,900 0.29 0.29
12-06-26 0.29 0.30 0.29 8,800 0.30 0.30
12-06-25 0.29 0.30 0.29 2,500 0.30 0.30
12-06-22 0.28 0.30 0.28 7,700 0.28 0.28
12-06-21 0.27 0.27 0.27 1,800 0.27 0.27
12-06-20 0.28 0.28 0.27 2,900 0.27 0.27
Date Open High Low Vol Cls adjCls
12-06-19 0.29 0.29 0.27 32,000 0.28 0.28
12-06-18 0.29 0.29 0.29 19,100 0.29 0.29
12-06-15 0.29 0.29 0.28 3,400 0.29 0.29
12-06-14 0.28 0.30 0.28 61,200 0.29 0.29
12-06-13 0.27 0.29 0.27 8,800 0.28 0.28
12-06-12 0.27 0.27 0.27 0 0.27 0.27
12-06-11 0.27 0.27 0.27 15,700 0.27 0.27
12-06-08 0.27 0.27 0.27 1,000 0.27 0.27
12-06-07 0.28 0.28 0.28 10,000 0.28 0.28
Date Open High Low Vol Cls adjCls
12-06-06 0.28 0.28 0.27 12,000 0.28 0.28
12-06-05 0.28 0.29 0.27 10,100 0.28 0.28
12-06-04 0.27 0.27 0.27 3,000 0.27 0.27
12-06-01 0.27 0.28 0.27 87,300 0.28 0.28
12-05-31 0.28 0.28 0.28 700 0.28 0.28
12-05-30 0.28 0.28 0.27 29,200 0.28 0.28
12-05-29 0.29 0.30 0.28 8,400 0.28 0.28
12-05-25 0.30 0.30 0.29 11,200 0.29 0.29
12-05-24 0.30 0.30 0.29 11,000 0.29 0.29
Date Open High Low Vol Cls adjCls
12-05-23 0.29 0.29 0.27 21,900 0.29 0.29
12-05-22 0.30 0.30 0.30 0 0.30 0.30
12-05-21 0.29 0.30 0.29 11,500 0.30 0.30
12-05-18 0.28 0.31 0.28 19,000 0.29 0.29
12-05-17 0.30 0.30 0.28 59,700 0.29 0.29
12-05-16 0.31 0.31 0.29 31,900 0.29 0.29
12-05-15 0.31 0.31 0.30 2,100 0.30 0.30
12-05-14 0.32 0.32 0.31 10,500 0.31 0.31
12-05-11 0.28 0.30 0.28 52,000 0.30 0.30
Date Open High Low Vol Cls adjCls
12-05-10 0.29 0.29 0.29 3,200 0.29 0.29
12-05-09 0.30 0.30 0.30 9,900 0.30 0.30
12-05-08 0.30 0.30 0.29 28,300 0.30 0.30
12-05-07 0.30 0.31 0.30 7,500 0.31 0.31
12-05-04 0.30 0.30 0.28 46,500 0.30 0.30
12-05-03 0.32 0.32 0.30 26,900 0.30 0.30
12-05-02 0.29 0.31 0.29 10,100 0.31 0.31
12-05-01 0.29 0.30 0.29 6,200 0.30 0.30
12-04-30 0.33 0.33 0.29 75,900 0.31 0.31
Date Open High Low Vol Cls adjCls
12-04-27 0.34 0.34 0.30 68,500 0.31 0.31
12-04-26 0.30 0.34 0.28 326,100 0.34 0.34
12-04-25 0.30 0.30 0.29 20,300 0.29 0.29
12-04-24 0.29 0.30 0.28 53,800 0.30 0.30
12-04-23 0.29 0.29 0.28 4,200 0.28 0.28
12-04-20 0.28 0.30 0.28 190,400 0.29 0.29
12-04-19 0.28 0.28 0.28 1,000 0.28 0.28
12-04-18 0.28 0.28 0.28 0 0.28 0.28
12-04-17 0.27 0.29 0.27 9,500 0.28 0.28
Date Open High Low Vol Cls adjCls
12-04-16 0.29 0.29 0.28 6,200 0.28 0.28
12-04-13 0.28 0.29 0.28 4,700 0.29 0.29
12-04-12 0.28 0.28 0.28 200 0.28 0.28
12-04-11 0.28 0.29 0.27 8,500 0.27 0.27
12-04-10 0.27 0.27 0.26 5,200 0.26 0.26
12-04-09 0.29 0.29 0.27 10,500 0.28 0.28
12-04-05 0.28 0.28 0.28 1,000 0.28 0.28
12-04-04 0.29 0.29 0.29 0 0.29 0.29
12-04-03 0.30 0.30 0.29 14,100 0.29 0.29
Date Open High Low Vol Cls adjCls
12-04-02 0.27 0.30 0.27 14,600 0.30 0.30
12-03-30 0.29 0.29 0.27 35,800 0.27 0.27
12-03-29 0.28 0.29 0.28 5,300 0.29 0.29
12-03-28 0.28 0.28 0.28 1,000 0.28 0.28
12-03-27 0.27 0.27 0.27 3,500 0.27 0.27
12-03-26 0.29 0.29 0.27 15,700 0.27 0.27
12-03-23 0.27 0.29 0.27 15,100 0.29 0.29
12-03-22 0.28 0.28 0.27 1,100 0.27 0.27
12-03-21 0.27 0.28 0.27 2,400 0.27 0.27
Date Open High Low Vol Cls adjCls
12-03-20 0.27 0.27 0.27 2,000 0.27 0.27
12-03-19 0.27 0.27 0.26 3,700 0.26 0.26
12-03-16 0.30 0.30 0.28 64,500 0.28 0.28
12-03-15 0.29 0.30 0.28 81,900 0.29 0.29
12-03-14 0.28 0.30 0.28 5,200 0.29 0.29
12-03-13 0.25 0.29 0.25 16,700 0.28 0.28
12-03-12 0.30 0.30 0.27 19,500 0.27 0.27
12-03-09 0.27 0.29 0.26 71,200 0.29 0.29
12-03-08 0.26 0.26 0.26 22,500 0.26 0.26
Date Open High Low Vol Cls adjCls
12-03-07 0.26 0.26 0.26 3,500 0.26 0.26
12-03-06 0.27 0.27 0.27 2,300 0.27 0.27
12-03-05 0.25 0.28 0.25 22,200 0.27 0.27
12-03-02 0.26 0.28 0.26 44,100 0.26 0.26
12-03-01 0.27 0.28 0.25 8,600 0.26 0.26
12-02-29 0.26 0.27 0.26 36,800 0.26 0.26
12-02-28 0.24 0.28 0.24 14,600 0.27 0.27
12-02-27 0.27 0.28 0.27 7,400 0.28 0.28
12-02-24 0.26 0.26 0.26 30,400 0.26 0.26
Date Open High Low Vol Cls adjCls
12-02-23 0.27 0.28 0.26 39,700 0.26 0.26
12-02-22 0.29 0.29 0.28 2,300 0.28 0.28
12-02-21 0.27 0.28 0.27 16,800 0.28 0.28
12-02-17 0.27 0.31 0.27 72,000 0.28 0.28
12-02-16 0.28 0.29 0.26 36,400 0.28 0.28
12-02-15 0.29 0.30 0.27 60,100 0.27 0.27
12-02-14 0.27 0.29 0.27 15,000 0.27 0.27
12-02-13 0.28 0.28 0.27 47,400 0.28 0.28
12-02-10 0.31 0.31 0.29 52,000 0.29 0.29
Date Open High Low Vol Cls adjCls
12-02-09 0.27 0.31 0.27 149,200 0.30 0.30
12-02-08 0.28 0.28 0.27 24,300 0.27 0.27
12-02-07 0.29 0.29 0.28 7,900 0.28 0.28
12-02-06 0.28 0.29 0.28 5,600 0.29 0.29
12-02-03 0.26 0.30 0.26 32,500 0.29 0.29
12-02-02 0.26 0.29 0.26 29,600 0.27 0.27
12-02-01 0.27 0.27 0.26 5,900 0.27 0.27
12-01-31 0.28 0.28 0.28 20,000 0.28 0.28
12-01-30 0.28 0.28 0.26 61,300 0.26 0.26
Date Open High Low Vol Cls adjCls
12-01-27 0.28 0.29 0.27 49,200 0.27 0.27
12-01-26 0.25 0.27 0.25 23,700 0.27 0.27
12-01-25 0.25 0.26 0.25 13,800 0.25 0.25
12-01-24 0.26 0.26 0.24 29,600 0.25 0.25
12-01-23 0.27 0.27 0.26 13,200 0.26 0.26
12-01-20 0.26 0.27 0.26 15,000 0.27 0.27
12-01-19 0.25 0.25 0.25 400 0.25 0.25
12-01-18 0.26 0.26 0.26 10,500 0.26 0.26
12-01-17 0.27 0.28 0.24 20,200 0.26 0.26
Date Open High Low Vol Cls adjCls
12-01-13 0.27 0.27 0.26 9,500 0.27 0.27
12-01-12 0.26 0.26 0.26 7,700 0.26 0.26
12-01-11 0.27 0.27 0.26 2,300 0.26 0.26
12-01-10 0.27 0.27 0.24 27,100 0.26 0.26
12-01-09 0.25 0.27 0.25 21,200 0.27 0.27
12-01-06 0.27 0.27 0.24 43,600 0.26 0.26
12-01-05 0.28 0.28 0.26 5,600 0.26 0.26
12-01-04 0.28 0.28 0.27 7,400 0.27 0.27
12-01-03 0.27 0.27 0.26 12,400 0.26 0.26
Date Open High Low Vol Cls adjCls
11-12-30 0.26 0.27 0.25 21,800 0.27 0.27
11-12-29 0.26 0.27 0.25 24,700 0.27 0.27
11-12-28 0.28 0.28 0.27 4,900 0.27 0.27
11-12-27 0.26 0.27 0.25 43,700 0.27 0.27
11-12-23 0.28 0.29 0.27 24,100 0.27 0.27
11-12-22 0.26 0.28 0.26 7,800 0.28 0.28
11-12-21 0.24 0.28 0.24 14,000 0.26 0.26
11-12-20 0.26 0.27 0.26 11,300 0.27 0.27
11-12-19 0.25 0.26 0.25 16,800 0.26 0.26
Date Open High Low Vol Cls adjCls
11-12-16 0.29 0.29 0.24 11,600 0.26 0.26
11-12-15 0.28 0.28 0.28 2,100 0.28 0.28
11-12-14 0.28 0.28 0.28 400 0.28 0.28
11-12-13 0.29 0.29 0.29 0 0.29 0.29
11-12-12 0.29 0.29 0.27 4,100 0.29 0.29
11-12-09 0.26 0.28 0.26 1,200 0.28 0.28
11-12-08 0.27 0.27 0.27 29,700 0.27 0.27
11-12-07 0.26 0.30 0.26 40,900 0.27 0.27
11-12-06 0.26 0.29 0.26 2,800 0.29 0.29
Date Open High Low Vol Cls adjCls
11-12-05 0.30 0.30 0.26 11,100 0.29 0.29
11-12-02 0.28 0.30 0.26 4,500 0.30 0.30
11-12-01 0.24 0.28 0.24 45,600 0.28 0.28
11-11-30 0.24 0.26 0.24 11,800 0.26 0.26
11-11-29 0.24 0.25 0.24 68,500 0.25 0.25
11-11-28 0.25 0.25 0.25 2,300 0.25 0.25
11-11-25 0.23 0.25 0.23 14,700 0.25 0.25
11-11-23 0.25 0.25 0.23 8,100 0.23 0.23
11-11-22 0.24 0.25 0.23 23,300 0.23 0.23
Date Open High Low Vol Cls adjCls
11-11-21 0.27 0.27 0.24 89,100 0.25 0.25
11-11-18 0.25 0.25 0.25 1,000 0.25 0.25
11-11-17 0.28 0.28 0.27 18,300 0.27 0.27
11-11-16 0.29 0.29 0.27 30,100 0.27 0.27
11-11-15 0.30 0.30 0.28 102,700 0.30 0.30
11-11-14 0.27 0.30 0.25 190,100 0.29 0.29
11-11-11 0.25 0.26 0.21 20,900 0.25 0.25
11-11-10 0.27 0.27 0.26 15,700 0.26 0.26
11-11-09 0.26 0.30 0.26 10,700 0.27 0.27
Date Open High Low Vol Cls adjCls
11-11-08 0.27 0.27 0.25 29,200 0.27 0.27
11-11-07 0.27 0.27 0.26 37,000 0.27 0.27
11-11-04 0.25 0.27 0.25 28,700 0.25 0.25
11-11-03 0.29 0.29 0.25 423,000 0.26 0.26
11-11-02 0.30 0.30 0.29 15,000 0.29 0.29
11-11-01 0.30 0.30 0.30 24,800 0.30 0.30
11-10-31 0.28 0.30 0.28 62,400 0.30 0.30
11-10-28 0.26 0.29 0.26 21,300 0.29 0.29
11-10-27 0.26 0.27 0.25 30,200 0.26 0.26
Date Open High Low Vol Cls adjCls
11-10-26 0.27 0.27 0.27 12,700 0.27 0.27
11-10-25 0.27 0.27 0.27 53,200 0.27 0.27
11-10-24 0.27 0.29 0.26 321,100 0.26 0.26
11-10-21 0.25 0.27 0.25 67,400 0.26 0.26
11-10-20 0.25 0.25 0.25 4,700 0.25 0.25
11-10-19 0.25 0.25 0.24 18,500 0.25 0.25
11-10-18 0.24 0.25 0.23 17,600 0.24 0.24
11-10-17 0.24 0.24 0.23 13,500 0.23 0.23
11-10-14 0.24 0.24 0.24 28,600 0.24 0.24
Date Open High Low Vol Cls adjCls
11-10-13 0.24 0.24 0.24 600 0.24 0.24
11-10-12 0.24 0.24 0.24 35,300 0.24 0.24
11-10-11 0.24 0.24 0.24 14,200 0.24 0.24
11-10-10 0.23 0.24 0.22 11,100 0.22 0.22
11-10-07 0.22 0.22 0.22 25,300 0.22 0.22
11-10-06 0.21 0.21 0.21 1,000 0.21 0.21
11-10-05 0.23 0.23 0.22 19,800 0.22 0.22
11-10-04 0.21 0.22 0.21 15,500 0.22 0.22
11-10-03 0.23 0.23 0.21 19,600 0.21 0.21
Date Open High Low Vol Cls adjCls
11-09-30 0.23 0.23 0.21 8,500 0.22 0.22
11-09-29 0.21 0.23 0.21 24,100 0.23 0.23
11-09-28 0.23 0.23 0.19 138,500 0.21 0.21
11-09-27 0.25 0.25 0.22 2,100 0.23 0.23
11-09-26 0.23 0.24 0.22 5,000 0.23 0.23
11-09-23 0.24 0.24 0.24 1,100 0.24 0.24
11-09-22 0.24 0.24 0.23 16,500 0.24 0.24
11-09-21 0.24 0.24 0.24 44,600 0.24 0.24
11-09-20 0.25 0.25 0.24 2,800 0.25 0.25
Date Open High Low Vol Cls adjCls
11-09-19 0.24 0.24 0.24 11,200 0.24 0.24
11-09-16 0.26 0.26 0.23 12,800 0.23 0.23
11-09-15 0.28 0.28 0.25 41,600 0.27 0.27
11-09-14 0.27 0.28 0.26 29,800 0.28 0.28
11-09-13 0.27 0.28 0.27 7,300 0.28 0.28
11-09-12 0.26 0.27 0.24 182,900 0.27 0.27
11-09-09 0.24 0.26 0.24 43,400 0.26 0.26
11-09-08 0.25 0.25 0.22 50,600 0.23 0.23
11-09-07 0.26 0.26 0.25 17,400 0.26 0.26
Date Open High Low Vol Cls adjCls
11-09-06 0.25 0.26 0.25 4,500 0.26 0.26
11-09-02 0.26 0.26 0.24 14,000 0.26 0.26
11-09-01 0.26 0.26 0.25 15,900 0.26 0.26
11-08-31 0.28 0.30 0.25 29,100 0.25 0.25
11-08-30 0.26 0.27 0.26 19,900 0.27 0.27
11-08-29 0.22 0.25 0.22 44,100 0.25 0.25
11-08-26 0.23 0.24 0.20 151,500 0.22 0.22
11-08-25 0.23 0.24 0.23 19,300 0.24 0.24
11-08-24 0.24 0.24 0.23 9,200 0.24 0.24
Date Open High Low Vol Cls adjCls
11-08-23 0.24 0.24 0.23 21,500 0.24 0.24
11-08-22 0.27 0.27 0.24 7,600 0.25 0.25
11-08-19 0.28 0.28 0.26 19,000 0.27 0.27
11-08-18 0.24 0.27 0.24 29,000 0.27 0.27
11-08-17 0.24 0.25 0.24 19,700 0.25 0.25
11-08-16 0.25 0.26 0.24 14,000 0.25 0.25
11-08-15 0.26 0.26 0.25 18,500 0.26 0.26
11-08-12 0.24 0.25 0.24 15,600 0.24 0.24
11-08-11 0.26 0.27 0.24 20,600 0.24 0.24
Date Open High Low Vol Cls adjCls
11-08-10 0.27 0.27 0.25 4,800 0.26 0.26
11-08-09 0.25 0.26 0.24 74,200 0.26 0.26
11-08-08 0.27 0.27 0.24 94,800 0.25 0.25
11-08-05 0.27 0.27 0.27 8,300 0.27 0.27
11-08-04 0.28 0.28 0.27 59,300 0.27 0.27
11-08-03 0.28 0.28 0.27 19,600 0.27 0.27
11-08-02 0.27 0.29 0.27 23,500 0.28 0.28
11-08-01 0.30 0.30 0.27 44,400 0.29 0.29
11-07-29 0.29 0.30 0.29 15,200 0.30 0.30
Date Open High Low Vol Cls adjCls
11-07-28 0.30 0.30 0.29 8,600 0.30 0.30
11-07-27 0.30 0.30 0.29 7,500 0.30 0.30
11-07-26 0.30 0.30 0.29 32,700 0.30 0.30
11-07-25 0.30 0.31 0.29 9,300 0.29 0.29
11-07-22 0.31 0.31 0.31 5,200 0.31 0.31
11-07-21 0.32 0.32 0.32 91,700 0.32 0.32
11-07-20 0.31 0.33 0.31 8,400 0.33 0.33
11-07-19 0.32 0.32 0.30 35,200 0.31 0.31
11-07-18 0.31 0.32 0.30 5,100 0.31 0.31
Date Open High Low Vol Cls adjCls
11-07-15 0.29 0.32 0.29 6,900 0.32 0.32
11-07-14 0.30 0.33 0.30 13,900 0.30 0.30
11-07-13 0.31 0.31 0.30 55,600 0.31 0.31
11-07-12 0.30 0.31 0.30 2,900 0.31 0.31
11-07-11 0.31 0.32 0.30 16,600 0.31 0.31
11-07-08 0.29 0.32 0.29 15,500 0.31 0.31
11-07-07 0.31 0.32 0.31 3,000 0.32 0.32
11-07-06 0.31 0.33 0.30 25,600 0.31 0.31
11-07-05 0.32 0.32 0.30 41,200 0.32 0.32
Date Open High Low Vol Cls adjCls
11-07-01 0.30 0.32 0.30 2,900 0.32 0.32
11-06-30 0.31 0.32 0.30 8,900 0.32 0.32
11-06-29 0.32 0.32 0.31 13,800 0.32 0.32
11-06-28 0.31 0.32 0.30 23,700 0.32 0.32
11-06-27 0.31 0.31 0.30 3,500 0.31 0.31
11-06-24 0.31 0.32 0.30 10,400 0.30 0.30
11-06-23 0.30 0.30 0.29 1,200 0.29 0.29
11-06-22 0.28 0.29 0.28 2,200 0.29 0.29
11-06-21 0.27 0.30 0.27 40,000 0.29 0.29
Date Open High Low Vol Cls adjCls
11-06-20 0.29 0.30 0.27 21,900 0.28 0.28
11-06-17 0.31 0.31 0.29 9,800 0.30 0.30
11-06-16 0.30 0.31 0.28 9,200 0.31 0.31
11-06-15 0.31 0.32 0.30 11,000 0.31 0.31
11-06-14 0.29 0.30 0.27 37,700 0.29 0.29
11-06-13 0.30 0.31 0.29 18,900 0.30 0.30
11-06-10 0.28 0.30 0.26 62,500 0.30 0.30
11-06-09 0.28 0.29 0.27 26,400 0.27 0.27
11-06-08 0.30 0.30 0.28 26,000 0.30 0.30
Date Open High Low Vol Cls adjCls
11-06-07 0.29 0.30 0.28 20,300 0.28 0.28
11-06-06 0.29 0.32 0.29 34,200 0.30 0.30
11-06-03 0.33 0.33 0.30 8,100 0.30 0.30
11-06-02 0.32 0.32 0.32 700 0.32 0.32
11-06-01 0.32 0.33 0.31 7,300 0.32 0.32
11-05-31 0.31 0.33 0.31 36,400 0.33 0.33
11-05-27 0.30 0.30 0.30 100 0.30 0.30
11-05-26 0.29 0.30 0.29 9,700 0.30 0.30
11-05-25 0.30 0.30 0.29 4,000 0.29 0.29
Date Open High Low Vol Cls adjCls
11-05-24 0.29 0.29 0.28 6,900 0.29 0.29
11-05-23 0.29 0.29 0.29 5,000 0.29 0.29
11-05-20 0.30 0.30 0.29 3,800 0.29 0.29
11-05-19 0.28 0.34 0.28 139,300 0.30 0.30
11-05-18 0.28 0.29 0.27 27,000 0.29 0.29
11-05-17 0.30 0.30 0.28 60,400 0.28 0.28
11-05-16 0.29 0.31 0.29 7,600 0.30 0.30
11-05-13 0.30 0.30 0.29 5,900 0.29 0.29
11-05-12 0.32 0.32 0.30 12,500 0.30 0.30
Date Open High Low Vol Cls adjCls
11-05-11 0.29 0.29 0.29 2,000 0.29 0.29
11-05-10 0.29 0.29 0.29 2,400 0.29 0.29
11-05-09 0.30 0.30 0.29 21,600 0.29 0.29
11-05-06 0.30 0.30 0.30 29,400 0.30 0.30
11-05-05 0.34 0.34 0.29 4,200 0.29 0.29
11-05-04 0.30 0.30 0.28 115,000 0.28 0.28
11-05-03 0.31 0.33 0.31 14,000 0.31 0.31
11-05-02 0.31 0.33 0.31 11,000 0.32 0.32
11-04-29 0.32 0.32 0.32 7,600 0.32 0.32
Date Open High Low Vol Cls adjCls
11-04-28 0.31 0.32 0.31 3,800 0.32 0.32
11-04-27 0.33 0.33 0.32 5,700 0.32 0.32
11-04-26 0.32 0.35 0.32 30,800 0.32 0.32
11-04-25 0.32 0.32 0.32 4,900 0.32 0.32
11-04-21 0.32 0.33 0.32 10,400 0.32 0.32
11-04-20 0.32 0.34 0.29 57,600 0.31 0.31
11-04-19 0.31 0.33 0.31 17,700 0.32 0.32
11-04-18 0.27 0.32 0.27 23,500 0.29 0.29
11-04-15 0.30 0.32 0.30 21,300 0.31 0.31
Date Open High Low Vol Cls adjCls
11-04-14 0.30 0.31 0.30 4,900 0.30 0.30
11-04-13 0.30 0.31 0.30 2,200 0.30 0.30
11-04-12 0.31 0.32 0.30 18,800 0.30 0.30
11-04-11 0.33 0.33 0.30 45,600 0.31 0.31
11-04-08 0.31 0.32 0.31 3,700 0.32 0.32
11-04-07 0.32 0.33 0.29 89,600 0.30 0.30
11-04-06 0.33 0.35 0.32 93,600 0.33 0.33
11-04-05 0.32 0.34 0.32 21,200 0.33 0.33
11-04-04 0.32 0.32 0.30 24,600 0.31 0.31
Date Open High Low Vol Cls adjCls
11-04-01 0.33 0.33 0.32 14,200 0.33 0.33
11-03-31 0.32 0.33 0.32 8,500 0.33 0.33
11-03-30 0.33 0.33 0.33 2,500 0.33 0.33
11-03-29 0.33 0.33 0.32 23,900 0.33 0.33
11-03-28 0.34 0.35 0.33 50,500 0.33 0.33
11-03-25 0.34 0.35 0.34 8,700 0.35 0.35
11-03-24 0.35 0.35 0.34 1,200 0.34 0.34
11-03-23 0.34 0.35 0.34 10,000 0.34 0.34
11-03-22 0.35 0.35 0.35 0 0.35 0.35
Date Open High Low Vol Cls adjCls
11-03-21 0.35 0.35 0.33 26,500 0.35 0.35
11-03-18 0.35 0.35 0.34 3,200 0.34 0.34
11-03-17 0.33 0.34 0.31 53,000 0.33 0.33
11-03-16 0.35 0.35 0.33 1,300 0.33 0.33
11-03-15 0.33 0.34 0.33 7,200 0.34 0.34
11-03-14 0.34 0.34 0.33 12,700 0.34 0.34
11-03-11 0.35 0.35 0.33 21,000 0.35 0.35
11-03-10 0.35 0.35 0.33 6,500 0.34 0.34
11-03-09 0.34 0.34 0.34 7,800 0.34 0.34
Date Open High Low Vol Cls adjCls
11-03-08 0.33 0.33 0.31 36,900 0.33 0.33
11-03-07 0.35 0.35 0.31 29,700 0.33 0.33
11-03-04 0.30 0.34 0.30 5,100 0.34 0.34
11-03-03 0.35 0.36 0.34 19,300 0.34 0.34
11-03-02 0.35 0.35 0.35 35,100 0.35 0.35
11-03-01 0.34 0.36 0.34 25,400 0.35 0.35
11-02-28 0.37 0.37 0.35 15,800 0.35 0.35
11-02-25 0.36 0.36 0.35 1,200 0.35 0.35
11-02-24 0.37 0.37 0.35 2,900 0.35 0.35
Date Open High Low Vol Cls adjCls
11-02-23 0.36 0.36 0.34 6,400 0.35 0.35
11-02-22 0.38 0.38 0.34 11,300 0.35 0.35
11-02-18 0.34 0.37 0.34 37,500 0.37 0.37
11-02-17 0.35 0.36 0.34 9,000 0.36 0.36
11-02-16 0.35 0.37 0.34 16,500 0.35 0.35
11-02-15 0.35 0.37 0.34 14,700 0.35 0.35
11-02-14 0.37 0.37 0.35 4,600 0.37 0.37
11-02-11 0.36 0.38 0.36 23,300 0.36 0.36
11-02-10 0.36 0.37 0.36 26,500 0.37 0.37
Date Open High Low Vol Cls adjCls
11-02-09 0.37 0.37 0.34 10,600 0.35 0.35
11-02-08 0.35 0.38 0.35 14,200 0.36 0.36
11-02-07 0.35 0.35 0.34 11,600 0.34 0.34
11-02-04 0.34 0.35 0.34 21,600 0.34 0.34
11-02-03 0.34 0.34 0.33 17,600 0.34 0.34
11-02-02 0.36 0.37 0.33 13,500 0.35 0.35
11-02-01 0.33 0.35 0.33 44,500 0.35 0.35
11-01-31 0.36 0.36 0.33 30,900 0.34 0.34
11-01-28 0.34 0.35 0.33 15,800 0.34 0.34
Date Open High Low Vol Cls adjCls
11-01-27 0.38 0.38 0.33 50,600 0.33 0.33
11-01-26 0.36 0.37 0.35 8,600 0.37 0.37
11-01-25 0.36 0.36 0.35 36,000 0.35 0.35
11-01-24 0.37 0.37 0.35 31,100 0.35 0.35
11-01-21 0.35 0.36 0.35 3,700 0.36 0.36
11-01-20 0.39 0.39 0.36 6,200 0.36 0.36
11-01-19 0.36 0.38 0.34 40,800 0.37 0.37
11-01-18 0.34 0.35 0.34 14,700 0.34 0.34
11-01-14 0.35 0.37 0.34 69,100 0.35 0.35
Date Open High Low Vol Cls adjCls
11-01-13 0.35 0.36 0.35 17,800 0.35 0.35
11-01-12 0.40 0.40 0.34 85,500 0.34 0.34
11-01-11 0.41 0.41 0.37 69,900 0.38 0.38
11-01-10 0.36 0.42 0.35 329,700 0.41 0.41
11-01-07 0.36 0.36 0.34 70,400 0.35 0.35
11-01-06 0.36 0.36 0.35 5,400 0.35 0.35
11-01-05 0.35 0.36 0.35 13,100 0.36 0.36
11-01-04 0.35 0.36 0.33 52,500 0.34 0.34
11-01-03 0.34 0.36 0.34 41,000 0.34 0.34
Date Open High Low Vol Cls adjCls
10-12-31 0.34 0.36 0.34 15,100 0.36 0.36
10-12-30 0.34 0.36 0.34 15,000 0.35 0.35
10-12-29 0.36 0.36 0.34 17,300 0.34 0.34
10-12-28 0.34 0.37 0.34 48,300 0.35 0.35
10-12-27 0.33 0.35 0.33 18,400 0.33 0.33
10-12-23 0.34 0.34 0.33 20,800 0.33 0.33
10-12-22 0.34 0.34 0.33 5,200 0.33 0.33
10-12-21 0.33 0.33 0.33 10,400 0.33 0.33
10-12-20 0.34 0.35 0.33 111,200 0.33 0.33
Date Open High Low Vol Cls adjCls
10-12-17 0.33 0.33 0.33 14,800 0.33 0.33
10-12-16 0.33 0.33 0.33 3,500 0.33 0.33
10-12-15 0.33 0.34 0.33 54,300 0.34 0.34
10-12-14 0.34 0.34 0.33 7,500 0.33 0.33
10-12-13 0.33 0.34 0.33 24,100 0.34 0.34
10-12-10 0.33 0.34 0.33 19,900 0.33 0.33
10-12-09 0.34 0.34 0.33 40,400 0.33 0.33
10-12-08 0.35 0.35 0.34 18,800 0.34 0.34
10-12-07 0.33 0.37 0.33 40,600 0.35 0.35
Date Open High Low Vol Cls adjCls
10-12-06 0.35 0.35 0.33 32,400 0.34 0.34
10-12-03 0.33 0.34 0.33 55,600 0.34 0.34
10-12-02 0.33 0.34 0.33 7,200 0.33 0.33
10-12-01 0.33 0.33 0.33 8,500 0.33 0.33
10-11-30 0.32 0.33 0.32 28,300 0.33 0.33
10-11-29 0.33 0.33 0.33 30,100 0.33 0.33
10-11-26 0.34 0.34 0.34 3,000 0.34 0.34
10-11-24 0.35 0.35 0.33 9,800 0.33 0.33
10-11-23 0.33 0.35 0.33 15,100 0.35 0.35
Date Open High Low Vol Cls adjCls
10-11-22 0.35 0.35 0.33 27,300 0.33 0.33
10-11-19 0.34 0.34 0.32 43,200 0.34 0.34
10-11-18 0.33 0.35 0.33 41,300 0.33 0.33
10-11-17 0.35 0.35 0.33 77,300 0.33 0.33
10-11-16 0.35 0.35 0.35 16,200 0.35 0.35
10-11-15 0.36 0.36 0.35 19,200 0.35 0.35
10-11-12 0.35 0.36 0.35 51,400 0.35 0.35
10-11-11 0.36 0.37 0.36 22,800 0.37 0.37
10-11-10 0.36 0.37 0.36 27,000 0.36 0.36
Date Open High Low Vol Cls adjCls
10-11-09 0.37 0.38 0.37 97,800 0.37 0.37
10-11-08 0.39 0.39 0.37 5,500 0.37 0.37
10-11-05 0.41 0.41 0.37 35,800 0.38 0.38
10-11-04 0.37 0.38 0.37 22,700 0.37 0.37
10-11-03 0.37 0.38 0.37 8,800 0.37 0.37
10-11-02 0.38 0.39 0.37 11,700 0.37 0.37
10-11-01 0.40 0.40 0.37 11,100 0.38 0.38
10-10-29 0.39 0.41 0.37 102,100 0.38 0.38
10-10-28 0.39 0.40 0.38 17,200 0.39 0.39
Date Open High Low Vol Cls adjCls
10-10-27 0.38 0.38 0.37 52,000 0.37 0.37
10-10-26 0.39 0.40 0.38 12,300 0.38 0.38
10-10-25 0.39 0.40 0.38 21,200 0.38 0.38
10-10-22 0.39 0.42 0.38 12,900 0.38 0.38
10-10-21 0.40 0.41 0.38 99,300 0.39 0.39
10-10-20 0.40 0.42 0.38 43,300 0.40 0.40
10-10-19 0.38 0.42 0.37 193,000 0.40 0.40
10-10-18 0.40 0.42 0.37 50,800 0.37 0.37
10-10-15 0.39 0.40 0.37 50,000 0.40 0.40
Date Open High Low Vol Cls adjCls
10-10-14 0.40 0.40 0.37 40,100 0.38 0.38
10-10-13 0.38 0.39 0.38 9,100 0.39 0.39
10-10-12 0.38 0.40 0.38 28,500 0.38 0.38
10-10-11 0.40 0.40 0.37 10,600 0.40 0.40
10-10-08 0.40 0.40 0.38 11,500 0.38 0.38
10-10-07 0.41 0.42 0.41 2,700 0.41 0.41
10-10-06 0.40 0.42 0.38 19,100 0.39 0.39
10-10-05 0.41 0.41 0.41 7,100 0.41 0.41
10-10-04 0.40 0.40 0.39 1,200 0.40 0.40
Date Open High Low Vol Cls adjCls
10-10-01 0.40 0.40 0.38 24,400 0.40 0.40
10-09-30 0.41 0.41 0.40 4,100 0.40 0.40
10-09-29 0.43 0.43 0.41 34,300 0.41 0.41
10-09-28 0.41 0.43 0.41 26,600 0.41 0.41
10-09-27 0.39 0.39 0.38 6,600 0.39 0.39
10-09-24 0.42 0.43 0.39 19,500 0.39 0.39
10-09-23 0.43 0.43 0.38 21,200 0.41 0.41
10-09-22 0.41 0.43 0.40 12,500 0.42 0.42
10-09-21 0.38 0.41 0.38 30,100 0.40 0.40
Date Open High Low Vol Cls adjCls
10-09-20 0.43 0.43 0.40 139,300 0.41 0.41
10-09-17 0.43 0.44 0.39 48,900 0.44 0.44
10-09-16 0.41 0.45 0.41 150,600 0.45 0.45
10-09-15 0.39 0.42 0.37 27,400 0.42 0.42
10-09-14 0.40 0.41 0.37 43,300 0.38 0.38
10-09-13 0.39 0.41 0.37 16,500 0.40 0.40
10-09-10 0.40 0.41 0.37 119,200 0.40 0.40
10-09-09 0.38 0.38 0.33 162,400 0.37 0.37
10-09-08 0.40 0.40 0.36 9,200 0.39 0.39
Date Open High Low Vol Cls adjCls
10-09-07 0.38 0.38 0.37 7,200 0.38 0.38
10-09-03 0.37 0.38 0.36 20,000 0.38 0.38
10-09-02 0.36 0.38 0.36 28,000 0.36 0.36
10-09-01 0.37 0.37 0.33 73,200 0.36 0.36
10-08-31 0.35 0.37 0.35 25,800 0.37 0.37
10-08-30 0.35 0.37 0.33 36,100 0.35 0.35
10-08-27 0.35 0.35 0.31 54,700 0.35 0.35
10-08-26 0.32 0.37 0.30 69,000 0.36 0.36
10-08-25 0.34 0.35 0.30 34,400 0.30 0.30
Date Open High Low Vol Cls adjCls
10-08-24 0.35 0.36 0.33 71,900 0.35 0.35
10-08-23 0.36 0.39 0.35 67,400 0.36 0.36
10-08-20 0.37 0.38 0.36 44,000 0.36 0.36
10-08-19 0.38 0.38 0.37 49,300 0.37 0.37
10-08-18 0.37 0.39 0.37 32,400 0.37 0.37
10-08-17 0.38 0.39 0.37 18,300 0.38 0.38
10-08-16 0.37 0.39 0.36 61,200 0.37 0.37
10-08-13 0.41 0.41 0.36 83,700 0.37 0.37
10-08-12 0.40 0.42 0.40 22,900 0.42 0.42
Date Open High Low Vol Cls adjCls
10-08-11 0.42 0.43 0.42 59,900 0.42 0.42
10-08-10 0.40 0.44 0.40 67,100 0.42 0.42
10-08-09 0.40 0.41 0.40 28,400 0.41 0.41
10-08-06 0.39 0.41 0.38 35,000 0.40 0.40
10-08-05 0.40 0.41 0.38 50,800 0.41 0.41
10-08-04 0.39 0.40 0.38 35,800 0.40 0.40
10-08-03 0.38 0.39 0.38 11,200 0.39 0.39
10-08-02 0.42 0.42 0.38 114,500 0.38 0.38
10-07-30 0.38 0.42 0.37 151,600 0.41 0.41
Date Open High Low Vol Cls adjCls
10-07-29 0.38 0.38 0.37 51,800 0.37 0.37
10-07-28 0.37 0.37 0.35 39,500 0.36 0.36
10-07-27 0.39 0.39 0.35 38,900 0.36 0.36
10-07-26 0.40 0.40 0.38 117,500 0.39 0.39
10-07-23 0.39 0.40 0.39 35,100 0.40 0.40
10-07-22 0.39 0.40 0.38 79,100 0.40 0.40
10-07-21 0.38 0.39 0.38 23,800 0.39 0.39
10-07-20 0.38 0.39 0.37 20,900 0.39 0.39
10-07-19 0.38 0.40 0.37 33,500 0.39 0.39
Date Open High Low Vol Cls adjCls
10-07-16 0.39 0.40 0.36 160,600 0.39 0.39
10-07-15 0.40 0.40 0.39 27,400 0.40 0.40
10-07-14 0.40 0.41 0.38 63,800 0.40 0.40
10-07-13 0.37 0.40 0.37 67,600 0.40 0.40
10-07-12 0.38 0.39 0.38 42,800 0.38 0.38
10-07-09 0.40 0.40 0.37 94,200 0.38 0.38
10-07-08 0.41 0.42 0.39 72,300 0.39 0.39
10-07-07 0.39 0.41 0.39 140,100 0.41 0.41
10-07-06 0.34 0.40 0.33 171,700 0.40 0.40
Date Open High Low Vol Cls adjCls
10-07-02 0.34 0.36 0.32 45,800 0.35 0.35
10-07-01 0.36 0.37 0.33 90,600 0.36 0.36
10-06-30 0.44 0.44 0.36 114,700 0.36 0.36
10-06-29 0.35 0.38 0.30 478,300 0.36 0.36
10-06-28 0.46 0.46 0.38 270,800 0.40 0.40
10-06-25 0.39 0.44 0.35 534,800 0.42 0.42
10-06-24 0.31 0.37 0.30 822,800 0.37 0.37
10-06-23 0.30 0.34 0.30 108,500 0.31 0.31
10-06-22 0.32 0.34 0.30 144,400 0.34 0.34
Date Open High Low Vol Cls adjCls
10-06-21 0.28 0.32 0.27 4,149,800 0.32 0.32
10-06-18 0.28 0.28 0.28 15,500 0.28 0.28
10-06-17 0.29 0.29 0.27 12,700 0.28 0.28
10-06-16 0.28 0.29 0.27 68,700 0.27 0.27
10-06-15 0.29 0.30 0.27 41,900 0.28 0.28
10-06-14 0.31 0.31 0.27 13,800 0.29 0.29
10-06-11 0.28 0.30 0.27 42,100 0.29 0.29
10-06-10 0.28 0.29 0.28 41,600 0.28 0.28
10-06-09 0.28 0.29 0.27 14,300 0.27 0.27
Date Open High Low Vol Cls adjCls
10-06-08 0.28 0.28 0.27 21,000 0.28 0.28
10-06-07 0.30 0.30 0.28 59,100 0.28 0.28
10-06-04 0.28 0.28 0.28 25,300 0.28 0.28
10-06-03 0.28 0.29 0.28 6,900 0.28 0.28
10-06-02 0.28 0.29 0.28 58,700 0.28 0.28
10-06-01 0.29 0.29 0.28 24,200 0.29 0.29
10-05-28 0.28 0.29 0.28 11,600 0.28 0.28
10-05-27 0.26 0.28 0.26 14,000 0.28 0.28
10-05-26 0.28 0.28 0.27 16,300 0.27 0.27
Date Open High Low Vol Cls adjCls
10-05-25 0.27 0.27 0.26 25,300 0.27 0.27
10-05-24 0.27 0.28 0.27 37,700 0.27 0.27
10-05-21 0.27 0.28 0.27 53,300 0.28 0.28
10-05-20 0.28 0.28 0.27 52,000 0.27 0.27
10-05-19 0.29 0.29 0.27 49,600 0.28 0.28
10-05-18 0.31 0.31 0.28 63,700 0.29 0.29
10-05-17 0.28 0.30 0.28 67,000 0.29 0.29
10-05-14 0.30 0.30 0.28 398,700 0.28 0.28
10-05-13 0.32 0.32 0.30 43,900 0.30 0.30
Date Open High Low Vol Cls adjCls
10-05-12 0.29 0.31 0.29 40,100 0.30 0.30
10-05-11 0.30 0.31 0.29 76,800 0.29 0.29
10-05-10 0.30 0.30 0.28 105,800 0.29 0.29
10-05-07 0.27 0.29 0.27 45,000 0.27 0.27
10-05-06 0.29 0.29 0.27 54,300 0.27 0.27
10-05-05 0.27 0.29 0.27 16,900 0.28 0.28
10-05-04 0.29 0.29 0.27 113,600 0.28 0.28
10-05-03 0.30 0.30 0.23 133,000 0.30 0.30
10-04-30 0.30 0.30 0.27 81,700 0.28 0.28
Date Open High Low Vol Cls adjCls
10-04-29 0.27 0.29 0.26 93,800 0.28 0.28
10-04-28 0.30 0.30 0.27 138,400 0.27 0.27
10-04-27 0.31 0.33 0.26 615,900 0.28 0.28
10-04-26 0.32 0.33 0.31 119,900 0.31 0.31
10-04-23 0.31 0.33 0.31 71,100 0.31 0.31
10-04-22 0.32 0.33 0.31 111,700 0.32 0.32
10-04-21 0.34 0.34 0.32 132,500 0.32 0.32
10-04-20 0.33 0.34 0.32 228,000 0.34 0.34
10-04-19 0.34 0.34 0.30 178,100 0.32 0.32
Date Open High Low Vol Cls adjCls
10-04-16 0.34 0.35 0.29 401,100 0.31 0.31
10-04-15 0.37 0.39 0.34 88,800 0.34 0.34
10-04-14 0.38 0.38 0.33 318,500 0.36 0.36
10-04-13 0.39 0.48 0.34 602,800 0.34 0.34
10-04-12 0.29 0.42 0.28 1,940,400 0.39 0.39
10-04-09 0.26 0.27 0.25 2,151,400 0.26 0.26
10-04-08 0.26 0.26 0.25 63,200 0.25 0.25
10-04-07 0.26 0.27 0.20 331,600 0.24 0.24
10-04-06 0.25 0.26 0.25 81,800 0.25 0.25
Date Open High Low Vol Cls adjCls
10-04-05 0.27 0.27 0.24 146,300 0.25 0.25
10-04-01 0.25 0.26 0.25 42,200 0.26 0.26
10-03-31 0.25 0.25 0.25 21,000 0.25 0.25
10-03-30 0.26 0.26 0.25 17,700 0.25 0.25
10-03-29 0.26 0.26 0.26 19,100 0.26 0.26
10-03-26 0.27 0.27 0.26 515,300 0.26 0.26
10-03-25 0.26 0.26 0.25 18,100 0.25 0.25
10-03-24 0.26 0.26 0.25 31,300 0.26 0.26
10-03-23 0.26 0.26 0.25 70,700 0.25 0.25
Date Open High Low Vol Cls adjCls
10-03-22 0.25 0.26 0.24 26,700 0.24 0.24
10-03-19 0.26 0.26 0.24 25,600 0.26 0.26
10-03-18 0.24 0.25 0.23 133,100 0.24 0.24
10-03-17 0.26 0.26 0.23 101,200 0.24 0.24
10-03-16 0.25 0.26 0.25 154,900 0.25 0.25
10-03-15 0.27 0.27 0.25 128,700 0.26 0.26
10-03-12 0.26 0.27 0.26 75,400 0.27 0.27
10-03-11 0.28 0.28 0.26 87,800 0.26 0.26
10-03-10 0.27 0.28 0.26 136,500 0.27 0.27
Date Open High Low Vol Cls adjCls
10-03-09 0.29 0.29 0.26 292,400 0.26 0.26
10-03-08 0.28 0.30 0.28 786,500 0.28 0.28
10-03-05 0.28 0.31 0.27 1,808,500 0.28 0.28
10-03-04 0.28 0.28 0.27 137,000 0.27 0.27
10-03-03 0.28 0.28 0.27 133,000 0.28 0.28
10-03-02 0.28 0.28 0.27 22,500 0.27 0.27
10-03-01 0.27 0.28 0.27 29,500 0.28 0.28
10-02-26 0.28 0.28 0.27 69,700 0.27 0.27
10-02-25 0.27 0.28 0.27 10,500 0.28 0.28
Date Open High Low Vol Cls adjCls
10-02-24 0.29 0.29 0.28 70,600 0.28 0.28
10-02-23 0.29 0.29 0.27 68,400 0.28 0.28
10-02-22 0.27 0.29 0.27 269,600 0.28 0.28
10-02-19 0.27 0.27 0.27 67,800 0.27 0.27
10-02-18 0.27 0.27 0.27 32,700 0.27 0.27
10-02-17 0.29 0.29 0.26 36,600 0.27 0.27
10-02-16 0.29 0.30 0.27 93,600 0.28 0.28
10-02-12 0.28 0.28 0.26 15,400 0.26 0.26
10-02-11 0.26 0.27 0.26 6,800 0.26 0.26
Date Open High Low Vol Cls adjCls
10-02-10 0.28 0.28 0.26 12,300 0.26 0.26
10-02-09 0.26 0.28 0.26 17,300 0.28 0.28
10-02-08 0.27 0.28 0.25 9,900 0.26 0.26
10-02-05 0.27 0.27 0.25 61,800 0.26 0.26
10-02-04 0.29 0.29 0.27 50,800 0.29 0.29
10-02-03 0.29 0.29 0.28 13,100 0.28 0.28
10-02-02 0.30 0.30 0.27 44,600 0.27 0.27
10-02-01 0.30 0.30 0.28 15,300 0.29 0.29
10-01-29 0.29 0.30 0.27 30,200 0.29 0.29
Date Open High Low Vol Cls adjCls
10-01-28 0.30 0.30 0.27 12,800 0.27 0.27
10-01-27 0.28 0.29 0.28 16,000 0.29 0.29
10-01-26 0.29 0.30 0.28 31,100 0.30 0.30
10-01-25 0.29 0.29 0.27 32,400 0.28 0.28
10-01-22 0.28 0.30 0.28 41,600 0.30 0.30
10-01-21 0.28 0.29 0.27 36,900 0.29 0.29
10-01-20 0.29 0.30 0.28 32,900 0.29 0.29
10-01-19 0.32 0.32 0.29 50,300 0.30 0.30
10-01-15 0.33 0.34 0.30 46,400 0.32 0.32
Date Open High Low Vol Cls adjCls
10-01-14 0.32 0.33 0.32 11,700 0.32 0.32
10-01-13 0.32 0.34 0.31 22,600 0.33 0.33
10-01-12 0.31 0.32 0.30 17,800 0.32 0.32
10-01-11 0.30 0.34 0.30 23,400 0.32 0.32
10-01-08 0.31 0.32 0.30 13,100 0.32 0.32
10-01-07 0.32 0.32 0.31 11,500 0.32 0.32
10-01-06 0.34 0.35 0.31 22,300 0.31 0.31
10-01-05 0.34 0.34 0.33 8,600 0.33 0.33
10-01-04 0.35 0.35 0.32 40,500 0.34 0.34
Date Open High Low Vol Cls adjCls
09-12-31 0.31 0.35 0.31 81,900 0.34 0.34
09-12-30 0.31 0.32 0.30 71,700 0.32 0.32
09-12-29 0.31 0.31 0.28 56,400 0.30 0.30
09-12-28 0.31 0.31 0.29 22,400 0.30 0.30
09-12-24 0.29 0.30 0.28 7,200 0.29 0.29
09-12-23 0.29 0.31 0.27 45,900 0.27 0.27
09-12-22 0.27 0.28 0.27 2,500 0.28 0.28
09-12-21 0.26 0.29 0.26 14,300 0.27 0.27
09-12-18 0.29 0.30 0.27 34,300 0.27 0.27
Date Open High Low Vol Cls adjCls
09-12-17 0.31 0.31 0.27 74,700 0.28 0.28
09-12-16 0.32 0.32 0.28 25,100 0.29 0.29
09-12-15 0.30 0.30 0.28 2,000 0.30 0.30
09-12-14 0.28 0.32 0.28 62,500 0.28 0.28
09-12-11 0.33 0.33 0.28 82,900 0.28 0.28
09-12-10 0.28 0.31 0.28 45,400 0.31 0.31
09-12-09 0.31 0.31 0.27 64,900 0.29 0.29
09-12-08 0.32 0.32 0.30 48,100 0.30 0.30
09-12-07 0.33 0.34 0.30 55,800 0.34 0.34
Date Open High Low Vol Cls adjCls
09-12-04 0.32 0.33 0.31 34,900 0.33 0.33
09-12-03 0.29 0.33 0.29 19,600 0.33 0.33
09-12-02 0.31 0.32 0.29 96,500 0.30 0.30
09-12-01 0.33 0.35 0.31 88,800 0.32 0.32
09-11-30 0.35 0.35 0.31 28,600 0.32 0.32
09-11-27 0.35 0.35 0.34 5,000 0.35 0.35
09-11-25 0.33 0.35 0.33 15,000 0.34 0.34
09-11-24 0.30 0.34 0.30 29,900 0.30 0.30
09-11-23 0.32 0.32 0.30 27,100 0.30 0.30
Date Open High Low Vol Cls adjCls
09-11-20 0.32 0.34 0.30 89,700 0.31 0.31
09-11-19 0.35 0.35 0.32 24,900 0.32 0.32
09-11-18 0.35 0.35 0.32 34,800 0.33 0.33
09-11-17 0.35 0.35 0.32 69,700 0.35 0.35
09-11-16 0.33 0.37 0.32 50,300 0.35 0.35
09-11-13 0.36 0.36 0.30 104,000 0.33 0.33
09-11-12 0.34 0.36 0.30 97,800 0.36 0.36
09-11-11 0.40 0.40 0.32 111,200 0.34 0.34
09-11-10 0.42 0.42 0.37 8,300 0.37 0.37
Date Open High Low Vol Cls adjCls
09-11-09 0.42 0.42 0.38 12,000 0.40 0.40
09-11-06 0.40 0.40 0.38 4,100 0.38 0.38
09-11-05 0.38 0.40 0.37 29,400 0.39 0.39
09-11-04 0.39 0.40 0.39 40,900 0.39 0.39
09-11-03 0.35 0.40 0.35 30,500 0.40 0.40
09-11-02 0.39 0.39 0.35 71,000 0.35 0.35
09-10-30 0.40 0.41 0.38 69,000 0.38 0.38
09-10-29 0.37 0.41 0.37 32,300 0.40 0.40
09-10-28 0.40 0.40 0.37 31,100 0.38 0.38
Date Open High Low Vol Cls adjCls
09-10-27 0.39 0.40 0.37 58,500 0.37 0.37
09-10-26 0.39 0.41 0.39 30,800 0.39 0.39
09-10-23 0.43 0.43 0.39 41,300 0.40 0.40
09-10-22 0.41 0.41 0.38 21,500 0.40 0.40
09-10-21 0.44 0.44 0.38 30,200 0.38 0.38
09-10-20 0.40 0.41 0.38 88,900 0.40 0.40
09-10-19 0.41 0.41 0.39 156,700 0.40 0.40
09-10-16 0.44 0.44 0.39 158,500 0.40 0.40
09-10-15 0.46 0.46 0.41 76,800 0.41 0.41
Date Open High Low Vol Cls adjCls
09-10-14 0.45 0.47 0.43 134,000 0.43 0.43
09-10-13 0.48 0.48 0.43 85,800 0.45 0.45
09-10-12 0.47 0.48 0.45 84,500 0.47 0.47
09-10-09 0.49 0.58 0.45 275,300 0.45 0.45
09-10-08 0.50 0.50 0.44 125,700 0.46 0.46
09-10-07 0.50 0.50 0.44 93,100 0.46 0.46
09-10-06 0.43 0.47 0.42 131,500 0.47 0.47
09-10-05 0.44 0.47 0.43 154,500 0.43 0.43
09-10-02 0.46 0.47 0.44 118,300 0.44 0.44
Date Open High Low Vol Cls adjCls
09-10-01 0.46 0.46 0.42 42,500 0.44 0.44
09-09-30 0.39 0.42 0.36 35,600 0.41 0.41
09-09-29 0.41 0.42 0.36 118,100 0.38 0.38
09-09-28 0.45 0.47 0.40 156,600 0.40 0.40
09-09-25 0.45 0.46 0.42 114,400 0.44 0.44
09-09-24 0.48 0.48 0.40 339,300 0.45 0.45
09-09-23 0.40 0.74 0.35 1,649,800 0.46 0.46
09-09-22 0.28 0.40 0.28 493,700 0.35 0.35
09-09-21 0.28 0.29 0.27 34,800 0.27 0.27
Date Open High Low Vol Cls adjCls
09-09-18 0.29 0.29 0.26 13,400 0.26 0.26
09-09-17 0.29 0.29 0.26 64,500 0.29 0.29
09-09-16 0.26 0.28 0.26 71,400 0.28 0.28
09-09-15 0.28 0.29 0.26 211,500 0.27 0.27
09-09-14 0.29 0.29 0.28 44,100 0.28 0.28
09-09-11 0.29 0.29 0.26 35,700 0.26 0.26
09-09-10 0.26 0.29 0.26 25,400 0.26 0.26
09-09-09 0.28 0.28 0.26 11,400 0.26 0.26
09-09-08 0.26 0.28 0.26 51,100 0.27 0.27
Date Open High Low Vol Cls adjCls
09-09-04 0.28 0.28 0.26 25,600 0.26 0.26
09-09-03 0.28 0.28 0.27 23,600 0.27 0.27
09-09-02 0.28 0.28 0.25 13,700 0.27 0.27
09-09-01 0.27 0.30 0.25 75,500 0.28 0.28
09-08-31 0.25 0.28 0.25 61,800 0.25 0.25
09-08-28 0.30 0.30 0.27 76,200 0.28 0.28
09-08-27 0.27 0.28 0.26 170,000 0.27 0.27
09-08-26 0.25 0.28 0.23 53,100 0.23 0.23
09-08-25 0.25 0.28 0.23 39,000 0.25 0.25
Date Open High Low Vol Cls adjCls
09-08-24 0.25 0.25 0.23 16,500 0.23 0.23
09-08-21 0.25 0.25 0.23 22,800 0.24 0.24
09-08-20 0.24 0.26 0.23 102,800 0.25 0.25
09-08-19 0.24 0.25 0.23 26,000 0.23 0.23
09-08-18 0.24 0.24 0.23 22,900 0.24 0.24
09-08-17 0.24 0.24 0.22 103,900 0.23 0.23
09-08-14 0.24 0.25 0.22 34,400 0.23 0.23
09-08-13 0.22 0.25 0.22 132,000 0.24 0.24
09-08-12 0.24 0.24 0.22 77,300 0.22 0.22
Date Open High Low Vol Cls adjCls
09-08-11 0.25 0.25 0.22 65,900 0.23 0.23
09-08-10 0.26 0.26 0.24 93,200 0.24 0.24
09-08-07 0.22 0.28 0.22 379,500 0.23 0.23
09-08-06 0.22 0.22 0.22 6,900 0.22 0.22
09-08-05 0.22 0.22 0.21 18,100 0.21 0.21
09-08-04 0.22 0.22 0.21 36,600 0.21 0.21
09-08-03 0.22 0.23 0.21 13,500 0.23 0.23
09-07-31 0.22 0.23 0.22 21,800 0.22 0.22
09-07-30 0.22 0.22 0.21 62,500 0.22 0.22
Date Open High Low Vol Cls adjCls
09-07-29 0.23 0.23 0.21 32,600 0.21 0.21
09-07-28 0.23 0.23 0.21 31,600 0.23 0.23
09-07-27 0.21 0.23 0.21 24,900 0.22 0.22
09-07-24 0.22 0.22 0.21 2,200 0.21 0.21
09-07-23 0.22 0.23 0.21 38,100 0.22 0.22
09-07-22 0.23 0.23 0.21 35,600 0.23 0.23
09-07-21 0.21 0.23 0.21 83,000 0.23 0.23
09-07-20 0.22 0.22 0.21 83,200 0.21 0.21
09-07-17 0.21 0.23 0.21 17,400 0.22 0.22
Date Open High Low Vol Cls adjCls
09-07-16 0.23 0.24 0.21 137,100 0.22 0.22
09-07-15 0.23 0.27 0.22 331,000 0.22 0.22
09-07-14 0.22 0.23 0.22 12,500 0.22 0.22
09-07-13 0.21 0.23 0.21 56,700 0.23 0.23
09-07-10 0.23 0.23 0.22 7,000 0.22 0.22
09-07-09 0.23 0.24 0.22 35,000 0.22 0.22
09-07-08 0.21 0.23 0.21 36,300 0.23 0.23
09-07-07 0.22 0.23 0.22 82,500 0.22 0.22
09-07-06 0.20 0.22 0.20 52,900 0.21 0.21
Date Open High Low Vol Cls adjCls
09-07-02 0.21 0.21 0.20 42,800 0.20 0.20
09-07-01 0.21 0.22 0.20 16,000 0.22 0.22
09-06-30 0.22 0.22 0.21 20,100 0.22 0.22
09-06-29 0.23 0.23 0.22 10,000 0.22 0.22
09-06-26 0.22 0.22 0.21 27,400 0.21 0.21
09-06-25 0.21 0.22 0.21 46,800 0.22 0.22
09-06-24 0.22 0.22 0.21 12,400 0.21 0.21
09-06-23 0.20 0.22 0.19 153,900 0.22 0.22
09-06-22 0.23 0.23 0.19 448,800 0.19 0.19
Date Open High Low Vol Cls adjCls
09-06-19 0.23 0.25 0.23 66,700 0.24 0.24
09-06-18 0.24 0.27 0.23 36,300 0.24 0.24
09-06-17 0.27 0.27 0.24 41,300 0.24 0.24
09-06-16 0.27 0.27 0.25 63,900 0.25 0.25
09-06-15 0.28 0.28 0.25 334,600 0.25 0.25
09-06-12 0.28 0.32 0.26 85,700 0.26 0.26
09-06-11 0.31 0.35 0.25 113,700 0.28 0.28
09-06-10 0.26 0.28 0.24 302,100 0.28 0.28
09-06-09 0.24 0.29 0.23 478,700 0.24 0.24
Date Open High Low Vol Cls adjCls
09-06-08 0.24 0.24 0.24 42,300 0.24 0.24
09-06-05 0.22 0.24 0.22 61,200 0.24 0.24
09-06-04 0.23 0.24 0.21 72,300 0.21 0.21
09-06-03 0.22 0.23 0.21 43,700 0.21 0.21
09-06-02 0.22 0.23 0.21 24,800 0.21 0.21
09-06-01 0.24 0.25 0.21 65,200 0.21 0.21
09-05-29 0.22 0.23 0.22 40,700 0.22 0.22
09-05-28 0.27 0.27 0.22 172,400 0.23 0.23
09-05-27 0.22 0.25 0.22 262,900 0.24 0.24
Date Open High Low Vol Cls adjCls
09-05-26 0.21 0.24 0.21 134,000 0.21 0.21
09-05-22 0.22 0.22 0.21 61,900 0.21 0.21
09-05-21 0.23 0.25 0.21 109,900 0.21 0.21
09-05-20 0.23 0.26 0.22 272,500 0.23 0.23
09-05-19 0.21 0.26 0.21 182,600 0.22 0.22
09-05-18 0.24 0.24 0.22 55,100 0.22 0.22
09-05-15 0.22 0.23 0.22 32,800 0.23 0.23
09-05-14 0.21 0.22 0.21 34,600 0.21 0.21
09-05-13 0.22 0.22 0.21 69,900 0.21 0.21
Date Open High Low Vol Cls adjCls
09-05-12 0.24 0.24 0.21 74,700 0.22 0.22
09-05-11 0.26 0.28 0.21 137,900 0.24 0.24
09-05-08 0.22 0.26 0.20 374,400 0.23 0.23
09-05-07 0.21 0.24 0.21 21,800 0.22 0.22
09-05-06 0.24 0.25 0.22 161,500 0.23 0.23
09-05-05 0.27 0.28 0.24 186,400 0.25 0.25
09-05-04 0.21 0.28 0.21 521,700 0.28 0.28
09-05-01 0.22 0.22 0.21 15,500 0.22 0.22
09-04-30 0.22 0.22 0.20 13,600 0.22 0.22
Date Open High Low Vol Cls adjCls
09-04-29 0.21 0.22 0.21 13,800 0.22 0.22
09-04-28 0.23 0.23 0.22 25,800 0.22 0.22
09-04-27 0.23 0.24 0.20 26,300 0.22 0.22
09-04-24 0.22 0.24 0.19 114,800 0.23 0.23
09-04-23 0.21 0.22 0.20 7,500 0.21 0.21
09-04-22 0.22 0.22 0.18 8,500 0.22 0.22
09-04-21 0.20 0.22 0.20 67,600 0.22 0.22
09-04-20 0.21 0.23 0.21 60,500 0.21 0.21
09-04-17 0.24 0.24 0.20 14,900 0.20 0.20
Date Open High Low Vol Cls adjCls
09-04-16 0.24 0.24 0.21 24,500 0.22 0.22
09-04-15 0.22 0.24 0.22 3,600 0.22 0.22
09-04-14 0.21 0.24 0.20 32,500 0.22 0.22
09-04-13 0.23 0.23 0.20 35,200 0.22 0.22
09-04-09 0.25 0.25 0.21 11,500 0.23 0.23
09-04-08 0.23 0.23 0.23 5,900 0.23 0.23
09-04-07 0.20 0.23 0.20 19,700 0.23 0.23
09-04-06 0.26 0.26 0.20 83,900 0.21 0.21
09-04-03 0.23 0.25 0.23 65,000 0.23 0.23
Date Open High Low Vol Cls adjCls
09-04-02 0.22 0.23 0.20 37,600 0.21 0.21
09-04-01 0.22 0.22 0.19 18,900 0.20 0.20
09-03-31 0.22 0.24 0.20 48,400 0.20 0.20
09-03-30 0.25 0.25 0.20 14,500 0.20 0.20
09-03-27 0.24 0.24 0.20 24,700 0.21 0.21
09-03-26 0.21 0.21 0.21 2,200 0.21 0.21
09-03-25 0.21 0.21 0.20 800 0.20 0.20
09-03-24 0.25 0.25 0.21 10,200 0.21 0.21
09-03-23 0.20 0.20 0.20 17,000 0.20 0.20
Date Open High Low Vol Cls adjCls
09-03-20 0.18 0.22 0.17 124,600 0.17 0.17
09-03-19 0.19 0.22 0.18 39,000 0.20 0.20
09-03-18 0.20 0.23 0.18 4,700 0.20 0.20
09-03-17 0.17 0.20 0.17 3,200 0.18 0.18
09-03-16 0.20 0.20 0.18 3,100 0.18 0.18
09-03-13 0.20 0.22 0.20 29,300 0.20 0.20
09-03-12 0.22 0.22 0.19 3,900 0.20 0.20
09-03-11 0.20 0.20 0.20 200 0.20 0.20
09-03-10 0.22 0.22 0.19 17,100 0.20 0.20
Date Open High Low Vol Cls adjCls
09-03-09 0.23 0.23 0.21 29,100 0.21 0.21
09-03-06 0.21 0.23 0.18 29,900 0.20 0.20
09-03-05 0.18 0.22 0.18 25,100 0.19 0.19
09-03-04 0.20 0.22 0.20 71,600 0.20 0.20
09-03-03 0.21 0.22 0.20 29,600 0.22 0.22
09-03-02 0.22 0.22 0.21 7,300 0.21 0.21
09-02-27 0.22 0.22 0.21 3,000 0.22 0.22
09-02-26 0.21 0.21 0.21 900 0.21 0.21
09-02-25 0.22 0.22 0.22 300 0.22 0.22
Date Open High Low Vol Cls adjCls
09-02-24 0.24 0.24 0.24 600 0.24 0.24
09-02-23 0.24 0.24 0.24 1,100 0.24 0.24
09-02-20 0.21 0.24 0.21 15,200 0.24 0.24
09-02-19 0.22 0.22 0.22 300 0.22 0.22
09-02-18 0.22 0.22 0.22 12,000 0.22 0.22
09-02-17 0.24 0.24 0.22 2,500 0.22 0.22
09-02-13 0.26 0.26 0.25 12,800 0.25 0.25
09-02-12 0.27 0.27 0.25 11,800 0.26 0.26
09-02-11 0.30 0.30 0.22 35,500 0.26 0.26
Date Open High Low Vol Cls adjCls
09-02-10 0.26 0.29 0.25 9,900 0.28 0.28
09-02-09 0.30 0.30 0.26 39,100 0.28 0.28
09-02-06 0.25 0.29 0.22 49,000 0.29 0.29
09-02-05 0.25 0.27 0.25 14,600 0.25 0.25
09-02-04 0.22 0.27 0.21 1,212,800 0.27 0.27
09-02-03 0.24 0.30 0.23 85,800 0.24 0.24
09-02-02 0.25 0.25 0.20 9,900 0.24 0.24
09-01-30 0.27 0.29 0.25 31,100 0.25 0.25
09-01-29 0.22 0.26 0.22 34,500 0.26 0.26
Date Open High Low Vol Cls adjCls
09-01-28 0.21 0.23 0.01 35,500 0.22 0.22
09-01-27 0.29 0.29 0.21 10,700 0.23 0.23
09-01-26 0.23 0.24 0.22 15,500 0.24 0.24
09-01-23 0.24 0.24 0.23 15,600 0.24 0.24
09-01-22 0.24 0.24 0.24 4,900 0.24 0.24
09-01-21 0.23 0.25 0.23 8,200 0.23 0.23
09-01-20 0.25 0.25 0.23 6,400 0.23 0.23
09-01-16 0.23 0.25 0.23 51,400 0.23 0.23
09-01-15 0.23 0.24 0.22 34,300 0.23 0.23
Date Open High Low Vol Cls adjCls
09-01-14 0.23 0.23 0.23 0 0.23 0.23
09-01-13 0.23 0.23 0.21 9,800 0.23 0.23
09-01-12 0.23 0.23 0.21 10,200 0.21 0.21
09-01-09 0.23 0.23 0.23 200 0.23 0.23
09-01-08 0.23 0.23 0.23 4,600 0.23 0.23
09-01-07 0.22 0.23 0.13 146,200 0.22 0.22
09-01-06 0.21 0.23 0.20 12,400 0.20 0.20
09-01-05 0.23 0.23 0.20 29,900 0.20 0.20
09-01-02 0.23 0.23 0.20 12,000 0.21 0.21
Date Open High Low Vol Cls adjCls
08-12-31 0.22 0.23 0.20 40,000 0.22 0.22
08-12-30 0.19 0.19 0.17 237,500 0.19 0.19
08-12-29 0.19 0.21 0.18 72,800 0.19 0.19
08-12-26 0.20 0.22 0.19 59,400 0.22 0.22
08-12-24 0.21 0.21 0.20 111,000 0.20 0.20
08-12-23 0.22 0.24 0.20 145,700 0.22 0.22
08-12-22 0.25 0.25 0.21 16,500 0.21 0.21
08-12-19 0.24 0.28 0.21 4,900 0.23 0.23
08-12-18 0.22 0.27 0.21 39,400 0.27 0.27
Date Open High Low Vol Cls adjCls
08-12-17 0.28 0.28 0.20 33,800 0.20 0.20
08-12-16 0.25 0.27 0.24 28,100 0.25 0.25
08-12-15 0.25 0.27 0.25 16,200 0.25 0.25
08-12-12 0.24 0.27 0.23 7,100 0.27 0.27
08-12-11 0.27 0.28 0.26 13,700 0.28 0.28
08-12-10 0.21 0.30 0.20 83,600 0.26 0.26
08-12-09 0.23 0.23 0.18 70,500 0.22 0.22
08-12-08 0.21 0.23 0.20 1,266,400 0.23 0.23
08-12-05 0.23 0.23 0.21 71,500 0.21 0.21
Date Open High Low Vol Cls adjCls
08-12-04 0.22 0.24 0.20 131,400 0.22 0.22
08-12-03 0.20 0.26 0.20 141,700 0.21 0.21
08-12-02 0.22 0.23 0.20 59,100 0.23 0.23
08-12-01 0.25 0.25 0.23 25,100 0.24 0.24
08-11-28 0.29 0.29 0.22 7,200 0.23 0.23
08-11-26 0.24 0.29 0.23 12,500 0.28 0.28
08-11-25 0.23 0.29 0.23 8,600 0.23 0.23
08-11-24 0.23 0.28 0.21 45,300 0.22 0.22
08-11-21 0.29 0.29 0.21 31,000 0.25 0.25
Date Open High Low Vol Cls adjCls
08-11-20 0.26 0.29 0.25 8,200 0.29 0.29
08-11-19 0.30 0.30 0.23 62,100 0.23 0.23
08-11-18 0.30 0.30 0.25 1,300 0.25 0.25
08-11-17 0.27 0.30 0.26 1,200 0.30 0.30
08-11-14 0.32 0.32 0.27 2,500 0.30 0.30
08-11-13 0.33 0.35 0.28 8,300 0.28 0.28
08-11-12 0.35 0.35 0.30 2,400 0.30 0.30
08-11-11 0.33 0.35 0.28 10,500 0.29 0.29
08-11-10 0.31 0.31 0.28 5,100 0.28 0.28
Date Open High Low Vol Cls adjCls
08-11-07 0.30 0.34 0.30 9,700 0.33 0.33
08-11-06 0.38 0.38 0.30 16,200 0.30 0.30
08-11-05 0.36 0.37 0.33 55,800 0.35 0.35
08-11-04 0.31 0.34 0.31 25,600 0.34 0.34
08-11-03 0.29 0.32 0.26 25,700 0.26 0.26
08-10-31 0.30 0.34 0.26 21,800 0.32 0.32
08-10-30 0.30 0.36 0.30 47,000 0.34 0.34
08-10-29 0.39 0.39 0.30 65,700 0.35 0.35
08-10-28 0.36 0.42 0.34 22,600 0.39 0.39
Date Open High Low Vol Cls adjCls
08-10-27 0.40 0.46 0.36 92,900 0.37 0.37
08-10-24 0.46 0.47 0.38 170,000 0.43 0.43
08-10-23 0.39 0.85 0.36 242,800 0.42 0.42
08-10-22 0.35 0.36 0.31 32,400 0.36 0.36
08-10-21 0.28 0.32 0.27 112,600 0.32 0.32
08-10-20 0.31 0.31 0.25 130,400 0.27 0.27
08-10-17 0.25 0.30 0.19 76,600 0.29 0.29
08-10-16 0.20 0.24 0.15 60,200 0.22 0.22
08-10-15 0.25 0.25 0.18 52,400 0.18 0.18
Date Open High Low Vol Cls adjCls
08-10-14 0.25 0.28 0.20 336,400 0.23 0.23
08-10-13 0.20 0.25 0.18 75,800 0.23 0.23
08-10-10 0.20 0.20 0.15 28,600 0.18 0.18
08-10-09 0.20 0.21 0.19 11,500 0.19 0.19
08-10-08 0.20 0.20 0.19 7,600 0.20 0.20
08-10-07 0.22 0.22 0.17 46,400 0.18 0.18
08-10-06 0.23 0.24 0.12 47,500 0.17 0.17
08-10-03 0.21 0.25 0.20 33,200 0.20 0.20
08-10-02 0.25 0.25 0.23 15,900 0.23 0.23
Date Open High Low Vol Cls adjCls
08-10-01 0.24 0.24 0.20 2,700 0.24 0.24
08-09-30 0.25 0.25 0.22 4,300 0.22 0.22
08-09-29 0.25 0.25 0.20 26,100 0.21 0.21
08-09-26 0.21 0.25 0.20 13,300 0.25 0.25
08-09-25 0.23 0.23 0.21 36,000 0.23 0.23
08-09-24 0.25 0.25 0.22 61,500 0.22 0.22
08-09-23 0.25 0.27 0.22 46,900 0.25 0.25
08-09-22 0.28 0.28 0.21 59,700 0.25 0.25
08-09-19 0.25 0.27 0.22 41,700 0.25 0.25
Date Open High Low Vol Cls adjCls
08-09-18 0.25 0.25 0.20 16,600 0.25 0.25
08-09-17 0.25 0.25 0.18 78,800 0.25 0.25
08-09-16 0.27 0.27 0.25 76,000 0.25 0.25
08-09-15 0.26 0.27 0.26 32,000 0.27 0.27
08-09-12 0.22 0.26 0.21 54,500 0.25 0.25
08-09-11 0.20 0.22 0.20 78,900 0.21 0.21
08-09-10 0.20 0.20 0.20 60,600 0.20 0.20
08-09-09 0.19 0.20 0.18 26,600 0.20 0.20
08-09-08 0.21 0.21 0.17 57,100 0.19 0.19
Date Open High Low Vol Cls adjCls
08-09-05 0.19 0.20 0.19 1,000 0.19 0.19
08-09-04 0.20 0.26 0.17 45,600 0.20 0.20
08-09-03 0.25 0.25 0.21 6,500 0.21 0.21
08-09-02 0.27 0.27 0.22 21,800 0.25 0.25
08-08-29 0.23 0.27 0.23 7,500 0.27 0.27
08-08-28 0.25 0.25 0.25 5,600 0.25 0.25
08-08-27 0.26 0.26 0.25 16,900 0.25 0.25
08-08-26 0.25 0.28 0.25 9,200 0.27 0.27
08-08-25 0.25 0.27 0.25 18,600 0.27 0.27
Date Open High Low Vol Cls adjCls
08-08-22 0.29 0.29 0.25 11,900 0.25 0.25
08-08-21 0.27 0.30 0.27 1,000 0.29 0.29
08-08-20 0.31 0.31 0.27 2,500 0.27 0.27
08-08-19 0.31 0.31 0.27 5,000 0.28 0.28
08-08-18 0.28 0.31 0.26 18,700 0.28 0.28
08-08-15 0.32 0.32 0.31 1,100 0.31 0.31
08-08-14 0.32 0.33 0.32 47,700 0.33 0.33
08-08-13 0.30 0.30 0.29 1,500 0.29 0.29
08-08-12 0.33 0.34 0.30 96,300 0.30 0.30
Date Open High Low Vol Cls adjCls
08-08-11 0.33 0.33 0.30 7,700 0.30 0.30
08-08-08 0.30 0.34 0.25 47,500 0.30 0.30
08-08-07 0.30 0.31 0.28 2,800 0.28 0.28
08-08-06 0.24 0.29 0.24 15,400 0.26 0.26
08-08-05 0.28 0.28 0.24 21,400 0.27 0.27
08-08-04 0.27 0.30 0.22 18,100 0.28 0.28
08-08-01 0.24 0.25 0.24 9,200 0.25 0.25
08-07-31 0.24 0.27 0.24 2,500 0.27 0.27
08-07-30 0.27 0.29 0.24 28,700 0.24 0.24
Date Open High Low Vol Cls adjCls
08-07-29 0.30 0.30 0.26 27,800 0.27 0.27
08-07-28 0.28 0.30 0.25 27,600 0.30 0.30
08-07-25 0.30 0.33 0.25 50,600 0.25 0.25
08-07-24 0.35 0.35 0.23 112,600 0.30 0.30
08-07-23 0.36 0.40 0.32 60,600 0.36 0.36
08-07-22 0.27 0.38 0.27 144,500 0.33 0.33
08-07-21 0.24 0.26 0.22 48,000 0.26 0.26
08-07-18 0.24 0.24 0.20 8,200 0.24 0.24
08-07-17 0.22 0.24 0.22 24,100 0.24 0.24
Date Open High Low Vol Cls adjCls
08-07-16 0.21 0.24 0.15 190,400 0.20 0.20
08-07-15 0.20 0.21 0.17 14,400 0.19 0.19
08-07-14 0.19 0.21 0.18 38,800 0.20 0.20
08-07-11 0.17 0.19 0.17 20,700 0.19 0.19
08-07-10 0.18 0.18 0.17 15,000 0.18 0.18
08-07-09 0.18 0.18 0.15 24,500 0.16 0.16
08-07-08 0.17 0.18 0.16 35,300 0.16 0.16
08-07-07 0.20 0.20 0.15 48,700 0.18 0.18
08-07-03 0.17 0.20 0.17 9,100 0.20 0.20
Date Open High Low Vol Cls adjCls
08-07-02 0.18 0.18 0.17 49,500 0.17 0.17
08-07-01 0.21 0.22 0.18 32,100 0.19 0.19
08-06-30 0.17 0.21 0.17 82,800 0.20 0.20
08-06-27 0.20 0.20 0.17 194,500 0.19 0.19
08-06-26 0.17 0.20 0.17 27,200 0.20 0.20
08-06-25 0.20 0.20 0.17 196,000 0.17 0.17
08-06-24 0.20 0.21 0.19 59,100 0.20 0.20
08-06-23 0.22 0.23 0.20 28,000 0.22 0.22
08-06-20 0.21 0.23 0.21 22,700 0.22 0.22
Date Open High Low Vol Cls adjCls
08-06-19 0.19 0.23 0.19 61,200 0.20 0.20
08-06-18 0.22 0.23 0.19 114,800 0.19 0.19
08-06-17 0.23 0.24 0.21 28,000 0.21 0.21
08-06-16 0.22 0.24 0.20 51,900 0.24 0.24
08-06-13 0.25 0.25 0.22 16,500 0.24 0.24
08-06-12 0.22 0.25 0.22 7,600 0.23 0.23
08-06-11 0.27 0.27 0.20 97,100 0.23 0.23
08-06-10 0.22 0.27 0.20 254,500 0.26 0.26
08-06-09 0.29 0.29 0.21 112,200 0.21 0.21
Date Open High Low Vol Cls adjCls
08-06-06 0.33 0.33 0.26 75,100 0.27 0.27
08-06-05 0.32 0.32 0.27 160,100 0.27 0.27
08-06-04 0.38 0.38 0.29 207,500 0.34 0.34
08-06-03 0.42 0.42 0.35 48,300 0.36 0.36
08-06-02 0.47 0.47 0.41 8,900 0.42 0.42
08-05-30 0.43 0.46 0.37 33,700 0.46 0.46
08-05-29 0.37 0.42 0.37 2,300 0.42 0.42
08-05-28 0.43 0.45 0.34 156,700 0.37 0.37
08-05-27 0.33 0.42 0.33 140,300 0.40 0.40
Date Open High Low Vol Cls adjCls
08-05-23 0.36 0.36 0.30 82,500 0.30 0.30
08-05-22 0.42 0.42 0.33 40,000 0.33 0.33
08-05-21 0.40 0.42 0.38 67,400 0.38 0.38
08-05-20 0.38 0.43 0.38 51,300 0.39 0.39
08-05-19 0.41 0.45 0.35 54,300 0.38 0.38
08-05-16 0.43 0.47 0.39 91,800 0.41 0.41
08-05-15 0.58 0.58 0.38 289,800 0.44 0.44
08-05-14 0.66 0.67 0.60 747,700 0.64 0.64
08-05-13 0.75 0.79 0.65 576,300 0.68 0.68
Date Open High Low Vol Cls adjCls
08-05-12 0.83 0.85 0.70 15,700 0.79 0.79
08-05-09 0.79 0.80 0.79 3,300 0.80 0.80
08-05-08 0.82 0.86 0.73 17,700 0.77 0.77
08-05-07 0.93 0.93 0.84 13,300 0.86 0.86
08-05-06 1.03 1.03 0.92 13,700 0.97 0.97
08-05-05 0.93 1.00 0.93 1,600 0.99 0.99
08-05-02 0.99 1.00 0.99 2,000 1.00 1.00
08-05-01 1.00 1.05 0.95 14,300 0.98 0.98
08-04-30 0.90 0.96 0.90 1,400 0.95 0.95
Date Open High Low Vol Cls adjCls
08-04-29 0.96 0.96 0.91 2,600 0.94 0.94
08-04-28 0.88 0.94 0.88 18,700 0.94 0.94
08-04-25 0.88 0.93 0.85 1,500 0.85 0.85
08-04-24 0.84 0.88 0.83 2,800 0.88 0.88
08-04-23 0.81 0.89 0.81 4,200 0.82 0.82
08-04-22 0.82 0.85 0.81 4,000 0.85 0.85
08-04-21 0.82 0.85 0.82 3,000 0.85 0.85
08-04-18 0.86 0.86 0.82 7,600 0.85 0.85
08-04-17 0.99 1.00 0.83 20,500 0.86 0.86
Date Open High Low Vol Cls adjCls
08-04-16 0.95 0.98 0.91 6,000 0.98 0.98
08-04-15 0.89 0.97 0.89 16,000 0.95 0.95
08-04-14 0.95 0.95 0.85 3,400 0.89 0.89
08-04-11 0.94 0.94 0.93 2,300 0.93 0.93
08-04-10 0.91 0.94 0.82 3,900 0.94 0.94
08-04-09 0.90 0.93 0.89 1,800 0.89 0.89
08-04-08 0.95 0.95 0.95 600 0.95 0.95
08-04-07 0.95 0.98 0.83 23,100 0.97 0.97
08-04-04 0.97 0.97 0.88 5,400 0.91 0.91
Date Open High Low Vol Cls adjCls
08-04-03 0.90 0.96 0.90 2,200 0.96 0.96
08-04-02 0.95 0.97 0.88 7,500 0.92 0.92
08-04-01 1.00 1.02 0.89 17,900 0.95 0.95
08-03-31 0.99 1.70 0.87 93,200 1.03 1.03
08-03-28 1.10 1.10 0.99 24,300 1.02 1.02
08-03-27 1.21 1.21 1.10 4,000 1.13 1.13
08-03-26 1.21 1.23 1.18 4,400 1.19 1.19
08-03-25 1.11 1.25 1.11 10,400 1.23 1.23
08-03-24 1.06 1.12 1.00 4,600 1.12 1.12
Date Open High Low Vol Cls adjCls
08-03-20 1.09 1.10 1.05 13,600 1.10 1.10
08-03-19 1.12 1.18 1.07 6,900 1.10 1.10
08-03-18 1.20 1.22 1.02 16,100 1.10 1.10
08-03-17 1.12 1.20 1.09 25,500 1.20 1.20
08-03-14 1.32 1.32 1.18 19,300 1.22 1.22
08-03-13 1.32 1.61 1.21 36,900 1.37 1.37
08-03-12 1.56 1.61 1.10 85,900 1.33 1.33
08-03-11 1.42 1.60 1.20 95,100 1.51 1.51
08-03-10 1.54 1.56 1.46 5,900 1.46 1.46
Date Open High Low Vol Cls adjCls
08-03-07 1.52 1.60 1.47 18,700 1.57 1.57
08-03-06 1.66 1.69 1.52 26,200 1.52 1.52
08-03-05 1.68 1.68 1.67 13,000 1.68 1.68
08-03-04 1.72 1.75 1.57 30,900 1.70 1.70
08-03-03 1.78 1.78 1.66 4,900 1.74 1.74
08-02-29 1.81 1.81 1.77 2,300 1.79 1.79
08-02-28 1.87 1.87 1.76 9,900 1.80 1.80
08-02-27 1.87 1.87 1.75 5,000 1.83 1.83
08-02-26 1.80 1.88 1.78 12,700 1.85 1.85
Date Open High Low Vol Cls adjCls
08-02-25 1.82 1.88 1.70 15,300 1.82 1.82
08-02-22 1.78 1.87 1.67 27,700 1.87 1.87
08-02-21 1.78 1.86 1.74 9,200 1.74 1.74
08-02-20 1.79 1.87 1.76 11,600 1.78 1.78
08-02-19 2.10 2.10 1.64 32,500 1.82 1.82
08-02-15 1.96 2.05 1.90 6,800 2.04 2.04
08-02-14 2.07 2.10 1.65 42,700 2.01 2.01
08-02-13 2.02 2.02 1.97 1,200 1.99 1.99
08-02-12 1.94 2.09 1.94 6,500 2.03 2.03
Date Open High Low Vol Cls adjCls
08-02-11 1.90 2.05 1.88 8,500 2.04 2.04
08-02-08 1.97 1.97 1.85 4,700 1.95 1.95
08-02-07 1.97 1.99 1.93 1,800 1.99 1.99
08-02-06 1.82 1.98 1.82 8,600 1.98 1.98
08-02-05 1.85 1.89 1.07 38,700 1.88 1.88
08-02-04 1.80 1.91 1.75 13,800 1.91 1.91
08-02-01 1.66 2.00 1.66 38,200 1.85 1.85
08-01-31 2.01 2.08 1.80 25,500 1.80 1.80
08-01-30 2.05 2.16 1.88 19,100 2.05 2.05
Date Open High Low Vol Cls adjCls
08-01-29 2.10 2.20 1.94 25,900 2.05 2.05
08-01-28 2.29 2.29 1.85 36,900 2.20 2.20
08-01-25 1.92 2.10 1.92 19,900 2.10 2.10
08-01-24 2.08 2.10 1.85 23,500 1.90 1.90
08-01-23 2.10 2.10 1.61 10,100 2.09 2.09
08-01-22 2.00 2.08 1.99 11,300 2.08 2.08
08-01-18 2.10 2.10 1.90 26,200 2.08 2.08
08-01-17 2.16 2.20 2.10 16,500 2.17 2.17
08-01-16 2.20 2.20 2.09 8,900 2.20 2.20
Date Open High Low Vol Cls adjCls
08-01-15 2.30 2.30 2.00 26,200 2.23 2.23
08-01-14 2.22 2.59 2.20 76,400 2.32 2.32
08-01-11 2.24 2.49 1.70 53,400 2.37 2.37
08-01-10 2.39 2.39 2.26 7,500 2.30 2.30
08-01-09 2.32 2.37 2.11 93,300 2.37 2.37
08-01-08 2.30 2.35 2.19 45,000 2.29 2.29
08-01-07 2.00 2.35 1.80 71,800 2.20 2.20
08-01-04 2.37 2.37 2.00 29,900 2.10 2.10
08-01-03 2.30 2.37 2.25 52,200 2.37 2.37
Date Open High Low Vol Cls adjCls
08-01-02 2.32 2.39 2.10 47,900 2.30 2.30
07-12-31 1.95 2.22 1.95 40,700 2.22 2.22
07-12-28 1.97 2.00 1.80 66,100 1.99 1.99
07-12-27 2.01 2.34 1.85 48,600 1.99 1.99
07-12-26 2.20 2.35 1.76 99,600 2.08 2.08
07-12-24 2.15 2.28 2.11 32,400 2.28 2.28
07-12-21 2.65 2.90 2.14 148,600 2.22 2.22
07-12-20 2.70 2.75 2.02 143,600 2.45 2.45
07-12-19 1.89 3.02 1.89 427,400 2.41 2.41
Date Open High Low Vol Cls adjCls
07-12-18 1.23 2.10 1.19 160,200 1.80 1.80
07-12-17 0.95 1.19 0.94 82,900 1.12 1.12
07-12-14 0.95 1.00 0.92 23,300 0.97 0.97
07-12-13 1.05 1.05 0.96 21,900 1.00 1.00
07-12-12 0.92 1.07 0.92 39,400 1.05 1.05
07-12-11 0.90 1.07 0.88 52,300 0.95 0.95
07-12-10 0.90 0.95 0.87 25,800 0.90 0.90
07-12-07 1.08 1.12 0.82 636,400 0.95 0.95
07-12-06 1.12 1.17 1.02 192,200 1.03 1.03
Date Open High Low Vol Cls adjCls
07-12-05 1.23 1.24 1.06 217,800 1.14 1.14
07-12-04 1.13 1.22 1.10 33,600 1.21 1.21
07-12-03 1.18 1.18 1.04 331,000 1.10 1.10
07-11-30 1.21 1.30 1.04 220,500 1.15 1.15
07-11-29 1.35 1.35 1.00 166,700 1.20 1.20
07-11-28 1.48 1.85 1.30 72,200 1.35 1.35
07-11-27 1.52 1.58 1.20 30,200 1.27 1.27
07-11-26 1.81 1.81 1.40 16,000 1.65 1.65
07-11-23 2.02 2.02 1.82 700 1.82 1.82
Date Open High Low Vol Cls adjCls
07-11-21 1.90 2.00 1.60 7,300 2.00 2.00
07-11-20 2.00 2.18 2.00 1,800 2.03 2.03
07-11-19 2.20 2.20 2.01 7,000 2.10 2.10
07-11-16 2.30 2.34 2.15 16,400 2.20 2.20
07-11-15 2.30 2.30 2.30 100 2.30 2.30
07-11-14 2.43 2.48 2.26 5,800 2.26 2.26
07-11-13 2.14 2.53 2.11 6,300 2.35 2.35
07-11-12 2.17 2.28 2.14 3,400 2.14 2.14
07-11-09 2.32 2.40 2.19 6,300 2.24 2.24
Date Open High Low Vol Cls adjCls
07-11-08 2.40 2.40 2.20 6,000 2.27 2.27
07-11-07 2.66 2.66 2.20 10,100 2.30 2.30
07-11-06 2.60 2.65 2.60 2,900 2.61 2.61
07-11-05 2.80 2.80 2.60 5,300 2.63 2.63
07-11-02 3.00 3.00 2.60 3,400 2.89 2.89
07-11-01 3.10 3.15 3.00 4,500 3.00 3.00
07-10-31 3.28 3.31 3.02 9,900 3.14 3.14
07-10-30 3.15 3.25 3.10 2,000 3.25 3.25
07-10-29 3.17 3.24 3.05 4,800 3.10 3.10
Date Open High Low Vol Cls adjCls
07-10-26 2.99 3.13 2.99 5,200 3.05 3.05
07-10-25 3.00 3.03 2.75 33,600 3.00 3.00
07-10-24 3.13 3.15 2.90 29,300 3.10 3.10
07-10-23 3.26 3.27 3.13 4,500 3.13 3.13
07-10-22 3.65 3.65 3.25 33,200 3.25 3.25
07-10-19 3.50 3.65 3.50 8,500 3.60 3.60
07-10-18 3.60 3.60 3.35 14,700 3.49 3.49
07-10-17 3.54 3.83 3.54 7,200 3.75 3.75
07-10-16 3.52 3.52 3.52 100 3.52 3.52
Date Open High Low Vol Cls adjCls
07-10-15 3.75 3.90 3.43 4,700 3.53 3.53
07-10-12 3.93 3.93 3.75 23,200 3.79 3.79
07-10-11 4.05 4.05 3.85 6,800 3.90 3.90
07-10-10 4.06 4.06 4.05 1,000 4.05 4.05
07-10-09 4.08 4.08 4.05 1,800 4.08 4.08
07-10-08 4.11 4.13 4.11 300 4.13 4.13
07-10-05 4.15 4.15 3.92 6,100 4.09 4.09
07-10-04 4.20 4.20 4.06 1,000 4.10 4.10
07-10-03 4.10 4.31 4.00 8,400 4.27 4.27
Date Open High Low Vol Cls adjCls
07-10-02 4.36 4.36 3.86 14,000 4.05 4.05
07-10-01 4.45 4.45 4.36 1,500 4.41 4.41
07-09-28 4.33 4.48 4.33 2,500 4.40 4.40
07-09-27 4.40 4.40 4.32 1,100 4.35 4.35
07-09-26 4.35 4.44 4.35 300 4.44 4.44
07-09-25 4.40 4.58 3.91 43,100 4.30 4.30
07-09-24 4.35 4.42 4.25 4,300 4.30 4.30
07-09-21 4.36 4.41 4.25 3,200 4.39 4.39
07-09-20 4.65 4.79 4.40 10,800 4.45 4.45
Date Open High Low Vol Cls adjCls
07-09-19 4.75 4.75 4.51 3,000 4.65 4.65
07-09-18 4.60 4.80 4.52 2,200 4.80 4.80
07-09-17 4.85 4.95 4.64 14,200 4.70 4.70
07-09-14 4.75 4.90 4.75 7,200 4.90 4.90
07-09-13 4.71 4.75 4.60 400 4.65 4.65
07-09-12 4.70 4.90 4.54 7,500 4.70 4.70
07-09-11 4.65 4.65 4.59 400 4.60 4.60
07-09-10 4.85 4.95 4.56 2,600 4.56 4.56
07-09-07 4.80 4.92 4.64 1,600 4.90 4.90
Date Open High Low Vol Cls adjCls
07-09-06 4.90 4.95 4.66 4,100 4.80 4.80
07-09-05 4.75 4.95 4.75 6,100 4.90 4.90
07-09-04 4.80 4.80 4.41 8,600 4.75 4.75
07-08-31 4.90 4.95 4.57 10,100 4.90 4.90
07-08-30 4.95 5.05 4.80 31,600 4.80 4.80
07-08-29 4.90 5.00 4.85 44,000 4.97 4.97
07-08-28 4.95 5.00 4.52 25,600 5.00 5.00
07-08-27 4.81 5.15 4.80 21,300 5.08 5.08
07-08-24 4.70 4.81 4.67 1,600 4.81 4.81
Date Open High Low Vol Cls adjCls
07-08-23 4.80 4.80 4.40 6,300 4.72 4.72
07-08-22 4.70 4.80 4.65 27,200 4.77 4.77
07-08-21 4.90 4.90 4.70 2,700 4.75 4.75
07-08-20 4.82 4.85 4.70 8,000 4.85 4.85
07-08-17 4.65 4.78 4.59 10,500 4.72 4.72
07-08-16 4.85 4.85 4.35 264,200 4.54 4.54
07-08-15 4.80 4.90 4.75 14,600 4.85 4.85
07-08-14 4.40 4.73 4.30 12,400 4.67 4.67
07-08-13 4.80 4.85 4.35 12,000 4.50 4.50
Date Open High Low Vol Cls adjCls
07-08-10 4.50 4.95 4.21 55,800 4.74 4.74
07-08-09 4.50 4.57 4.01 19,800 4.21 4.21
07-08-08 4.65 4.65 4.08 16,400 4.49 4.49
07-08-07 4.70 4.70 4.70 3,000 4.70 4.70
07-08-06 4.80 5.00 4.70 24,500 4.80 4.80
07-08-03 4.85 4.95 4.80 1,400 4.80 4.80
07-08-02 5.20 5.28 4.80 12,500 4.80 4.80
07-08-01 4.90 5.25 4.80 23,400 5.23 5.23
07-07-31 4.90 4.90 4.80 5,000 4.80 4.80
Date Open High Low Vol Cls adjCls
07-07-30 4.80 4.80 4.64 2,800 4.80 4.80
07-07-27 4.90 5.20 4.90 11,200 4.90 4.90
07-07-26 4.95 5.12 4.71 5,400 4.90 4.90
07-07-25 4.90 5.20 4.77 8,400 4.90 4.90
07-07-24 4.70 4.99 4.70 10,400 4.85 4.85
07-07-23 4.60 4.78 4.50 8,300 4.72 4.72
07-07-20 4.35 4.68 4.35 25,400 4.50 4.50
07-07-19 4.28 4.39 4.07 4,000 4.39 4.39
07-07-18 4.05 4.18 3.75 101,800 4.18 4.18
Date Open High Low Vol Cls adjCls
07-07-17 4.30 4.30 4.20 14,200 4.25 4.25
07-07-16 4.42 4.58 4.26 15,400 4.45 4.45
07-07-13 4.65 4.75 4.35 75,600 4.50 4.50
07-07-12 5.10 5.10 4.70 20,200 4.80 4.80
07-07-11 5.19 5.19 5.05 13,700 5.10 5.10
07-07-10 5.20 5.22 5.19 6,500 5.20 5.20
07-07-09 5.25 5.43 5.10 26,700 5.26 5.26
07-07-06 5.32 5.40 5.13 11,700 5.17 5.17
07-07-05 5.47 5.47 5.32 1,900 5.40 5.40
Date Open High Low Vol Cls adjCls
07-07-03 5.37 5.75 5.32 16,100 5.50 5.50
07-07-02 5.55 5.60 5.30 32,800 5.30 5.30
07-06-29 5.80 5.85 5.45 23,500 5.60 5.60
07-06-28 5.90 5.95 5.90 1,000 5.95 5.95
07-06-27 5.75 5.95 5.68 8,200 5.95 5.95
07-06-26 5.75 5.85 5.70 1,500 5.85 5.85
07-06-25 5.95 5.95 5.75 6,400 5.85 5.85
07-06-22 5.93 5.95 5.75 11,100 5.92 5.92
07-06-21 5.85 5.85 5.85 100 5.85 5.85
Date Open High Low Vol Cls adjCls
07-06-20 5.85 5.89 5.80 1,400 5.80 5.80
07-06-19 5.90 5.95 5.75 7,800 5.95 5.95
07-06-18 5.80 5.88 5.75 22,600 5.80 5.80
07-06-15 5.87 5.92 5.87 13,600 5.90 5.90
07-06-14 6.00 6.00 5.83 6,900 5.95 5.95
07-06-13 6.05 6.07 6.00 6,300 6.00 6.00
07-06-12 5.97 6.07 5.94 5,300 6.07 6.07
07-06-11 5.80 5.99 5.80 20,700 5.96 5.96
07-06-08 6.05 6.10 6.05 1,000 6.10 6.10
Date Open High Low Vol Cls adjCls
07-06-07 5.95 6.15 5.95 11,400 6.10 6.10
07-06-06 5.90 6.05 5.90 1,000 6.05 6.05
07-06-05 6.15 6.19 5.98 9,200 6.00 6.00
07-06-04 6.10 6.17 6.05 7,500 6.10 6.10
07-06-01 6.23 6.23 5.85 19,000 6.02 6.02
07-05-31 5.90 6.15 5.90 62,200 6.15 6.15
07-05-30 5.94 6.00 5.80 5,300 5.84 5.84
07-05-29 6.00 6.00 5.70 12,400 5.92 5.92
07-05-25 6.00 6.00 5.93 11,200 5.97 5.97
Date Open High Low Vol Cls adjCls
07-05-24 5.95 5.96 5.80 7,000 5.95 5.95
07-05-23 5.90 5.95 5.80 2,400 5.95 5.95
07-05-22 5.95 5.95 5.90 2,800 5.90 5.90
07-05-21 5.90 5.95 5.90 6,500 5.95 5.95
07-05-18 5.85 5.90 5.60 18,100 5.90 5.90
07-05-17 5.85 5.85 5.84 2,400 5.85 5.85
07-05-16 5.85 5.85 5.78 5,700 5.85 5.85
07-05-15 5.80 5.89 5.75 15,400 5.85 5.85
07-05-14 6.00 6.01 5.75 12,100 5.85 5.85
Date Open High Low Vol Cls adjCls
07-05-11 6.03 6.03 5.91 6,600 6.00 6.00
07-05-10 6.03 6.03 5.95 3,000 6.03 6.03
07-05-09 6.08 6.08 6.00 3,000 6.03 6.03
07-05-08 6.20 6.20 6.01 1,200 6.03 6.03
07-05-07 6.35 6.35 6.10 2,800 6.15 6.15
07-05-04 6.20 6.25 6.20 3,700 6.25 6.25
07-05-03 6.29 6.29 6.02 4,500 6.10 6.10
07-05-02 6.37 6.40 6.10 26,900 6.24 6.24
07-05-01 6.19 6.32 6.02 38,100 6.32 6.32
Date Open High Low Vol Cls adjCls
07-04-30 5.89 6.19 5.76 15,300 6.19 6.19
07-04-27 5.93 6.03 5.81 9,100 5.90 5.90
07-04-26 5.75 5.85 5.75 3,400 5.85 5.85
07-04-25 5.80 5.85 5.80 2,400 5.82 5.82
07-04-24 5.97 5.97 5.75 15,600 5.85 5.85
07-04-23 5.85 6.00 5.85 7,200 5.97 5.97
07-04-20 5.96 6.00 5.90 6,800 6.00 6.00
07-04-19 5.94 5.95 5.85 6,300 5.94 5.94
07-04-18 5.85 5.98 5.85 3,600 5.97 5.97
Date Open High Low Vol Cls adjCls
07-04-17 6.00 6.00 5.85 13,000 5.95 5.95
07-04-16 6.08 6.08 5.85 3,800 5.95 5.95
07-04-13 6.05 6.05 5.91 1,500 5.91 5.91
07-04-12 5.95 6.05 5.60 17,400 6.00 6.00
07-04-11 6.19 6.24 5.90 30,300 6.00 6.00
07-04-10 6.44 6.44 6.20 5,100 6.29 6.29
07-04-09 6.50 6.55 6.26 6,900 6.40 6.40
07-04-05 6.80 6.85 6.47 15,100 6.57 6.57
07-04-04 6.70 6.70 6.40 12,900 6.70 6.70
Date Open High Low Vol Cls adjCls
07-04-03 6.70 6.74 6.65 5,600 6.74 6.74
07-04-02 6.95 7.00 6.70 44,500 6.75 6.75
07-03-30 6.80 6.93 6.65 19,600 6.93 6.93
07-03-29 6.40 6.79 6.40 4,300 6.79 6.79
07-03-28 6.55 6.65 6.45 3,700 6.46 6.46
07-03-27 6.75 6.75 6.49 7,500 6.55 6.55
07-03-26 6.93 6.94 6.80 4,800 6.81 6.81
07-03-23 6.75 6.89 6.70 5,600 6.89 6.89
07-03-22 6.94 6.94 6.70 18,800 6.80 6.80
Date Open High Low Vol Cls adjCls
07-03-21 7.00 7.00 6.75 9,500 6.89 6.89
07-03-20 6.70 7.00 6.55 22,500 7.00 7.00
07-03-19 6.96 6.96 6.45 11,600 6.80 6.80
07-03-16 6.93 7.00 6.93 6,900 6.96 6.96
07-03-15 6.85 6.86 6.85 300 6.86 6.86
07-03-14 7.05 7.15 6.85 8,100 6.86 6.86
07-03-13 7.28 7.30 6.90 19,300 7.05 7.05
07-03-12 7.38 7.46 7.15 19,900 7.38 7.38
07-03-09 7.15 7.40 7.15 18,700 7.35 7.35
Date Open High Low Vol Cls adjCls
07-03-08 6.79 7.19 6.75 9,300 7.15 7.15
07-03-07 7.05 7.20 6.22 65,700 6.75 6.75
07-03-06 6.80 7.48 6.70 32,200 7.00 7.00
07-03-05 6.75 6.90 6.65 13,000 6.80 6.80
07-03-02 6.55 6.75 6.50 10,200 6.75 6.75
07-03-01 6.55 6.62 6.29 21,700 6.60 6.60
07-02-28 6.28 6.50 6.28 46,300 6.50 6.50
07-02-27 6.15 6.15 6.07 3,800 6.10 6.10
07-02-26 6.07 6.27 6.01 24,300 6.20 6.20
Date Open High Low Vol Cls adjCls
07-02-23 6.00 6.10 5.97 14,100 6.00 6.00
07-02-22 5.84 6.35 5.84 67,700 6.06 6.06
07-02-21 5.71 5.71 5.51 8,500 5.69 5.69
07-02-20 5.59 5.67 5.50 13,500 5.56 5.56
07-02-16 5.09 5.49 5.03 106,500 5.44 5.44
07-02-15 5.42 5.42 5.03 23,200 5.19 5.19
07-02-14 5.45 5.49 5.26 13,000 5.32 5.32
07-02-13 5.95 5.95 5.26 18,600 5.45 5.45
07-02-12 5.98 5.98 5.84 1,700 5.85 5.85
Date Open High Low Vol Cls adjCls
07-02-09 5.97 5.97 5.80 7,500 5.90 5.90
07-02-08 6.00 6.05 5.93 7,000 6.05 6.05
07-02-07 6.10 6.15 5.96 22,700 6.10 6.10
07-02-06 6.05 6.15 6.01 24,800 6.05 6.05
07-02-05 6.00 6.10 5.91 13,700 6.00 6.00
07-02-02 6.07 6.07 5.95 1,800 6.00 6.00
07-02-01 6.20 6.20 6.05 4,500 6.07 6.07
07-01-31 6.06 6.23 6.06 4,600 6.23 6.23
07-01-30 5.93 6.05 5.77 8,300 6.05 6.05
Date Open High Low Vol Cls adjCls
07-01-29 6.05 6.16 5.70 27,100 5.93 5.93
07-01-26 6.00 6.15 6.00 3,400 6.15 6.15
07-01-25 6.12 6.12 5.87 9,900 6.08 6.08
07-01-24 6.00 6.10 6.00 1,500 6.10 6.10
07-01-23 6.12 6.12 5.84 12,500 6.10 6.10
07-01-22 6.20 6.21 5.85 28,200 6.02 6.02
07-01-19 6.30 6.30 6.20 15,600 6.20 6.20
07-01-18 6.30 6.32 6.00 16,300 6.22 6.22
07-01-17 6.28 6.28 5.99 51,600 6.20 6.20
Date Open High Low Vol Cls adjCls
07-01-16 6.35 6.35 6.05 19,200 6.27 6.27
07-01-12 6.27 6.35 6.27 2,300 6.35 6.35
07-01-11 6.35 6.45 6.22 4,300 6.37 6.37
07-01-10 6.30 6.50 6.25 3,300 6.43 6.43
07-01-09 6.46 6.60 6.30 11,100 6.30 6.30
07-01-08 6.25 6.37 6.25 900 6.37 6.37
07-01-05 6.70 6.70 6.32 7,900 6.37 6.37
07-01-04 6.83 6.83 6.69 2,800 6.70 6.70
07-01-03 6.25 6.80 5.95 51,700 6.80 6.80
Date Open High Low Vol Cls adjCls
06-12-29 6.27 6.29 6.00 29,200 6.23 6.23
06-12-28 6.18 6.27 6.15 2,000 6.27 6.27
06-12-27 6.15 6.24 6.15 4,300 6.24 6.24
06-12-26 6.19 6.20 6.11 4,300 6.20 6.20
06-12-22 6.10 6.18 6.07 13,100 6.18 6.18
06-12-21 6.20 6.20 6.10 2,800 6.17 6.17
06-12-20 6.10 6.15 6.00 11,800 6.12 6.12
06-12-19 6.20 6.20 6.10 9,100 6.20 6.20
06-12-18 6.15 6.20 6.10 10,300 6.20 6.20
Date Open High Low Vol Cls adjCls
06-12-15 6.20 6.20 6.10 19,000 6.20 6.20
06-12-14 6.10 6.20 6.01 20,800 6.20 6.20
06-12-13 6.05 6.15 6.00 119,400 6.10 6.10
06-12-12 6.10 6.15 6.05 12,700 6.15 6.15
06-12-11 6.00 6.15 6.00 4,500 6.15 6.15
06-12-08 6.05 6.15 6.05 4,000 6.13 6.13
06-12-07 5.85 6.18 5.85 12,500 6.15 6.15
06-12-06 5.90 5.95 5.85 11,000 5.89 5.89
06-12-05 5.70 5.87 5.70 70,100 5.87 5.87
Date Open High Low Vol Cls adjCls
06-12-04 5.75 5.75 5.56 26,500 5.68 5.68
06-12-01 5.77 5.77 5.60 14,800 5.73 5.73
06-11-30 5.95 5.99 5.58 17,700 5.87 5.87
06-11-29 5.95 6.15 5.80 11,900 5.95 5.95
06-11-28 6.25 6.25 6.00 3,800 6.00 6.00
06-11-27 6.10 6.30 5.71 21,000 6.28 6.28
06-11-24 6.30 6.30 6.20 3,300 6.20 6.20
06-11-22 6.40 6.40 6.30 7,400 6.31 6.31
06-11-21 6.50 6.51 6.50 6,900 6.50 6.50
Date Open High Low Vol Cls adjCls
06-11-20 6.60 6.60 6.45 3,900 6.60 6.60
06-11-17 6.50 6.60 6.40 6,300 6.60 6.60
06-11-16 6.59 6.59 6.47 3,500 6.51 6.51
06-11-15 6.50 6.58 6.47 6,700 6.58 6.58
06-11-14 6.50 6.55 6.50 5,600 6.54 6.54
06-11-13 6.60 6.60 6.40 20,200 6.55 6.55
06-11-10 6.60 6.61 6.50 8,600 6.61 6.61
06-11-09 6.60 6.61 6.60 600 6.61 6.61
06-11-08 6.85 6.90 6.51 9,300 6.65 6.65
Date Open High Low Vol Cls adjCls
06-11-07 6.97 7.00 6.80 4,500 6.83 6.83
06-11-06 6.75 6.95 6.70 10,800 6.91 6.91
06-11-03 6.60 6.65 6.53 1,900 6.64 6.64
06-11-02 6.50 6.55 6.50 9,100 6.53 6.53
06-11-01 6.65 6.75 6.51 9,200 6.51 6.51
06-10-31 6.56 6.85 6.56 4,600 6.75 6.75
06-10-30 6.55 6.60 6.55 1,200 6.60 6.60
06-10-27 6.50 6.51 6.50 1,700 6.51 6.51
06-10-26 6.61 6.61 6.45 7,100 6.50 6.50
Date Open High Low Vol Cls adjCls
06-10-25 6.50 6.51 6.50 300 6.51 6.51
06-10-24 6.90 6.90 6.55 14,300 6.55 6.55
06-10-23 7.24 7.24 6.80 17,100 6.80 6.80
06-10-20 7.25 7.25 7.25 2,000 7.25 7.25
06-10-19 7.25 7.25 7.25 1,000 7.25 7.25
06-10-18 7.20 7.30 7.20 9,600 7.30 7.30
06-10-17 7.21 7.21 7.21 2,000 7.21 7.21
06-10-16 7.10 7.40 7.10 11,500 7.21 7.21
06-10-13 7.05 7.10 7.00 3,000 7.05 7.05
Date Open High Low Vol Cls adjCls
06-10-12 6.95 7.00 6.95 200 7.00 7.00
06-10-11 6.87 6.87 6.87 0 6.87 6.87
06-10-10 7.05 7.05 6.87 9,000 6.87 6.87
06-10-09 7.10 7.20 7.10 600 7.12 7.12
06-10-06 7.15 7.25 7.15 3,300 7.20 7.20
06-10-05 7.25 7.55 7.20 16,200 7.20 7.20
06-10-04 7.00 7.15 7.00 800 7.10 7.10
06-10-03 7.00 7.10 7.00 6,200 7.10 7.10
06-10-02 7.30 7.30 7.10 1,300 7.10 7.10
Date Open High Low Vol Cls adjCls
06-09-29 6.98 7.30 6.98 7,700 7.30 7.30
06-09-28 7.05 7.05 6.98 1,100 7.00 7.00
06-09-27 6.98 7.00 6.98 2,600 7.00 7.00
06-09-26 6.98 7.00 6.98 6,300 7.00 7.00
06-09-25 6.98 7.05 6.92 7,100 6.92 6.92
06-09-22 7.00 7.10 7.00 3,400 7.00 7.00
06-09-21 7.00 7.05 7.00 5,400 7.00 7.00
06-09-20 6.85 6.95 6.82 2,700 6.95 6.95
06-09-19 6.90 6.90 6.80 3,500 6.80 6.80
Date Open High Low Vol Cls adjCls
06-09-18 7.20 7.20 7.00 5,400 7.00 7.00
06-09-15 7.10 7.20 7.00 4,600 7.15 7.15
06-09-14 7.10 7.20 7.00 1,600 7.00 7.00
06-09-13 7.15 7.20 6.95 4,700 7.00 7.00
06-09-12 7.30 7.40 7.20 8,700 7.20 7.20
06-09-11 6.45 7.80 6.45 35,500 7.20 7.20
06-09-08 6.33 6.33 6.33 100 6.33 6.33
06-09-07 6.07 6.26 6.07 4,300 6.26 6.26
06-09-06 6.03 6.05 6.03 2,400 6.05 6.05
Date Open High Low Vol Cls adjCls
06-09-05 6.15 6.15 5.95 4,600 6.05 6.05
06-09-01 6.18 6.18 6.17 700 6.17 6.17
06-08-31 6.09 6.15 6.05 3,500 6.10 6.10
06-08-30 5.97 6.00 5.90 8,200 6.00 6.00
06-08-29 5.80 5.99 5.80 1,600 5.99 5.99
06-08-28 5.85 5.85 5.85 200 5.85 5.85
06-08-25 5.90 5.90 5.90 1,000 5.90 5.90
06-08-24 5.95 5.95 5.85 5,100 5.90 5.90
06-08-23 5.82 5.98 5.82 2,800 5.95 5.95
Date Open High Low Vol Cls adjCls
06-08-22 5.80 5.90 5.80 7,000 5.88 5.88
06-08-21 5.75 5.85 5.50 15,000 5.75 5.75
06-08-18 5.90 5.90 5.75 14,000 5.75 5.75
06-08-17 6.07 6.07 5.95 51,800 5.95 5.95
06-08-16 6.20 6.20 6.00 9,500 6.02 6.02
06-08-15 6.35 6.35 6.20 56,000 6.20 6.20
06-08-14 6.60 6.60 6.40 9,500 6.40 6.40
06-08-11 6.65 6.66 6.60 2,800 6.60 6.60
06-08-10 6.75 6.75 6.75 800 6.75 6.75
Date Open High Low Vol Cls adjCls
06-08-09 6.85 7.10 6.85 5,400 6.85 6.85
06-08-08 6.70 6.83 6.70 3,400 6.83 6.83
06-08-07 6.49 6.70 6.49 3,900 6.60 6.60
06-08-04 6.20 6.50 6.20 6,200 6.45 6.45
06-08-03 6.10 6.30 6.10 1,600 6.21 6.21
06-08-02 6.45 6.45 6.20 3,300 6.20 6.20
06-08-01 6.85 6.95 6.51 16,700 6.51 6.51
06-07-31 7.10 7.15 6.90 19,100 6.90 6.90
06-07-28 7.05 7.15 7.05 3,900 7.08 7.08
Date Open High Low Vol Cls adjCls
06-07-27 7.00 7.00 6.90 22,400 7.00 7.00
06-07-26 6.80 7.25 6.80 12,000 7.20 7.20
06-07-25 7.00 7.00 6.80 2,200 6.80 6.80
06-07-24 6.95 6.95 6.90 3,200 6.91 6.91
06-07-21 6.90 7.00 6.90 15,100 7.00 7.00
06-07-20 7.00 7.00 6.90 34,600 6.91 6.91
06-07-19 6.95 7.00 6.75 8,900 6.99 6.99
06-07-18 7.30 7.30 7.00 10,800 7.00 7.00
06-07-17 7.40 7.40 7.25 3,800 7.30 7.30
Date Open High Low Vol Cls adjCls
06-07-14 7.53 7.53 7.45 1,000 7.45 7.45
06-07-13 7.68 7.68 7.58 900 7.58 7.58
06-07-12 7.60 7.60 7.58 700 7.58 7.58
06-07-11 7.37 7.53 7.37 4,700 7.50 7.50
06-07-10 7.30 7.37 7.30 1,300 7.35 7.35
06-07-07 7.55 7.55 7.38 5,200 7.38 7.38
06-07-06 7.75 7.76 7.45 7,200 7.47 7.47
06-07-05 7.75 7.80 7.75 3,600 7.77 7.77
06-07-03 7.85 7.90 7.75 1,300 7.75 7.75
Date Open High Low Vol Cls adjCls
06-06-30 7.65 7.80 7.65 3,100 7.75 7.75
06-06-29 7.40 7.63 7.40 37,200 7.60 7.60
06-06-28 7.95 7.95 7.40 17,800 7.41 7.41
06-06-27 7.88 7.95 7.80 4,500 7.88 7.88
06-06-26 7.90 7.94 7.85 1,700 7.90 7.90
06-06-23 8.18 8.18 7.92 19,200 7.99 7.99
06-06-22 8.40 8.40 8.15 36,000 8.30 8.30
06-06-21 7.75 8.60 7.75 51,300 8.40 8.40
06-06-20 7.55 7.75 7.55 4,000 7.75 7.75
Date Open High Low Vol Cls adjCls
06-06-19 7.50 7.70 7.50 13,000 7.60 7.60
06-06-16 7.45 7.55 7.40 3,200 7.55 7.55
06-06-15 7.30 7.40 7.30 1,800 7.40 7.40
06-06-14 7.25 7.25 7.20 14,500 7.25 7.25
06-06-13 7.20 7.25 7.15 7,200 7.25 7.25
06-06-12 7.25 7.25 7.20 2,800 7.20 7.20
06-06-09 7.15 7.30 7.15 85,300 7.21 7.21
06-06-08 7.00 7.10 6.95 8,000 7.05 7.05
06-06-07 6.88 6.95 6.85 6,800 6.90 6.90
Date Open High Low Vol Cls adjCls
06-06-06 6.75 6.90 6.70 38,800 6.90 6.90
06-06-05 6.80 6.85 6.75 76,700 6.80 6.80
06-06-02 7.00 7.00 6.80 22,800 6.86 6.86
06-06-01 6.15 7.00 6.05 23,000 6.98 6.98
06-05-31 6.05 6.20 6.03 61,900 6.20 6.20
06-05-30 6.09 6.10 5.95 182,100 6.05 6.05
06-05-26 6.25 6.25 6.06 20,300 6.09 6.09
06-05-25 6.30 6.50 6.10 87,800 6.25 6.25
06-05-24 6.60 6.60 6.25 11,800 6.30 6.30
Date Open High Low Vol Cls adjCls
06-05-23 7.00 7.00 6.50 235,800 6.55 6.55
06-05-22 7.01 7.01 6.90 18,100 6.95 6.95
06-05-19 7.03 7.10 7.00 6,700 7.01 7.01
06-05-18 7.37 7.40 7.03 25,600 7.03 7.03
06-05-17 7.71 7.71 7.35 34,700 7.39 7.39
06-05-16 7.99 7.99 7.71 17,800 7.71 7.71
06-05-15 7.99 7.99 7.99 0 7.99 7.99
06-05-12 8.00 8.00 7.96 2,100 7.99 7.99
06-05-11 8.55 8.60 7.91 14,000 8.05 8.05
Date Open High Low Vol Cls adjCls
06-05-10 8.80 8.80 8.50 8,100 8.50 8.50
06-05-09 8.39 8.85 8.25 50,100 8.85 8.85
06-05-08 8.37 8.68 8.32 28,000 8.39 8.39
06-05-05 8.57 8.60 8.15 28,000 8.40 8.40
06-05-04 8.66 8.70 8.58 6,100 8.59 8.59
06-05-03 8.90 8.90 8.65 6,400 8.65 8.65
06-05-02 8.95 8.95 8.70 20,500 8.80 8.80
06-05-01 9.10 9.10 8.90 17,800 8.90 8.90
06-04-28 8.65 9.15 8.65 75,600 9.15 9.15
Date Open High Low Vol Cls adjCls
06-04-27 7.90 8.65 7.75 50,600 8.65 8.65
06-04-26 8.00 8.00 7.87 6,000 7.87 7.87
06-04-25 7.75 8.00 7.75 12,400 7.95 7.95
06-04-24 7.95 7.98 7.80 17,100 7.80 7.80
06-04-21 7.70 8.05 7.70 38,400 7.95 7.95
06-04-20 7.39 7.75 7.35 36,100 7.70 7.70
06-04-19 7.65 7.65 7.10 160,100 7.29 7.29
06-04-18 8.55 8.60 7.66 97,100 7.70 7.70
06-04-17 8.60 8.65 8.47 28,400 8.50 8.50
Date Open High Low Vol Cls adjCls
06-04-13 8.70 8.75 8.55 28,800 8.60 8.60
06-04-12 8.89 8.89 8.70 115,800 8.75 8.75
06-04-11 8.95 8.95 8.84 31,600 8.89 8.89
06-04-10 9.00 9.00 8.90 92,700 8.97 8.97
06-04-07 9.00 9.15 8.94 156,700 9.00 9.00