Select Comfort Corporation (SCSS)

30.05
+0.27 (+1.06%)
Exchange
NMS
Day Range
25.16 - 25.73
52 Week Range
25.16 - 25.73
Open
25.49
Avg. Vol
680,724
Market Cap
1.32B
Short ratio
10.40
PE ratio
16.80
PEG Ratio
0.00
Earnings Share
1.53

Select Comfort Corporation (SCSS) Historicals

Date Open High Low Vol Cls adjCls
15-07-29 25.58 25.73 25.17 726,600 25.46 25.46
15-07-28 24.91 25.87 24.86 1,076,100 25.72 25.72
15-07-27 25.95 25.95 24.68 1,168,800 24.73 24.73
15-07-24 25.50 26.19 25.40 1,203,100 26.16 26.16
15-07-23 27.85 27.99 25.17 3,875,400 25.56 25.56
15-07-22 28.31 28.75 28.28 1,185,200 28.59 28.59
15-07-21 28.40 29.15 28.16 667,300 28.33 28.33
15-07-20 28.96 29.24 28.15 1,042,300 28.40 28.40
15-07-17 30.29 30.54 28.78 1,041,700 28.98 28.98
Date Open High Low Vol Cls adjCls
15-07-16 30.43 30.59 30.17 330,400 30.35 30.35
15-07-15 30.24 30.59 30.03 478,400 30.29 30.29
15-07-14 30.33 30.69 29.56 360,500 30.17 30.17
15-07-13 30.75 30.87 30.61 240,100 30.79 30.79
15-07-10 30.54 30.63 30.22 328,700 30.51 30.51
15-07-09 29.96 30.35 29.80 380,700 30.21 30.21
15-07-08 29.73 30.26 29.51 435,300 29.68 29.68
15-07-07 30.16 30.24 29.25 582,800 29.92 29.92
15-07-06 29.88 30.68 29.76 500,700 30.07 30.07
Date Open High Low Vol Cls adjCls
15-07-02 30.54 30.70 29.79 384,600 30.04 30.04
15-07-01 30.31 30.71 30.31 468,500 30.49 30.49
15-06-30 30.25 30.37 30.02 389,800 30.07 30.07
15-06-29 30.40 30.95 30.03 511,700 30.07 30.07
15-06-26 30.32 30.76 30.32 746,000 30.67 30.67
15-06-25 30.25 30.50 30.06 305,800 30.17 30.17
15-06-24 30.46 30.87 30.16 437,900 30.21 30.21
15-06-23 30.36 30.60 30.09 453,700 30.45 30.45
15-06-22 30.43 30.50 30.10 407,400 30.49 30.49
Date Open High Low Vol Cls adjCls
15-06-19 29.45 30.35 29.40 1,009,800 30.20 30.20
15-06-18 29.17 29.91 29.07 480,700 29.33 29.33
15-06-17 29.41 29.55 28.96 480,100 29.17 29.17
15-06-16 28.82 29.84 28.71 657,600 29.40 29.40
15-06-15 29.57 30.00 28.87 1,184,700 29.11 29.11
15-06-12 31.14 31.49 30.88 412,100 30.97 30.97
15-06-11 31.11 31.75 31.01 449,200 31.19 31.19
15-06-10 31.01 31.26 30.91 495,700 31.09 31.09
15-06-09 31.28 31.30 30.68 430,500 30.94 30.94
Date Open High Low Vol Cls adjCls
15-06-08 31.43 31.48 31.17 313,500 31.23 31.23
15-06-05 31.14 31.54 30.90 434,800 31.39 31.39
15-06-04 31.23 31.41 30.86 415,600 31.10 31.10
15-06-03 30.55 31.45 30.39 806,000 31.23 31.23
15-06-02 30.14 30.61 29.94 694,400 30.46 30.46
15-06-01 31.56 31.71 30.18 980,700 30.28 30.28
15-05-29 30.73 31.59 30.73 609,400 31.15 31.15
15-05-28 30.44 30.72 30.26 469,000 30.65 30.65
15-05-27 30.48 30.68 30.20 496,000 30.49 30.49
Date Open High Low Vol Cls adjCls
15-05-26 30.36 30.50 29.97 480,800 30.16 30.16
15-05-22 30.89 30.96 30.41 375,100 30.50 30.50
15-05-21 31.41 31.41 30.84 297,400 30.91 30.91
15-05-20 31.42 31.49 30.83 506,700 31.40 31.40
15-05-19 30.93 31.75 30.93 708,400 31.44 31.44
15-05-18 30.60 30.98 30.30 613,000 30.97 30.97
15-05-15 30.34 30.66 30.19 490,800 30.60 30.60
15-05-14 30.79 30.79 30.15 585,900 30.29 30.29
15-05-13 31.23 31.25 30.51 415,900 30.64 30.64
Date Open High Low Vol Cls adjCls
15-05-12 31.34 31.47 30.91 466,900 31.19 31.19
15-05-11 31.68 32.18 31.53 401,000 31.73 31.73
15-05-08 31.77 32.10 31.67 635,400 31.71 31.71
15-05-07 31.01 31.71 30.94 604,400 31.44 31.44
15-05-06 31.55 31.64 30.80 749,800 31.01 31.01
15-05-05 31.77 32.05 31.47 746,800 31.53 31.53
15-05-04 32.21 32.36 31.60 836,100 31.89 31.89
15-05-01 30.86 32.35 30.85 1,532,700 32.30 32.30
15-04-30 31.40 31.50 30.69 1,611,300 30.82 30.82
Date Open High Low Vol Cls adjCls
15-04-29 32.99 32.99 31.61 994,200 31.64 31.64
15-04-28 32.89 33.16 32.47 877,300 32.99 32.99
15-04-27 34.51 34.68 32.77 893,100 32.99 32.99
15-04-24 33.69 34.56 33.43 841,500 34.50 34.50
15-04-23 35.75 35.75 33.37 2,210,700 33.64 33.64
15-04-22 34.47 34.47 33.80 916,900 34.12 34.12
15-04-21 33.64 34.41 33.64 592,900 33.82 33.82
15-04-20 32.95 33.79 32.95 452,500 33.59 33.59
15-04-17 33.29 33.43 32.51 554,500 32.66 32.66
Date Open High Low Vol Cls adjCls
15-04-16 34.07 34.07 33.29 479,900 33.37 33.37
15-04-15 33.89 34.23 33.80 311,200 34.02 34.02
15-04-14 34.09 34.09 33.35 488,700 33.75 33.75
15-04-13 33.87 34.10 33.51 380,600 33.93 33.93
15-04-10 33.87 34.00 33.56 317,500 33.71 33.71
15-04-09 34.25 34.62 33.72 451,700 33.79 33.79
15-04-08 33.69 34.42 33.50 422,200 34.35 34.35
15-04-07 33.36 34.44 33.36 560,600 33.70 33.70
15-04-06 33.85 33.93 33.25 364,300 33.36 33.36
Date Open High Low Vol Cls adjCls
15-04-02 33.76 34.44 33.67 368,400 33.92 33.92
15-04-01 34.43 34.43 33.67 1,029,700 33.82 33.82
15-03-31 33.96 34.97 33.86 787,500 34.47 34.47
15-03-30 33.43 34.09 33.29 620,000 33.97 33.97
15-03-27 32.55 33.26 32.38 572,700 33.15 33.15
15-03-26 33.18 33.18 32.28 586,800 32.53 32.53
15-03-25 33.99 34.20 33.17 364,000 33.25 33.25
15-03-24 33.98 34.42 33.86 382,400 34.04 34.04
15-03-23 34.48 34.52 33.82 499,200 33.91 33.91
Date Open High Low Vol Cls adjCls
15-03-20 34.15 34.99 34.04 1,460,600 34.62 34.62
15-03-19 33.70 33.95 33.51 454,300 33.90 33.90
15-03-18 33.11 33.63 32.50 692,800 33.62 33.62
15-03-17 33.28 33.53 33.10 519,200 33.32 33.32
15-03-16 33.15 33.62 33.03 534,200 33.32 33.32
15-03-13 33.29 33.46 32.83 564,200 33.07 33.07
15-03-12 32.78 33.48 32.63 576,100 33.20 33.20
15-03-11 32.23 32.84 32.06 512,000 32.59 32.59
15-03-10 32.13 32.34 31.94 405,200 32.21 32.21
Date Open High Low Vol Cls adjCls
15-03-09 31.88 32.50 31.62 494,500 32.36 32.36
15-03-06 32.01 32.28 31.76 397,700 31.82 31.82
15-03-05 32.25 32.50 31.94 321,600 32.21 32.21
15-03-04 31.92 32.23 31.36 484,000 32.10 32.10
15-03-03 32.29 32.30 31.43 542,200 32.00 32.00
15-03-02 32.21 32.64 31.80 626,300 32.26 32.26
15-02-27 31.51 32.74 31.50 1,085,800 32.10 32.10
15-02-26 30.87 31.52 30.58 518,600 31.47 31.47
15-02-25 31.09 31.63 30.77 642,700 30.83 30.83
Date Open High Low Vol Cls adjCls
15-02-24 31.64 32.19 31.15 613,400 31.23 31.23
15-02-23 31.37 31.67 30.94 1,002,300 31.51 31.51
15-02-20 31.65 31.99 31.22 680,100 31.32 31.32
15-02-19 32.00 32.10 31.25 763,600 31.54 31.54
15-02-18 32.08 32.20 31.84 600,600 31.94 31.94
15-02-17 32.14 32.47 31.78 570,500 32.20 32.20
15-02-13 31.88 32.68 31.75 1,345,900 32.14 32.14
15-02-12 32.29 32.95 30.78 3,714,200 31.71 31.71
15-02-11 30.99 32.11 30.50 2,768,700 31.96 31.96
Date Open High Low Vol Cls adjCls
15-02-10 30.94 31.43 30.64 1,147,100 31.09 31.09
15-02-09 31.53 31.53 30.53 1,257,500 30.76 30.76
15-02-06 31.27 31.66 31.00 601,800 31.52 31.52
15-02-05 31.96 32.35 31.16 766,700 31.55 31.55
15-02-04 30.94 32.65 30.80 1,732,800 31.94 31.94
15-02-03 31.00 31.26 30.81 916,600 31.08 31.08
15-02-02 30.13 31.00 29.76 1,276,200 30.99 30.99
15-01-30 30.35 30.68 29.66 834,400 29.84 29.84
15-01-29 30.22 30.95 30.04 584,800 30.54 30.54
Date Open High Low Vol Cls adjCls
15-01-28 30.30 30.75 29.87 714,700 30.18 30.18
15-01-27 29.99 30.97 29.57 1,276,800 30.24 30.24
15-01-26 29.51 29.75 29.06 567,400 29.41 29.41
15-01-23 28.90 29.66 28.75 896,400 29.43 29.43
15-01-22 29.00 29.18 28.50 835,200 28.90 28.90
15-01-21 28.30 28.99 28.28 763,200 28.82 28.82
15-01-20 27.96 28.52 27.78 748,600 28.26 28.26
15-01-16 27.20 27.78 26.78 651,300 27.76 27.76
15-01-15 28.25 28.47 26.79 730,800 27.26 27.26
Date Open High Low Vol Cls adjCls
15-01-14 27.85 28.69 27.61 426,600 28.13 28.13
15-01-13 28.88 29.00 27.67 1,018,400 28.14 28.14
15-01-12 28.09 28.83 28.01 793,500 28.57 28.57
15-01-09 27.99 28.22 27.56 1,198,000 27.96 27.96
15-01-08 27.29 28.77 27.00 1,907,800 28.15 28.15
15-01-07 26.55 27.04 26.47 1,359,500 26.89 26.89
15-01-06 26.50 26.66 26.11 758,100 26.43 26.43
15-01-05 26.77 26.99 26.21 471,600 26.49 26.49
15-01-02 27.19 27.33 26.55 367,200 26.87 26.87
Date Open High Low Vol Cls adjCls
14-12-31 27.34 27.45 27.02 416,400 27.03 27.03
14-12-30 27.26 27.42 27.18 341,900 27.23 27.23
14-12-29 27.09 27.47 27.06 520,400 27.27 27.27
14-12-26 27.18 27.43 27.02 266,200 27.07 27.07
14-12-24 27.37 27.40 27.18 417,200 27.19 27.19
14-12-23 27.35 27.51 27.17 547,900 27.27 27.27
14-12-22 26.80 27.40 26.76 557,000 27.33 27.33
14-12-19 27.40 27.49 26.62 1,690,700 26.84 26.84
14-12-18 27.60 27.60 27.28 876,700 27.35 27.35
Date Open High Low Vol Cls adjCls
14-12-17 26.82 27.29 26.64 1,338,800 27.27 27.27
14-12-16 26.20 26.97 24.47 1,112,600 26.71 26.71
14-12-15 26.78 27.03 26.55 2,741,500 26.77 26.77
14-12-12 25.36 26.13 25.36 642,700 25.96 25.96
14-12-11 25.65 26.32 25.54 657,900 25.71 25.71
14-12-10 25.98 26.16 25.50 548,500 25.50 25.50
14-12-09 25.60 26.10 25.35 726,100 26.01 26.01
14-12-08 25.93 26.15 25.74 1,422,400 25.84 25.84
14-12-05 26.05 26.29 25.72 660,600 25.86 25.86
Date Open High Low Vol Cls adjCls
14-12-04 26.05 26.20 25.81 494,700 26.04 26.04
14-12-03 25.74 26.30 25.61 338,900 26.05 26.05
14-12-02 25.87 26.42 25.62 580,900 25.68 25.68
14-12-01 26.24 26.30 25.69 548,500 25.76 25.76
14-11-28 26.45 26.90 26.28 287,000 26.34 26.34
14-11-26 26.59 26.59 26.27 412,000 26.32 26.32
14-11-25 26.77 27.04 26.34 412,900 26.52 26.52
14-11-24 26.22 26.95 26.20 448,600 26.72 26.72
14-11-21 26.88 26.97 26.14 479,500 26.19 26.19
Date Open High Low Vol Cls adjCls
14-11-20 26.01 26.68 25.97 595,700 26.56 26.56
14-11-19 25.94 26.44 25.61 555,500 26.09 26.09
14-11-18 26.23 26.74 25.83 450,400 25.88 25.88
14-11-17 26.48 26.80 26.21 384,300 26.23 26.23
14-11-14 26.73 26.89 26.47 465,600 26.53 26.53
14-11-13 27.06 27.06 26.53 389,600 26.66 26.66
14-11-12 26.46 27.09 26.25 464,600 26.99 26.99
14-11-11 26.43 26.85 26.14 543,000 26.57 26.57
14-11-10 26.10 26.49 25.95 640,800 26.39 26.39
Date Open High Low Vol Cls adjCls
14-11-07 26.05 26.15 25.79 748,100 26.14 26.14
14-11-06 25.93 26.11 25.77 796,300 26.03 26.03
14-11-05 26.03 26.08 25.83 503,200 25.87 25.87
14-11-04 25.99 26.38 25.75 655,400 25.90 25.90
14-11-03 25.76 26.24 25.55 1,094,200 26.10 26.10
14-10-31 26.01 26.12 25.16 1,101,400 25.69 25.69
14-10-30 25.30 25.76 25.24 863,000 25.66 25.66
14-10-29 25.61 25.87 25.08 1,112,800 25.31 25.31
14-10-28 25.57 26.03 25.40 1,655,400 25.72 25.72
Date Open High Low Vol Cls adjCls
14-10-27 25.43 25.93 25.37 1,434,000 25.55 25.55
14-10-24 25.00 25.97 25.00 1,557,700 25.49 25.49
14-10-23 24.27 25.70 24.05 5,679,500 25.08 25.08
14-10-22 21.80 22.00 21.51 1,758,000 21.58 21.58
14-10-21 21.80 21.99 21.28 600,100 21.80 21.80
14-10-20 21.10 21.93 21.01 1,177,100 21.73 21.73
14-10-17 21.19 21.33 20.88 747,000 21.13 21.13
14-10-16 20.46 21.24 20.46 817,000 20.88 20.88
14-10-15 20.18 20.83 19.73 1,027,900 20.80 20.80
Date Open High Low Vol Cls adjCls
14-10-14 20.30 20.67 20.16 544,800 20.42 20.42
14-10-13 20.29 20.57 20.03 377,100 20.09 20.09
14-10-10 20.18 20.88 20.10 647,700 20.22 20.22
14-10-09 20.72 20.90 20.25 376,800 20.28 20.28
14-10-08 20.35 20.77 20.18 412,400 20.75 20.75
14-10-07 20.65 20.75 20.30 398,700 20.33 20.33
14-10-06 20.86 21.07 20.52 1,082,700 20.72 20.72
14-10-03 20.71 20.88 20.51 498,800 20.80 20.80
14-10-02 20.12 20.72 20.11 657,200 20.52 20.52
Date Open High Low Vol Cls adjCls
14-10-01 21.07 21.27 20.04 1,062,700 20.18 20.18
14-09-30 20.93 21.12 20.67 1,040,200 20.92 20.92
14-09-29 20.52 20.93 20.25 903,500 20.89 20.89
14-09-26 20.25 20.52 20.25 525,100 20.52 20.52
14-09-25 20.26 20.48 20.06 498,100 20.12 20.12
14-09-24 20.08 20.43 19.87 562,500 20.32 20.32
14-09-23 19.84 20.37 19.70 708,200 19.96 19.96
14-09-22 20.83 20.83 19.97 1,087,100 19.99 19.99
14-09-19 21.85 22.00 20.45 4,821,800 20.91 20.91
Date Open High Low Vol Cls adjCls
14-09-18 21.97 22.00 21.61 893,300 21.81 21.81
14-09-17 21.98 22.26 21.87 834,100 21.91 21.91
14-09-16 21.57 22.06 21.43 650,000 21.92 21.92
14-09-15 21.85 22.03 21.59 504,900 21.65 21.65
14-09-12 22.48 22.54 21.71 573,700 21.78 21.78
14-09-11 22.17 22.56 22.17 716,700 22.42 22.42
14-09-10 22.42 22.59 22.16 275,900 22.30 22.30
14-09-09 22.46 22.63 22.19 476,200 22.41 22.41
14-09-08 22.28 22.60 22.09 566,200 22.54 22.54
Date Open High Low Vol Cls adjCls
14-09-05 22.22 22.38 21.99 263,400 22.29 22.29
14-09-04 22.22 22.58 22.05 307,500 22.27 22.27
14-09-03 22.44 22.50 22.14 351,900 22.22 22.22
14-09-02 22.36 22.46 22.12 471,000 22.39 22.39
14-08-29 22.16 22.46 22.01 448,900 22.37 22.37
14-08-28 22.33 22.33 22.02 340,200 22.14 22.14
14-08-27 22.46 22.74 22.36 490,700 22.50 22.50
14-08-26 22.00 22.39 21.91 612,300 22.34 22.34
14-08-25 22.30 22.33 21.92 431,900 22.09 22.09
Date Open High Low Vol Cls adjCls
14-08-22 22.16 22.34 22.06 362,300 22.21 22.21
14-08-21 21.99 22.15 21.80 423,200 22.09 22.09
14-08-20 22.08 22.34 21.90 894,200 22.01 22.01
14-08-19 21.89 22.18 21.76 679,300 22.16 22.16
14-08-18 21.58 21.87 21.41 447,600 21.87 21.87
14-08-15 21.71 21.71 20.96 478,100 21.33 21.33
14-08-14 21.32 21.52 21.26 406,000 21.49 21.49
14-08-13 21.37 21.53 21.30 353,300 21.39 21.39
14-08-12 21.46 21.62 21.15 396,500 21.36 21.36
Date Open High Low Vol Cls adjCls
14-08-11 21.50 21.89 21.36 729,400 21.49 21.49
14-08-08 20.80 21.15 20.63 623,300 21.07 21.07
14-08-07 20.77 20.88 20.65 442,500 20.80 20.80
14-08-06 20.49 20.90 20.34 330,100 20.70 20.70
14-08-05 20.39 20.88 20.39 400,800 20.58 20.58
14-08-04 20.27 20.58 20.15 487,900 20.52 20.52
14-08-01 20.26 20.42 20.02 524,300 20.25 20.25
14-07-31 20.02 20.38 19.62 553,800 20.20 20.20
14-07-30 20.42 20.46 20.20 319,600 20.32 20.32
Date Open High Low Vol Cls adjCls
14-07-29 20.14 20.40 20.08 465,300 20.29 20.29
14-07-28 20.47 20.50 20.00 337,700 20.14 20.14
14-07-25 20.54 20.69 20.45 496,500 20.48 20.48
14-07-24 20.62 20.97 20.53 851,100 20.78 20.78
14-07-23 20.27 20.70 19.86 876,600 20.58 20.58
14-07-22 20.40 20.52 20.08 677,800 20.32 20.32
14-07-21 20.40 20.50 20.14 486,100 20.24 20.24
14-07-18 20.25 20.76 20.19 1,018,000 20.60 20.60
14-07-17 20.76 21.25 20.16 4,210,800 20.56 20.56
Date Open High Low Vol Cls adjCls
14-07-16 19.25 19.49 18.75 2,614,100 18.98 18.98
14-07-15 19.93 19.99 19.16 1,365,400 19.20 19.20
14-07-14 19.94 20.06 19.80 522,200 19.83 19.83
14-07-11 19.76 20.04 19.63 501,700 19.79 19.79
14-07-10 19.45 20.03 19.21 481,900 19.85 19.85
14-07-09 20.26 20.47 19.96 552,900 20.01 20.01
14-07-08 20.68 21.00 20.16 577,000 20.28 20.28
14-07-07 20.94 21.00 20.57 280,900 20.77 20.77
14-07-03 20.71 21.15 20.58 218,700 21.05 21.05
Date Open High Low Vol Cls adjCls
14-07-02 20.73 21.03 20.64 221,200 20.70 20.70
14-07-01 20.74 21.18 20.70 598,400 20.77 20.77
14-06-30 20.32 20.76 20.16 475,300 20.66 20.66
14-06-27 19.87 20.36 19.81 896,700 20.31 20.31
14-06-26 20.23 20.38 19.94 287,100 20.01 20.01
14-06-25 19.87 20.35 19.81 286,300 20.32 20.32
14-06-24 19.86 20.29 19.82 328,400 19.90 19.90
14-06-23 19.90 20.05 19.73 344,500 19.92 19.92
14-06-20 20.00 20.10 19.66 752,300 19.84 19.84
Date Open High Low Vol Cls adjCls
14-06-19 19.88 20.05 19.81 219,900 19.97 19.97
14-06-18 19.55 19.90 19.55 340,900 19.83 19.83
14-06-17 19.49 19.72 19.36 259,600 19.63 19.63
14-06-16 19.35 19.60 19.14 340,000 19.57 19.57
14-06-13 19.34 19.48 19.00 251,500 19.39 19.39
14-06-12 19.55 19.61 19.22 258,200 19.25 19.25
14-06-11 19.25 19.60 19.19 202,300 19.54 19.54
14-06-10 19.66 19.66 19.20 356,500 19.35 19.35
14-06-09 19.85 20.10 19.68 303,200 19.71 19.71
Date Open High Low Vol Cls adjCls
14-06-06 19.54 19.90 19.49 279,300 19.88 19.88
14-06-05 19.40 19.67 18.90 370,900 19.40 19.40
14-06-04 18.58 19.40 18.50 503,900 19.35 19.35
14-06-03 18.54 18.82 18.50 611,500 18.72 18.72
14-06-02 18.59 18.70 18.44 399,700 18.61 18.61
14-05-30 18.63 18.89 18.48 445,700 18.54 18.54
14-05-29 19.00 19.04 18.57 385,400 18.61 18.61
14-05-28 19.63 19.63 18.89 390,300 18.94 18.94
14-05-27 19.37 19.75 19.36 363,400 19.57 19.57
Date Open High Low Vol Cls adjCls
14-05-23 18.67 19.33 18.54 547,300 19.26 19.26
14-05-22 18.61 18.84 18.59 251,600 18.68 18.68
14-05-21 18.57 18.80 18.45 333,400 18.51 18.51
14-05-20 18.84 18.84 18.46 389,100 18.51 18.51
14-05-19 18.84 18.97 18.65 196,800 18.88 18.88
14-05-16 18.62 18.91 18.49 358,600 18.91 18.91
14-05-15 18.50 18.66 18.21 449,900 18.52 18.52
14-05-14 18.72 18.83 18.46 453,200 18.50 18.50
14-05-13 19.08 19.23 18.71 414,700 18.75 18.75
Date Open High Low Vol Cls adjCls
14-05-12 18.75 19.18 18.52 483,800 19.07 19.07
14-05-09 18.50 18.80 18.40 467,700 18.67 18.67
14-05-08 18.63 19.09 18.48 301,300 18.50 18.50
14-05-07 18.60 18.67 18.41 353,500 18.63 18.63
14-05-06 18.73 18.83 18.43 476,100 18.53 18.53
14-05-05 18.77 19.09 18.50 378,700 18.76 18.76
14-05-02 18.72 19.29 18.72 417,700 18.97 18.97
14-05-01 18.45 18.89 18.35 465,400 18.66 18.66
14-04-30 18.42 18.45 18.10 507,600 18.40 18.40
Date Open High Low Vol Cls adjCls
14-04-29 18.65 18.85 18.44 325,200 18.48 18.48
14-04-28 18.56 18.72 18.00 683,700 18.63 18.63
14-04-25 18.95 18.95 18.38 599,400 18.46 18.46
14-04-24 18.90 19.14 18.47 593,500 19.03 19.03
14-04-23 19.29 19.61 18.77 1,000,600 18.81 18.81
14-04-22 20.13 20.13 19.16 1,373,500 19.29 19.29
14-04-21 18.04 20.18 18.04 3,169,900 19.58 19.58
14-04-17 17.89 18.00 17.63 956,700 17.75 17.75
14-04-16 17.85 18.05 17.75 739,900 17.86 17.86
Date Open High Low Vol Cls adjCls
14-04-15 17.66 17.89 17.16 988,700 17.75 17.75
14-04-14 17.28 17.96 17.27 878,500 17.65 17.65
14-04-11 16.98 17.31 16.79 425,900 17.12 17.12
14-04-10 17.73 17.87 17.07 536,600 17.17 17.17
14-04-09 17.70 17.89 17.46 258,700 17.83 17.83
14-04-08 17.38 17.76 17.33 514,600 17.63 17.63
14-04-07 18.05 18.21 17.31 442,300 17.36 17.36
14-04-04 18.37 18.60 18.04 565,300 18.10 18.10
14-04-03 18.45 18.49 18.18 427,700 18.33 18.33
Date Open High Low Vol Cls adjCls
14-04-02 18.08 18.45 18.03 548,500 18.40 18.40
14-04-01 18.09 18.13 17.92 522,000 18.10 18.10
14-03-31 17.84 18.28 17.74 665,900 18.08 18.08
14-03-28 17.15 17.79 17.15 655,200 17.77 17.77
14-03-27 17.46 17.64 17.10 520,700 17.18 17.18
14-03-26 17.89 18.08 17.46 1,083,600 17.50 17.50
14-03-25 17.60 17.90 17.25 841,600 17.78 17.78
14-03-24 17.44 17.67 17.00 1,043,000 17.45 17.45
14-03-21 17.03 17.70 17.03 7,171,900 17.41 17.41
Date Open High Low Vol Cls adjCls
14-03-20 17.07 17.24 16.75 745,800 17.01 17.01
14-03-19 16.91 17.31 16.81 849,400 17.08 17.08
14-03-18 17.08 17.33 16.91 675,500 17.06 17.06
14-03-17 17.09 17.35 16.70 1,042,900 17.04 17.04
14-03-14 16.51 17.11 16.51 1,002,800 17.03 17.03
14-03-13 17.45 17.60 16.61 1,194,800 16.61 16.61
14-03-12 17.38 17.67 17.18 744,000 17.42 17.42
14-03-11 17.83 17.94 17.39 600,000 17.48 17.48
14-03-10 17.93 18.11 17.68 540,200 17.79 17.79
Date Open High Low Vol Cls adjCls
14-03-07 18.59 18.66 17.95 527,600 18.01 18.01
14-03-06 18.32 18.54 18.20 515,300 18.46 18.46
14-03-05 18.09 18.40 18.09 683,800 18.30 18.30
14-03-04 18.18 18.36 17.86 799,200 18.18 18.18
14-03-03 17.86 18.05 17.65 510,500 18.01 18.01
14-02-28 18.10 18.20 17.84 852,600 18.06 18.06
14-02-27 18.46 18.61 17.99 719,300 18.08 18.08
14-02-26 17.78 18.62 17.66 1,646,600 18.51 18.51
14-02-25 17.79 18.01 17.67 757,000 17.74 17.74
Date Open High Low Vol Cls adjCls
14-02-24 17.85 18.04 17.65 800,600 17.83 17.83
14-02-21 17.57 17.90 17.36 1,036,800 17.81 17.81
14-02-20 17.46 17.72 17.29 1,066,400 17.55 17.55
14-02-19 17.42 17.75 17.28 668,400 17.46 17.46
14-02-18 17.76 17.96 17.25 726,000 17.65 17.65
14-02-14 17.37 17.72 17.16 1,014,700 17.61 17.61
14-02-13 16.96 17.50 16.90 685,400 17.28 17.28
14-02-12 16.96 17.28 16.91 660,400 17.07 17.07
14-02-11 16.92 17.08 16.73 621,900 16.89 16.89
Date Open High Low Vol Cls adjCls
14-02-10 16.57 17.10 16.57 1,031,900 16.94 16.94
14-02-07 16.53 16.93 16.53 1,296,400 16.65 16.65
14-02-06 15.75 16.65 15.75 2,636,000 16.52 16.52
14-02-05 15.86 16.05 15.31 1,524,200 15.67 15.67
14-02-04 15.80 16.07 15.65 1,005,700 15.85 15.85
14-02-03 16.38 16.55 15.55 1,134,700 15.76 15.76
14-01-31 16.19 16.50 16.10 729,000 16.37 16.37
14-01-30 16.56 16.74 16.34 787,200 16.43 16.43
14-01-29 16.58 16.77 16.27 1,121,500 16.38 16.38
Date Open High Low Vol Cls adjCls
14-01-28 16.65 17.12 16.57 899,600 16.75 16.75
14-01-27 16.74 16.95 16.31 1,275,500 16.67 16.67
14-01-24 17.07 17.16 16.56 2,068,300 16.75 16.75
14-01-23 17.18 17.38 17.01 842,300 17.16 17.16
14-01-22 16.98 17.35 16.81 1,245,400 17.19 17.19
14-01-21 16.85 17.25 16.75 1,459,700 16.91 16.91
14-01-17 16.65 16.73 16.30 1,066,200 16.34 16.34
14-01-16 16.60 16.72 16.37 1,275,800 16.69 16.69
14-01-15 16.80 16.93 16.46 1,358,000 16.64 16.64
Date Open High Low Vol Cls adjCls
14-01-14 16.86 17.00 16.69 854,800 16.78 16.78
14-01-13 17.41 17.45 16.71 2,053,900 16.79 16.79
14-01-10 17.22 17.58 17.21 834,000 17.51 17.51
14-01-09 17.87 17.98 17.22 1,518,300 17.23 17.23
14-01-08 17.36 18.00 17.14 2,707,300 17.90 17.90
14-01-07 17.17 18.25 17.17 3,747,600 18.04 18.04
14-01-06 17.95 17.98 16.88 7,146,300 17.28 17.28
14-01-03 21.18 21.45 21.05 457,600 21.35 21.35
14-01-02 21.08 21.23 20.81 657,600 21.18 21.18
Date Open High Low Vol Cls adjCls
13-12-31 21.71 21.88 21.08 672,000 21.09 21.09
13-12-30 21.31 21.75 21.20 408,300 21.65 21.65
13-12-27 21.53 21.79 21.14 399,300 21.22 21.22
13-12-26 21.54 21.85 21.39 620,200 21.66 21.66
13-12-24 21.84 21.92 21.38 285,200 21.51 21.51
13-12-23 20.98 21.93 20.67 1,081,100 21.78 21.78
13-12-20 21.12 21.36 20.84 2,194,700 20.91 20.91
13-12-19 21.19 21.30 20.98 500,400 21.05 21.05
13-12-18 20.62 21.36 20.58 750,400 21.27 21.27
Date Open High Low Vol Cls adjCls
13-12-17 20.44 20.83 20.26 516,600 20.55 20.55
13-12-16 20.18 20.71 19.90 660,800 20.48 20.48
13-12-13 20.03 20.36 19.69 444,000 19.98 19.98
13-12-12 20.01 20.20 19.84 519,000 19.99 19.99
13-12-11 20.89 20.93 20.02 560,200 20.05 20.05
13-12-10 20.95 21.13 20.80 678,000 20.88 20.88
13-12-09 20.76 21.05 20.75 650,800 20.98 20.98
13-12-06 20.90 21.01 20.50 525,500 20.72 20.72
13-12-05 20.51 21.17 20.48 1,005,000 20.77 20.77
Date Open High Low Vol Cls adjCls
13-12-04 20.34 20.56 19.91 804,700 20.35 20.35
13-12-03 20.71 20.92 20.31 1,046,900 20.37 20.37
13-12-02 21.13 21.15 20.71 744,700 20.80 20.80
13-11-29 21.05 21.39 20.98 369,700 21.11 21.11
13-11-27 21.07 21.11 20.48 822,400 21.01 21.01
13-11-26 20.63 21.08 20.55 1,577,700 21.00 21.00
13-11-25 20.66 20.77 20.39 565,100 20.56 20.56
13-11-22 20.30 20.70 20.22 853,400 20.65 20.65
13-11-21 19.91 20.45 19.83 1,378,500 20.35 20.35
Date Open High Low Vol Cls adjCls
13-11-20 19.78 20.37 19.66 981,700 19.86 19.86
13-11-19 19.93 20.21 19.52 964,000 19.66 19.66
13-11-18 20.18 20.71 19.74 1,017,100 19.88 19.88
13-11-15 20.27 20.43 19.89 1,012,400 20.14 20.14
13-11-14 20.25 20.40 19.93 850,600 20.27 20.27
13-11-13 20.07 20.75 20.00 1,113,700 20.28 20.28
13-11-12 19.02 20.27 19.02 1,660,200 20.17 20.17
13-11-11 19.05 19.33 18.88 676,200 19.01 19.01
13-11-08 18.43 19.03 18.32 807,900 19.02 19.02
Date Open High Low Vol Cls adjCls
13-11-07 18.98 19.38 18.35 1,317,100 18.43 18.43
13-11-06 18.82 18.82 18.31 543,600 18.45 18.45
13-11-05 18.73 18.92 18.45 631,000 18.75 18.75
13-11-04 18.57 19.00 18.45 999,000 18.78 18.78
13-11-01 18.29 18.65 18.02 821,200 18.45 18.45
13-10-31 18.71 18.73 18.28 521,000 18.32 18.32
13-10-30 18.34 18.99 18.15 1,041,500 18.74 18.74
13-10-29 18.63 18.84 18.19 1,043,800 18.37 18.37
13-10-28 18.76 18.79 18.30 1,012,200 18.53 18.53
Date Open High Low Vol Cls adjCls
13-10-25 19.10 19.13 18.71 1,322,000 18.79 18.79
13-10-24 18.99 19.04 18.74 826,400 19.00 19.00
13-10-23 18.28 19.05 18.20 1,368,800 18.95 18.95
13-10-22 18.08 18.46 17.74 2,606,000 18.41 18.41
13-10-21 18.56 18.63 18.02 1,877,700 18.04 18.04
13-10-18 18.99 19.02 18.48 3,605,700 18.60 18.60
13-10-17 18.32 19.19 17.70 14,029,200 18.99 18.99
13-10-16 24.80 24.92 24.00 5,593,700 24.20 24.20
13-10-15 25.60 25.70 24.15 2,353,100 24.69 24.69
Date Open High Low Vol Cls adjCls
13-10-14 25.75 25.93 25.25 1,469,800 25.75 25.75
13-10-11 25.55 26.08 25.07 1,022,500 26.02 26.02
13-10-10 26.35 26.47 25.26 1,284,400 25.73 25.73
13-10-09 25.64 26.34 25.22 1,928,300 25.91 25.91
13-10-08 25.57 26.00 25.28 1,396,500 25.49 25.49
13-10-07 25.29 25.75 25.00 1,059,200 25.55 25.55
13-10-04 25.25 25.90 25.03 1,120,500 25.57 25.57
13-10-03 24.92 25.19 24.57 782,600 25.17 25.17
13-10-02 24.79 25.12 24.44 734,100 25.04 25.04
Date Open High Low Vol Cls adjCls
13-10-01 24.38 25.18 24.33 972,700 24.98 24.98
13-09-30 24.26 24.53 24.00 1,554,200 24.35 24.35
13-09-27 24.53 24.93 24.00 831,700 24.47 24.47
13-09-26 24.92 25.30 24.54 638,400 24.76 24.76
13-09-25 24.58 25.24 24.24 713,100 24.77 24.77
13-09-24 24.38 25.04 24.07 1,207,200 24.62 24.62
13-09-23 24.88 24.88 23.99 718,400 24.43 24.43
13-09-20 24.78 25.71 24.77 2,150,400 24.88 24.88
13-09-19 25.29 25.85 24.44 1,076,100 24.66 24.66
Date Open High Low Vol Cls adjCls
13-09-18 24.12 25.57 23.87 1,593,200 25.27 25.27
13-09-17 24.09 24.23 23.91 1,785,900 24.08 24.08
13-09-16 24.77 25.05 24.03 788,100 24.12 24.12
13-09-13 24.13 24.48 23.81 724,300 24.44 24.44
13-09-12 24.40 24.70 23.98 524,000 24.04 24.04
13-09-11 24.64 24.80 24.13 781,300 24.38 24.38
13-09-10 24.79 25.05 24.45 824,000 24.64 24.64
13-09-09 24.60 25.40 24.41 1,049,400 24.72 24.72
13-09-06 24.75 25.17 23.88 2,380,000 24.43 24.43
Date Open High Low Vol Cls adjCls
13-09-05 25.60 25.87 25.28 814,400 25.65 25.65
13-09-04 24.74 25.71 24.62 2,079,400 25.65 25.65
13-09-03 25.02 25.18 24.19 897,300 24.63 24.63
13-08-30 24.91 25.59 24.58 1,231,200 24.70 24.70
13-08-29 24.14 24.60 23.97 871,100 23.98 23.98
13-08-28 23.66 24.57 23.60 1,116,900 24.27 24.27
13-08-27 23.62 24.26 23.46 1,361,000 23.73 23.73
13-08-26 23.15 23.57 23.00 550,200 23.23 23.23
13-08-23 22.75 23.35 22.54 1,096,700 23.14 23.14
Date Open High Low Vol Cls adjCls
13-08-22 21.90 22.54 21.67 582,900 22.45 22.45
13-08-21 21.92 22.28 20.48 637,300 21.77 21.77
13-08-20 21.08 22.02 20.92 908,500 21.95 21.95
13-08-19 21.60 21.61 21.00 835,500 21.01 21.01
13-08-16 21.87 22.02 21.62 818,200 21.71 21.71
13-08-15 22.17 22.62 21.73 949,500 21.99 21.99
13-08-14 23.03 23.20 22.48 668,400 22.49 22.49
13-08-13 22.73 23.14 22.52 926,700 23.10 23.10
13-08-12 21.96 22.75 21.95 717,800 22.66 22.66
Date Open High Low Vol Cls adjCls
13-08-09 22.20 22.33 21.76 501,100 22.11 22.11
13-08-08 22.04 22.25 21.67 1,109,400 22.19 22.19
13-08-07 22.05 22.25 21.61 1,072,900 21.82 21.82
13-08-06 22.50 22.50 21.88 888,000 22.18 22.18
13-08-05 22.62 22.86 22.45 769,600 22.50 22.50
13-08-02 22.79 23.00 22.57 753,500 22.71 22.71
13-08-01 23.14 23.52 22.74 1,091,100 22.83 22.83
13-07-31 22.49 23.21 22.39 975,500 22.85 22.85
13-07-30 22.31 22.63 22.05 884,600 22.57 22.57
Date Open High Low Vol Cls adjCls
13-07-29 22.60 22.88 22.20 1,983,900 22.27 22.27
13-07-26 22.19 22.47 21.82 1,720,300 22.35 22.35
13-07-25 22.44 22.68 22.30 1,143,600 22.63 22.63
13-07-24 23.64 23.68 22.53 1,422,400 22.55 22.55
13-07-23 24.09 24.09 23.48 917,300 23.63 23.63
13-07-22 23.85 24.15 23.69 1,251,200 23.92 23.92
13-07-19 23.97 24.25 23.78 1,028,500 24.03 24.03
13-07-18 24.70 25.65 23.90 5,418,100 24.03 24.03
13-07-17 27.06 27.12 26.17 2,732,500 26.56 26.56
Date Open High Low Vol Cls adjCls
13-07-16 27.24 27.49 26.73 1,087,900 27.01 27.01
13-07-15 27.59 27.82 27.17 895,500 27.33 27.33
13-07-12 27.26 27.84 27.06 839,200 27.55 27.55
13-07-11 27.18 27.73 26.70 1,915,900 27.41 27.41
13-07-10 26.17 27.02 25.91 1,348,700 26.50 26.50
13-07-09 25.83 26.28 25.75 1,786,600 26.25 26.25
13-07-08 25.59 26.07 25.46 998,600 25.70 25.70
13-07-05 25.79 25.86 25.00 829,200 25.46 25.46
13-07-03 25.20 25.41 25.01 466,000 25.32 25.32
Date Open High Low Vol Cls adjCls
13-07-02 25.94 26.20 25.19 1,189,800 25.31 25.31
13-07-01 25.15 26.31 25.15 931,200 25.87 25.87
13-06-28 24.88 25.39 24.56 1,277,400 25.06 25.06
13-06-27 24.65 25.11 24.26 825,200 25.02 25.02
13-06-26 23.81 24.67 23.72 1,093,100 24.51 24.51
13-06-25 23.85 24.10 23.32 1,079,500 23.51 23.51
13-06-24 23.44 23.94 22.78 998,500 23.61 23.61
13-06-21 24.52 24.82 23.49 4,318,300 23.78 23.78
13-06-20 25.39 25.62 24.19 1,677,700 24.42 24.42
Date Open High Low Vol Cls adjCls
13-06-19 25.77 26.42 25.54 1,307,500 25.71 25.71
13-06-18 25.48 25.92 25.11 1,053,200 25.80 25.80
13-06-17 24.40 25.56 24.18 1,656,400 25.35 25.35
13-06-14 24.31 24.88 24.07 1,079,200 24.45 24.45
13-06-13 23.52 24.61 23.42 1,212,500 24.43 24.43
13-06-12 22.65 24.20 22.52 1,611,200 23.45 23.45
13-06-11 22.52 22.97 22.23 1,028,800 22.41 22.41
13-06-10 22.37 22.81 22.06 814,800 22.76 22.76
13-06-07 21.79 22.24 21.37 850,300 22.20 22.20
Date Open High Low Vol Cls adjCls
13-06-06 21.58 21.93 21.15 796,400 21.57 21.57
13-06-05 21.71 22.54 21.36 820,300 21.51 21.51
13-06-04 22.05 22.46 21.41 672,700 21.65 21.65
13-06-03 22.30 22.44 21.57 1,068,800 22.09 22.09
13-05-31 21.88 22.37 21.87 853,700 22.19 22.19
13-05-30 22.11 22.53 21.87 973,400 21.92 21.92
13-05-29 22.39 22.58 21.87 765,900 22.09 22.09
13-05-28 21.56 22.68 21.56 1,379,000 22.48 22.48
13-05-24 20.62 20.95 20.51 554,100 20.91 20.91
Date Open High Low Vol Cls adjCls
13-05-23 20.77 20.96 20.33 1,231,100 20.83 20.83
13-05-22 22.14 22.44 20.64 1,590,600 21.00 21.00
13-05-21 22.03 22.27 21.54 850,600 22.01 22.01
13-05-20 22.12 22.35 21.99 436,900 22.00 22.00
13-05-17 21.82 22.15 21.69 997,600 22.13 22.13
13-05-16 22.24 22.35 21.60 1,052,100 21.61 21.61
13-05-15 22.46 22.83 22.38 1,293,100 22.39 22.39
13-05-14 22.40 22.69 22.33 688,300 22.48 22.48
13-05-13 22.77 22.88 22.33 960,000 22.43 22.43
Date Open High Low Vol Cls adjCls
13-05-10 21.42 22.90 21.24 1,560,200 22.76 22.76
13-05-09 21.28 21.74 21.20 605,700 21.42 21.42
13-05-08 21.44 21.62 21.23 627,100 21.38 21.38
13-05-07 21.31 21.45 20.93 1,364,900 21.44 21.44
13-05-06 21.00 21.48 20.95 728,000 21.38 21.38
13-05-03 21.18 21.67 20.93 739,900 21.02 21.02
13-05-02 20.65 21.20 20.60 979,500 20.93 20.93
13-05-01 21.09 21.25 20.72 1,950,200 20.74 20.74
13-04-30 21.23 21.42 20.97 1,104,300 21.22 21.22
Date Open High Low Vol Cls adjCls
13-04-29 21.03 21.46 20.81 621,300 21.34 21.34
13-04-26 20.84 21.05 20.63 923,700 21.00 21.00
13-04-25 20.45 21.00 20.45 1,387,400 20.91 20.91
13-04-24 20.02 20.51 19.84 1,683,900 20.38 20.38
13-04-23 19.34 19.98 19.19 1,715,700 19.97 19.97
13-04-22 18.79 19.27 18.62 1,431,300 19.19 19.19
13-04-19 17.99 18.91 17.80 1,732,800 18.75 18.75
13-04-18 17.45 19.10 16.74 5,237,300 17.90 17.90
13-04-17 17.81 18.26 17.02 2,292,500 17.56 17.56
Date Open High Low Vol Cls adjCls
13-04-16 17.87 18.12 17.22 1,444,400 17.94 17.94
13-04-15 18.40 18.57 17.50 879,600 17.75 17.75
13-04-12 18.74 18.92 18.35 937,000 18.49 18.49
13-04-11 18.43 19.13 18.30 863,800 18.82 18.82
13-04-10 17.97 18.44 17.50 1,648,100 18.34 18.34
13-04-09 18.75 18.75 17.92 1,061,400 17.95 17.95
13-04-08 18.49 18.77 18.22 706,900 18.73 18.73
13-04-05 18.39 18.55 18.06 791,600 18.50 18.50
13-04-04 18.47 18.69 18.15 816,200 18.61 18.61
Date Open High Low Vol Cls adjCls
13-04-03 19.01 19.27 18.23 1,059,700 18.43 18.43
13-04-02 19.40 19.64 19.01 677,900 19.07 19.07
13-04-01 19.68 20.23 19.24 828,600 19.27 19.27
13-03-28 20.36 20.41 19.55 904,500 19.77 19.77
13-03-27 19.07 20.45 19.00 1,441,000 20.41 20.41
13-03-26 19.10 19.10 18.86 730,800 19.00 19.00
13-03-25 18.96 19.13 18.63 1,081,600 19.02 19.02
13-03-22 18.85 19.17 18.59 860,800 19.08 19.08
13-03-21 19.09 19.29 18.47 1,354,700 18.81 18.81
Date Open High Low Vol Cls adjCls
13-03-20 19.81 20.06 18.90 1,403,100 19.23 19.23
13-03-19 19.82 19.98 19.49 1,098,300 19.80 19.80
13-03-18 19.47 19.87 19.27 978,400 19.80 19.80
13-03-15 19.32 19.74 19.10 4,738,000 19.67 19.67
13-03-14 19.06 19.55 18.82 1,489,000 19.31 19.31
13-03-13 18.81 19.10 18.69 1,117,800 19.03 19.03
13-03-12 18.61 18.99 18.41 1,058,300 18.84 18.84
13-03-11 18.15 18.76 17.77 1,496,200 18.69 18.69
13-03-08 17.68 18.32 17.64 1,452,600 18.15 18.15
Date Open High Low Vol Cls adjCls
13-03-07 17.13 17.55 16.85 1,687,100 17.37 17.37
13-03-06 17.18 17.27 17.01 1,735,000 17.16 17.16
13-03-05 17.39 17.40 17.07 2,405,900 17.18 17.18
13-03-04 18.25 18.30 16.62 8,298,500 17.28 17.28
13-03-01 20.46 20.70 20.02 980,600 20.51 20.51
13-02-28 20.75 20.75 20.49 916,800 20.52 20.52
13-02-27 20.39 21.02 20.39 2,465,300 20.79 20.79
13-02-26 20.21 20.81 19.91 1,211,200 20.45 20.45
13-02-25 20.55 20.85 20.06 1,246,700 20.10 20.10
Date Open High Low Vol Cls adjCls
13-02-22 20.41 20.67 20.13 819,000 20.48 20.48
13-02-21 20.21 20.59 19.95 1,387,200 20.36 20.36
13-02-20 21.23 21.61 20.25 1,171,900 20.26 20.26
13-02-19 21.29 21.39 20.90 976,100 21.15 21.15
13-02-15 21.47 21.87 21.21 747,500 21.28 21.28
13-02-14 21.62 21.74 21.00 1,158,500 21.28 21.28
13-02-13 22.16 22.40 21.61 798,300 21.75 21.75
13-02-12 22.26 22.45 22.07 929,100 22.19 22.19
13-02-11 22.30 22.40 22.06 812,300 22.18 22.18
Date Open High Low Vol Cls adjCls
13-02-08 22.23 22.41 21.99 726,600 22.26 22.26
13-02-07 22.44 22.51 21.75 1,008,400 22.12 22.12
13-02-06 22.30 22.68 22.18 1,331,700 22.48 22.48
13-02-05 22.71 22.83 22.41 1,385,800 22.49 22.49
13-02-04 22.50 23.10 22.50 1,518,300 22.65 22.65
13-02-01 22.19 22.76 21.96 1,473,200 22.66 22.66
13-01-31 21.50 22.15 21.37 1,271,000 22.02 22.02
13-01-30 21.77 22.24 21.30 2,524,700 21.42 21.42
13-01-29 22.87 22.91 21.98 1,775,600 22.21 22.21
Date Open High Low Vol Cls adjCls
13-01-28 23.17 23.44 22.71 2,256,900 22.95 22.95
13-01-25 23.49 24.00 22.57 10,881,900 23.16 23.16
13-01-24 27.35 28.94 27.09 2,521,300 28.20 28.20
13-01-23 28.19 28.21 27.02 922,000 27.21 27.21
13-01-22 27.72 28.34 27.63 1,010,700 28.22 28.22
13-01-18 27.80 28.00 27.48 409,100 27.77 27.77
13-01-17 27.62 28.00 27.44 1,109,400 27.77 27.77
13-01-16 27.75 27.79 27.32 630,500 27.60 27.60
13-01-15 26.53 27.79 26.50 1,034,400 27.77 27.77
Date Open High Low Vol Cls adjCls
13-01-14 27.24 27.42 26.63 549,200 26.78 26.78
13-01-11 27.40 27.45 27.00 376,100 27.33 27.33
13-01-10 27.31 27.44 27.06 299,500 27.33 27.33
13-01-09 26.86 27.45 26.80 485,000 27.18 27.18
13-01-08 26.85 26.95 26.53 659,800 26.82 26.82
13-01-07 26.92 27.15 26.56 444,400 26.75 26.75
13-01-04 27.10 27.51 27.00 599,800 27.13 27.13
13-01-03 27.07 27.82 26.78 516,800 26.91 26.91
13-01-02 27.02 27.62 26.76 1,259,400 26.96 26.96
Date Open High Low Vol Cls adjCls
12-12-31 24.37 26.23 24.23 793,300 26.17 26.17
12-12-28 24.49 24.78 24.11 661,000 24.51 24.51
12-12-27 24.76 25.11 24.23 495,800 24.64 24.64
12-12-26 25.42 25.52 24.62 597,900 24.68 24.68
12-12-24 25.74 26.01 25.39 346,100 25.39 25.39
12-12-21 25.36 26.11 25.04 2,760,500 25.79 25.79
12-12-20 25.73 25.87 25.49 640,500 25.71 25.71
12-12-19 25.70 25.83 25.32 820,200 25.74 25.74
12-12-18 25.15 25.95 25.11 924,500 25.72 25.72
Date Open High Low Vol Cls adjCls
12-12-17 24.54 25.11 24.44 839,000 25.06 25.06
12-12-14 24.54 24.84 24.35 473,300 24.48 24.48
12-12-13 24.75 25.25 24.44 592,700 24.62 24.62
12-12-12 25.40 25.60 24.45 1,292,400 24.80 24.80
12-12-11 25.39 25.75 25.15 518,600 25.23 25.23
12-12-10 25.09 25.51 24.93 739,700 25.13 25.13
12-12-07 25.27 25.63 25.08 1,088,700 25.15 25.15
12-12-06 25.00 25.38 24.50 554,900 25.08 25.08
12-12-05 25.79 26.00 23.80 3,411,900 25.00 25.00
Date Open High Low Vol Cls adjCls
12-12-04 26.39 27.68 26.39 1,149,300 27.67 27.67
12-12-03 26.99 27.19 26.14 811,300 26.29 26.29
12-11-30 26.94 26.94 26.27 740,000 26.78 26.78
12-11-29 27.17 27.54 26.62 538,800 26.85 26.85
12-11-28 26.50 27.12 26.21 712,500 27.10 27.10
12-11-27 26.49 27.06 26.29 709,100 26.69 26.69
12-11-26 25.98 26.68 25.87 635,000 26.56 26.56
12-11-23 25.57 26.61 25.37 263,900 26.03 26.03
12-11-21 25.59 26.11 25.28 641,300 25.37 25.37
Date Open High Low Vol Cls adjCls
12-11-20 25.35 25.60 25.03 631,100 25.55 25.55
12-11-19 25.60 26.47 25.10 888,200 25.41 25.41
12-11-16 25.32 25.81 25.04 813,500 25.45 25.45
12-11-15 25.07 25.35 24.65 1,156,400 25.29 25.29
12-11-14 26.12 26.19 24.56 960,100 24.77 24.77
12-11-13 26.13 26.67 25.90 677,800 25.93 25.93
12-11-12 26.78 27.18 26.21 546,600 26.28 26.28
12-11-09 26.53 27.06 26.04 767,100 26.66 26.66
12-11-08 27.86 27.99 26.43 1,147,800 26.66 26.66
Date Open High Low Vol Cls adjCls
12-11-07 27.69 28.24 27.56 766,600 27.91 27.91
12-11-06 28.10 28.56 27.96 553,500 28.11 28.11
12-11-05 27.87 28.32 27.55 493,400 28.10 28.10
12-11-02 28.42 28.57 27.95 661,800 27.96 27.96
12-11-01 27.16 28.49 27.16 693,700 28.37 28.37
12-10-31 27.25 27.84 26.75 971,700 27.83 27.83
12-10-26 27.75 28.28 26.28 1,381,000 27.31 27.31
12-10-25 28.07 28.35 27.42 736,000 27.83 27.83
12-10-24 28.33 28.60 27.08 2,603,900 27.79 27.79
Date Open High Low Vol Cls adjCls
12-10-23 29.48 29.53 28.41 1,123,000 28.87 28.87
12-10-22 30.83 30.83 29.69 721,400 29.75 29.75
12-10-19 30.38 31.20 30.31 1,851,300 30.73 30.73
12-10-18 30.00 30.73 29.00 4,592,400 30.50 30.50
12-10-17 32.32 32.84 31.96 1,266,100 32.63 32.63
12-10-16 32.27 32.55 31.94 879,300 32.20 32.20
12-10-15 32.18 32.35 31.79 811,300 32.12 32.12
12-10-12 32.18 32.47 31.51 501,900 31.84 31.84
12-10-11 32.11 32.71 31.78 449,500 32.21 32.21
Date Open High Low Vol Cls adjCls
12-10-10 32.07 32.46 31.55 732,500 31.76 31.76
12-10-09 33.10 33.50 32.21 672,500 32.31 32.31
12-10-08 33.24 33.90 32.84 788,200 33.16 33.16
12-10-05 32.68 33.62 32.58 654,400 33.12 33.12
12-10-04 32.20 32.65 31.68 454,400 32.50 32.50
12-10-03 31.48 32.21 31.46 566,400 31.90 31.90
12-10-02 30.98 31.55 30.84 758,800 31.34 31.34
12-10-01 31.75 32.14 30.82 650,400 30.95 30.95
12-09-28 31.04 31.68 30.41 739,400 31.53 31.53
Date Open High Low Vol Cls adjCls
12-09-27 31.32 31.70 29.92 1,185,900 31.23 31.23
12-09-26 31.66 31.81 29.87 1,354,200 30.43 30.43
12-09-25 32.52 33.08 31.36 565,600 31.51 31.51
12-09-24 33.15 33.46 32.00 792,000 32.30 32.30
12-09-21 33.84 33.90 32.95 1,253,400 33.36 33.36
12-09-20 32.91 33.32 32.06 605,900 33.22 33.22
12-09-19 32.75 33.58 32.58 853,200 33.15 33.15
12-09-18 32.90 33.00 31.52 973,900 32.32 32.32
12-09-17 33.98 34.00 32.50 898,100 32.98 32.98
Date Open High Low Vol Cls adjCls
12-09-14 33.14 34.38 33.06 1,042,400 33.58 33.58
12-09-13 32.43 33.16 31.85 637,100 32.94 32.94
12-09-12 31.79 32.36 31.58 493,100 32.35 32.35
12-09-11 31.14 31.80 30.91 425,100 31.59 31.59
12-09-10 31.30 31.36 30.80 412,300 31.01 31.01
12-09-07 30.63 31.48 30.61 626,800 31.31 31.31
12-09-06 29.83 31.42 29.64 1,093,600 31.27 31.27
12-09-05 29.09 29.63 28.84 454,800 29.60 29.60
12-09-04 28.57 29.38 28.28 444,600 29.23 29.23
Date Open High Low Vol Cls adjCls
12-08-31 29.03 29.09 28.26 596,000 28.57 28.57
12-08-30 28.94 29.14 28.66 243,100 28.70 28.70
12-08-29 28.73 29.30 28.50 265,900 29.07 29.07
12-08-28 28.62 28.89 28.36 828,200 28.80 28.80
12-08-27 28.42 28.91 28.08 704,100 28.70 28.70
12-08-24 28.42 28.52 27.96 685,400 28.23 28.23
12-08-23 28.97 29.35 28.27 699,400 28.53 28.53
12-08-22 29.09 29.12 28.52 569,700 28.95 28.95
12-08-21 29.31 29.43 28.81 498,000 29.13 29.13
Date Open High Low Vol Cls adjCls
12-08-20 29.72 29.72 28.84 624,500 29.14 29.14
12-08-17 28.91 29.92 28.67 686,100 29.81 29.81
12-08-16 28.44 29.25 28.14 480,000 28.98 28.98
12-08-15 28.11 28.55 27.96 399,500 28.46 28.46
12-08-14 27.93 28.85 27.81 774,600 28.40 28.40
12-08-13 27.63 27.83 27.14 384,300 27.43 27.43
12-08-10 27.91 28.06 27.35 330,600 27.62 27.62
12-08-09 28.16 28.62 27.71 615,700 28.17 28.17
12-08-08 28.31 28.90 28.05 609,800 28.29 28.29
Date Open High Low Vol Cls adjCls
12-08-07 27.93 29.08 27.93 1,318,000 28.48 28.48
12-08-06 26.84 28.12 26.78 1,387,100 27.82 27.82
12-08-03 26.69 27.23 26.67 1,139,500 27.01 27.01
12-08-02 25.89 26.33 25.84 991,900 26.18 26.18
12-08-01 26.32 26.50 25.84 1,296,500 26.09 26.09
12-07-31 26.18 26.47 25.75 1,071,200 26.01 26.01
12-07-30 26.76 27.04 25.97 1,002,900 26.32 26.32
12-07-27 26.58 27.16 26.27 941,400 26.94 26.94
12-07-26 26.79 26.80 25.85 883,200 26.32 26.32
Date Open High Low Vol Cls adjCls
12-07-25 26.47 26.80 26.13 1,328,600 26.20 26.20
12-07-24 26.76 27.06 25.60 1,477,800 25.99 25.99
12-07-23 26.22 27.12 26.12 1,259,700 26.80 26.80
12-07-20 27.16 28.26 26.73 2,481,100 26.96 26.96
12-07-19 26.59 28.13 26.00 6,344,500 27.60 27.60
12-07-18 20.94 22.00 20.79 2,248,900 21.77 21.77
12-07-17 21.71 22.05 20.82 3,629,300 21.12 21.12
12-07-16 23.11 23.93 22.68 1,621,400 23.10 23.10
12-07-13 22.49 23.32 22.44 2,465,500 23.26 23.26
Date Open High Low Vol Cls adjCls
12-07-12 21.37 22.45 21.25 1,048,800 22.29 22.29
12-07-11 21.49 21.76 21.28 821,000 21.61 21.61
12-07-10 21.77 22.00 21.34 738,000 21.51 21.51
12-07-09 21.49 22.20 21.46 900,100 21.52 21.52
12-07-06 21.45 21.77 21.20 705,300 21.59 21.59
12-07-05 21.59 22.04 21.35 813,300 21.75 21.75
12-07-03 21.01 21.78 20.84 532,800 21.76 21.76
12-07-02 20.92 21.11 20.55 970,000 21.10 21.10
12-06-29 20.50 21.12 20.45 1,032,200 20.92 20.92
Date Open High Low Vol Cls adjCls
12-06-28 19.40 20.50 19.08 2,423,000 20.03 20.03
12-06-27 19.53 19.93 19.08 1,016,700 19.33 19.33
12-06-26 19.68 19.73 19.00 1,416,200 19.56 19.56
12-06-25 19.79 20.01 19.27 1,117,800 19.50 19.50
12-06-22 20.16 20.27 19.64 1,762,600 20.04 20.04
12-06-21 21.56 21.56 19.77 2,698,600 19.86 19.86
12-06-20 21.50 21.84 21.05 1,163,900 21.48 21.48
12-06-19 21.63 22.20 21.45 1,290,900 21.50 21.50
12-06-18 21.41 21.88 20.96 1,055,000 21.60 21.60
Date Open High Low Vol Cls adjCls
12-06-15 20.65 21.76 20.65 2,278,600 21.65 21.65
12-06-14 21.38 21.64 20.68 1,933,200 20.70 20.70
12-06-13 22.25 22.84 21.06 1,949,000 21.33 21.33
12-06-12 21.83 22.21 21.20 2,204,000 22.19 22.19
12-06-11 23.22 23.30 21.56 2,520,800 21.72 21.72
12-06-08 21.71 23.29 21.44 2,073,100 23.01 23.01
12-06-07 20.90 22.52 20.67 5,025,900 21.83 21.83
12-06-06 19.74 22.51 19.64 12,190,800 20.61 20.61
12-06-05 25.63 26.03 24.87 888,600 25.93 25.93
Date Open High Low Vol Cls adjCls
12-06-04 26.01 26.51 25.00 1,083,800 25.71 25.71
12-06-01 26.51 26.86 25.57 1,438,900 25.99 25.99
12-05-31 27.43 27.63 26.24 1,056,300 27.36 27.36
12-05-30 28.00 28.05 27.05 1,353,000 27.45 27.45
12-05-29 28.18 28.71 27.77 1,317,500 28.48 28.48
12-05-25 26.89 29.00 26.89 2,224,500 28.04 28.04
12-05-24 26.25 26.73 25.95 817,000 26.57 26.57
12-05-23 25.78 26.54 25.33 1,089,900 26.32 26.32
12-05-22 25.78 26.66 25.70 1,035,900 26.29 26.29
Date Open High Low Vol Cls adjCls
12-05-21 25.10 25.70 24.94 1,639,600 25.63 25.63
12-05-18 25.54 25.80 24.33 1,927,300 25.15 25.15
12-05-17 27.12 27.31 25.31 1,466,400 25.52 25.52
12-05-16 27.36 28.03 27.01 708,100 27.13 27.13
12-05-15 26.85 28.00 26.67 1,101,800 27.31 27.31
12-05-14 27.90 28.12 26.75 1,474,400 26.79 26.79
12-05-11 26.65 28.84 26.65 1,381,000 28.47 28.47
12-05-10 27.70 28.18 26.86 1,288,500 27.02 27.02
12-05-09 26.48 28.15 26.19 2,130,200 27.29 27.29
Date Open High Low Vol Cls adjCls
12-05-08 28.16 28.16 24.27 4,404,600 26.71 26.71
12-05-07 29.31 29.59 26.80 4,032,400 28.29 28.29
12-05-04 29.92 30.64 29.29 1,413,000 29.51 29.51
12-05-03 31.02 31.24 29.96 1,195,500 30.25 30.25
12-05-02 29.35 31.21 29.35 1,853,400 30.90 30.90
12-05-01 28.84 30.57 28.58 2,121,100 29.95 29.95
12-04-30 29.76 29.91 28.67 1,607,000 28.88 28.88
12-04-27 28.95 29.97 28.37 1,997,100 29.94 29.94
12-04-26 31.15 31.45 27.81 4,297,600 28.74 28.74
Date Open High Low Vol Cls adjCls
12-04-25 30.57 31.31 30.09 1,910,700 31.30 31.30
12-04-24 32.24 32.40 29.95 3,124,300 30.29 30.29
12-04-23 29.84 32.49 29.30 3,017,800 32.16 32.16
12-04-20 32.87 33.00 30.50 3,994,000 30.76 30.76
12-04-19 33.75 34.74 31.38 3,672,300 33.68 33.68
12-04-18 35.00 35.60 34.62 1,882,200 35.24 35.24
12-04-17 34.50 35.17 34.24 1,134,300 34.75 34.75
12-04-16 34.46 35.00 33.90 1,089,700 34.25 34.25
12-04-13 33.40 34.50 33.15 669,900 34.06 34.06
Date Open High Low Vol Cls adjCls
12-04-12 32.60 33.84 32.44 571,700 33.44 33.44
12-04-11 32.40 33.15 32.01 1,111,200 32.59 32.59
12-04-10 33.61 33.77 31.15 1,605,400 31.30 31.30
12-04-09 33.30 33.89 32.80 936,000 33.77 33.77
12-04-05 32.63 34.19 32.51 919,500 34.04 34.04
12-04-04 33.02 33.06 32.07 707,700 32.85 32.85
12-04-03 32.49 33.78 32.38 763,400 33.57 33.57
12-04-02 32.31 32.70 32.00 828,900 32.50 32.50
12-03-30 32.81 32.84 32.26 471,200 32.39 32.39
Date Open High Low Vol Cls adjCls
12-03-29 32.38 32.60 31.76 494,500 32.43 32.43
12-03-28 32.80 33.40 31.72 932,700 32.38 32.38
12-03-27 33.10 33.94 32.55 907,600 32.62 32.62
12-03-26 32.50 33.56 32.50 770,400 33.19 33.19
12-03-23 31.60 32.31 31.31 703,200 32.13 32.13
12-03-22 31.88 32.24 31.64 1,066,500 32.19 32.19
12-03-21 32.41 32.73 31.92 920,000 32.27 32.27
12-03-20 32.47 32.74 31.83 592,400 32.20 32.20
12-03-19 31.67 33.02 31.50 1,036,200 32.84 32.84
Date Open High Low Vol Cls adjCls
12-03-16 33.34 33.36 31.49 2,692,200 31.67 31.67
12-03-15 32.39 33.60 32.21 983,400 33.20 33.20
12-03-14 32.95 33.20 32.17 622,100 32.32 32.32
12-03-13 32.41 32.81 32.02 751,300 32.78 32.78
12-03-12 32.10 32.40 31.68 960,800 32.13 32.13
12-03-09 31.12 32.42 30.82 1,624,500 32.16 32.16
12-03-08 30.29 31.40 29.81 1,104,100 31.01 31.01
12-03-07 29.15 30.58 29.05 1,037,900 29.99 29.99
12-03-06 29.58 29.73 28.15 1,029,700 28.83 28.83
Date Open High Low Vol Cls adjCls
12-03-05 29.42 30.73 29.42 1,115,900 30.03 30.03
12-03-02 30.00 30.14 29.12 714,300 29.32 29.32
12-03-01 29.65 30.41 29.51 1,038,000 29.97 29.97
12-02-29 28.90 30.36 28.75 1,339,800 29.59 29.59
12-02-28 29.07 29.62 28.84 723,000 29.10 29.10
12-02-27 28.35 29.40 27.88 517,500 29.07 29.07
12-02-24 28.91 29.30 28.35 1,000,000 28.64 28.64
12-02-23 27.75 29.16 27.68 1,163,000 28.99 28.99
12-02-22 27.27 27.87 26.79 902,900 27.82 27.82
Date Open High Low Vol Cls adjCls
12-02-21 28.29 28.36 27.15 698,800 27.46 27.46
12-02-17 27.98 28.50 27.81 683,500 28.05 28.05
12-02-16 27.85 28.11 27.59 689,400 27.95 27.95
12-02-15 28.90 29.07 27.63 833,600 27.74 27.74
12-02-14 28.76 28.89 28.19 849,900 28.62 28.62
12-02-13 29.17 29.62 28.71 1,104,600 29.01 29.01
12-02-10 28.19 28.84 27.62 932,700 28.68 28.68
12-02-09 29.01 29.61 26.87 3,787,600 28.62 28.62
12-02-08 27.54 27.78 26.84 1,524,600 27.17 27.17
Date Open High Low Vol Cls adjCls
12-02-07 28.82 28.91 26.84 1,399,700 27.20 27.20
12-02-06 27.01 28.05 26.78 1,272,100 27.63 27.63
12-02-03 26.03 27.63 25.98 1,690,100 27.04 27.04
12-02-02 25.75 26.12 25.54 655,800 25.64 25.64
12-02-01 25.21 26.00 25.12 873,500 25.85 25.85
12-01-31 26.15 26.16 24.84 886,000 25.08 25.08
12-01-30 25.79 26.17 25.35 933,300 25.90 25.90
12-01-27 25.00 26.14 24.76 1,485,200 26.12 26.12
12-01-26 25.04 25.20 24.11 1,326,300 25.10 25.10
Date Open High Low Vol Cls adjCls
12-01-25 24.63 25.41 23.91 1,907,500 24.96 24.96
12-01-24 22.99 24.50 22.65 1,291,600 24.31 24.31
12-01-23 22.60 23.44 22.57 1,099,100 23.10 23.10
12-01-20 23.71 23.86 22.52 1,539,100 22.68 22.68
12-01-19 23.95 23.99 23.19 1,060,600 23.89 23.89
12-01-18 23.45 24.01 23.14 1,159,400 23.90 23.90
12-01-17 23.61 23.97 22.96 812,300 23.44 23.44
12-01-13 22.93 23.39 22.52 913,700 23.29 23.29
12-01-12 22.88 23.50 22.67 1,039,400 22.99 22.99
Date Open High Low Vol Cls adjCls
12-01-11 23.83 24.17 22.46 1,684,400 22.87 22.87
12-01-10 24.50 24.50 23.67 965,600 23.89 23.89
12-01-09 24.28 24.37 23.65 916,000 24.20 24.20
12-01-06 23.52 24.24 23.25 1,242,300 24.00 24.00
12-01-05 22.08 23.75 21.92 1,213,100 23.38 23.38
12-01-04 22.10 22.63 21.60 815,800 22.27 22.27
12-01-03 22.23 23.39 21.92 1,627,600 22.15 22.15
11-12-30 21.97 22.01 21.63 503,600 21.69 21.69
11-12-29 21.34 22.05 21.18 453,800 22.01 22.01
Date Open High Low Vol Cls adjCls
11-12-28 22.01 22.07 21.13 467,600 21.20 21.20
11-12-27 21.75 22.19 21.52 468,900 22.04 22.04
11-12-23 21.61 21.97 21.52 303,300 21.84 21.84
11-12-22 21.77 22.00 21.45 646,200 21.55 21.55
11-12-21 21.48 21.89 20.95 775,600 21.76 21.76
11-12-20 20.52 21.47 20.52 1,291,900 21.40 21.40
11-12-19 19.74 20.94 19.44 1,345,400 20.12 20.12
11-12-16 19.03 19.47 18.83 1,520,600 19.44 19.44
11-12-15 19.20 19.23 18.54 825,700 18.80 18.80
Date Open High Low Vol Cls adjCls
11-12-14 19.77 19.90 18.62 1,151,700 18.83 18.83
11-12-13 20.71 20.90 19.81 892,700 19.95 19.95
11-12-12 20.36 20.55 20.05 548,300 20.48 20.48
11-12-09 20.08 20.96 20.00 663,800 20.76 20.76
11-12-08 20.11 20.57 19.92 612,600 19.99 19.99
11-12-07 20.42 20.57 19.87 1,281,900 20.38 20.38
11-12-06 20.66 21.01 20.02 1,051,200 20.59 20.59
11-12-05 20.12 21.14 20.01 1,055,900 20.63 20.63
11-12-02 19.61 20.32 19.51 1,368,300 19.73 19.73
Date Open High Low Vol Cls adjCls
11-12-01 18.49 19.46 18.29 1,118,000 19.31 19.31
11-11-30 18.97 19.04 18.19 2,168,400 18.53 18.53
11-11-29 18.53 18.53 17.78 1,587,300 18.03 18.03
11-11-28 18.83 19.24 18.21 1,738,700 18.49 18.49
11-11-25 18.61 18.95 17.80 636,600 17.81 17.81
11-11-23 19.06 19.40 18.70 885,700 18.74 18.74
11-11-22 19.16 19.80 19.01 597,800 19.37 19.37
11-11-21 19.28 19.38 18.88 821,100 19.20 19.20
11-11-18 20.32 20.59 19.61 820,300 19.77 19.77
Date Open High Low Vol Cls adjCls
11-11-17 20.74 21.04 20.10 820,900 20.29 20.29
11-11-16 21.15 21.56 20.61 762,700 20.74 20.74
11-11-15 20.51 21.74 20.50 1,322,100 21.54 21.54
11-11-14 20.84 20.90 20.47 538,100 20.65 20.65
11-11-11 20.21 21.23 19.95 1,137,500 21.01 21.01
11-11-10 20.37 20.42 19.50 903,800 19.84 19.84
11-11-09 20.10 20.72 19.93 815,700 19.97 19.97
11-11-08 20.66 21.00 20.07 977,400 20.78 20.78
11-11-07 20.70 20.81 19.94 458,700 20.33 20.33
Date Open High Low Vol Cls adjCls
11-11-04 20.50 20.85 20.31 591,500 20.77 20.77
11-11-03 21.50 21.50 20.50 1,280,900 20.74 20.74
11-11-02 20.36 21.08 20.16 1,297,800 21.00 21.00
11-11-01 19.88 20.62 19.60 1,616,600 20.00 20.00
11-10-31 20.25 21.40 20.01 1,253,500 20.77 20.77
11-10-28 20.56 21.00 20.30 1,221,400 20.53 20.53
11-10-27 21.51 22.19 20.42 2,078,200 20.85 20.85
11-10-26 21.01 21.48 20.33 1,418,000 21.19 21.19
11-10-25 20.82 21.68 20.25 2,084,700 20.79 20.79
Date Open High Low Vol Cls adjCls
11-10-24 21.30 22.13 20.76 2,947,100 21.57 21.57
11-10-21 19.73 21.63 19.62 3,994,900 21.57 21.57
11-10-20 17.94 19.55 17.63 7,214,500 19.42 19.42
11-10-19 16.72 16.89 16.00 1,184,400 16.12 16.12
11-10-18 16.05 16.83 15.60 2,020,200 16.70 16.70
11-10-17 16.01 16.39 15.81 740,500 16.05 16.05
11-10-14 16.04 16.37 15.66 636,800 16.22 16.22
11-10-13 15.53 15.98 15.27 661,600 15.76 15.76
11-10-12 15.70 16.11 15.53 853,400 15.72 15.72
Date Open High Low Vol Cls adjCls
11-10-11 15.40 15.86 15.27 795,800 15.58 15.58
11-10-10 15.46 15.80 15.11 773,900 15.50 15.50
11-10-07 15.03 15.63 14.61 1,364,200 15.07 15.07
11-10-06 13.91 14.91 13.79 645,600 14.83 14.83
11-10-05 13.48 14.05 13.05 823,800 13.95 13.95
11-10-04 12.32 13.48 11.97 1,075,700 13.45 13.45
11-10-03 13.84 14.05 12.40 1,142,700 12.41 12.41
11-09-30 14.19 14.61 13.86 975,800 13.97 13.97
11-09-29 15.04 15.15 14.01 876,000 14.53 14.53
Date Open High Low Vol Cls adjCls
11-09-28 15.92 15.94 14.54 1,148,900 14.55 14.55
11-09-27 15.93 16.30 15.65 968,500 15.84 15.84
11-09-26 15.06 15.53 14.78 785,700 15.52 15.52
11-09-23 14.89 15.21 14.72 734,500 14.94 14.94
11-09-22 15.28 15.67 14.55 1,548,200 14.97 14.97
11-09-21 16.15 16.56 15.98 972,400 15.99 15.99
11-09-20 16.30 16.47 16.00 920,000 16.14 16.14
11-09-19 15.75 16.43 15.50 735,100 16.24 16.24
11-09-16 16.35 16.40 16.03 1,097,300 16.15 16.15
Date Open High Low Vol Cls adjCls
11-09-15 16.54 16.59 16.06 803,100 16.31 16.31
11-09-14 15.88 16.75 15.49 1,207,200 16.29 16.29
11-09-13 15.12 15.84 15.10 1,157,300 15.66 15.66
11-09-12 14.13 15.08 14.11 835,800 15.08 15.08
11-09-09 14.72 14.97 14.05 1,127,600 14.40 14.40
11-09-08 15.23 15.68 14.83 1,165,100 15.01 15.01
11-09-07 15.44 15.66 14.89 1,136,200 15.37 15.37
11-09-06 14.14 15.19 14.14 899,600 15.16 15.16
11-09-02 14.95 15.33 14.56 709,300 14.77 14.77
Date Open High Low Vol Cls adjCls
11-09-01 15.83 16.38 15.24 738,700 15.39 15.39
11-08-31 16.62 17.10 15.50 1,050,900 15.88 15.88
11-08-30 15.50 16.52 15.14 1,179,700 16.37 16.37
11-08-29 15.00 15.68 14.77 887,500 15.67 15.67
11-08-26 13.93 14.85 13.84 678,700 14.77 14.77
11-08-25 14.67 14.79 13.96 952,200 14.16 14.16
11-08-24 13.90 14.80 13.69 1,063,400 14.54 14.54
11-08-23 13.02 13.93 12.98 615,100 13.91 13.91
11-08-22 13.31 13.43 12.81 650,900 13.01 13.01
Date Open High Low Vol Cls adjCls
11-08-19 12.57 13.61 12.57 1,212,100 12.86 12.86
11-08-18 13.57 13.68 12.76 1,015,600 12.93 12.93
11-08-17 14.91 15.15 14.07 607,400 14.16 14.16
11-08-16 14.95 15.10 14.58 904,600 14.85 14.85
11-08-15 14.86 15.28 14.76 719,400 15.25 15.25
11-08-12 14.17 14.73 13.75 728,100 14.68 14.68
11-08-11 13.31 14.43 13.26 1,011,300 13.91 13.91
11-08-10 13.16 13.86 12.70 1,463,700 13.21 13.21
11-08-09 12.52 13.63 11.89 1,383,200 13.62 13.62
Date Open High Low Vol Cls adjCls
11-08-08 13.21 13.48 11.94 1,810,500 12.20 12.20
11-08-05 14.06 14.36 13.02 2,040,400 13.72 13.72
11-08-04 15.04 15.25 13.90 1,058,400 13.90 13.90
11-08-03 15.25 15.45 14.50 1,040,400 15.29 15.29
11-08-02 16.10 16.73 15.17 1,015,300 15.17 15.17
11-08-01 16.72 16.82 15.91 909,100 16.20 16.20
11-07-29 15.73 17.03 15.36 952,800 16.82 16.82
11-07-28 16.28 16.82 15.92 912,400 15.95 15.95
11-07-27 17.00 17.04 16.22 1,024,500 16.33 16.33
Date Open High Low Vol Cls adjCls
11-07-26 17.48 17.53 16.74 816,900 17.15 17.15
11-07-25 17.64 17.80 17.34 845,100 17.45 17.45
11-07-22 17.70 18.20 17.44 1,299,100 17.99 17.99
11-07-21 18.53 18.67 16.92 3,904,400 17.66 17.66
11-07-20 18.23 18.30 17.66 1,454,200 18.18 18.18
11-07-19 17.66 18.30 17.65 988,100 18.19 18.19
11-07-18 17.99 17.99 17.27 556,900 17.45 17.45
11-07-15 18.09 18.39 17.87 552,800 18.02 18.02
11-07-14 18.31 18.49 17.51 777,800 18.00 18.00
Date Open High Low Vol Cls adjCls
11-07-13 17.79 18.55 17.79 732,600 18.27 18.27
11-07-12 17.79 17.98 17.60 512,600 17.70 17.70
11-07-11 18.15 18.63 17.74 704,300 17.94 17.94
11-07-08 18.51 18.77 18.02 957,000 18.60 18.60
11-07-07 18.85 19.23 18.76 693,400 18.86 18.86
11-07-06 18.36 18.85 18.25 580,000 18.74 18.74
11-07-05 18.43 18.70 18.19 606,200 18.37 18.37
11-07-01 18.03 18.57 17.78 787,200 18.41 18.41
11-06-30 17.95 18.31 17.88 620,800 17.98 17.98
Date Open High Low Vol Cls adjCls
11-06-29 17.71 18.30 17.54 1,357,100 17.88 17.88
11-06-28 17.06 17.55 16.86 1,225,900 17.53 17.53
11-06-27 17.17 17.22 16.86 575,800 17.02 17.02
11-06-24 17.01 17.25 16.85 1,096,100 17.04 17.04
11-06-23 16.45 17.01 16.06 994,300 16.96 16.96
11-06-22 17.06 17.35 16.61 740,000 16.71 16.71
11-06-21 16.49 17.25 16.39 1,507,500 17.09 17.09
11-06-20 15.62 16.58 15.51 929,900 16.48 16.48
11-06-17 15.18 16.00 14.97 2,651,600 15.70 15.70
Date Open High Low Vol Cls adjCls
11-06-16 15.00 15.17 14.66 756,800 15.01 15.01
11-06-15 15.19 15.31 14.70 731,600 14.88 14.88
11-06-14 14.44 15.56 14.44 988,100 15.42 15.42
11-06-13 14.41 14.74 14.07 736,900 14.30 14.30
11-06-10 14.55 14.58 14.09 855,800 14.44 14.44
11-06-09 14.15 14.74 14.01 788,400 14.64 14.64
11-06-08 14.68 14.73 14.06 788,600 14.06 14.06
11-06-07 15.15 15.23 14.62 842,200 14.75 14.75
11-06-06 15.69 15.71 14.95 835,700 15.02 15.02
Date Open High Low Vol Cls adjCls
11-06-03 15.64 15.88 15.48 685,600 15.69 15.69
11-06-02 16.30 16.38 15.54 960,000 15.93 15.93
11-06-01 16.40 16.88 16.19 1,433,500 16.32 16.32
11-05-31 16.47 16.50 15.95 910,800 16.34 16.34
11-05-27 16.29 16.38 15.98 780,900 16.19 16.19
11-05-26 15.92 16.76 15.80 816,100 16.23 16.23
11-05-25 15.66 16.24 15.43 780,100 16.16 16.16
11-05-24 15.90 15.90 15.37 793,600 15.71 15.71
11-05-23 15.98 16.12 15.61 750,400 15.79 15.79
Date Open High Low Vol Cls adjCls
11-05-20 16.56 16.56 16.09 755,100 16.30 16.30
11-05-19 16.85 16.90 16.41 425,000 16.70 16.70
11-05-18 16.16 16.91 16.03 669,700 16.69 16.69
11-05-17 16.29 16.33 15.80 628,900 16.24 16.24
11-05-16 17.04 17.20 16.36 850,800 16.44 16.44
11-05-13 17.42 17.46 16.92 500,700 17.20 17.20
11-05-12 17.22 17.49 16.95 530,000 17.41 17.41
11-05-11 17.54 17.86 17.03 650,000 17.34 17.34
11-05-10 17.09 17.84 16.99 1,074,700 17.59 17.59
Date Open High Low Vol Cls adjCls
11-05-09 16.68 17.29 16.30 931,600 17.02 17.02
11-05-06 16.46 16.99 16.46 1,290,100 16.60 16.60
11-05-05 16.06 16.76 16.05 8,900,200 16.56 16.56
11-05-04 16.15 16.30 15.81 1,137,200 16.18 16.18
11-05-03 16.15 16.33 16.02 2,800,000 16.10 16.10
11-05-02 16.00 16.20 15.13 938,600 15.63 15.63
11-04-29 15.96 16.08 15.70 853,000 15.87 15.87
11-04-28 16.50 16.64 15.65 1,200,000 15.82 15.82
11-04-27 16.58 16.64 15.92 1,220,800 16.43 16.43
Date Open High Low Vol Cls adjCls
11-04-26 16.66 16.96 16.32 957,100 16.45 16.45
11-04-25 17.03 17.30 16.21 2,076,800 16.50 16.50
11-04-21 16.00 17.50 15.09 6,312,200 17.29 17.29
11-04-20 12.92 13.54 12.69 1,894,500 13.27 13.27
11-04-19 12.37 12.64 12.22 635,200 12.63 12.63
11-04-18 12.40 12.54 12.26 447,800 12.28 12.28
11-04-15 12.32 12.71 12.18 1,845,100 12.63 12.63
11-04-14 12.13 12.43 11.94 336,800 12.36 12.36
11-04-13 12.22 12.34 12.00 282,900 12.27 12.27
Date Open High Low Vol Cls adjCls
11-04-12 12.30 12.37 11.88 692,900 12.09 12.09
11-04-11 12.58 12.73 12.36 479,900 12.47 12.47
11-04-08 12.82 13.29 12.44 1,088,100 12.56 12.56
11-04-07 12.83 12.84 12.21 508,500 12.35 12.35
11-04-06 12.84 12.94 12.43 617,400 12.84 12.84
11-04-05 12.14 12.79 12.14 354,800 12.78 12.78
11-04-04 12.45 12.49 12.13 290,000 12.19 12.19
11-04-01 12.17 12.77 12.06 715,700 12.41 12.41
11-03-31 12.16 12.21 11.90 254,800 12.06 12.06
Date Open High Low Vol Cls adjCls
11-03-30 12.03 12.28 11.98 447,100 12.23 12.23
11-03-29 11.40 12.09 11.40 271,100 11.99 11.99
11-03-28 11.94 12.06 11.75 275,500 11.77 11.77
11-03-25 11.67 11.99 11.55 451,300 11.90 11.90
11-03-24 11.50 11.72 11.32 354,900 11.61 11.61
11-03-23 11.35 11.59 11.27 461,100 11.43 11.43
11-03-22 11.59 11.69 11.20 539,100 11.41 11.41
11-03-21 11.88 11.94 11.11 749,600 11.62 11.62
11-03-18 12.13 12.13 11.54 3,144,900 11.62 11.62
Date Open High Low Vol Cls adjCls
11-03-17 12.00 12.09 11.74 528,000 11.93 11.93
11-03-16 11.53 11.94 11.46 666,300 11.77 11.77
11-03-15 11.22 11.75 11.00 531,500 11.57 11.57
11-03-14 11.39 11.95 11.05 671,100 11.79 11.79
11-03-11 11.70 11.86 11.00 869,700 11.55 11.55
11-03-10 12.17 12.19 11.64 727,400 11.77 11.77
11-03-09 12.15 12.61 11.90 587,300 12.44 12.44
11-03-08 12.19 12.23 11.60 689,000 12.17 12.17
11-03-07 12.11 12.39 12.01 1,517,400 12.18 12.18
Date Open High Low Vol Cls adjCls
11-03-04 11.45 12.10 11.29 1,328,500 12.09 12.09
11-03-03 11.20 11.74 11.18 703,300 11.47 11.47
11-03-02 10.72 11.14 10.71 495,200 11.07 11.07
11-03-01 11.17 11.23 10.63 986,400 10.74 10.74
11-02-28 11.38 11.39 10.88 484,300 11.13 11.13
11-02-25 11.04 11.41 11.01 357,100 11.39 11.39
11-02-24 10.89 11.05 10.66 443,800 10.99 10.99
11-02-23 11.19 11.30 10.67 652,600 10.90 10.90
11-02-22 11.41 11.55 11.13 565,500 11.16 11.16
Date Open High Low Vol Cls adjCls
11-02-18 11.77 11.85 11.52 441,400 11.67 11.67
11-02-17 11.45 11.85 11.26 591,200 11.74 11.74
11-02-16 11.26 11.50 11.15 520,200 11.46 11.46
11-02-15 11.12 11.29 10.99 638,500 11.22 11.22
11-02-14 11.20 11.75 11.20 736,600 11.23 11.23
11-02-11 11.30 11.81 11.30 727,700 11.69 11.69
11-02-10 11.60 11.99 11.25 3,095,800 11.68 11.68
11-02-09 10.20 10.67 10.10 1,210,000 10.49 10.49
11-02-08 10.25 10.37 10.15 690,400 10.21 10.21
Date Open High Low Vol Cls adjCls
11-02-07 10.18 10.31 10.08 551,700 10.23 10.23
11-02-04 10.08 10.35 9.99 399,800 10.15 10.15
11-02-03 9.83 10.12 9.77 1,182,200 10.04 10.04
11-02-02 10.10 10.18 9.81 572,700 9.88 9.88
11-02-01 10.28 10.40 10.11 644,300 10.15 10.15
11-01-31 10.11 10.32 9.93 466,400 10.16 10.16
11-01-28 10.46 10.48 10.03 493,200 10.03 10.03
11-01-27 10.65 10.65 10.40 362,000 10.51 10.51
11-01-26 10.49 10.75 10.30 624,900 10.64 10.64
Date Open High Low Vol Cls adjCls
11-01-25 10.34 10.53 10.25 552,400 10.48 10.48
11-01-24 10.24 10.69 10.24 338,400 10.39 10.39
11-01-21 9.75 10.45 9.69 540,800 10.26 10.26
11-01-20 9.77 9.85 9.53 330,000 9.64 9.64
11-01-19 10.05 10.10 9.60 609,400 9.84 9.84
11-01-18 10.32 10.36 10.06 270,100 10.08 10.08
11-01-14 10.32 10.46 10.26 280,000 10.37 10.37
11-01-13 10.45 10.45 10.27 268,700 10.32 10.32
11-01-12 10.38 10.47 10.22 315,300 10.45 10.45
Date Open High Low Vol Cls adjCls
11-01-11 10.50 10.52 10.18 295,600 10.27 10.27
11-01-10 10.35 10.56 10.01 385,600 10.44 10.44
11-01-07 10.40 10.79 10.21 882,200 10.46 10.46
11-01-06 10.18 10.49 10.02 551,000 10.42 10.42
11-01-05 9.82 10.50 9.76 778,600 10.19 10.19
11-01-04 9.86 9.92 9.69 706,100 9.86 9.86
11-01-03 9.27 10.00 9.22 998,900 9.85 9.85
10-12-31 9.09 9.27 8.98 227,500 9.13 9.13
10-12-30 9.23 9.24 9.01 277,900 9.13 9.13
Date Open High Low Vol Cls adjCls
10-12-29 9.22 9.48 9.18 299,100 9.21 9.21
10-12-28 9.29 9.30 9.20 307,000 9.22 9.22
10-12-27 9.21 9.28 9.16 155,900 9.27 9.27
10-12-23 9.28 9.30 9.16 193,100 9.25 9.25
10-12-22 9.25 9.30 9.11 271,600 9.25 9.25
10-12-21 9.22 9.33 9.11 540,800 9.25 9.25
10-12-20 9.01 9.23 8.98 466,100 9.17 9.17
10-12-17 9.07 9.07 8.73 644,600 9.00 9.00
10-12-16 8.69 9.06 8.69 451,000 9.02 9.02
Date Open High Low Vol Cls adjCls
10-12-15 8.92 8.97 8.58 845,500 8.66 8.66
10-12-14 8.98 9.12 8.85 277,400 8.91 8.91
10-12-13 9.24 9.24 8.91 409,400 8.97 8.97
10-12-10 8.94 9.25 8.83 605,000 9.18 9.18
10-12-09 9.07 9.13 8.87 353,400 8.93 8.93
10-12-08 9.14 9.21 8.93 291,500 8.98 8.98
10-12-07 9.26 9.30 9.09 430,600 9.09 9.09
10-12-06 8.92 9.20 8.92 313,300 9.11 9.11
10-12-03 8.99 9.07 8.88 217,800 8.97 8.97
Date Open High Low Vol Cls adjCls
10-12-02 9.04 9.17 8.87 384,200 9.09 9.09
10-12-01 9.04 9.28 8.81 477,700 8.96 8.96
10-11-30 8.71 8.84 8.44 979,400 8.79 8.79
10-11-29 8.96 9.04 8.58 800,200 8.90 8.90
10-11-26 9.00 9.37 8.71 390,800 9.05 9.05
10-11-24 8.58 9.25 8.58 3,218,900 9.13 9.13
10-11-23 8.28 8.46 8.09 323,700 8.45 8.45
10-11-22 8.42 8.48 8.20 284,100 8.47 8.47
10-11-19 8.38 8.55 8.08 375,700 8.47 8.47
Date Open High Low Vol Cls adjCls
10-11-18 8.06 8.45 8.06 463,100 8.37 8.37
10-11-17 7.87 8.01 7.71 353,200 7.95 7.95
10-11-16 8.05 8.22 7.79 717,000 7.83 7.83
10-11-15 8.25 8.45 8.16 286,500 8.20 8.20
10-11-12 8.21 8.37 7.97 627,000 8.19 8.19
10-11-11 8.58 8.63 8.42 251,200 8.47 8.47
10-11-10 8.39 8.73 8.25 346,200 8.70 8.70
10-11-09 8.84 8.90 8.43 486,500 8.49 8.49
10-11-08 8.75 8.92 8.64 377,700 8.86 8.86
Date Open High Low Vol Cls adjCls
10-11-05 8.92 8.92 8.66 444,800 8.79 8.79
10-11-04 8.62 8.92 8.53 627,600 8.91 8.91
10-11-03 8.47 8.58 8.35 451,800 8.50 8.50
10-11-02 8.30 8.50 8.19 480,400 8.48 8.48
10-11-01 8.37 8.59 8.12 450,100 8.16 8.16
10-10-29 8.30 8.46 8.15 370,400 8.31 8.31
10-10-28 8.62 8.73 8.36 609,000 8.37 8.37
10-10-27 8.71 8.81 8.36 881,400 8.52 8.52
10-10-26 8.38 8.89 8.28 715,900 8.84 8.84
Date Open High Low Vol Cls adjCls
10-10-25 8.30 8.60 8.30 910,000 8.49 8.49
10-10-22 7.91 8.29 7.86 1,328,400 8.24 8.24
10-10-21 7.80 7.98 7.50 2,989,500 7.87 7.87
10-10-20 6.75 6.88 6.63 726,400 6.68 6.68
10-10-19 7.04 7.09 6.66 565,800 6.75 6.75
10-10-18 7.04 7.23 6.96 383,900 7.22 7.22
10-10-15 6.98 7.07 6.86 462,100 7.03 7.03
10-10-14 7.11 7.22 6.70 515,600 6.85 6.85
10-10-13 6.88 7.30 6.77 547,200 7.08 7.08
Date Open High Low Vol Cls adjCls
10-10-12 6.83 6.97 6.71 333,400 6.81 6.81
10-10-11 7.02 7.10 6.85 191,200 6.88 6.88
10-10-08 6.87 7.12 6.82 346,100 7.04 7.04
10-10-07 6.88 6.97 6.70 320,100 6.85 6.85
10-10-06 6.83 6.86 6.70 302,000 6.81 6.81
10-10-05 6.77 6.98 6.69 425,100 6.83 6.83
10-10-04 6.91 6.93 6.60 421,800 6.64 6.64
10-10-01 6.88 7.04 6.68 371,000 6.95 6.95
10-09-30 7.17 7.18 6.75 681,000 6.78 6.78
Date Open High Low Vol Cls adjCls
10-09-29 7.10 7.12 6.82 474,500 7.09 7.09
10-09-28 7.01 7.09 6.69 651,100 7.03 7.03
10-09-27 6.56 7.03 6.54 691,000 6.93 6.93
10-09-24 6.43 6.54 6.32 637,100 6.54 6.54
10-09-23 6.10 6.58 6.03 878,600 6.31 6.31
10-09-22 6.29 6.39 5.99 551,900 6.10 6.10
10-09-21 6.48 6.77 6.30 1,285,000 6.37 6.37
10-09-20 5.86 6.45 5.86 965,700 6.45 6.45
10-09-17 5.95 5.97 5.80 539,800 5.94 5.94
Date Open High Low Vol Cls adjCls
10-09-16 5.87 6.01 5.83 487,700 5.85 5.85
10-09-15 6.15 6.15 5.81 426,200 5.90 5.90
10-09-14 6.21 6.36 6.15 350,200 6.15 6.15
10-09-13 6.02 6.30 5.92 1,007,600 6.27 6.27
10-09-10 5.87 6.03 5.86 352,100 5.90 5.90
10-09-09 6.29 6.29 5.76 609,000 5.83 5.83
10-09-08 5.92 6.18 5.92 488,500 6.10 6.10
10-09-07 6.27 6.27 5.87 732,000 5.88 5.88
10-09-03 6.05 6.39 6.05 817,300 6.32 6.32
Date Open High Low Vol Cls adjCls
10-09-02 5.50 5.96 5.33 1,145,700 5.92 5.92
10-09-01 5.55 5.87 5.39 983,100 5.83 5.83
10-08-31 5.04 5.49 5.04 1,280,500 5.37 5.37
10-08-30 5.24 5.46 5.03 601,400 5.03 5.03
10-08-27 5.02 5.29 4.92 1,203,900 5.26 5.26
10-08-26 5.18 5.23 4.93 714,400 4.95 4.95
10-08-25 5.10 5.23 5.02 1,364,900 5.12 5.12
10-08-24 5.81 5.93 5.18 2,289,300 5.20 5.20
10-08-23 6.22 6.45 5.99 637,700 5.99 5.99
Date Open High Low Vol Cls adjCls
10-08-20 6.14 6.19 6.06 760,400 6.18 6.18
10-08-19 6.31 6.32 6.15 977,700 6.21 6.21
10-08-18 6.34 6.50 6.21 490,000 6.35 6.35
10-08-17 6.16 6.49 6.12 736,400 6.33 6.33
10-08-16 6.13 6.20 5.82 861,500 6.03 6.03
10-08-13 6.44 6.61 6.16 910,000 6.16 6.16
10-08-12 6.21 6.55 6.11 697,600 6.50 6.50
10-08-11 6.73 6.83 6.28 842,300 6.36 6.36
10-08-10 7.45 7.50 6.74 899,500 6.81 6.81
Date Open High Low Vol Cls adjCls
10-08-09 7.53 7.63 7.38 355,600 7.56 7.56
10-08-06 7.53 7.69 7.35 452,300 7.48 7.48
10-08-05 7.70 7.73 7.50 475,000 7.66 7.66
10-08-04 7.81 7.84 7.66 450,200 7.75 7.75
10-08-03 8.09 8.17 7.73 415,100 7.74 7.74
10-08-02 8.00 8.26 7.86 468,600 8.15 8.15
10-07-30 7.77 8.09 7.30 370,500 7.80 7.80
10-07-29 7.88 8.10 7.65 460,100 7.92 7.92
10-07-28 8.12 8.22 7.70 512,400 7.82 7.82
Date Open High Low Vol Cls adjCls
10-07-27 8.51 8.93 8.12 669,400 8.12 8.12
10-07-26 8.20 8.40 7.84 421,200 8.40 8.40
10-07-23 7.78 8.20 7.59 719,800 8.19 8.19
10-07-22 8.19 8.23 7.54 1,340,600 7.87 7.87
10-07-21 8.10 8.22 7.76 601,700 7.80 7.80
10-07-20 7.54 8.02 7.40 763,600 7.99 7.99
10-07-19 7.85 8.00 7.47 662,400 7.75 7.75
10-07-16 8.27 8.31 7.81 732,500 7.85 7.85
10-07-15 8.55 8.75 8.10 432,800 8.31 8.31
Date Open High Low Vol Cls adjCls
10-07-14 8.76 8.86 8.50 424,800 8.57 8.57
10-07-13 8.41 8.86 8.38 405,700 8.82 8.82
10-07-12 8.35 8.72 8.17 411,800 8.27 8.27
10-07-09 8.10 8.46 7.98 298,500 8.42 8.42
10-07-08 8.09 8.18 7.85 485,800 8.10 8.10
10-07-07 7.54 8.05 7.36 855,600 8.04 8.04
10-07-06 8.47 8.70 7.45 1,381,200 7.55 7.55
10-07-02 8.33 8.65 8.03 774,900 8.30 8.30
10-07-01 8.76 8.95 8.02 1,147,700 8.28 8.28
Date Open High Low Vol Cls adjCls
10-06-30 8.81 9.04 8.70 747,600 8.75 8.75
10-06-29 9.48 9.49 8.80 1,247,100 8.89 8.89
10-06-28 9.52 9.87 9.29 614,600 9.68 9.68
10-06-25 9.29 9.62 8.69 8,657,600 9.49 9.49
10-06-24 9.90 9.90 9.21 768,100 9.32 9.32
10-06-23 10.32 10.53 9.90 665,000 10.05 10.05
10-06-22 10.45 10.75 10.23 678,400 10.29 10.29
10-06-21 10.30 10.69 10.20 776,800 10.35 10.35
10-06-18 10.05 10.26 9.84 565,400 10.24 10.24
Date Open High Low Vol Cls adjCls
10-06-17 10.11 10.23 9.83 312,600 10.07 10.07
10-06-16 10.17 10.18 9.85 383,300 10.08 10.08
10-06-15 9.85 10.24 9.69 329,700 10.23 10.23
10-06-14 9.65 9.85 9.44 280,000 9.72 9.72
10-06-11 9.01 9.43 8.94 289,600 9.37 9.37
10-06-10 8.93 9.38 8.81 606,900 9.16 9.16
10-06-09 8.98 9.43 8.61 876,500 8.68 8.68
10-06-08 9.35 9.53 8.70 831,000 8.93 8.93
10-06-07 9.79 9.93 9.10 632,700 9.10 9.10
Date Open High Low Vol Cls adjCls
10-06-04 10.03 10.11 9.51 728,400 9.75 9.75
10-06-03 10.59 10.78 10.14 596,700 10.49 10.49
10-06-02 10.90 11.10 10.22 683,600 10.59 10.59
10-06-01 11.23 11.40 10.67 698,900 10.71 10.71
10-05-28 11.25 11.56 10.82 1,023,400 11.22 11.22
10-05-27 10.67 10.95 10.33 794,300 10.93 10.93
10-05-26 9.99 10.84 9.97 1,828,100 10.14 10.14
10-05-25 9.25 10.00 8.92 572,400 9.93 9.93
10-05-24 9.55 10.09 9.40 439,400 9.67 9.67
Date Open High Low Vol Cls adjCls
10-05-21 8.95 9.73 8.50 847,500 9.60 9.60
10-05-20 9.49 9.53 9.01 721,500 9.17 9.17
10-05-19 10.02 10.29 9.54 684,000 9.95 9.95
10-05-18 10.73 10.88 10.04 496,800 10.17 10.17
10-05-17 10.26 10.50 9.81 429,800 10.49 10.49
10-05-14 10.80 10.80 9.76 617,400 10.23 10.23
10-05-13 10.66 11.44 10.65 705,400 10.88 10.88
10-05-12 9.98 10.70 9.82 990,800 10.59 10.59
10-05-11 9.77 10.04 9.40 1,278,600 9.84 9.84
Date Open High Low Vol Cls adjCls
10-05-10 9.78 10.31 9.65 1,008,600 9.70 9.70
10-05-07 10.09 10.25 9.25 591,000 9.50 9.50
10-05-06 10.49 10.89 9.00 769,100 10.22 10.22
10-05-05 10.97 11.08 9.68 688,500 10.54 10.54
10-05-04 11.54 11.54 11.00 624,600 11.12 11.12
10-05-03 11.49 11.85 11.36 671,400 11.78 11.78
10-04-30 11.61 11.76 11.22 506,400 11.32 11.32
10-04-29 10.90 11.89 10.86 788,600 11.60 11.60
10-04-28 10.46 10.94 10.45 573,300 10.71 10.71
Date Open High Low Vol Cls adjCls
10-04-27 10.81 11.02 10.40 1,157,700 10.44 10.44
10-04-26 11.68 12.00 10.82 1,329,500 10.82 10.82
10-04-23 11.33 12.06 11.20 1,656,300 11.38 11.38
10-04-22 9.51 11.27 9.50 2,888,000 11.18 11.18
10-04-21 9.00 9.49 9.00 1,406,800 9.32 9.32
10-04-20 8.60 8.65 8.45 258,400 8.65 8.65
10-04-19 8.71 8.71 8.20 426,300 8.54 8.54
10-04-16 8.94 8.98 8.66 417,600 8.70 8.70
10-04-15 8.82 9.08 8.67 469,200 9.00 9.00
Date Open High Low Vol Cls adjCls
10-04-14 8.46 8.79 8.15 706,900 8.78 8.78
10-04-13 8.89 8.90 8.49 601,800 8.49 8.49
10-04-12 8.64 8.95 8.64 501,700 8.87 8.87
10-04-09 8.40 8.69 8.38 371,400 8.64 8.64
10-04-08 8.24 8.41 8.08 504,000 8.38 8.38
10-04-07 8.09 8.28 8.01 503,500 8.24 8.24
10-04-06 8.02 8.21 7.91 588,600 8.11 8.11
10-04-05 8.00 8.22 7.87 513,700 8.09 8.09
10-04-01 7.99 8.09 7.89 314,300 7.96 7.96
Date Open High Low Vol Cls adjCls
10-03-31 7.93 8.18 7.83 512,700 7.97 7.97
10-03-30 7.98 8.06 7.65 768,200 8.03 8.03
10-03-29 7.40 7.91 7.35 947,800 7.90 7.90
10-03-26 6.89 7.25 6.89 556,000 7.14 7.14
10-03-25 7.20 7.20 6.53 1,176,600 6.86 6.86
10-03-24 7.17 7.20 7.09 261,500 7.17 7.17
10-03-23 7.12 7.34 7.06 375,200 7.19 7.19
10-03-22 6.86 7.26 6.70 710,200 7.16 7.16
10-03-19 7.73 7.73 6.86 2,600,600 6.86 6.86
Date Open High Low Vol Cls adjCls
10-03-18 7.90 7.97 7.66 591,100 7.75 7.75
10-03-17 7.88 7.99 7.82 355,700 7.91 7.91
10-03-16 7.57 7.88 7.50 557,800 7.83 7.83
10-03-15 8.09 8.09 7.00 1,227,200 7.68 7.68
10-03-12 8.36 8.50 8.11 461,800 8.21 8.21
10-03-11 8.42 8.58 8.32 528,900 8.39 8.39
10-03-10 8.50 8.69 8.40 596,800 8.49 8.49
10-03-09 8.66 8.77 8.39 780,300 8.50 8.50
10-03-08 8.89 8.95 8.58 937,200 8.65 8.65
Date Open High Low Vol Cls adjCls
10-03-05 8.25 8.50 8.25 714,000 8.50 8.50
10-03-04 8.35 8.40 8.16 364,600 8.18 8.18
10-03-03 8.25 8.43 8.19 576,500 8.29 8.29
10-03-02 8.25 8.44 8.13 1,028,400 8.18 8.18
10-03-01 7.77 8.10 7.76 1,072,400 7.95 7.95
10-02-26 7.78 7.83 7.64 321,900 7.70 7.70
10-02-25 7.63 7.79 7.53 392,500 7.74 7.74
10-02-24 7.67 7.89 7.59 420,500 7.67 7.67
10-02-23 7.81 7.86 7.60 446,000 7.68 7.68
Date Open High Low Vol Cls adjCls
10-02-22 7.67 8.00 7.67 946,500 7.80 7.80
10-02-19 7.72 7.72 7.41 463,900 7.49 7.49
10-02-18 7.67 7.77 7.51 392,700 7.54 7.54
10-02-17 7.79 7.95 7.66 416,200 7.72 7.72
10-02-16 7.50 7.98 7.38 921,200 7.73 7.73
10-02-12 7.24 7.50 7.10 479,400 7.45 7.45
10-02-11 7.38 7.43 6.80 750,700 7.32 7.32
10-02-10 7.39 7.48 7.25 524,500 7.39 7.39
10-02-09 7.34 7.47 7.17 379,800 7.36 7.36
Date Open High Low Vol Cls adjCls
10-02-08 7.08 7.47 6.92 335,400 7.23 7.23
10-02-05 7.05 7.12 6.79 521,600 7.10 7.10
10-02-04 7.34 7.34 6.93 581,800 7.13 7.13
10-02-03 7.68 7.88 7.36 718,100 7.42 7.42
10-02-02 6.99 7.79 6.91 1,686,000 7.69 7.69
10-02-01 6.67 6.99 6.52 387,900 6.99 6.99
10-01-29 6.62 6.86 6.40 341,200 6.47 6.47
10-01-28 6.80 6.82 6.51 284,400 6.64 6.64
10-01-27 6.62 6.80 6.54 187,700 6.80 6.80
Date Open High Low Vol Cls adjCls
10-01-26 6.60 6.81 6.43 262,000 6.65 6.65
10-01-25 6.82 7.05 6.60 264,500 6.60 6.60
10-01-22 6.76 7.02 6.72 653,500 6.80 6.80
10-01-21 6.71 6.86 6.65 609,400 6.80 6.80
10-01-20 6.85 6.85 6.62 297,900 6.74 6.74
10-01-19 6.76 6.91 6.73 290,600 6.86 6.86
10-01-15 6.70 6.90 6.49 730,400 6.81 6.81
10-01-14 6.65 6.80 6.65 394,600 6.73 6.73
10-01-13 6.50 6.82 6.34 377,400 6.61 6.61
Date Open High Low Vol Cls adjCls
10-01-12 6.74 6.75 6.42 301,300 6.47 6.47
10-01-11 7.03 7.03 6.64 325,300 6.80 6.80
10-01-08 7.01 7.07 6.91 312,800 6.93 6.93
10-01-07 7.11 7.23 6.91 424,700 7.09 7.09
10-01-06 7.00 7.34 6.70 1,298,300 7.01 7.01
10-01-05 6.52 6.62 6.40 271,200 6.45 6.45
10-01-04 6.57 6.70 6.41 360,500 6.59 6.59
09-12-31 6.47 6.52 6.15 347,300 6.52 6.52
09-12-30 6.50 6.58 6.45 243,100 6.53 6.53
Date Open High Low Vol Cls adjCls
09-12-29 6.65 6.70 6.50 237,000 6.60 6.60
09-12-28 6.55 6.68 6.51 189,700 6.60 6.60
09-12-24 6.52 6.61 6.51 64,100 6.58 6.58
09-12-23 6.50 6.59 6.33 215,000 6.57 6.57
09-12-22 6.37 6.50 6.25 286,000 6.50 6.50
09-12-21 6.09 6.41 6.03 423,900 6.41 6.41
09-12-18 6.11 6.15 5.84 604,700 6.14 6.14
09-12-17 6.29 6.29 6.06 249,700 6.14 6.14
09-12-16 6.19 6.30 6.10 276,700 6.28 6.28
Date Open High Low Vol Cls adjCls
09-12-15 6.30 6.30 6.02 429,900 6.20 6.20
09-12-14 6.22 6.30 5.94 704,300 6.23 6.23
09-12-11 5.82 6.21 5.82 917,500 6.21 6.21
09-12-10 5.59 5.84 5.52 795,500 5.82 5.82
09-12-09 5.64 5.65 5.28 501,500 5.61 5.61
09-12-08 5.20 5.76 5.15 1,330,500 5.64 5.64
09-12-07 5.00 5.19 4.94 119,200 5.01 5.01
09-12-04 4.83 5.10 4.82 288,000 5.06 5.06
09-12-03 4.75 4.92 4.72 270,400 4.80 4.80
Date Open High Low Vol Cls adjCls
09-12-02 4.80 4.95 4.75 301,100 4.76 4.76
09-12-01 5.17 5.22 4.75 870,200 4.80 4.80
09-11-30 5.31 5.36 4.85 440,100 5.15 5.15
09-11-27 5.17 5.43 5.03 283,200 5.37 5.37
09-11-25 5.48 5.58 5.39 211,000 5.43 5.43
09-11-24 5.44 5.50 5.34 203,500 5.46 5.46
09-11-23 5.36 5.58 5.30 420,200 5.39 5.39
09-11-20 5.52 5.57 5.28 461,800 5.30 5.30
09-11-19 5.50 5.64 5.35 570,300 5.52 5.52
Date Open High Low Vol Cls adjCls
09-11-18 5.24 5.33 5.10 353,600 5.28 5.28
09-11-17 4.95 5.29 4.90 652,300 5.22 5.22
09-11-16 5.03 5.41 4.75 1,025,800 4.84 4.84
09-11-13 5.19 5.30 4.95 914,100 5.14 5.14
09-11-12 5.35 5.46 5.13 437,500 5.21 5.21
09-11-11 5.40 5.48 5.30 274,700 5.35 5.35
09-11-10 5.30 5.40 5.20 277,400 5.28 5.28
09-11-09 5.70 5.75 5.20 818,900 5.34 5.34
09-11-06 5.78 5.80 5.53 225,600 5.58 5.58
Date Open High Low Vol Cls adjCls
09-11-05 5.63 5.79 5.54 257,400 5.79 5.79
09-11-04 5.80 5.88 5.51 201,700 5.52 5.52
09-11-03 5.58 5.82 5.57 287,000 5.79 5.79
09-11-02 5.36 5.93 5.35 638,400 5.57 5.57
09-10-30 5.80 5.95 5.39 464,500 5.47 5.47
09-10-29 5.88 6.10 5.82 461,700 5.84 5.84
09-10-28 6.08 6.08 5.55 1,007,300 5.88 5.88
09-10-27 6.74 6.79 6.13 612,200 6.17 6.17
09-10-26 6.88 7.01 6.45 1,068,500 6.79 6.79
Date Open High Low Vol Cls adjCls
09-10-23 6.25 6.93 6.23 3,322,600 6.76 6.76
09-10-22 5.90 5.90 5.33 514,100 5.78 5.78
09-10-21 5.72 6.00 5.69 351,300 5.77 5.77
09-10-20 6.29 6.35 5.42 1,701,800 5.75 5.75
09-10-19 6.43 6.69 6.21 422,300 6.32 6.32
09-10-16 6.40 6.61 6.37 291,000 6.43 6.43
09-10-15 6.69 6.69 6.35 481,400 6.49 6.49
09-10-14 6.57 6.74 6.40 595,500 6.63 6.63
09-10-13 6.08 6.36 6.08 683,700 6.33 6.33
Date Open High Low Vol Cls adjCls
09-10-12 6.33 6.57 6.28 326,400 6.28 6.28
09-10-09 6.16 6.40 6.16 446,600 6.32 6.32
09-10-08 6.25 6.47 6.07 757,800 6.10 6.10
09-10-07 5.93 6.28 5.92 698,000 6.15 6.15
09-10-06 5.64 6.02 5.60 1,742,900 5.99 5.99
09-10-05 4.79 5.45 4.72 1,537,700 5.42 5.42
09-10-02 4.48 4.81 4.35 535,100 4.73 4.73
09-10-01 4.71 4.74 4.50 460,900 4.51 4.51
09-09-30 4.87 4.89 4.70 214,400 4.75 4.75
Date Open High Low Vol Cls adjCls
09-09-29 4.83 4.99 4.83 131,900 4.89 4.89
09-09-28 4.65 4.95 4.61 323,100 4.88 4.88
09-09-25 4.61 4.78 4.56 283,700 4.65 4.65
09-09-24 4.86 4.96 4.57 611,500 4.67 4.67
09-09-23 5.00 5.04 4.87 496,500 4.90 4.90
09-09-22 4.91 5.07 4.86 712,600 5.00 5.00
09-09-21 4.99 5.10 4.84 407,400 4.87 4.87
09-09-18 4.54 5.00 4.50 957,000 4.99 4.99
09-09-17 4.67 4.67 4.52 317,200 4.58 4.58
Date Open High Low Vol Cls adjCls
09-09-16 4.77 4.79 4.56 717,500 4.71 4.71
09-09-15 4.74 4.91 4.42 922,600 4.73 4.73
09-09-14 4.24 4.70 4.12 1,273,500 4.70 4.70
09-09-11 3.84 4.38 3.68 1,737,300 4.26 4.26
09-09-10 3.55 3.87 3.48 618,700 3.80 3.80
09-09-09 3.29 3.58 3.25 702,100 3.51 3.51
09-09-08 3.05 3.33 3.00 581,100 3.29 3.29
09-09-04 2.83 3.20 2.76 461,000 3.05 3.05
09-09-03 2.64 2.92 2.61 399,300 2.87 2.87
Date Open High Low Vol Cls adjCls
09-09-02 2.79 2.86 2.60 421,500 2.77 2.77
09-09-01 3.12 3.19 2.80 674,600 2.80 2.80
09-08-31 3.10 3.46 3.09 663,000 3.16 3.16
09-08-28 3.11 3.65 3.10 2,324,400 3.23 3.23
09-08-27 2.81 2.83 2.56 808,600 2.83 2.83
09-08-26 2.56 2.83 2.55 484,700 2.77 2.77
09-08-25 2.12 2.68 2.12 639,600 2.57 2.57
09-08-24 2.73 2.93 2.52 694,300 2.55 2.55
09-08-21 2.94 3.09 2.67 486,300 2.77 2.77
Date Open High Low Vol Cls adjCls
09-08-20 3.01 3.10 2.91 184,700 2.97 2.97
09-08-19 2.97 3.10 2.55 503,000 3.05 3.05
09-08-18 3.00 3.22 2.92 535,800 3.00 3.00
09-08-17 2.99 3.03 2.88 666,600 3.00 3.00
09-08-14 3.00 3.24 2.94 1,045,600 3.11 3.11
09-08-13 2.97 3.00 2.83 283,200 2.85 2.85
09-08-12 2.92 3.00 2.90 277,600 2.92 2.92
09-08-11 2.77 3.00 2.76 559,100 2.88 2.88
09-08-10 2.62 2.89 2.55 493,000 2.73 2.73
Date Open High Low Vol Cls adjCls
09-08-07 2.80 2.91 2.62 784,500 2.74 2.74
09-08-06 2.59 2.82 2.40 1,089,300 2.80 2.80
09-08-05 2.35 2.63 2.15 1,042,800 2.56 2.56
09-08-04 2.48 2.48 2.23 645,100 2.30 2.30
09-08-03 2.50 2.53 2.36 772,200 2.48 2.48
09-07-31 2.10 2.50 2.07 1,215,400 2.46 2.46
09-07-30 2.09 2.15 1.98 731,900 2.08 2.08
09-07-29 1.76 2.10 1.75 1,604,600 2.10 2.10
09-07-28 1.82 2.09 1.67 1,060,300 1.75 1.75
Date Open High Low Vol Cls adjCls
09-07-27 1.23 1.90 1.23 1,303,600 1.82 1.82
09-07-24 0.90 1.31 0.90 683,700 1.25 1.25
09-07-23 0.95 1.05 0.94 484,600 1.03 1.03
09-07-22 0.90 0.95 0.87 114,100 0.94 0.94
09-07-21 0.94 0.95 0.86 100,700 0.90 0.90
09-07-20 0.95 0.95 0.90 131,400 0.90 0.90
09-07-17 0.94 0.95 0.90 113,000 0.95 0.95
09-07-16 0.84 0.94 0.84 109,800 0.90 0.90
09-07-15 0.88 0.91 0.83 101,900 0.83 0.83
Date Open High Low Vol Cls adjCls
09-07-14 0.81 0.89 0.81 27,800 0.89 0.89
09-07-13 0.88 0.88 0.80 66,200 0.80 0.80
09-07-10 0.79 0.88 0.79 108,000 0.88 0.88
09-07-09 0.80 0.81 0.78 65,300 0.79 0.79
09-07-08 0.83 0.83 0.80 18,500 0.80 0.80
09-07-07 0.83 0.84 0.81 92,800 0.83 0.83
09-07-06 0.86 0.87 0.81 173,100 0.81 0.81
09-07-02 0.86 0.88 0.83 149,600 0.88 0.88
09-07-01 0.86 0.88 0.82 66,400 0.83 0.83
Date Open High Low Vol Cls adjCls
09-06-30 0.86 0.90 0.81 138,100 0.84 0.84
09-06-29 0.89 0.90 0.81 114,000 0.86 0.86
09-06-26 0.88 0.89 0.81 293,200 0.89 0.89
09-06-25 0.81 0.84 0.77 171,900 0.83 0.83
09-06-24 0.87 0.87 0.79 172,600 0.80 0.80
09-06-23 0.72 0.82 0.72 190,000 0.76 0.76
09-06-22 0.84 0.84 0.73 246,000 0.74 0.74
09-06-19 0.82 0.82 0.78 102,200 0.82 0.82
09-06-18 0.84 0.87 0.79 642,900 0.79 0.79
Date Open High Low Vol Cls adjCls
09-06-17 0.88 0.89 0.83 176,600 0.87 0.87
09-06-16 0.90 0.93 0.87 78,700 0.88 0.88
09-06-15 0.92 0.94 0.90 116,100 0.91 0.91
09-06-12 0.97 0.97 0.91 32,100 0.91 0.91
09-06-11 0.95 0.96 0.91 120,600 0.96 0.96
09-06-10 0.94 0.96 0.93 82,100 0.95 0.95
09-06-09 0.91 0.95 0.89 77,100 0.94 0.94
09-06-08 0.93 0.97 0.90 114,700 0.91 0.91
09-06-05 0.91 0.96 0.91 156,800 0.95 0.95
Date Open High Low Vol Cls adjCls
09-06-04 0.91 0.93 0.89 52,200 0.89 0.89
09-06-03 0.90 0.96 0.90 152,200 0.93 0.93
09-06-02 0.90 0.95 0.87 119,300 0.91 0.91
09-06-01 0.99 0.99 0.87 117,100 0.94 0.94
09-05-29 0.95 0.96 0.85 182,900 0.96 0.96
09-05-28 1.07 1.07 0.90 291,100 0.95 0.95
09-05-27 1.05 1.05 0.97 449,400 1.01 1.01
09-05-26 0.86 1.07 0.86 797,600 1.00 1.00
09-05-22 0.80 0.87 0.79 161,700 0.80 0.80
Date Open High Low Vol Cls adjCls
09-05-21 0.81 0.84 0.80 115,000 0.80 0.80
09-05-20 0.92 0.94 0.73 739,100 0.81 0.81
09-05-19 1.01 1.01 0.85 247,000 0.92 0.92
09-05-18 1.00 1.05 1.00 146,200 1.00 1.00
09-05-15 1.02 1.09 1.00 239,500 1.02 1.02
09-05-14 1.11 1.15 1.00 165,300 1.00 1.00
09-05-13 1.15 1.15 1.02 384,700 1.13 1.13
09-05-12 1.09 1.13 1.01 364,000 1.13 1.13
09-05-11 1.06 1.10 1.04 191,000 1.09 1.09
Date Open High Low Vol Cls adjCls
09-05-08 1.10 1.10 1.03 207,200 1.08 1.08
09-05-07 1.00 1.10 1.00 335,400 1.08 1.08
09-05-06 1.12 1.13 1.00 302,800 1.00 1.00
09-05-05 1.15 1.15 1.09 156,400 1.14 1.14
09-05-04 1.18 1.21 1.05 286,400 1.15 1.15
09-05-01 0.98 1.13 0.98 373,200 1.12 1.12
09-04-30 1.30 1.40 0.83 1,154,400 1.01 1.01
09-04-29 1.09 1.30 1.07 953,200 1.25 1.25
09-04-28 0.89 1.06 0.88 663,600 1.02 1.02
Date Open High Low Vol Cls adjCls
09-04-27 0.76 0.92 0.75 241,900 0.86 0.86
09-04-24 0.72 0.82 0.72 120,200 0.78 0.78
09-04-23 0.77 0.77 0.72 82,700 0.72 0.72
09-04-22 0.73 0.78 0.69 91,000 0.77 0.77
09-04-21 0.68 0.75 0.68 95,000 0.72 0.72
09-04-20 0.75 0.78 0.64 325,400 0.75 0.75
09-04-17 0.85 0.85 0.75 229,400 0.75 0.75
09-04-16 0.75 0.84 0.73 177,300 0.83 0.83
09-04-15 0.75 0.75 0.72 61,400 0.75 0.75
Date Open High Low Vol Cls adjCls
09-04-14 0.77 0.80 0.70 147,900 0.70 0.70
09-04-13 0.78 0.85 0.77 231,200 0.81 0.81
09-04-09 0.70 0.80 0.65 376,500 0.77 0.77
09-04-08 0.52 0.68 0.51 303,000 0.65 0.65
09-04-07 0.60 0.68 0.54 439,400 0.55 0.55
09-04-06 0.77 0.77 0.60 438,200 0.62 0.62
09-04-03 0.98 1.00 0.75 857,200 0.77 0.77
09-04-02 0.95 1.05 0.90 559,200 0.98 0.98
09-04-01 0.78 0.85 0.73 401,100 0.85 0.85
Date Open High Low Vol Cls adjCls
09-03-31 0.55 0.73 0.52 376,600 0.72 0.72
09-03-30 0.58 0.60 0.55 196,000 0.56 0.56
09-03-27 0.50 0.60 0.47 509,900 0.60 0.60
09-03-26 0.49 0.51 0.46 358,200 0.46 0.46
09-03-25 0.42 0.57 0.41 675,900 0.41 0.41
09-03-24 0.37 0.44 0.37 191,800 0.43 0.43
09-03-23 0.40 0.46 0.38 329,700 0.42 0.42
09-03-20 0.32 0.55 0.28 1,328,900 0.42 0.42
09-03-19 0.31 0.31 0.26 229,800 0.30 0.30
Date Open High Low Vol Cls adjCls
09-03-18 0.30 0.31 0.26 151,800 0.31 0.31
09-03-17 0.25 0.30 0.25 88,600 0.28 0.28
09-03-16 0.26 0.27 0.24 92,000 0.27 0.27
09-03-13 0.23 0.26 0.23 66,000 0.25 0.25
09-03-12 0.23 0.27 0.23 136,600 0.27 0.27
09-03-11 0.20 0.26 0.20 223,600 0.23 0.23
09-03-10 0.22 0.26 0.20 348,100 0.21 0.21
09-03-09 0.20 0.25 0.20 146,400 0.25 0.25
09-03-06 0.21 0.22 0.20 205,400 0.20 0.20
Date Open High Low Vol Cls adjCls
09-03-05 0.22 0.22 0.20 154,400 0.21 0.21
09-03-04 0.24 0.26 0.22 74,300 0.22 0.22
09-03-03 0.29 0.29 0.20 224,200 0.23 0.23
09-03-02 0.28 0.30 0.25 194,000 0.29 0.29
09-02-27 0.30 0.30 0.28 52,900 0.28 0.28
09-02-26 0.30 0.30 0.28 131,100 0.30 0.30
09-02-25 0.30 0.31 0.28 89,100 0.29 0.29
09-02-24 0.28 0.30 0.27 118,100 0.29 0.29
09-02-23 0.27 0.30 0.27 169,000 0.29 0.29
Date Open High Low Vol Cls adjCls
09-02-20 0.26 0.29 0.25 159,200 0.27 0.27
09-02-19 0.29 0.30 0.28 41,000 0.30 0.30
09-02-18 0.29 0.30 0.28 67,000 0.29 0.29
09-02-17 0.30 0.30 0.28 72,700 0.29 0.29
09-02-13 0.29 0.30 0.28 39,900 0.28 0.28
09-02-12 0.30 0.30 0.28 121,800 0.30 0.30
09-02-11 0.28 0.30 0.27 38,800 0.29 0.29
09-02-10 0.27 0.30 0.27 88,200 0.28 0.28
09-02-09 0.28 0.31 0.27 83,800 0.28 0.28
Date Open High Low Vol Cls adjCls
09-02-06 0.30 0.30 0.27 134,500 0.27 0.27
09-02-05 0.31 0.31 0.28 83,100 0.31 0.31
09-02-04 0.31 0.33 0.27 404,100 0.31 0.31
09-02-03 0.33 0.33 0.31 108,100 0.31 0.31
09-02-02 0.31 0.33 0.31 39,200 0.33 0.33
09-01-30 0.32 0.35 0.31 47,600 0.31 0.31
09-01-29 0.35 0.36 0.31 64,500 0.32 0.32
09-01-28 0.37 0.37 0.33 285,700 0.35 0.35
09-01-27 0.30 0.31 0.29 78,900 0.31 0.31
Date Open High Low Vol Cls adjCls
09-01-26 0.29 0.32 0.28 60,100 0.28 0.28
09-01-23 0.30 0.32 0.28 87,200 0.29 0.29
09-01-22 0.31 0.31 0.29 25,100 0.30 0.30
09-01-21 0.34 0.34 0.28 87,300 0.31 0.31
09-01-20 0.30 0.33 0.28 81,600 0.28 0.28
09-01-16 0.35 0.35 0.29 83,200 0.33 0.33
09-01-15 0.32 0.32 0.25 327,400 0.28 0.28
09-01-14 0.33 0.35 0.30 407,000 0.33 0.33
09-01-13 0.38 0.38 0.33 158,100 0.33 0.33
Date Open High Low Vol Cls adjCls
09-01-12 0.43 0.44 0.33 405,900 0.38 0.38
09-01-09 0.36 0.46 0.36 653,900 0.43 0.43
09-01-08 0.33 0.36 0.33 280,400 0.36 0.36
09-01-07 0.34 0.34 0.31 149,200 0.33 0.33
09-01-06 0.27 0.36 0.27 794,600 0.34 0.34
09-01-05 0.25 0.29 0.25 507,700 0.26 0.26
09-01-02 0.26 0.27 0.25 392,200 0.26 0.26
08-12-31 0.25 0.26 0.24 374,500 0.25 0.25
08-12-30 0.25 0.27 0.25 638,200 0.25 0.25
Date Open High Low Vol Cls adjCls
08-12-29 0.24 0.26 0.24 387,400 0.25 0.25
08-12-26 0.21 0.24 0.20 362,000 0.23 0.23
08-12-24 0.21 0.21 0.20 94,900 0.20 0.20
08-12-23 0.21 0.22 0.20 230,700 0.20 0.20
08-12-22 0.20 0.22 0.20 288,000 0.21 0.21
08-12-19 0.24 0.25 0.19 984,900 0.19 0.19
08-12-18 0.28 0.28 0.24 300,100 0.24 0.24
08-12-17 0.23 0.26 0.23 527,300 0.25 0.25
08-12-16 0.24 0.28 0.23 460,300 0.26 0.26
Date Open High Low Vol Cls adjCls
08-12-15 0.26 0.27 0.23 286,700 0.24 0.24
08-12-12 0.25 0.27 0.25 401,700 0.25 0.25
08-12-11 0.27 0.28 0.25 378,500 0.25 0.25
08-12-10 0.29 0.30 0.25 386,800 0.28 0.28
08-12-09 0.29 0.31 0.24 1,414,200 0.29 0.29
08-12-08 0.34 0.34 0.27 352,200 0.29 0.29
08-12-05 0.33 0.33 0.28 227,900 0.29 0.29
08-12-04 0.35 0.39 0.33 231,800 0.33 0.33
08-12-03 0.39 0.39 0.34 168,300 0.35 0.35
Date Open High Low Vol Cls adjCls
08-12-02 0.39 0.39 0.35 284,500 0.35 0.35
08-12-01 0.55 0.55 0.38 464,100 0.43 0.43
08-11-28 0.35 0.37 0.31 517,800 0.36 0.36
08-11-26 0.26 0.38 0.25 688,700 0.32 0.32
08-11-25 0.30 0.30 0.24 608,100 0.27 0.27
08-11-24 0.33 0.33 0.20 1,154,200 0.21 0.21
08-11-21 0.36 0.36 0.23 5,156,100 0.24 0.24
08-11-20 0.44 0.44 0.32 349,000 0.35 0.35
08-11-19 0.42 0.45 0.38 271,700 0.45 0.45
Date Open High Low Vol Cls adjCls
08-11-18 0.45 0.47 0.40 143,500 0.42 0.42
08-11-17 0.51 0.51 0.45 154,700 0.45 0.45
08-11-14 0.52 0.52 0.46 76,100 0.51 0.51
08-11-13 0.47 0.50 0.45 181,400 0.45 0.45
08-11-12 0.51 0.60 0.47 240,500 0.47 0.47
08-11-11 0.58 0.64 0.53 228,000 0.53 0.53
08-11-10 0.63 0.68 0.54 398,500 0.61 0.61
08-11-07 0.61 0.66 0.61 141,800 0.63 0.63
08-11-06 0.68 0.69 0.61 200,000 0.61 0.61
Date Open High Low Vol Cls adjCls
08-11-05 0.65 0.74 0.60 409,900 0.62 0.62
08-11-04 0.63 0.68 0.59 443,700 0.65 0.65
08-11-03 0.54 0.61 0.50 429,100 0.56 0.56
08-10-31 0.60 0.60 0.48 1,213,100 0.48 0.48
08-10-30 0.55 0.68 0.50 722,500 0.60 0.60
08-10-29 0.50 0.55 0.45 607,500 0.50 0.50
08-10-28 0.55 0.56 0.44 803,500 0.48 0.48
08-10-27 0.56 0.60 0.50 368,600 0.50 0.50
08-10-24 0.65 0.68 0.55 579,000 0.55 0.55
Date Open High Low Vol Cls adjCls
08-10-23 0.83 0.88 0.60 469,000 0.60 0.60
08-10-22 0.94 0.94 0.80 204,500 0.80 0.80
08-10-21 1.00 1.02 0.81 426,000 0.83 0.83
08-10-20 0.91 1.00 0.87 153,000 0.98 0.98
08-10-17 0.84 0.94 0.81 500,000 0.90 0.90
08-10-16 0.99 0.99 0.79 562,400 0.80 0.80
08-10-15 1.02 1.03 0.89 224,500 0.89 0.89
08-10-14 1.24 1.29 0.92 288,200 1.02 1.02
08-10-13 1.03 1.10 0.98 467,300 1.10 1.10
Date Open High Low Vol Cls adjCls
08-10-10 0.79 1.09 0.78 607,100 0.98 0.98
08-10-09 1.06 1.10 0.82 466,300 0.82 0.82
08-10-08 1.34 1.40 1.00 2,997,300 1.02 1.02
08-10-07 1.34 1.50 1.20 240,400 1.31 1.31
08-10-06 1.41 1.48 1.19 376,100 1.40 1.40
08-10-03 1.59 1.59 1.45 160,000 1.49 1.49
08-10-02 1.76 1.78 1.52 224,200 1.54 1.54
08-10-01 1.67 1.78 1.61 434,700 1.75 1.75
08-09-30 1.94 1.94 1.64 216,800 1.65 1.65
Date Open High Low Vol Cls adjCls
08-09-29 1.92 1.96 1.61 191,000 1.96 1.96
08-09-26 1.98 2.05 1.92 192,700 1.99 1.99
08-09-25 2.02 2.08 1.93 660,900 1.98 1.98
08-09-24 1.93 2.05 1.93 127,000 1.97 1.97
08-09-23 2.07 2.16 1.90 218,800 1.94 1.94
08-09-22 1.96 2.15 1.84 327,400 2.02 2.02
08-09-19 1.97 2.16 1.76 381,100 1.92 1.92
08-09-18 1.87 2.07 1.76 382,400 1.91 1.91
08-09-17 2.09 2.10 1.80 325,900 1.86 1.86
Date Open High Low Vol Cls adjCls
08-09-16 2.14 2.19 2.05 263,000 2.13 2.13
08-09-15 2.26 2.28 2.09 188,200 2.14 2.14
08-09-12 2.50 2.50 2.35 139,900 2.37 2.37
08-09-11 2.40 2.65 2.33 446,800 2.54 2.54
08-09-10 2.50 2.55 2.43 182,600 2.46 2.46
08-09-09 2.80 2.80 2.48 248,300 2.51 2.51
08-09-08 2.82 2.83 2.65 369,000 2.80 2.80
08-09-05 2.61 2.78 2.55 560,100 2.78 2.78
08-09-04 2.54 2.74 2.47 487,900 2.70 2.70
Date Open High Low Vol Cls adjCls
08-09-03 2.50 2.59 2.50 181,700 2.52 2.52
08-09-02 2.48 2.64 2.40 225,200 2.51 2.51
08-08-29 2.40 2.51 2.37 224,400 2.40 2.40
08-08-28 2.35 2.40 2.31 110,200 2.40 2.40
08-08-27 2.27 2.35 2.24 108,800 2.33 2.33
08-08-26 2.16 2.28 2.10 106,500 2.26 2.26
08-08-25 2.21 2.25 2.11 150,500 2.18 2.18
08-08-22 2.18 2.34 2.17 135,700 2.26 2.26
08-08-21 2.18 2.22 2.14 174,600 2.20 2.20
Date Open High Low Vol Cls adjCls
08-08-20 2.25 2.29 2.01 480,800 2.22 2.22
08-08-19 2.35 2.37 2.06 294,000 2.10 2.10
08-08-18 2.35 2.39 2.22 313,300 2.38 2.38
08-08-15 2.25 2.35 2.17 305,000 2.30 2.30
08-08-14 2.16 2.22 2.14 327,100 2.20 2.20
08-08-13 2.03 2.15 2.00 471,500 2.13 2.13
08-08-12 1.98 2.06 1.94 205,700 2.00 2.00
08-08-11 2.00 2.02 1.91 258,500 1.98 1.98
08-08-08 1.93 2.00 1.93 110,500 1.96 1.96
Date Open High Low Vol Cls adjCls
08-08-07 1.90 2.01 1.82 165,400 1.97 1.97
08-08-06 2.00 2.04 1.90 275,700 1.93 1.93
08-08-05 2.02 2.13 1.96 285,200 2.03 2.03
08-08-04 2.08 2.08 1.93 260,000 2.02 2.02
08-08-01 2.02 2.05 1.93 284,300 2.01 2.01
08-07-31 2.00 2.05 1.91 200,900 1.98 1.98
08-07-30 2.00 2.11 1.86 394,900 2.00 2.00
08-07-29 1.71 2.01 1.71 581,600 1.99 1.99
08-07-28 1.74 1.84 1.69 371,200 1.81 1.81
Date Open High Low Vol Cls adjCls
08-07-25 1.69 1.92 1.65 942,500 1.68 1.68
08-07-24 1.78 1.98 1.62 3,150,900 1.64 1.64
08-07-23 1.55 1.60 1.46 478,500 1.58 1.58
08-07-22 1.44 1.54 1.39 460,200 1.52 1.52
08-07-21 1.37 1.42 1.36 164,800 1.41 1.41
08-07-18 1.41 1.41 1.34 143,900 1.34 1.34
08-07-17 1.33 1.46 1.29 367,400 1.38 1.38
08-07-16 1.34 1.40 1.27 378,600 1.35 1.35
08-07-15 1.30 1.38 1.27 413,300 1.36 1.36
Date Open High Low Vol Cls adjCls
08-07-14 1.39 1.48 1.27 455,500 1.35 1.35
08-07-11 1.23 1.33 1.18 577,900 1.30 1.30
08-07-10 1.38 1.41 1.16 681,600 1.22 1.22
08-07-09 1.50 1.60 1.32 365,500 1.38 1.38
08-07-08 1.54 1.60 1.49 286,200 1.53 1.53
08-07-07 1.59 1.69 1.52 190,400 1.55 1.55
08-07-03 1.61 1.72 1.57 127,700 1.60 1.60
08-07-02 1.63 1.68 1.58 350,700 1.63 1.63
08-07-01 1.66 1.68 1.60 386,600 1.60 1.60
Date Open High Low Vol Cls adjCls
08-06-30 1.63 1.78 1.59 542,900 1.64 1.64
08-06-27 1.92 1.92 1.47 11,275,200 1.59 1.59
08-06-26 2.17 2.20 1.80 1,214,100 1.93 1.93
08-06-25 2.25 2.34 2.14 551,600 2.20 2.20
08-06-24 2.33 2.46 2.24 230,500 2.25 2.25
08-06-23 2.31 2.44 2.10 506,400 2.35 2.35
08-06-20 2.41 2.43 2.19 641,500 2.32 2.32
08-06-19 2.29 2.44 2.21 244,200 2.43 2.43
08-06-18 2.28 2.34 2.21 181,200 2.29 2.29
Date Open High Low Vol Cls adjCls
08-06-17 2.47 2.50 2.30 230,400 2.31 2.31
08-06-16 2.32 2.55 2.24 431,800 2.47 2.47
08-06-13 2.27 2.43 2.27 544,600 2.36 2.36
08-06-12 2.36 2.45 2.25 270,000 2.26 2.26
08-06-11 2.49 2.51 2.32 477,500 2.35 2.35
08-06-10 2.60 2.73 2.49 389,300 2.49 2.49
08-06-09 2.86 2.89 2.62 497,300 2.64 2.64
08-06-06 3.00 3.00 2.73 654,200 2.87 2.87
08-06-05 2.98 3.06 2.95 327,000 3.06 3.06
Date Open High Low Vol Cls adjCls
08-06-04 2.97 3.06 2.96 298,300 2.98 2.98
08-06-03 2.81 3.06 2.73 677,400 2.99 2.99
08-06-02 2.93 2.95 2.72 319,000 2.81 2.81
08-05-30 2.80 2.95 2.75 704,800 2.95 2.95
08-05-29 2.63 2.84 2.62 226,300 2.80 2.80
08-05-28 2.57 2.67 2.55 156,900 2.67 2.67
08-05-27 2.62 2.69 2.52 203,600 2.57 2.57
08-05-23 2.70 2.71 2.62 205,300 2.64 2.64
08-05-22 2.80 2.83 2.66 406,200 2.72 2.72
Date Open High Low Vol Cls adjCls
08-05-21 2.83 2.91 2.77 578,000 2.78 2.78
08-05-20 2.82 2.87 2.79 371,500 2.80 2.80
08-05-19 2.89 2.93 2.82 485,700 2.84 2.84
08-05-16 3.00 3.00 2.88 430,400 2.91 2.91
08-05-15 2.96 2.99 2.85 480,100 2.95 2.95
08-05-14 2.95 3.03 2.89 583,400 2.97 2.97
08-05-13 2.85 3.00 2.72 901,300 2.96 2.96
08-05-12 2.90 2.92 2.80 1,172,500 2.85 2.85
08-05-09 2.77 2.92 2.73 643,100 2.90 2.90
Date Open High Low Vol Cls adjCls
08-05-08 2.84 2.91 2.75 613,000 2.84 2.84
08-05-07 3.00 3.04 2.84 733,600 2.84 2.84
08-05-06 3.03 3.06 2.97 931,200 3.00 3.00
08-05-05 3.17 3.24 3.04 648,800 3.07 3.07
08-05-02 3.12 3.28 3.10 736,200 3.18 3.18
08-05-01 3.00 3.19 3.00 470,100 3.09 3.09
08-04-30 2.98 3.13 2.98 574,300 3.02 3.02
08-04-29 2.92 2.98 2.79 554,100 2.96 2.96
08-04-28 2.82 2.94 2.74 817,500 2.91 2.91
Date Open High Low Vol Cls adjCls
08-04-25 2.65 2.82 2.61 819,300 2.79 2.79
08-04-24 2.96 2.96 2.45 2,908,100 2.62 2.62
08-04-23 3.10 3.28 3.02 763,100 3.24 3.24
08-04-22 3.26 3.28 3.10 690,200 3.13 3.13
08-04-21 3.48 3.50 3.32 197,900 3.33 3.33
08-04-18 3.47 3.49 3.40 435,600 3.48 3.48
08-04-17 3.29 3.40 3.29 284,300 3.35 3.35
08-04-16 3.31 3.43 3.10 463,300 3.29 3.29
08-04-15 3.42 3.44 3.17 383,400 3.27 3.27
Date Open High Low Vol Cls adjCls
08-04-14 3.53 3.55 3.29 388,300 3.41 3.41
08-04-11 3.61 3.62 3.55 387,700 3.57 3.57
08-04-10 3.59 3.70 3.55 307,500 3.66 3.66
08-04-09 3.63 3.71 3.59 745,800 3.60 3.60
08-04-08 3.65 3.68 3.56 506,500 3.61 3.61
08-04-07 3.71 3.75 3.56 666,800 3.68 3.68
08-04-04 3.77 3.77 3.63 607,500 3.69 3.69
08-04-03 3.64 3.82 3.63 508,700 3.77 3.77
08-04-02 3.76 3.97 3.62 1,007,300 3.72 3.72
Date Open High Low Vol Cls adjCls
08-04-01 3.64 3.81 3.61 361,800 3.81 3.81
08-03-31 3.57 3.75 3.53 483,100 3.60 3.60
08-03-28 3.80 3.85 3.58 427,700 3.59 3.59
08-03-27 3.98 4.10 3.82 597,600 3.88 3.88
08-03-26 4.03 4.13 3.92 582,300 3.95 3.95
08-03-25 3.94 4.11 3.84 661,700 4.06 4.06
08-03-24 3.55 3.99 3.55 1,358,200 3.93 3.93
08-03-20 3.53 3.66 3.10 1,403,200 3.52 3.52
08-03-19 3.76 3.91 3.45 495,200 3.45 3.45
Date Open High Low Vol Cls adjCls
08-03-18 3.40 3.80 3.37 660,300 3.75 3.75
08-03-17 3.60 3.62 3.33 1,076,400 3.50 3.50
08-03-14 4.01 4.11 3.69 583,100 3.79 3.79
08-03-13 3.73 4.00 3.67 623,200 3.98 3.98
08-03-12 4.01 4.13 3.69 714,200 3.73 3.73
08-03-11 3.67 4.07 3.50 1,501,200 4.00 4.00
08-03-10 3.80 4.00 3.39 923,100 3.39 3.39
08-03-07 4.03 4.05 3.66 926,100 3.76 3.76
08-03-06 4.37 4.42 3.91 1,617,500 3.92 3.92
Date Open High Low Vol Cls adjCls
08-03-05 4.50 4.69 4.40 890,900 4.40 4.40
08-03-04 4.59 4.59 4.36 881,100 4.47 4.47
08-03-03 4.30 4.66 4.24 624,000 4.65 4.65
08-02-29 4.58 4.58 4.28 528,500 4.28 4.28
08-02-28 4.90 4.94 4.60 533,900 4.60 4.60
08-02-27 5.00 5.02 4.81 957,100 4.96 4.96
08-02-26 4.72 5.08 4.72 1,145,700 5.08 5.08
08-02-25 4.47 4.77 4.44 475,600 4.74 4.74
08-02-22 4.66 4.70 4.41 754,500 4.45 4.45
Date Open High Low Vol Cls adjCls
08-02-21 4.94 4.94 4.65 740,100 4.66 4.66
08-02-20 4.72 4.95 4.64 645,400 4.90 4.90
08-02-19 4.83 4.91 4.69 570,300 4.70 4.70
08-02-15 4.86 4.93 4.76 443,000 4.76 4.76
08-02-14 5.14 5.14 4.89 872,000 4.89 4.89
08-02-13 5.10 5.19 4.92 1,591,400 5.07 5.07
08-02-12 4.84 5.09 4.84 1,942,900 5.01 5.01
08-02-11 4.84 4.99 4.72 1,789,900 4.76 4.76
08-02-08 4.98 5.08 4.75 1,933,400 4.79 4.79
Date Open High Low Vol Cls adjCls
08-02-07 5.70 5.99 4.94 5,837,100 4.94 4.94
08-02-06 7.54 7.54 7.03 669,700 7.15 7.15
08-02-05 7.52 7.77 7.34 910,800 7.34 7.34
08-02-04 8.20 8.28 7.65 742,400 7.66 7.66
08-02-01 7.98 8.32 7.79 999,500 8.19 8.19
08-01-31 7.50 8.12 7.40 985,400 7.86 7.86
08-01-30 7.81 7.87 7.59 672,600 7.59 7.59
08-01-29 7.57 8.00 7.40 700,400 7.85 7.85
08-01-28 6.96 7.55 6.91 717,900 7.51 7.51
Date Open High Low Vol Cls adjCls
08-01-25 7.54 7.60 6.90 670,100 6.96 6.96
08-01-24 7.16 7.53 7.16 741,800 7.42 7.42
08-01-23 6.68 7.48 6.49 1,394,000 7.31 7.31
08-01-22 6.25 7.04 6.25 1,055,900 6.83 6.83
08-01-18 6.43 6.71 6.40 767,400 6.64 6.64
08-01-17 6.55 6.64 6.47 566,400 6.50 6.50
08-01-16 6.40 6.73 6.40 793,700 6.53 6.53
08-01-15 6.40 6.53 6.35 889,200 6.45 6.45
08-01-14 6.49 6.60 6.46 1,167,800 6.50 6.50
Date Open High Low Vol Cls adjCls
08-01-11 6.50 6.59 6.33 1,652,300 6.48 6.48
08-01-10 6.52 6.78 6.42 841,100 6.64 6.64
08-01-09 6.44 6.61 6.41 890,100 6.57 6.57
08-01-08 6.83 6.93 6.45 1,410,300 6.48 6.48
08-01-07 6.92 6.99 6.62 708,100 6.78 6.78
08-01-04 7.00 7.06 6.84 1,749,300 6.93 6.93
08-01-03 7.03 7.17 7.00 851,600 7.01 7.01
08-01-02 7.17 7.17 6.97 890,400 7.01 7.01
07-12-31 7.00 7.16 7.00 940,400 7.01 7.01
Date Open High Low Vol Cls adjCls
07-12-28 7.23 7.50 7.14 610,500 7.15 7.15
07-12-27 7.46 7.52 7.28 673,700 7.28 7.28
07-12-26 7.33 7.60 7.18 695,400 7.54 7.54
07-12-24 7.39 7.50 7.34 261,700 7.39 7.39
07-12-21 7.40 7.52 7.10 2,711,000 7.38 7.38
07-12-20 7.13 7.36 7.01 1,042,500 7.36 7.36
07-12-19 6.98 7.19 6.84 1,172,200 7.08 7.08
07-12-18 6.78 7.05 6.72 1,577,300 7.00 7.00
07-12-17 6.20 6.85 6.20 1,832,700 6.61 6.61
Date Open High Low Vol Cls adjCls
07-12-14 6.63 6.65 6.11 5,600,800 6.21 6.21
07-12-13 7.81 8.25 6.48 6,751,600 6.63 6.63
07-12-12 10.29 10.38 9.94 1,072,600 10.08 10.08
07-12-11 10.42 10.49 9.95 989,700 9.98 9.98
07-12-10 10.40 10.58 10.30 646,300 10.39 10.39
07-12-07 10.35 10.51 10.28 576,000 10.45 10.45
07-12-06 9.99 10.35 9.93 622,200 10.34 10.34
07-12-05 10.25 10.35 9.92 624,000 10.06 10.06
07-12-04 10.33 10.38 10.12 616,000 10.15 10.15
Date Open High Low Vol Cls adjCls
07-12-03 10.64 10.64 10.39 724,400 10.43 10.43
07-11-30 10.66 10.97 10.64 802,200 10.64 10.64
07-11-29 10.76 10.76 10.55 606,700 10.62 10.62
07-11-28 10.67 10.93 10.56 755,100 10.85 10.85
07-11-27 10.94 10.94 10.60 958,300 10.63 10.63
07-11-26 11.12 11.13 10.67 654,800 10.74 10.74
07-11-23 11.01 11.25 10.84 163,000 11.12 11.12
07-11-21 10.81 11.07 10.79 941,600 10.91 10.91
07-11-20 10.74 11.04 10.66 857,600 10.98 10.98
Date Open High Low Vol Cls adjCls
07-11-19 10.85 10.89 10.70 721,100 10.76 10.76
07-11-16 11.10 11.14 10.87 579,000 10.99 10.99
07-11-15 11.43 11.52 11.00 613,000 11.05 11.05
07-11-14 11.36 11.66 11.29 822,700 11.51 11.51
07-11-13 10.98 11.49 10.94 973,700 11.40 11.40
07-11-12 10.37 11.15 10.31 934,900 10.87 10.87
07-11-09 10.33 10.58 10.16 671,000 10.36 10.36
07-11-08 10.65 10.76 10.35 1,008,100 10.49 10.49
07-11-07 10.73 10.93 10.50 867,500 10.60 10.60
Date Open High Low Vol Cls adjCls
07-11-06 10.96 11.00 10.67 885,100 10.94 10.94
07-11-05 11.07 11.12 10.92 2,500,400 10.97 10.97
07-11-02 11.20 11.42 11.06 1,189,100 11.24 11.24
07-11-01 11.22 11.40 10.90 2,255,800 11.07 11.07
07-10-31 10.85 11.57 10.85 1,157,600 11.43 11.43
07-10-30 11.00 11.10 10.82 1,092,500 10.87 10.87
07-10-29 11.58 11.62 11.00 1,292,700 11.11 11.11
07-10-26 11.45 11.78 11.45 1,303,600 11.57 11.57
07-10-25 11.89 12.25 11.36 2,086,200 11.45 11.45
Date Open High Low Vol Cls adjCls
07-10-24 12.60 12.88 12.35 1,038,300 12.69 12.69
07-10-23 13.00 13.07 12.55 758,200 12.74 12.74
07-10-22 12.30 13.04 12.22 963,700 12.92 12.92
07-10-19 12.93 12.98 12.39 1,066,800 12.41 12.41
07-10-18 12.90 13.09 12.80 532,500 13.00 13.00
07-10-17 13.25 13.25 12.90 773,700 13.00 13.00
07-10-16 12.90 13.27 12.86 761,600 13.25 13.25
07-10-15 13.32 13.35 12.90 1,340,300 12.96 12.96
07-10-12 13.65 13.73 13.24 1,216,400 13.34 13.34
Date Open High Low Vol Cls adjCls
07-10-11 14.08 14.12 13.65 906,800 13.69 13.69
07-10-10 14.37 14.54 14.00 968,700 14.01 14.01
07-10-09 14.48 14.75 14.29 637,900 14.47 14.47
07-10-08 14.29 14.75 14.29 872,000 14.65 14.65
07-10-05 14.22 14.43 13.88 1,001,300 14.39 14.39
07-10-04 14.42 14.45 13.99 670,400 14.06 14.06
07-10-03 14.06 14.40 13.98 979,700 14.35 14.35
07-10-02 13.97 14.22 13.97 1,183,100 14.02 14.02
07-10-01 14.00 14.05 13.85 1,537,300 14.03 14.03
Date Open High Low Vol Cls adjCls
07-09-28 14.42 14.48 13.90 1,018,300 13.95 13.95
07-09-27 14.62 14.69 14.36 539,700 14.48 14.48
07-09-26 14.90 15.02 14.46 787,700 14.50 14.50
07-09-25 15.09 15.13 14.69 863,800 14.87 14.87
07-09-24 15.59 15.70 15.19 934,400 15.26 15.26
07-09-21 15.85 15.85 15.27 1,053,300 15.59 15.59
07-09-20 16.01 16.16 15.69 777,900 15.70 15.70
07-09-19 16.16 16.48 16.09 725,400 16.09 16.09
07-09-18 15.80 16.25 15.52 832,800 16.16 16.16
Date Open High Low Vol Cls adjCls
07-09-17 15.53 15.91 15.18 1,334,100 15.75 15.75
07-09-14 15.64 16.20 15.53 1,601,500 15.62 15.62
07-09-13 15.21 16.40 15.01 7,377,300 15.91 15.91
07-09-12 17.50 18.00 17.30 1,125,100 17.40 17.40
07-09-11 16.32 17.66 16.28 1,945,300 17.47 17.47
07-09-10 16.57 16.65 16.02 789,500 16.28 16.28
07-09-07 17.19 17.27 16.44 1,255,900 16.58 16.58
07-09-06 17.35 17.78 17.22 948,600 17.59 17.59
07-09-05 17.25 17.54 17.08 1,282,800 17.39 17.39
Date Open High Low Vol Cls adjCls
07-09-04 17.13 17.73 17.03 664,300 17.46 17.46
07-08-31 17.20 17.36 17.09 644,500 17.15 17.15
07-08-30 16.63 17.18 16.61 1,582,700 17.09 17.09
07-08-29 16.75 17.28 16.65 954,600 17.24 17.24
07-08-28 17.14 17.42 16.56 947,700 16.59 16.59
07-08-27 17.17 17.37 16.75 589,200 17.31 17.31
07-08-24 16.65 17.36 16.48 751,700 17.28 17.28
07-08-23 17.05 17.05 16.54 336,900 16.69 16.69
07-08-22 17.20 17.38 16.66 965,900 17.07 17.07
Date Open High Low Vol Cls adjCls
07-08-21 16.29 17.04 16.23 858,000 17.04 17.04
07-08-20 15.83 16.42 15.83 502,700 16.34 16.34
07-08-17 15.84 16.24 15.22 854,700 15.79 15.79
07-08-16 14.56 15.40 14.25 950,300 15.33 15.33
07-08-15 15.30 15.31 14.64 1,179,300 14.66 14.66
07-08-14 16.03 16.49 15.23 692,600 15.34 15.34
07-08-13 16.85 17.45 15.99 619,600 16.00 16.00
07-08-10 16.00 17.53 15.76 1,375,500 16.75 16.75
07-08-09 16.92 17.10 15.72 1,858,600 16.00 16.00
Date Open High Low Vol Cls adjCls
07-08-08 16.98 17.88 16.91 1,185,200 17.25 17.25
07-08-07 17.04 17.10 16.65 1,096,000 17.08 17.08
07-08-06 15.90 17.10 15.90 1,671,500 17.01 17.01
07-08-03 16.23 16.47 15.93 1,226,600 15.97 15.97
07-08-02 16.70 16.70 16.10 1,015,400 16.27 16.27
07-08-01 15.84 16.78 15.82 1,994,100 16.77 16.77
07-07-31 16.15 16.40 15.90 1,053,300 15.94 15.94
07-07-30 15.89 16.50 15.84 1,805,100 16.12 16.12
07-07-27 16.88 17.05 15.85 2,401,100 15.93 15.93
Date Open High Low Vol Cls adjCls
07-07-26 16.24 17.36 16.21 3,075,200 16.99 16.99
07-07-25 16.40 16.71 16.08 1,176,000 16.22 16.22
07-07-24 16.69 16.91 16.26 652,000 16.30 16.30
07-07-23 17.08 17.24 16.92 703,900 16.94 16.94
07-07-20 17.16 17.24 16.86 920,100 17.08 17.08
07-07-19 17.14 17.38 17.04 631,800 17.20 17.20
07-07-18 17.19 17.35 16.98 737,200 17.13 17.13
07-07-17 17.25 17.43 17.25 617,900 17.30 17.30
07-07-16 17.39 17.62 17.15 1,108,800 17.28 17.28
Date Open High Low Vol Cls adjCls
07-07-13 16.97 17.45 16.92 981,900 17.34 17.34
07-07-12 16.87 17.29 16.84 993,200 17.06 17.06
07-07-11 16.27 16.85 16.27 1,039,200 16.78 16.78
07-07-10 16.75 16.77 16.30 743,500 16.30 16.30
07-07-09 16.51 17.00 16.48 895,300 16.87 16.87
07-07-06 16.58 16.83 16.49 558,100 16.55 16.55
07-07-05 16.44 16.72 16.44 685,600 16.63 16.63
07-07-03 16.31 16.58 16.30 325,800 16.52 16.52
07-07-02 16.21 16.56 16.20 727,800 16.34 16.34
Date Open High Low Vol Cls adjCls
07-06-29 16.39 16.67 16.22 920,000 16.22 16.22
07-06-28 16.27 16.50 16.24 1,256,300 16.40 16.40
07-06-27 15.95 16.35 15.95 1,420,600 16.32 16.32
07-06-26 16.06 16.15 15.99 1,531,200 16.02 16.02
07-06-25 15.97 16.20 15.94 1,245,700 16.04 16.04
07-06-22 16.08 16.19 15.97 1,384,700 16.02 16.02
07-06-21 15.98 16.30 15.96 1,062,200 16.15 16.15
07-06-20 16.29 16.40 15.99 1,699,700 16.03 16.03
07-06-19 16.55 16.55 16.18 1,880,200 16.38 16.38
Date Open High Low Vol Cls adjCls
07-06-18 16.84 16.93 16.64 2,128,100 16.68 16.68
07-06-15 17.33 17.33 16.69 2,379,600 16.91 16.91
07-06-14 16.41 17.18 16.09 4,249,900 17.13 17.13
07-06-13 16.87 17.09 16.69 1,387,700 16.97 16.97
07-06-12 16.94 17.15 16.68 1,592,100 16.85 16.85
07-06-11 17.11 17.22 16.90 1,160,600 17.05 17.05
07-06-08 17.32 17.76 17.06 1,106,600 17.19 17.19
07-06-07 17.41 17.59 17.17 1,154,300 17.28 17.28
07-06-06 17.85 17.93 17.30 1,805,900 17.53 17.53
Date Open High Low Vol Cls adjCls
07-06-05 18.17 18.27 17.88 537,000 17.97 17.97
07-06-04 17.92 18.38 17.90 750,300 18.30 18.30
07-06-01 18.21 18.49 17.93 866,800 17.98 17.98
07-05-31 18.00 18.41 17.99 762,900 18.12 18.12
07-05-30 17.78 18.05 17.68 479,500 17.99 17.99
07-05-29 17.73 18.12 17.73 510,300 17.88 17.88
07-05-25 17.60 17.89 17.60 334,300 17.76 17.76
07-05-24 17.64 18.00 17.59 653,800 17.62 17.62
07-05-23 17.77 17.99 17.65 723,100 17.68 17.68
Date Open High Low Vol Cls adjCls
07-05-22 17.67 17.92 17.62 606,300 17.78 17.78
07-05-21 17.05 17.67 17.05 1,663,100 17.59 17.59
07-05-18 17.00 17.19 16.80 1,500,200 17.05 17.05
07-05-17 17.17 17.35 16.95 1,378,200 16.98 16.98
07-05-16 17.36 17.47 17.20 1,017,800 17.25 17.25
07-05-15 17.54 17.85 17.28 849,900 17.31 17.31
07-05-14 17.94 18.00 17.54 473,400 17.59 17.59
07-05-11 17.97 18.10 17.76 390,700 18.00 18.00
07-05-10 18.10 18.22 17.70 597,700 17.73 17.73
Date Open High Low Vol Cls adjCls
07-05-09 17.91 18.44 17.89 602,600 18.15 18.15
07-05-08 17.92 18.08 17.85 510,700 18.06 18.06
07-05-07 18.06 18.13 17.90 696,700 18.01 18.01
07-05-04 18.19 18.19 17.92 669,800 18.02 18.02
07-05-03 18.60 18.65 17.89 652,000 18.18 18.18
07-05-02 18.27 18.77 18.27 534,300 18.69 18.69
07-05-01 18.49 18.59 18.16 936,900 18.38 18.38
07-04-30 18.52 18.86 18.50 898,200 18.54 18.54
07-04-27 18.62 18.73 18.34 896,400 18.64 18.64
Date Open High Low Vol Cls adjCls
07-04-26 17.49 19.03 17.20 2,863,500 18.82 18.82
07-04-25 17.90 18.60 17.90 1,840,600 18.56 18.56
07-04-24 17.22 17.98 17.05 2,718,500 17.78 17.78
07-04-23 17.61 17.67 17.16 1,627,200 17.36 17.36
07-04-20 17.82 17.82 17.56 287,100 17.69 17.69
07-04-19 17.50 17.72 17.50 460,200 17.60 17.60
07-04-18 17.54 17.75 17.51 577,200 17.63 17.63
07-04-17 17.50 17.68 17.42 543,700 17.58 17.58
07-04-16 17.41 17.63 17.41 472,900 17.56 17.56
Date Open High Low Vol Cls adjCls
07-04-13 17.35 17.51 17.28 441,200 17.40 17.40
07-04-12 17.47 17.51 17.24 481,800 17.41 17.41
07-04-11 17.61 17.74 17.45 327,300 17.56 17.56
07-04-10 17.56 17.83 17.50 330,000 17.63 17.63
07-04-09 17.69 17.72 17.49 619,500 17.64 17.64
07-04-05 17.61 17.71 17.60 568,500 17.68 17.68
07-04-04 18.12 18.12 17.63 852,100 17.66 17.66
07-04-03 18.25 18.36 18.03 868,700 18.12 18.12
07-04-02 17.95 18.23 17.95 588,600 18.22 18.22
Date Open High Low Vol Cls adjCls
07-03-30 17.94 18.17 17.61 745,400 17.80 17.80
07-03-29 18.40 18.43 17.72 399,600 17.98 17.98
07-03-28 18.10 18.42 18.00 742,000 18.33 18.33
07-03-27 18.41 18.42 18.09 429,800 18.10 18.10
07-03-26 18.46 18.56 18.09 1,602,500 18.52 18.52
07-03-23 18.21 18.51 18.01 528,700 18.47 18.47
07-03-22 18.24 18.30 17.90 825,000 18.27 18.27
07-03-21 17.94 18.24 17.73 600,200 18.22 18.22
07-03-20 17.41 17.82 17.37 461,000 17.79 17.79
Date Open High Low Vol Cls adjCls
07-03-19 17.50 17.75 17.35 572,300 17.38 17.38
07-03-16 17.25 17.49 17.13 1,801,400 17.36 17.36
07-03-15 17.75 17.78 17.25 1,998,600 17.28 17.28
07-03-14 18.31 18.42 17.54 1,444,900 17.90 17.90
07-03-13 18.75 18.76 18.29 1,019,900 18.37 18.37
07-03-12 18.44 19.04 18.40 927,600 18.76 18.76
07-03-09 18.25 18.47 18.13 685,000 18.44 18.44
07-03-08 18.17 18.31 17.86 739,200 18.07 18.07
07-03-07 18.17 18.26 18.01 778,900 18.06 18.06
Date Open High Low Vol Cls adjCls
07-03-06 18.24 18.45 18.16 514,300 18.26 18.26
07-03-05 18.01 18.51 17.77 1,349,900 18.27 18.27
07-03-02 18.70 18.79 18.21 715,900 18.28 18.28
07-03-01 18.23 19.10 18.00 1,261,400 18.79 18.79
07-02-28 18.66 18.86 18.25 1,067,900 18.53 18.53
07-02-27 19.75 19.76 18.55 1,105,200 18.67 18.67
07-02-26 19.85 19.99 19.70 1,004,600 19.91 19.91
07-02-23 19.96 19.96 19.61 550,700 19.80 19.80
07-02-22 19.97 20.00 19.66 531,900 19.97 19.97
Date Open High Low Vol Cls adjCls
07-02-21 19.81 20.05 19.75 502,100 19.91 19.91
07-02-20 20.00 20.06 19.72 579,300 19.90 19.90
07-02-16 19.90 20.10 19.84 1,067,800 20.05 20.05
07-02-15 19.44 19.87 19.28 813,900 19.84 19.84
07-02-14 18.74 19.46 18.74 1,095,600 19.38 19.38
07-02-13 18.65 18.98 18.62 600,800 18.76 18.76
07-02-12 18.70 18.77 18.42 787,400 18.66 18.66
07-02-09 19.03 19.20 18.65 1,004,300 18.67 18.67
07-02-08 19.30 20.17 18.90 2,856,300 19.06 19.06
Date Open High Low Vol Cls adjCls
07-02-07 18.79 19.00 18.51 651,300 18.84 18.84
07-02-06 18.75 18.82 18.33 812,000 18.67 18.67
07-02-05 19.11 19.11 18.56 830,300 18.74 18.74
07-02-02 18.97 19.24 18.76 603,300 19.01 19.01
07-02-01 18.60 19.55 18.45 846,400 18.88 18.88
07-01-31 18.10 18.65 18.06 844,000 18.44 18.44
07-01-30 18.06 18.25 18.06 540,300 18.13 18.13
07-01-29 17.94 18.28 17.94 728,200 18.11 18.11
07-01-26 18.02 18.21 17.85 544,900 18.00 18.00
Date Open High Low Vol Cls adjCls
07-01-25 18.39 18.45 17.71 587,700 17.91 17.91
07-01-24 17.82 18.38 17.81 845,100 18.25 18.25
07-01-23 18.11 18.22 17.76 921,700 17.79 17.79
07-01-22 18.47 18.55 17.99 628,400 18.13 18.13
07-01-19 18.12 18.50 18.10 590,900 18.40 18.40
07-01-18 18.26 18.40 18.09 900,700 18.10 18.10
07-01-17 18.40 18.40 18.09 966,200 18.17 18.17
07-01-16 18.40 18.41 18.09 1,346,400 18.29 18.29
07-01-12 17.52 18.11 17.52 1,325,500 18.02 18.02
Date Open High Low Vol Cls adjCls
07-01-11 17.32 17.79 17.28 1,698,500 17.60 17.60
07-01-10 16.90 17.26 16.90 894,900 17.23 17.23
07-01-09 16.86 17.07 16.80 1,195,700 16.98 16.98
07-01-08 17.34 17.36 16.77 1,671,800 16.90 16.90
07-01-05 17.44 17.71 17.25 611,800 17.31 17.31
07-01-04 17.42 17.70 17.20 779,400 17.44 17.44
07-01-03 17.31 17.79 17.26 939,000 17.51 17.51
06-12-29 17.37 17.83 17.29 866,200 17.39 17.39
06-12-28 17.45 17.64 17.25 540,400 17.40 17.40
Date Open High Low Vol Cls adjCls
06-12-27 17.40 17.55 17.29 361,500 17.51 17.51
06-12-26 17.23 17.49 17.22 406,900 17.40 17.40
06-12-22 17.43 17.49 17.15 459,100 17.23 17.23
06-12-21 17.42 17.78 17.39 542,600 17.43 17.43
06-12-20 17.21 17.77 17.20 584,700 17.55 17.55
06-12-19 17.08 17.27 16.99 1,173,000 17.23 17.23
06-12-18 17.53 17.69 17.10 1,386,200 17.14 17.14
06-12-15 17.57 17.91 17.49 1,310,500 17.57 17.57
06-12-14 17.68 17.97 17.57 1,093,300 17.57 17.57
Date Open High Low Vol Cls adjCls
06-12-13 17.95 17.99 17.60 896,500 17.67 17.67
06-12-12 18.02 18.12 17.73 1,270,700 17.89 17.89
06-12-11 18.15 18.30 18.00 1,126,200 18.05 18.05
06-12-08 18.12 18.27 18.09 716,300 18.13 18.13
06-12-07 18.14 18.37 18.10 879,800 18.12 18.12
06-12-06 18.40 18.49 17.99 946,700 18.01 18.01
06-12-05 18.24 18.50 18.00 1,153,800 18.36 18.36
06-12-04 17.67 18.43 17.64 2,067,900 18.20 18.20
06-12-01 17.35 17.75 17.25 2,511,300 17.56 17.56
Date Open High Low Vol Cls adjCls
06-11-30 17.25 17.89 16.83 11,033,500 17.28 17.28
06-11-29 20.76 21.19 20.75 460,100 20.99 20.99
06-11-28 20.82 20.87 20.51 591,200 20.61 20.61
06-11-27 21.30 21.50 20.78 767,500 20.81 20.81
06-11-24 21.60 21.60 21.07 313,900 21.38 21.38
06-11-22 21.75 21.81 21.40 561,800 21.41 21.41
06-11-21 21.42 21.71 21.25 481,800 21.69 21.69
06-11-20 21.30 21.49 21.03 474,200 21.31 21.31
06-11-17 21.70 21.70 21.20 733,700 21.31 21.31
Date Open High Low Vol Cls adjCls
06-11-16 21.90 21.96 21.57 482,100 21.70 21.70
06-11-15 21.15 21.95 21.12 1,182,600 21.74 21.74
06-11-14 20.55 21.24 20.48 1,051,900 21.04 21.04
06-11-13 20.50 20.58 20.25 699,300 20.46 20.46
06-11-10 20.00 20.24 19.95 612,200 20.19 20.19
06-11-09 20.12 20.17 19.87 691,700 19.94 19.94
06-11-08 19.96 20.10 19.84 945,400 19.99 19.99
06-11-07 20.10 20.37 19.94 998,700 19.98 19.98
06-11-06 19.80 20.13 19.73 1,456,100 19.97 19.97
Date Open High Low Vol Cls adjCls
06-11-03 20.40 20.44 19.41 1,648,900 19.65 19.65
06-11-02 20.60 20.77 20.22 800,500 20.30 20.30
06-11-01 21.54 21.56 20.56 1,019,700 20.69 20.69
06-10-31 21.20 21.58 21.04 972,400 21.38 21.38
06-10-30 21.14 21.14 20.89 852,600 21.01 21.01
06-10-27 21.26 21.32 20.86 1,100,000 21.02 21.02
06-10-26 21.01 21.20 20.15 2,142,200 21.03 21.03
06-10-25 21.76 22.38 20.53 4,223,300 20.77 20.77
06-10-24 24.43 25.25 24.10 845,800 25.06 25.06
Date Open High Low Vol Cls adjCls
06-10-23 24.24 24.56 23.93 307,900 24.32 24.32
06-10-20 24.33 24.42 23.77 291,400 24.25 24.25
06-10-19 24.26 24.66 24.03 428,100 24.19 24.19
06-10-18 24.10 24.71 24.00 333,400 24.26 24.26
06-10-17 24.78 24.78 23.98 779,200 24.13 24.13
06-10-16 24.66 25.21 24.39 528,300 25.00 25.00
06-10-13 24.53 24.97 24.39 406,500 24.94 24.94
06-10-12 24.49 24.69 24.25 430,800 24.54 24.54
06-10-11 24.80 24.80 24.00 518,500 24.48 24.48
Date Open High Low Vol Cls adjCls
06-10-10 23.61 25.00 23.61 973,100 24.74 24.74
06-10-09 22.88 23.93 22.76 456,700 23.57 23.57
06-10-06 22.94 23.14 22.60 336,300 22.88 22.88
06-10-05 23.00 23.00 22.55 482,700 22.94 22.94
06-10-04 21.99 22.91 21.83 555,900 22.90 22.90
06-10-03 22.00 22.14 21.60 587,600 21.97 21.97
06-10-02 21.78 22.28 21.63 781,100 22.12 22.12
06-09-29 22.00 22.09 21.65 847,700 21.88 21.88
06-09-28 22.39 22.44 21.84 518,900 21.90 21.90
Date Open High Low Vol Cls adjCls
06-09-27 22.60 22.77 22.22 691,400 22.38 22.38
06-09-26 22.86 23.07 22.46 457,900 22.66 22.66
06-09-25 22.07 22.99 21.75 491,300 22.82 22.82
06-09-22 22.14 22.18 21.77 374,700 22.04 22.04
06-09-21 22.75 23.09 22.04 486,000 22.20 22.20
06-09-20 22.90 23.05 22.53 411,900 22.76 22.76
06-09-19 22.57 22.97 22.09 646,400 22.63 22.63
06-09-18 22.50 22.69 22.30 498,300 22.57 22.57
06-09-15 22.41 22.76 22.25 1,049,900 22.61 22.61
Date Open High Low Vol Cls adjCls
06-09-14 22.53 22.55 21.41 1,299,400 22.15 22.15
06-09-13 22.40 22.66 22.21 631,100 22.39 22.39
06-09-12 20.98 22.60 20.84 1,048,200 22.26 22.26
06-09-11 19.82 21.39 19.80 1,065,900 21.03 21.03
06-09-08 19.84 20.08 19.72 446,200 19.85 19.85
06-09-07 19.50 20.36 19.17 726,500 19.75 19.75
06-09-06 20.25 20.41 19.46 710,400 19.49 19.49
06-09-05 19.98 20.50 19.89 790,600 20.33 20.33
06-09-01 19.80 19.93 19.58 488,700 19.78 19.78
Date Open High Low Vol Cls adjCls
06-08-31 19.40 19.95 19.28 895,300 19.85 19.85
06-08-30 19.01 19.68 19.01 967,200 19.34 19.34
06-08-29 19.22 19.39 19.01 785,400 19.19 19.19
06-08-28 19.19 19.35 19.10 750,100 19.19 19.19
06-08-25 19.07 19.52 18.97 535,400 19.25 19.25
06-08-24 19.14 19.24 18.95 590,500 18.99 18.99
06-08-23 19.31 19.75 19.03 569,400 19.16 19.16
06-08-22 18.73 19.33 18.72 650,400 19.25 19.25
06-08-21 19.37 19.71 18.48 1,206,800 18.85 18.85
Date Open High Low Vol Cls adjCls
06-08-18 19.46 19.75 19.19 590,700 19.56 19.56
06-08-17 19.75 19.88 19.37 725,300 19.43 19.43
06-08-16 19.23 19.78 19.13 681,900 19.74 19.74
06-08-15 18.62 19.37 18.62 1,088,700 19.03 19.03
06-08-14 18.19 18.86 18.02 973,100 18.46 18.46
06-08-11 17.81 18.19 17.69 841,400 18.00 18.00
06-08-10 18.07 18.15 17.36 1,708,400 17.89 17.89
06-08-09 18.81 18.92 18.11 738,200 18.26 18.26
06-08-08 19.50 19.52 18.50 860,500 18.56 18.56
Date Open High Low Vol Cls adjCls
06-08-07 19.14 19.65 19.14 779,600 19.40 19.40
06-08-04 19.60 19.64 18.93 1,049,800 19.22 19.22
06-08-03 19.21 19.50 19.06 856,200 19.35 19.35
06-08-02 19.64 19.81 19.10 934,300 19.34 19.34
06-08-01 20.15 20.48 19.39 673,500 19.57 19.57
06-07-31 20.35 20.50 20.02 755,600 20.15 20.15
06-07-28 20.17 20.52 20.13 1,036,500 20.35 20.35
06-07-27 20.85 20.90 19.94 1,932,700 20.04 20.04
06-07-26 20.99 21.38 20.60 2,797,600 20.61 20.61
Date Open High Low Vol Cls adjCls
06-07-25 20.20 20.55 19.84 966,500 20.09 20.09
06-07-24 19.68 20.21 19.62 994,800 20.10 20.10
06-07-21 19.04 19.72 18.99 1,587,200 19.64 19.64
06-07-20 19.73 19.90 19.01 1,001,900 19.01 19.01
06-07-19 18.98 19.98 18.96 769,400 19.61 19.61
06-07-18 19.66 19.69 18.52 1,880,900 18.98 18.98
06-07-17 20.00 20.11 19.52 1,045,100 19.58 19.58
06-07-14 19.98 20.65 19.93 1,381,900 20.07 20.07
06-07-13 20.90 20.90 19.75 1,913,600 20.02 20.02
Date Open High Low Vol Cls adjCls
06-07-12 22.00 22.32 20.99 1,010,500 21.01 21.01
06-07-11 22.02 22.16 21.56 595,600 22.00 22.00
06-07-10 22.43 22.43 21.93 621,600 22.20 22.20
06-07-07 23.00 23.15 22.13 644,300 22.18 22.18
06-07-06 23.36 23.46 22.67 347,200 23.00 23.00
06-07-05 23.61 23.77 22.75 637,500 23.19 23.19
06-07-03 23.18 24.28 23.01 635,300 23.90 23.90
06-06-30 23.35 23.36 22.76 811,500 22.97 22.97
06-06-29 22.30 23.24 22.22 837,400 23.17 23.17
Date Open High Low Vol Cls adjCls
06-06-28 22.50 22.70 21.80 716,800 22.20 22.20
06-06-27 22.83 23.13 22.25 584,900 22.39 22.39
06-06-26 22.96 23.13 22.63 683,600 22.69 22.69
06-06-23 22.76 23.02 22.58 498,200 22.84 22.84
06-06-22 22.48 22.94 22.41 547,400 22.78 22.78
06-06-21 21.84 22.83 21.60 1,072,800 22.52 22.52
06-06-20 22.00 22.39 21.69 968,400 21.84 21.84
06-06-19 21.84 22.11 21.63 766,300 21.91 21.91
06-06-16 21.26 21.90 21.17 1,874,800 21.69 21.69
Date Open High Low Vol Cls adjCls
06-06-15 22.37 22.64 20.28 4,313,100 21.25 21.25
06-06-14 21.81 22.46 21.41 818,100 22.27 22.27
06-06-13 21.66 22.20 21.25 954,000 21.86 21.86
06-06-12 22.48 23.00 21.80 788,900 21.86 21.86
06-06-09 23.55 23.55 22.34 815,400 22.36 22.36
06-06-08 34.76 34.90 33.20 1,416,600 34.51 23.01
06-06-07 34.54 36.83 34.29 2,162,200 34.96 23.31
06-06-06 33.50 34.77 32.81 2,287,200 34.40 22.93
06-06-05 34.60 34.98 33.08 1,209,900 33.35 22.23
Date Open High Low Vol Cls adjCls
06-06-02 35.00 36.20 34.55 1,254,100 34.98 23.32
06-06-01 32.76 33.49 32.50 646,000 33.43 22.29
06-05-31 33.27 33.51 32.41 1,140,400 32.76 21.84
06-05-30 34.54 35.24 33.06 1,046,400 33.23 22.15
06-05-26 34.75 34.77 34.30 499,500 34.61 23.07
06-05-25 34.89 35.00 34.15 816,600 34.64 23.09
06-05-24 34.98 35.18 33.75 1,071,400 34.40 22.93
06-05-23 35.65 36.15 34.99 1,006,800 34.99 23.33
06-05-22 35.51 35.80 33.70 1,624,900 35.48 23.65
Date Open High Low Vol Cls adjCls
06-05-19 34.74 35.49 34.15 985,300 35.00 23.33
06-05-18 36.42 36.88 34.19 1,232,400 34.62 23.08
06-05-17 37.54 37.54 35.83 1,526,200 36.26 24.17
06-05-16 37.77 38.10 37.57 1,564,800 37.64 25.09
06-05-15 37.45 38.38 36.87 849,400 37.33 24.89
06-05-12 39.86 39.86 35.91 2,498,400 37.46 24.97
06-05-11 40.87 40.87 39.74 648,000 39.79 26.53
06-05-10 40.10 40.84 39.65 966,000 40.59 27.06
06-05-09 39.60 40.24 39.43 1,179,400 40.01 26.67
Date Open High Low Vol Cls adjCls
06-05-08 40.41 40.41 39.25 1,230,100 39.42 26.28
06-05-05 41.50 41.50 40.23 499,800 40.41 26.94
06-05-04 40.67 41.22 40.37 620,100 41.20 27.47
06-05-03 40.36 40.66 39.90 661,900 40.49 26.99
06-05-02 39.92 40.70 39.61 841,800 40.18 26.79
06-05-01 40.00 40.43 39.75 1,519,800 39.91 26.61
06-04-28 40.70 40.90 39.88 883,900 39.96 26.64
06-04-27 40.54 40.99 39.90 850,500 40.61 27.07
06-04-26 40.94 41.10 39.16 2,869,000 40.54 27.03
Date Open High Low Vol Cls adjCls
06-04-25 41.43 42.40 41.35 1,326,900 41.58 27.72
06-04-24 42.00 42.78 40.61 1,500,300 41.15 27.43
06-04-21 39.97 41.25 39.69 1,511,500 41.00 27.33
06-04-20 40.19 40.20 39.45 737,700 39.85 26.57
06-04-19 39.05 40.10 38.91 724,800 40.09 26.73
06-04-18 37.90 39.05 37.84 981,100 38.84 25.89
06-04-17 38.80 38.96 36.91 3,147,600 38.00 25.33
06-04-13 39.80 39.92 39.15 387,000 39.35 26.23
06-04-12 38.94 39.70 38.74 362,200 39.70 26.47
Date Open High Low Vol Cls adjCls
06-04-11 40.25 40.25 38.66 705,900 38.80 25.87
06-04-10 40.11 40.98 39.88 673,900 40.03 26.69
06-04-07 41.24 41.42 39.90 965,700 39.91 26.61
06-04-06 40.51 41.69 40.12 880,800 41.03 27.35
06-04-05 40.00 40.62 39.64 649,200 40.45 26.97
06-04-04 39.70 40.13 39.41 717,600 39.80 26.53
06-04-03 39.81 40.18 39.43 628,500 39.73 26.49
06-03-31 39.93 40.50 38.67 688,600 39.55 26.37
06-03-30 41.10 41.25 38.55 1,194,900 39.77 26.51
Date Open High Low Vol Cls adjCls
06-03-29 39.64 41.10 39.45 1,297,200 41.08 27.39
06-03-28 39.65 39.75 38.82 845,200 39.49 26.33
06-03-27 39.64 39.76 38.81 846,400 39.57 26.38
06-03-24 39.09 39.55 38.60 892,600 39.27 26.18
06-03-23 36.78 39.90 36.78 3,656,100 39.06 26.04
06-03-22 36.32 36.75 36.27 910,200 36.68 24.45
06-03-21 36.05 36.56 35.92 521,800 36.05 24.03
06-03-20 36.75 37.31 36.20 757,600 36.49 24.33
06-03-17 36.59 36.62 36.10 804,300 36.51 24.34
Date Open High Low Vol Cls adjCls
06-03-16 36.35 36.89 36.10 747,600 36.50 24.33
06-03-15 35.78 36.08 35.60 606,600 35.98 23.99
06-03-14 36.02 36.02 35.19 507,600 35.75 23.83
06-03-13 35.31 36.58 35.25 837,000 35.94 23.96
06-03-10 34.80 35.20 34.74 865,500 35.15 23.43
06-03-09 35.06 35.25 34.68 961,000 34.76 23.17
06-03-08 35.75 35.75 34.62 1,456,300 34.85 23.23
06-03-07 36.06 36.12 35.38 968,100 35.73 23.82
06-03-06 36.38 36.62 35.93 799,300 36.03 24.02
Date Open High Low Vol Cls adjCls
06-03-03 36.70 37.19 36.04 638,500 36.10 24.07
06-03-02 36.79 37.20 36.74 873,300 36.80 24.53
06-03-01 36.79 36.95 36.50 711,000 36.74 24.49
06-02-28 36.90 36.94 36.26 826,500 36.55 24.37
06-02-27 36.56 37.66 36.40 1,044,300 36.83 24.55
06-02-24 36.39 36.76 36.04 712,500 36.31 24.21
06-02-23 35.34 37.07 35.20 1,418,500 36.32 24.21
06-02-22 35.21 35.76 35.15 278,800 35.45 23.63
06-02-21 35.50 35.80 34.77 380,400 35.21 23.47
Date Open High Low Vol Cls adjCls
06-02-17 35.44 35.96 34.40 680,200 35.27 23.51
06-02-16 34.34 35.47 34.22 988,800 35.46 23.64
06-02-15 34.36 34.80 33.86 542,200 34.32 22.88
06-02-14 34.18 34.55 33.86 1,375,500 34.22 22.81
06-02-13 34.86 35.15 33.80 592,300 34.09 22.73
06-02-10 34.75 34.93 33.27 1,239,600 34.80 23.20
06-02-09 36.84 36.84 34.84 1,127,400 34.93 23.29
06-02-08 35.76 37.08 35.76 1,921,200 36.72 24.48
06-02-07 35.45 36.25 35.33 1,423,600 35.76 23.84
Date Open High Low Vol Cls adjCls
06-02-06 34.30 35.88 34.29 1,924,000 35.81 23.87
06-02-03 34.00 35.35 33.71 1,627,800 34.79 23.19
06-02-02 33.16 34.48 32.54 3,546,000 33.83 22.55
06-02-01 30.75 33.48 30.75 8,464,800 33.19 22.13
06-01-31 27.36 27.85 26.72 1,693,200 27.60 18.40
06-01-30 27.00 27.48 26.86 469,500 27.40 18.27
06-01-27 27.63 27.63 26.77 427,200 26.85 17.90
06-01-26 26.85 27.54 26.73 701,400 27.51 18.34
06-01-25 27.01 27.10 26.19 757,000 26.52 17.68
Date Open High Low Vol Cls adjCls
06-01-24 27.17 27.19 26.71 494,200 27.00 18.00
06-01-23 27.46 27.61 26.95 692,200 27.10 18.07
06-01-20 26.97 28.75 26.96 1,302,900 27.15 18.10
06-01-19 26.90 27.07 26.70 226,600 26.84 17.89
06-01-18 26.50 27.09 26.31 392,100 26.75 17.83
06-01-17 26.85 26.85 26.27 465,000 26.64 17.76
06-01-13 27.11 27.28 26.60 475,900 26.87 17.91
06-01-12 28.14 28.14 26.86 1,165,200 27.06 18.04
06-01-11 28.67 28.67 27.33 1,222,500 27.40 18.27
Date Open High Low Vol Cls adjCls
06-01-10 28.55 28.72 28.31 625,000 28.61 19.07
06-01-09 28.43 28.87 28.30 1,035,600 28.54 19.03
06-01-06 29.02 29.02 28.22 675,700 28.36 18.91
06-01-05 28.06 29.39 28.00 1,610,800 28.65 19.10
06-01-04 28.57 28.60 27.78 923,400 27.97 18.65
06-01-03 27.60 28.58 27.40 1,620,000 28.30 18.87
05-12-30 27.97 27.97 27.21 465,000 27.35 18.23
05-12-29 28.50 28.50 27.90 393,000 27.90 18.60
05-12-28 28.38 28.75 27.94 556,200 28.50 19.00
Date Open High Low Vol Cls adjCls
05-12-27 28.34 28.58 28.24 602,400 28.39 18.93
05-12-23 27.65 28.33 27.54 569,100 28.22 18.81
05-12-22 27.35 27.73 27.20 490,300 27.45 18.30
05-12-21 27.45 27.68 27.17 542,100 27.39 18.26
05-12-20 27.69 27.69 27.20 604,200 27.33 18.22
05-12-19 27.90 27.95 27.40 962,700 27.49 18.33
05-12-16 27.96 28.58 27.75 1,866,700 27.83 18.55
05-12-15 27.16 27.94 27.01 984,100 27.80 18.53
05-12-14 27.22 27.35 26.62 1,650,300 27.14 18.09
Date Open High Low Vol Cls adjCls
05-12-13 26.47 26.61 25.92 773,500 26.10 17.40
05-12-12 26.49 27.09 26.07 762,900 26.47 17.65
05-12-09 25.92 26.75 25.67 998,800 26.28 17.52
05-12-08 25.40 25.85 25.33 422,400 25.76 17.17
05-12-07 26.00 26.03 25.05 1,191,900 25.46 16.97
05-12-06 25.69 26.10 25.61 607,800 25.84 17.23
05-12-05 25.73 26.00 25.20 959,800 25.76 17.17
05-12-02 24.95 25.84 24.87 1,047,600 25.63 17.09
05-12-01 24.00 24.87 23.82 1,335,000 24.80 16.53
Date Open High Low Vol Cls adjCls
05-11-30 23.97 24.16 23.81 503,700 23.97 15.98
05-11-29 23.61 24.18 23.50 821,100 23.88 15.92
05-11-28 23.50 23.53 23.10 1,236,700 23.39 15.59
05-11-25 23.30 23.38 23.10 213,400 23.22 15.48
05-11-23 22.76 23.49 22.36 773,800 23.15 15.43
05-11-22 22.29 22.85 22.06 439,200 22.71 15.14
05-11-21 22.04 22.46 22.01 354,300 22.38 14.92
05-11-18 22.60 22.63 21.92 411,900 22.20 14.80
05-11-17 22.10 22.49 22.04 276,600 22.38 14.92
Date Open High Low Vol Cls adjCls
05-11-16 22.50 22.50 21.76 397,800 22.12 14.75
05-11-15 22.23 23.06 21.95 962,500 22.33 14.89
05-11-14 22.05 22.45 21.99 537,000 22.36 14.91
05-11-11 22.53 22.80 21.92 461,800 22.09 14.73
05-11-10 22.14 22.76 21.99 761,700 22.60 15.07
05-11-09 21.89 22.37 21.86 493,800 22.26 14.84
05-11-08 22.39 22.42 21.84 513,000 21.98 14.65
05-11-07 22.40 22.83 22.18 538,200 22.53 15.02
05-11-04 22.03 22.50 21.70 712,000 22.46 14.97
Date Open High Low Vol Cls adjCls
05-11-03 22.43 22.77 22.05 803,400 22.25 14.83
05-11-02 21.99 22.49 21.91 898,300 22.20 14.80
05-11-01 21.93 22.15 21.65 502,000 21.98 14.65
05-10-31 21.52 22.06 21.52 623,500 21.90 14.60
05-10-28 21.50 22.00 21.39 829,800 21.62 14.41
05-10-27 22.01 22.15 21.47 953,500 21.50 14.33
05-10-26 21.91 22.45 21.39 3,068,700 22.24 14.83
05-10-25 20.07 20.23 19.89 865,200 20.08 13.39
05-10-24 19.65 20.31 19.65 483,300 19.98 13.32
Date Open High Low Vol Cls adjCls
05-10-21 19.00 19.81 19.00 706,500 19.62 13.08
05-10-20 19.55 19.81 18.77 767,100 19.00 12.67
05-10-19 18.30 19.50 18.30 1,871,700 19.49 12.99
05-10-18 18.09 18.20 17.69 541,000 18.16 12.11
05-10-17 18.41 18.42 17.77 669,100 18.28 12.19
05-10-14 17.78 18.40 17.60 381,000 18.24 12.16
05-10-13 17.95 17.99 17.41 448,800 17.76 11.84
05-10-12 18.58 18.63 17.32 808,800 17.86 11.91
05-10-11 18.82 19.00 18.47 1,248,700 18.56 12.37
Date Open High Low Vol Cls adjCls
05-10-10 18.70 19.01 18.50 842,200 18.50 12.33
05-10-07 18.56 18.89 18.32 358,500 18.58 12.39
05-10-06 18.84 19.00 18.04 853,300 18.43 12.29
05-10-05 19.50 19.60 18.20 2,143,900 18.65 12.43
05-10-04 20.00 20.24 19.86 453,100 19.90 13.27
05-10-03 20.00 20.40 19.86 377,500 19.99 13.33
05-09-30 20.00 20.08 19.75 447,100 19.98 13.32
05-09-29 20.16 20.16 19.65 324,400 20.01 13.34
05-09-28 20.02 20.35 20.02 349,300 20.11 13.41
Date Open High Low Vol Cls adjCls
05-09-27 20.06 20.26 19.52 438,600 20.05 13.37
05-09-26 20.06 20.47 19.90 415,000 20.20 13.47
05-09-23 19.30 20.11 19.25 718,300 20.01 13.34
05-09-22 19.18 19.51 19.06 925,600 19.24 12.83
05-09-21 19.50 19.67 18.72 1,890,100 19.25 12.83
05-09-20 20.07 20.64 19.11 3,222,100 19.36 12.91
05-09-19 21.70 21.80 20.79 926,200 21.00 14.00
05-09-16 21.29 21.79 21.21 821,100 21.70 14.47
05-09-15 20.99 21.32 20.62 1,009,600 21.13 14.09
Date Open High Low Vol Cls adjCls
05-09-14 20.30 21.44 20.18 2,948,500 20.84 13.89
05-09-13 19.87 19.95 19.21 420,400 19.30 12.87
05-09-12 19.52 20.00 19.45 309,600 19.82 13.21
05-09-09 19.27 19.67 19.26 267,400 19.60 13.07
05-09-08 19.47 19.47 19.15 401,200 19.28 12.85
05-09-07 19.07 19.60 19.07 838,500 19.46 12.97
05-09-06 19.15 19.28 19.00 367,200 19.17 12.78
05-09-02 19.41 19.43 18.99 259,600 19.05 12.70
05-09-01 19.34 19.40 18.95 517,500 19.36 12.91
Date Open High Low Vol Cls adjCls
05-08-31 18.93 19.37 18.54 468,600 19.33 12.89
05-08-30 19.02 19.27 18.79 443,400 18.93 12.62
05-08-29 18.89 19.00 18.42 516,700 18.91 12.61
05-08-26 19.81 19.86 18.88 727,900 18.89 12.59
05-08-25 19.87 20.13 19.70 375,700 19.82 13.21
05-08-24 19.95 20.52 19.83 554,400 19.88 13.25
05-08-23 20.35 20.38 19.67 525,300 20.01 13.34
05-08-22 19.83 20.34 19.83 530,800 20.31 13.54
05-08-19 19.86 19.98 19.72 253,500 19.78 13.19
Date Open High Low Vol Cls adjCls
05-08-18 19.97 20.07 19.56 333,600 19.79 13.19
05-08-17 19.76 20.15 19.27 497,800 20.00 13.33
05-08-16 20.77 20.78 19.65 463,800 19.81 13.21
05-08-15 20.22 20.76 20.14 325,800 20.70 13.80
05-08-12 20.42 20.57 20.00 461,100 20.24 13.49
05-08-11 20.50 20.82 20.29 344,400 20.51 13.67
05-08-10 20.68 21.08 20.26 556,800 20.55 13.70
05-08-09 20.50 20.84 20.50 383,100 20.60 13.73
05-08-08 20.72 20.84 20.43 399,600 20.50 13.67
Date Open High Low Vol Cls adjCls
05-08-05 20.54 20.86 20.35 628,300 20.72 13.81
05-08-04 21.35 21.35 20.25 712,800 20.54 13.69
05-08-03 21.64 21.81 21.42 561,700 21.48 14.32
05-08-02 21.51 21.78 21.36 448,600 21.74 14.49
05-08-01 21.37 21.74 21.25 594,300 21.51 14.34
05-07-29 21.47 21.50 20.93 568,300 21.31 14.21
05-07-28 20.92 21.79 20.90 1,216,500 21.48 14.32
05-07-27 22.07 22.18 20.47 3,869,100 20.67 13.78
05-07-26 19.87 19.92 19.15 1,859,500 19.17 12.78
Date Open High Low Vol Cls adjCls
05-07-25 20.40 20.60 20.00 889,200 20.00 13.33
05-07-22 21.40 21.40 19.59 1,252,900 20.50 13.67
05-07-21 22.56 22.56 21.53 280,900 21.53 14.35
05-07-20 21.88 22.56 21.80 403,500 22.54 15.03
05-07-19 21.76 22.05 21.75 348,000 21.97 14.65
05-07-18 21.76 21.98 21.74 230,800 21.81 14.54
05-07-15 21.56 22.01 21.54 139,900 21.83 14.55
05-07-14 22.13 22.22 21.72 257,400 21.81 14.54
05-07-13 21.66 22.22 21.60 257,700 21.98 14.65
Date Open High Low Vol Cls adjCls
05-07-12 21.85 22.05 21.45 248,700 21.79 14.53
05-07-11 21.24 21.97 21.20 474,300 21.85 14.57
05-07-08 21.02 21.49 21.02 476,800 21.20 14.13
05-07-07 21.43 21.47 20.75 456,000 21.20 14.13
05-07-06 21.64 21.74 21.32 194,100 21.56 14.37
05-07-05 21.17 21.79 21.17 358,500 21.66 14.44
05-07-01 21.49 21.50 20.98 565,200 21.22 14.15
05-06-30 22.04 22.14 21.37 318,600 21.43 14.29
05-06-29 21.70 21.90 21.48 234,100 21.82 14.55
Date Open High Low Vol Cls adjCls
05-06-28 21.36 22.01 21.30 455,200 21.68 14.45
05-06-27 21.00 21.37 20.86 340,900 21.15 14.10
05-06-24 21.22 21.22 20.74 635,200 21.02 14.01
05-06-23 21.42 21.51 21.11 436,500 21.22 14.15
05-06-22 21.39 21.52 21.18 686,700 21.49 14.33
05-06-21 20.89 21.48 20.80 510,700 21.36 14.24
05-06-20 20.91 21.11 20.72 698,400 20.87 13.91
05-06-17 21.56 21.60 20.51 987,600 20.91 13.94
05-06-16 21.64 21.88 21.15 633,300 21.40 14.27
Date Open High Low Vol Cls adjCls
05-06-15 22.15 22.21 21.51 655,800 21.64 14.43
05-06-14 22.33 22.48 21.90 525,700 22.48 14.99
05-06-13 21.90 22.24 21.76 646,200 22.18 14.79
05-06-10 21.98 22.10 21.69 591,600 21.92 14.61
05-06-09 21.29 22.05 21.00 1,025,400 21.87 14.58
05-06-08 22.00 22.10 21.02 695,100 21.11 14.07
05-06-07 22.28 22.43 21.83 656,200 21.85 14.57
05-06-06 22.54 22.61 22.10 955,600 22.29 14.86
05-06-03 24.02 24.02 21.59 1,739,200 22.62 15.08
Date Open High Low Vol Cls adjCls
05-06-02 23.99 24.35 23.85 340,000 24.20 16.13
05-06-01 24.45 24.49 23.73 458,700 24.09 16.06
05-05-31 24.40 24.73 24.30 811,600 24.30 16.20
05-05-27 24.46 24.50 24.17 374,200 24.50 16.33
05-05-26 24.00 24.40 23.97 454,000 24.31 16.21
05-05-25 23.85 24.25 23.85 666,000 24.04 16.03
05-05-24 23.97 24.17 23.84 331,300 23.88 15.92
05-05-23 24.16 24.35 23.94 551,500 23.97 15.98
05-05-20 23.72 24.24 23.46 415,800 24.24 16.16
Date Open High Low Vol Cls adjCls
05-05-19 23.77 24.01 23.54 283,500 23.74 15.83
05-05-18 22.98 24.07 22.86 1,075,200 23.68 15.79
05-05-17 22.38 22.89 22.30 356,500 22.87 15.25
05-05-16 21.71 22.55 21.69 264,100 22.55 15.03
05-05-13 21.99 22.10 21.48 299,700 21.72 14.48
05-05-12 22.54 22.90 21.79 526,000 22.00 14.67
05-05-11 22.45 22.96 22.05 332,200 22.81 15.21
05-05-10 22.67 22.90 22.26 327,300 22.30 14.87
05-05-09 22.63 23.06 22.57 491,500 23.05 15.37
Date Open High Low Vol Cls adjCls
05-05-06 22.39 22.83 22.28 434,100 22.70 15.13
05-05-05 22.60 22.83 22.17 798,700 22.29 14.86
05-05-04 22.60 22.90 22.32 741,600 22.60 15.07
05-05-03 22.95 23.05 22.38 635,400 22.53 15.02
05-05-02 22.00 23.24 22.00 934,500 23.00 15.33
05-04-29 22.66 22.89 21.90 831,100 22.12 14.75
05-04-28 22.50 23.09 22.47 1,248,000 22.65 15.10
05-04-27 22.00 23.23 21.25 3,058,200 22.74 15.16
05-04-26 19.66 20.51 19.48 830,800 19.83 13.22
Date Open High Low Vol Cls adjCls
05-04-25 19.20 19.96 19.10 622,800 19.81 13.21
05-04-22 19.57 19.57 18.64 414,000 18.99 12.66
05-04-21 18.87 19.56 18.85 477,900 19.52 13.01
05-04-20 19.50 19.65 18.66 541,200 18.75 12.50
05-04-19 19.09 19.45 19.00 328,600 19.45 12.97
05-04-18 18.38 19.35 18.34 542,400 19.03 12.69
05-04-15 18.80 18.85 18.34 662,500 18.34 12.23
05-04-14 18.77 18.85 18.18 772,200 18.70 12.47
05-04-13 19.01 19.15 18.54 929,800 18.61 12.41
Date Open High Low Vol Cls adjCls
05-04-12 19.25 19.29 18.70 775,800 19.09 12.73
05-04-11 19.80 19.90 19.04 634,800 19.14 12.76
05-04-08 20.30 20.30 19.50 678,900 19.76 13.17
05-04-07 20.51 20.54 20.15 457,000 20.27 13.51
05-04-06 20.78 21.00 20.38 306,600 20.44 13.63
05-04-05 20.62 21.00 20.59 288,900 20.65 13.77
05-04-04 19.97 20.78 19.84 371,400 20.57 13.71
05-04-01 20.44 20.93 19.84 476,500 20.00 13.33
05-03-31 20.70 20.72 20.18 516,100 20.44 13.63
Date Open High Low Vol Cls adjCls
05-03-30 20.00 20.75 19.91 690,900 20.69 13.79
05-03-29 20.97 20.97 19.89 794,200 19.96 13.31
05-03-28 21.29 21.46 20.80 428,500 20.87 13.91
05-03-24 21.29 21.61 21.14 288,100 21.14 14.09
05-03-23 21.77 21.87 21.24 707,700 21.28 14.19
05-03-22 21.84 22.23 21.70 419,800 21.77 14.51
05-03-21 21.44 21.83 21.32 313,600 21.75 14.50
05-03-18 21.68 21.78 21.20 688,200 21.65 14.43
05-03-17 21.70 22.01 21.44 465,300 21.69 14.46
Date Open High Low Vol Cls adjCls
05-03-16 21.21 21.77 21.20 441,000 21.61 14.41
05-03-15 22.00 22.05 21.24 499,300 21.25 14.17
05-03-14 21.74 22.10 21.74 375,100 21.91 14.61
05-03-11 21.92 22.75 21.80 1,007,500 21.84 14.56
05-03-10 20.90 22.44 20.90 1,667,200 21.92 14.61
05-03-09 21.23 21.23 20.62 532,000 20.62 13.75
05-03-08 21.15 21.25 20.91 469,200 21.00 14.00
05-03-07 21.52 22.00 21.12 265,600 21.18 14.12
05-03-04 21.55 21.78 21.26 289,600 21.56 14.37
Date Open High Low Vol Cls adjCls
05-03-03 21.81 21.89 21.13 334,900 21.38 14.25
05-03-02 21.23 22.08 21.00 945,300 21.51 14.34
05-03-01 20.71 21.23 20.53 942,300 21.07 14.05
05-02-28 20.63 20.84 20.24 359,700 20.68 13.79
05-02-25 20.50 20.64 20.16 251,100 20.57 13.71
05-02-24 20.03 20.60 19.88 412,500 20.57 13.71
05-02-23 19.96 20.19 19.85 437,500 19.96 13.31
05-02-22 20.00 20.10 19.70 451,300 19.75 13.17
05-02-18 20.25 20.28 19.85 666,900 20.06 13.37
Date Open High Low Vol Cls adjCls
05-02-17 21.21 21.31 20.11 863,100 20.15 13.43
05-02-16 20.90 21.15 19.75 962,100 21.00 14.00
05-02-15 21.00 21.00 20.80 403,300 20.99 13.99
05-02-14 20.80 21.00 20.70 414,300 20.99 13.99
05-02-11 20.99 21.00 20.65 488,800 20.93 13.95
05-02-10 19.83 21.08 19.82 1,278,000 20.83 13.89
05-02-09 20.91 21.79 18.46 3,009,100 19.89 13.26
05-02-08 20.21 20.75 20.09 494,400 20.62 13.75
05-02-07 20.45 20.97 19.86 861,900 20.35 13.57
Date Open High Low Vol Cls adjCls
05-02-04 19.57 20.60 19.57 733,600 20.57 13.71
05-02-03 20.00 20.18 19.46 952,500 19.97 13.31
05-02-02 20.47 20.70 20.03 552,400 20.20 13.47
05-02-01 19.38 20.61 19.38 1,031,800 20.51 13.67
05-01-31 19.35 19.57 19.15 259,900 19.57 13.05
05-01-28 19.54 19.54 18.85 307,800 19.15 12.77
05-01-27 19.36 19.60 19.00 343,300 19.47 12.98
05-01-26 18.80 19.25 18.75 378,600 19.16 12.77
05-01-25 18.63 19.21 18.60 393,900 18.75 12.50
Date Open High Low Vol Cls adjCls
05-01-24 19.00 19.49 18.46 515,500 18.69 12.46
05-01-21 18.70 19.53 18.50 960,300 19.06 12.71
05-01-20 19.03 19.24 18.75 799,200 18.85 12.57
05-01-19 19.49 19.82 19.10 579,400 19.25 12.83
05-01-18 19.47 19.63 19.06 495,000 19.40 12.93
05-01-14 19.45 19.65 19.11 618,400 19.50 13.00
05-01-13 19.73 19.75 18.90 831,000 19.16 12.77
05-01-12 18.84 19.75 18.33 915,400 19.73 13.15
05-01-11 19.43 20.14 18.86 4,725,600 18.96 12.64
Date Open High Low Vol Cls adjCls
05-01-10 17.12 17.24 16.80 687,700 17.15 11.43
05-01-07 17.23 17.30 16.72 632,200 17.00 11.33
05-01-06 16.90 17.27 16.85 512,500 16.98 11.32
05-01-05 17.00 17.15 16.59 1,135,800 16.89 11.26
05-01-04 17.75 17.75 16.92 1,009,900 17.15 11.43
05-01-03 17.80 17.90 17.40 684,600 17.64 11.76
04-12-31 17.85 18.14 17.74 407,500 17.94 11.96
04-12-30 17.74 17.97 17.74 534,100 17.92 11.95
04-12-29 17.62 17.95 17.61 265,500 17.86 11.91
Date Open High Low Vol Cls adjCls
04-12-28 17.09 17.92 17.00 733,800 17.76 11.84
04-12-27 17.05 17.51 17.04 1,199,500 17.35 11.57
04-12-23 17.97 18.04 16.94 1,182,600 17.42 11.61
04-12-22 17.45 18.04 17.16 968,500 17.82 11.88
04-12-21 17.00 17.41 16.68 1,205,100 17.40 11.60
04-12-20 16.85 17.16 16.66 620,700 16.76 11.17
04-12-17 17.11 17.11 16.78 691,600 16.85 11.23
04-12-16 16.75 17.20 16.66 822,100 16.94 11.29
04-12-15 16.30 16.72 16.21 1,113,400 16.71 11.14
Date Open High Low Vol Cls adjCls
04-12-14 16.10 16.34 16.01 679,200 16.30 10.87
04-12-13 15.91 16.22 15.82 789,100 16.15 10.77
04-12-10 15.88 16.11 15.70 1,622,100 15.90 10.60
04-12-09 15.55 16.00 15.25 1,044,300 15.85 10.57
04-12-08 15.05 15.65 14.86 1,705,600 15.57 10.38
04-12-07 15.27 15.37 14.75 1,879,900 14.85 9.90
04-12-06 15.80 15.90 15.04 2,930,500 15.27 10.18
04-12-03 17.14 17.33 15.45 8,884,300 15.52 10.35
04-12-02 19.71 19.98 19.59 444,600 19.82 13.21
Date Open High Low Vol Cls adjCls
04-12-01 19.43 19.99 19.41 586,600 19.81 13.21
04-11-30 19.60 20.11 19.37 524,800 19.49 12.99
04-11-29 19.75 20.00 19.36 313,800 19.77 13.18
04-11-26 19.90 19.96 19.74 63,600 19.77 13.18
04-11-24 19.40 19.90 19.40 180,900 19.76 13.17
04-11-23 18.95 19.56 18.87 356,100 19.50 13.00
04-11-22 19.11 19.28 18.80 852,700 19.02 12.68
04-11-19 19.77 19.93 19.11 637,000 19.27 12.85
04-11-18 20.13 20.13 19.84 363,600 19.87 13.25
Date Open High Low Vol Cls adjCls
04-11-17 20.00 20.63 19.75 821,500 20.09 13.39
04-11-16 20.63 20.63 20.00 329,500 20.04 13.36
04-11-15 20.59 20.70 20.36 471,700 20.64 13.76
04-11-12 20.03 20.60 19.96 956,800 20.55 13.70
04-11-11 20.00 20.14 19.79 446,200 19.97 13.31
04-11-10 19.92 20.00 19.70 404,800 19.90 13.27
04-11-09 19.64 20.00 19.41 697,300 19.90 13.27
04-11-08 19.90 19.90 19.36 641,800 19.71 13.14
04-11-05 19.55 20.43 19.42 1,427,200 19.90 13.27
Date Open High Low Vol Cls adjCls
04-11-04 18.71 19.45 18.40 1,231,500 19.43 12.95
04-11-03 18.25 18.75 18.14 1,528,000 18.70 12.47
04-11-02 17.54 18.09 17.40 799,000 18.00 12.00
04-11-01 16.93 17.50 16.93 311,700 17.44 11.63
04-10-29 16.91 17.21 16.82 194,400 17.12 11.41
04-10-28 17.22 17.22 16.91 334,500 17.10 11.40
04-10-27 16.54 17.16 16.54 369,300 17.13 11.42
04-10-26 16.29 16.71 16.00 255,400 16.66 11.11
04-10-25 16.25 16.41 16.04 544,200 16.23 10.82
Date Open High Low Vol Cls adjCls
04-10-22 16.31 16.73 16.31 392,500 16.50 11.00
04-10-21 16.25 16.49 16.00 558,300 16.48 10.99
04-10-20 15.88 16.48 15.76 1,398,600 16.12 10.75
04-10-19 16.16 16.32 15.98 573,900 16.00 10.67
04-10-18 15.75 16.35 15.71 576,600 16.06 10.71
04-10-15 15.86 15.93 15.50 647,500 15.85 10.57
04-10-14 16.00 16.05 15.68 587,100 15.85 10.57
04-10-13 16.15 16.23 15.99 396,900 16.00 10.67
04-10-12 16.21 16.22 15.82 1,344,400 16.00 10.67
Date Open High Low Vol Cls adjCls
04-10-11 16.44 16.60 15.87 1,365,900 16.23 10.82
04-10-08 16.03 16.75 16.02 2,424,900 16.50 11.00
04-10-07 18.20 18.38 17.42 686,200 17.45 11.63
04-10-06 17.68 18.10 17.68 293,200 18.10 12.07
04-10-05 18.29 18.30 17.69 474,900 17.80 11.87
04-10-04 18.30 18.51 18.19 395,800 18.25 12.17
04-10-01 18.07 18.52 18.00 400,300 18.24 12.16
04-09-30 18.29 18.36 17.95 428,200 18.20 12.13
04-09-29 18.57 19.00 18.12 736,300 18.35 12.23
Date Open High Low Vol Cls adjCls
04-09-28 18.57 18.61 18.21 639,700 18.50 12.33
04-09-27 18.73 18.83 18.06 777,900 18.29 12.19
04-09-24 18.00 18.85 17.77 737,200 17.99 11.99
04-09-23 16.53 17.78 16.40 994,600 17.62 11.75
04-09-22 16.94 16.94 16.32 258,900 16.35 10.90
04-09-21 16.29 16.87 16.24 386,500 16.84 11.23
04-09-20 16.31 16.43 16.15 424,900 16.22 10.81
04-09-17 16.65 16.75 16.30 518,200 16.33 10.89
04-09-16 16.30 16.60 16.30 369,600 16.56 11.04
Date Open High Low Vol Cls adjCls
04-09-15 16.72 16.72 16.25 289,500 16.35 10.90
04-09-14 16.91 17.03 16.40 493,300 16.62 11.08
04-09-13 16.92 17.10 16.72 325,900 16.95 11.30
04-09-10 16.44 16.80 16.07 426,300 16.79 11.19
04-09-09 16.35 16.38 16.15 500,800 16.31 10.87
04-09-08 16.50 16.95 16.19 485,100 16.28 10.85
04-09-07 15.90 16.47 15.82 459,000 16.44 10.96
04-09-03 16.18 16.23 15.76 545,800 15.81 10.54
04-09-02 16.19 16.38 15.89 293,100 16.38 10.92
Date Open High Low Vol Cls adjCls
04-09-01 15.90 16.40 15.70 470,700 16.10 10.73
04-08-31 15.87 16.06 15.47 817,600 15.88 10.59
04-08-30 16.85 17.02 15.86 1,117,000 15.87 10.58
04-08-27 16.55 17.04 16.54 586,600 16.95 11.30
04-08-26 16.20 16.55 15.85 780,900 16.53 11.02
04-08-25 16.03 16.35 15.73 345,900 16.35 10.90
04-08-24 16.05 16.19 15.67 443,400 15.96 10.64
04-08-23 16.16 16.22 15.77 621,400 15.93 10.62
04-08-20 15.33 16.19 15.02 940,800 15.97 10.65
Date Open High Low Vol Cls adjCls
04-08-19 15.10 15.33 14.84 903,400 15.21 10.14
04-08-18 15.37 15.40 14.86 763,800 15.08 10.05
04-08-17 14.93 15.32 14.93 672,600 15.30 10.20
04-08-16 14.12 15.13 14.06 1,626,900 15.05 10.03
04-08-13 14.93 14.97 13.14 5,789,700 14.01 9.34
04-08-12 15.71 16.00 15.24 770,800 15.36 10.24
04-08-11 15.99 15.99 15.49 961,200 15.77 10.51
04-08-10 16.38 16.52 15.33 2,348,700 16.05 10.70
04-08-09 16.85 17.05 16.59 998,100 16.64 11.09
Date Open High Low Vol Cls adjCls
04-08-06 17.23 17.37 16.50 2,156,100 16.71 11.14
04-08-05 17.12 17.75 17.10 1,821,600 17.48 11.65
04-08-04 16.75 17.41 16.01 2,851,900 17.10 11.40
04-08-03 17.49 17.80 16.28 7,361,100 16.45 10.97
04-08-02 20.00 20.25 15.68 8,317,900 15.91 10.61
04-07-30 20.05 20.51 19.89 543,000 20.43 13.62
04-07-29 19.46 20.07 19.43 911,800 19.88 13.25
04-07-28 19.59 20.11 19.37 656,400 19.61 13.07
04-07-27 19.02 19.75 18.91 832,900 19.75 13.17
Date Open High Low Vol Cls adjCls
04-07-26 19.48 19.48 18.77 1,206,700 18.94 12.63
04-07-23 18.95 19.29 18.90 971,800 18.99 12.66
04-07-22 19.11 19.70 18.23 1,646,400 18.85 12.57
04-07-21 19.14 19.57 18.85 1,102,200 18.96 12.64
04-07-20 18.67 19.07 18.54 1,443,300 18.90 12.60
04-07-19 19.23 19.24 18.43 1,041,600 18.51 12.34
04-07-16 19.67 19.85 18.76 910,000 18.90 12.60
04-07-15 18.73 19.51 18.41 1,688,700 19.51 13.01
04-07-14 18.00 18.72 17.87 4,842,100 18.62 12.41
Date Open High Low Vol Cls adjCls
04-07-13 18.59 18.63 17.39 15,469,200 17.99 11.99
04-07-12 23.91 24.57 23.76 1,200,000 24.44 16.29
04-07-09 24.59 25.48 24.00 1,150,500 24.22 16.15
04-07-08 26.25 26.50 24.54 1,438,600 25.00 16.67
04-07-07 26.70 27.11 26.21 739,900 26.35 17.57
04-07-06 27.75 27.81 26.72 543,400 26.72 17.81
04-07-02 28.75 28.80 27.76 371,200 27.92 18.61
04-07-01 28.93 28.93 27.90 390,400 28.46 18.97
04-06-30 28.15 28.50 27.85 269,100 28.40 18.93
Date Open High Low Vol Cls adjCls
04-06-29 28.03 28.41 27.82 341,400 28.14 18.76
04-06-28 29.13 29.13 27.89 470,100 28.27 18.85
04-06-25 28.57 29.06 28.00 1,353,600 28.99 19.33
04-06-24 27.62 28.75 27.46 613,800 28.57 19.05
04-06-23 27.49 27.80 27.35 562,200 27.62 18.41
04-06-22 28.63 28.89 27.35 962,400 27.43 18.29
04-06-21 29.11 29.14 28.69 279,700 28.90 19.27
04-06-18 28.33 29.05 28.33 388,800 28.96 19.31
04-06-17 28.75 29.00 28.39 324,100 28.64 19.09
Date Open High Low Vol Cls adjCls
04-06-16 28.01 29.05 27.66 796,200 28.70 19.13
04-06-15 27.18 28.00 26.98 551,200 27.83 18.55
04-06-14 26.60 27.00 26.36 398,100 26.90 17.93
04-06-10 27.39 27.54 26.61 438,000 26.73 17.82
04-06-09 27.46 27.75 26.92 258,300 27.10 18.07
04-06-08 27.47 27.84 27.26 175,800 27.64 18.43
04-06-07 27.00 28.06 26.89 599,100 27.63 18.42
04-06-04 27.68 27.70 26.71 632,200 26.87 17.91
04-06-03 27.38 27.65 27.04 469,600 27.48 18.32
Date Open High Low Vol Cls adjCls
04-06-02 27.25 27.70 27.24 213,600 27.59 18.39
04-06-01 26.85 27.85 26.82 612,600 27.40 18.27
04-05-28 27.38 27.49 26.88 560,200 27.00 18.00
04-05-27 26.99 27.52 26.67 659,500 27.44 18.29
04-05-26 27.70 27.70 26.65 616,000 27.00 18.00
04-05-25 24.74 27.73 24.35 1,794,100 27.60 18.40
04-05-24 24.87 25.07 24.57 402,400 24.69 16.46
04-05-21 24.20 24.73 24.06 387,400 24.61 16.41
04-05-20 23.70 24.30 23.70 298,800 23.96 15.97
Date Open High Low Vol Cls adjCls
04-05-19 24.18 24.69 23.70 425,500 23.79 15.86
04-05-18 24.07 24.17 23.84 256,300 23.97 15.98
04-05-17 24.49 24.50 23.38 580,000 23.79 15.86
04-05-14 25.06 25.06 24.28 449,400 24.61 16.41
04-05-13 24.91 25.21 24.45 822,600 24.86 16.57
04-05-12 24.15 24.88 23.90 888,100 24.88 16.59
04-05-11 23.27 24.28 23.25 668,400 24.28 16.19
04-05-10 23.20 23.47 22.09 606,700 23.10 15.40
04-05-07 24.28 24.70 23.11 462,000 23.20 15.47
Date Open High Low Vol Cls adjCls
04-05-06 24.67 24.67 24.03 841,300 24.32 16.21
04-05-05 24.67 25.05 24.42 436,900 24.54 16.36
04-05-04 24.65 24.66 23.25 1,196,200 24.46 16.31
04-05-03 24.20 24.95 24.16 1,089,600 24.56 16.37
04-04-30 24.61 25.12 24.00 555,400 24.24 16.16
04-04-29 25.90 26.09 24.27 945,600 24.62 16.41
04-04-28 26.30 26.75 25.70 568,600 25.90 17.27
04-04-27 27.03 27.09 26.32 433,000 26.60 17.73
04-04-26 27.54 27.70 26.50 803,100 26.73 17.82
Date Open High Low Vol Cls adjCls
04-04-23 28.51 28.58 26.51 1,025,700 27.38 18.25
04-04-22 24.85 28.60 24.80 2,738,400 28.08 18.72
04-04-21 27.16 27.31 24.83 3,977,700 25.12 16.75
04-04-20 29.98 30.23 29.13 382,300 29.24 19.49
04-04-19 29.65 30.00 29.35 390,000 29.86 19.91
04-04-16 29.40 29.75 28.50 301,800 29.46 19.64
04-04-15 29.13 29.59 29.08 333,000 29.41 19.61
04-04-14 28.64 29.49 28.60 575,400 29.23 19.49
04-04-13 29.50 29.75 28.55 605,700 28.65 19.10
Date Open High Low Vol Cls adjCls
04-04-12 28.73 30.10 28.50 1,155,600 29.75 19.83
04-04-08 28.05 28.31 27.32 496,800 27.66 18.44
04-04-07 27.59 28.06 27.32 643,800 28.06 18.71
04-04-06 27.79 27.84 27.52 295,600 27.73 18.49
04-04-05 27.87 27.87 27.40 382,600 27.77 18.51
04-04-02 26.83 27.79 26.79 304,000 27.79 18.53
04-04-01 26.51 27.75 26.51 575,500 27.20 18.13
04-03-31 27.76 27.80 27.50 261,700 27.59 18.39
04-03-30 27.50 27.79 27.36 306,700 27.79 18.53
Date Open High Low Vol Cls adjCls
04-03-29 27.71 28.00 27.43 346,300 27.63 18.42
04-03-26 27.26 27.81 27.09 497,200 27.55 18.37
04-03-25 25.65 27.23 25.65 539,700 27.15 18.10
04-03-24 25.70 25.88 24.87 463,200 25.60 17.07
04-03-23 25.92 26.15 25.40 461,800 25.79 17.19
04-03-22 26.03 26.26 25.50 450,100 25.75 17.17
04-03-19 26.10 26.41 25.90 512,200 26.21 17.47
04-03-18 25.81 26.29 25.24 574,600 25.97 17.31
04-03-17 25.01 25.94 25.01 351,900 25.70 17.13
Date Open High Low Vol Cls adjCls
04-03-16 25.69 25.99 25.03 491,700 25.03 16.69
04-03-15 25.97 26.82 25.30 341,800 25.65 17.10
04-03-12 25.99 26.25 25.85 585,400 26.00 17.33
04-03-11 26.24 26.33 25.60 664,500 26.00 17.33
04-03-10 26.86 26.91 26.37 548,100 26.37 17.58
04-03-09 27.58 27.71 26.90 657,700 26.95 17.97
04-03-08 27.99 28.16 27.52 363,300 27.65 18.43
04-03-05 28.11 28.55 27.65 406,300 28.17 18.78
04-03-04 28.00 28.33 27.92 653,200 28.27 18.85
Date Open High Low Vol Cls adjCls
04-03-03 28.04 28.14 27.76 1,113,400 28.02 18.68
04-03-02 27.91 28.12 27.62 1,002,700 28.01 18.67
04-03-01 26.88 28.09 26.87 993,600 28.00 18.67
04-02-27 26.67 27.24 26.52 1,143,100 27.07 18.05
04-02-26 26.04 26.93 25.77 5,736,300 26.53 17.69
04-02-25 25.16 25.95 25.00 924,900 25.76 17.17
04-02-24 25.20 25.31 24.19 1,795,800 25.03 16.69
04-02-23 24.69 24.69 23.55 675,100 24.54 16.36
04-02-20 24.62 24.76 23.50 565,800 24.69 16.46
Date Open High Low Vol Cls adjCls
04-02-19 24.93 24.95 24.37 330,100 24.57 16.38
04-02-18 24.82 25.00 24.75 329,400 24.91 16.61
04-02-17 25.15 25.15 24.53 292,800 24.96 16.64
04-02-13 25.26 25.42 24.87 634,800 25.05 16.70
04-02-12 24.88 25.22 24.50 931,500 25.18 16.79
04-02-11 24.18 24.94 22.66 2,244,600 24.65 16.43
04-02-10 22.40 24.13 22.35 1,860,600 23.53 15.69
04-02-09 22.42 22.79 22.15 741,600 22.25 14.83
04-02-06 21.40 22.93 21.40 1,600,800 22.36 14.91
Date Open High Low Vol Cls adjCls
04-02-05 22.31 22.65 21.55 1,059,100 21.58 14.39
04-02-04 22.41 23.00 21.89 867,000 22.25 14.83
04-02-03 22.81 22.90 22.10 1,254,100 22.73 15.15
04-02-02 23.10 23.10 22.50 1,690,300 22.91 15.27
04-01-30 23.97 24.26 23.18 361,200 23.28 15.52
04-01-29 24.27 24.42 23.43 498,400 24.04 16.03
04-01-28 24.83 24.93 23.87 461,800 24.29 16.19
04-01-27 24.99 25.30 24.82 363,300 24.82 16.55
04-01-26 25.26 25.40 24.92 204,000 25.27 16.85
Date Open High Low Vol Cls adjCls
04-01-23 25.27 25.75 25.00 162,400 25.22 16.81
04-01-22 26.05 26.15 25.27 478,600 25.51 17.01
04-01-21 24.99 26.47 24.65 718,800 26.12 17.41
04-01-20 25.09 25.20 24.78 518,700 25.05 16.70
04-01-16 24.89 25.14 24.84 944,700 24.99 16.66
04-01-15 24.88 25.09 24.17 531,300 24.96 16.64
04-01-14 25.41 25.50 24.91 583,000 25.00 16.67
04-01-13 25.23 25.58 24.80 338,700 25.58 17.05
04-01-12 25.70 26.00 25.09 482,800 25.39 16.93
Date Open High Low Vol Cls adjCls
04-01-09 25.33 26.21 24.82 1,139,200 25.60 17.07
04-01-08 25.47 26.24 24.76 895,200 24.82 16.55
04-01-07 24.78 25.43 24.65 1,021,900 25.43 16.95
04-01-06 24.60 25.00 24.46 812,100 24.81 16.54
04-01-05 24.70 25.02 24.60 528,600 24.88 16.59
04-01-02 24.70 24.96 24.53 313,800 24.71 16.47
03-12-31 25.00 25.00 24.70 313,900 24.76 16.51
03-12-30 24.94 25.19 24.50 370,600 25.02 16.68
03-12-29 24.60 24.98 24.58 205,300 24.96 16.64
Date Open High Low Vol Cls adjCls
03-12-26 24.43 24.85 24.43 92,100 24.64 16.43
03-12-24 24.50 24.75 24.43 288,100 24.43 16.29
03-12-23 24.54 25.34 24.51 405,900 24.92 16.61
03-12-22 24.45 24.76 24.25 297,900 24.71 16.47
03-12-19 24.99 25.07 24.25 589,800 24.56 16.37
03-12-18 23.85 24.75 23.51 638,400 24.62 16.41
03-12-17 23.30 24.29 23.27 463,600 23.76 15.84
03-12-16 24.38 24.57 23.00 1,329,000 23.37 15.58
03-12-15 25.01 25.83 24.36 756,000 24.46 16.31
Date Open High Low Vol Cls adjCls
03-12-12 24.77 25.54 23.92 1,045,000 24.35 16.23
03-12-11 23.50 25.56 23.36 1,267,200 24.64 16.43
03-12-10 24.76 24.77 23.41 1,068,600 23.50 15.67
03-12-09 23.26 25.84 23.13 1,561,000 24.85 16.57
03-12-08 23.50 24.00 21.61 1,815,400 22.75 15.17
03-12-05 24.40 24.54 23.54 545,400 23.96 15.97
03-12-04 25.41 25.43 23.24 1,168,500 24.46 16.31
03-12-03 25.92 26.25 25.16 1,014,900 25.17 16.78
03-12-02 26.64 26.69 26.18 521,200 26.23 17.49
Date Open High Low Vol Cls adjCls
03-12-01 26.98 27.00 26.25 597,300 26.60 17.73
03-11-28 26.64 26.98 26.55 179,700 26.91 17.94
03-11-26 26.64 27.03 26.36 570,400 26.65 17.77
03-11-25 26.48 26.68 26.25 472,500 26.55 17.70
03-11-24 25.80 26.45 25.60 738,100 26.20 17.47
03-11-21 25.64 26.70 25.21 827,400 25.37 16.91
03-11-20 24.41 26.03 24.10 1,264,900 25.63 17.09
03-11-19 24.87 24.92 24.21 1,339,500 24.65 16.43
03-11-18 26.17 26.53 24.76 1,155,900 24.87 16.58
Date Open High Low Vol Cls adjCls
03-11-17 27.70 27.83 24.35 1,745,400 26.11 17.41
03-11-14 28.55 29.09 27.79 505,000 27.84 18.56
03-11-13 28.50 28.67 27.90 519,400 28.57 19.05
03-11-12 27.75 28.69 27.70 1,001,500 28.44 18.96
03-11-11 27.83 28.44 27.60 1,464,900 27.80 18.53
03-11-10 28.79 28.90 27.83 4,467,900 27.89 18.59
03-11-07 28.80 29.46 28.57 644,800 28.70 19.13
03-11-06 29.97 29.99 26.84 2,005,500 29.10 19.40
03-11-05 30.93 31.09 29.67 1,206,600 29.95 19.97
Date Open High Low Vol Cls adjCls
03-11-04 30.90 31.25 30.88 629,500 31.04 20.69
03-11-03 31.37 31.46 30.84 891,300 31.09 20.73
03-10-31 31.70 31.70 30.76 543,100 31.24 20.83
03-10-30 31.73 32.32 31.25 1,018,900 31.68 21.12
03-10-29 30.30 31.84 30.07 792,400 31.43 20.95
03-10-28 29.56 30.35 29.47 644,100 30.30 20.20
03-10-27 29.44 30.00 28.95 885,100 29.45 19.63
03-10-24 28.87 28.88 28.07 358,200 28.67 19.11
03-10-23 28.75 29.82 28.46 826,500 28.89 19.26
Date Open High Low Vol Cls adjCls
03-10-22 29.00 29.08 28.40 269,700 28.91 19.27
03-10-21 28.25 29.09 27.98 578,400 29.00 19.33
03-10-20 27.73 28.25 27.42 352,800 28.12 18.75
03-10-17 28.17 28.17 27.27 444,000 27.80 18.53
03-10-16 28.17 28.32 27.91 267,700 28.16 18.77
03-10-15 28.36 28.50 27.77 419,800 28.00 18.67
03-10-14 27.90 28.92 26.22 1,184,100 28.25 18.83
03-10-13 28.61 29.00 28.46 674,400 28.80 19.20
03-10-10 28.66 28.76 28.25 461,400 28.35 18.90
Date Open High Low Vol Cls adjCls
03-10-09 28.10 29.48 27.94 565,500 28.20 18.80
03-10-08 28.49 28.70 27.84 340,900 27.90 18.60
03-10-07 28.00 28.45 27.75 352,300 28.32 18.88
03-10-06 28.11 28.46 27.98 655,000 27.99 18.66
03-10-03 27.68 28.71 27.55 710,100 28.00 18.67
03-10-02 28.68 28.75 27.08 1,369,800 27.54 18.36
03-10-01 26.61 28.09 26.60 783,300 27.85 18.57
03-09-30 25.69 26.93 25.46 720,400 26.54 17.69
03-09-29 25.55 26.08 25.12 359,400 25.63 17.09
Date Open High Low Vol Cls adjCls
03-09-26 25.89 26.22 25.25 648,700 25.39 16.93
03-09-25 26.95 27.14 25.72 535,200 26.27 17.51
03-09-24 27.98 28.90 26.93 552,300 27.05 18.03
03-09-23 27.13 28.19 26.77 693,000 27.83 18.55
03-09-22 27.40 27.40 26.75 508,600 27.07 18.05
03-09-19 28.05 28.08 27.15 622,900 27.45 18.30
03-09-18 28.15 28.20 27.22 772,000 27.90 18.60
03-09-17 27.05 29.16 26.87 1,664,200 27.95 18.63
03-09-16 25.28 27.23 25.25 966,700 26.95 17.97
Date Open High Low Vol Cls adjCls
03-09-15 24.80 25.50 24.80 804,900 25.21 16.81
03-09-12 25.00 25.00 24.20 649,500 24.80 16.53
03-09-11 22.78 25.25 22.65 1,756,300 24.80 16.53
03-09-10 23.84 23.84 22.25 492,900 22.66 15.11
03-09-09 23.80 23.90 23.20 392,200 23.61 15.74
03-09-08 24.60 24.99 23.33 1,076,800 23.79 15.86
03-09-05 23.65 24.09 23.07 597,100 23.48 15.65
03-09-04 24.00 24.00 23.44 508,300 23.66 15.77
03-09-03 24.18 24.53 23.76 838,500 23.93 15.95
Date Open High Low Vol Cls adjCls
03-09-02 23.75 24.15 23.35 428,800 24.05 16.03
03-08-29 23.26 23.74 22.88 368,400 23.29 15.53
03-08-28 22.23 23.40 22.00 1,584,600 23.00 15.33
03-08-27 22.20 22.43 22.00 813,600 22.23 14.82
03-08-26 22.58 22.59 21.50 371,200 22.20 14.80
03-08-25 23.00 23.10 22.51 514,200 22.59 15.06
03-08-22 23.01 23.10 22.69 564,600 22.98 15.32
03-08-21 22.10 23.12 21.99 1,481,500 22.57 15.05
03-08-20 21.93 22.00 21.58 474,700 22.00 14.67
Date Open High Low Vol Cls adjCls
03-08-19 21.14 21.95 20.95 306,100 21.94 14.63
03-08-18 20.85 21.29 20.85 382,900 21.05 14.03
03-08-15 21.13 21.20 20.82 152,800 20.85 13.90
03-08-14 20.85 21.25 20.67 410,400 21.14 14.09
03-08-13 20.36 21.25 20.32 896,100 20.77 13.85
03-08-12 19.07 20.20 19.07 889,300 20.14 13.43
03-08-11 19.26 19.28 18.64 348,600 19.07 12.71
03-08-08 19.06 19.12 18.15 2,715,400 18.94 12.63
03-08-07 19.50 20.04 19.30 606,100 19.58 13.05
Date Open High Low Vol Cls adjCls
03-08-06 20.20 20.34 18.63 878,800 19.72 13.15
03-08-05 20.89 20.89 20.05 476,200 20.27 13.51
03-08-04 21.16 21.20 20.25 483,300 20.73 13.82
03-08-01 22.05 22.05 20.81 659,400 21.22 14.15
03-07-31 22.05 22.12 21.70 471,600 22.00 14.67
03-07-30 21.80 21.90 21.44 115,600 21.68 14.45
03-07-29 21.65 21.94 21.37 293,200 21.88 14.59
03-07-28 21.99 21.99 21.31 224,800 21.45 14.30
03-07-25 21.75 22.08 21.45 324,400 21.98 14.65
Date Open High Low Vol Cls adjCls
03-07-24 21.40 21.80 21.07 684,000 21.74 14.49
03-07-23 21.13 21.28 20.67 250,300 21.17 14.11
03-07-22 20.72 21.09 20.50 434,200 21.03 14.02
03-07-21 20.90 20.98 20.25 976,000 20.50 13.67
03-07-18 19.70 21.02 19.70 484,000 20.68 13.79
03-07-17 20.65 20.85 19.73 564,400 20.00 13.33
03-07-16 21.20 21.20 20.30 648,300 20.69 13.79
03-07-15 21.70 21.95 19.97 1,554,000 21.01 14.01
03-07-14 21.25 22.03 21.20 704,500 21.95 14.63
Date Open High Low Vol Cls adjCls
03-07-11 20.60 21.20 20.55 470,200 21.10 14.07
03-07-10 21.45 21.57 19.28 2,247,100 20.60 13.73
03-07-09 21.35 22.50 21.13 1,044,400 21.48 14.32
03-07-08 20.13 21.50 20.05 1,365,400 21.34 14.23
03-07-07 19.75 20.34 19.60 1,230,400 20.25 13.50
03-07-03 18.08 21.21 18.00 3,416,200 19.45 12.97
03-07-02 16.32 16.96 15.70 961,300 16.93 11.29
03-07-01 16.50 16.50 15.57 674,100 16.41 10.94
03-06-30 16.10 16.70 16.06 1,650,900 16.45 10.97
Date Open High Low Vol Cls adjCls
03-06-27 16.44 16.55 16.08 396,900 16.23 10.82
03-06-26 16.41 16.82 16.38 258,900 16.53 11.02
03-06-25 16.27 16.84 16.27 308,700 16.61 11.07
03-06-24 16.50 16.65 16.26 520,600 16.47 10.98
03-06-23 17.11 17.11 16.11 378,900 16.50 11.00
03-06-20 16.69 17.12 16.52 392,800 17.12 11.41
03-06-19 17.05 17.37 16.40 692,800 16.69 11.13
03-06-18 17.29 17.29 16.85 521,100 17.00 11.33
03-06-17 18.05 18.05 17.25 1,154,800 17.27 11.51
Date Open High Low Vol Cls adjCls
03-06-16 17.18 18.06 16.96 865,300 17.94 11.96
03-06-13 16.92 17.18 16.92 1,001,800 17.12 11.41
03-06-12 16.75 17.05 16.62 480,000 16.93 11.29
03-06-11 16.17 16.60 15.88 409,900 16.50 11.00
03-06-10 15.85 16.17 15.85 346,800 16.14 10.76
03-06-09 16.49 16.49 15.75 473,500 15.77 10.51
03-06-06 17.00 17.15 16.05 795,400 16.27 10.85
03-06-05 16.10 16.95 15.95 738,300 16.95 11.30
03-06-04 15.95 16.09 15.91 223,900 16.00 10.67
Date Open High Low Vol Cls adjCls
03-06-03 15.97 16.20 15.85 399,400 15.91 10.61
03-06-02 16.10 16.10 15.45 1,068,300 16.00 10.67
03-05-30 15.95 16.11 15.86 1,234,200 16.05 10.70
03-05-29 15.84 16.05 15.80 510,700 15.85 10.57
03-05-28 15.55 16.00 15.44 697,500 15.85 10.57
03-05-27 15.73 15.73 15.35 788,500 15.40 10.27
03-05-23 15.17 15.80 15.15 1,260,700 15.62 10.41
03-05-22 14.80 15.15 14.80 838,000 15.06 10.04
03-05-21 14.57 14.83 14.57 520,600 14.79 9.86
Date Open High Low Vol Cls adjCls
03-05-20 14.53 14.83 14.37 949,600 14.51 9.67
03-05-19 15.10 15.10 14.31 1,059,700 14.35 9.57
03-05-16 15.04 15.20 14.62 934,900 15.05 10.03
03-05-15 14.82 15.08 14.82 715,500 15.05 10.03
03-05-14 14.70 15.10 14.44 1,049,200 14.82 9.88
03-05-13 14.81 14.84 14.61 423,100 14.65 9.77
03-05-12 14.49 15.00 14.47 1,203,900 14.84 9.89
03-05-09 13.81 14.78 13.80 6,969,400 14.51 9.67
03-05-08 13.48 13.49 13.07 480,000 13.19 8.79
Date Open High Low Vol Cls adjCls
03-05-07 13.45 13.80 13.30 306,400 13.47 8.98
03-05-06 13.57 13.70 13.18 408,400 13.49 8.99
03-05-05 13.80 13.99 13.55 331,500 13.81 9.21
03-05-02 13.51 13.94 13.35 396,000 13.65 9.10
03-05-01 13.54 13.68 13.27 699,100 13.55 9.03
03-04-30 12.40 13.85 12.33 1,899,000 13.54 9.03
03-04-29 11.57 12.49 11.50 790,800 12.33 8.22
03-04-28 11.39 11.83 11.25 612,000 11.48 7.65
03-04-25 11.33 11.46 11.05 237,600 11.28 7.52
Date Open High Low Vol Cls adjCls
03-04-24 11.14 11.47 11.05 341,800 11.40 7.60
03-04-23 11.18 11.40 11.18 367,800 11.39 7.59
03-04-22 11.18 11.30 11.01 338,200 11.28 7.52
03-04-21 11.05 11.49 10.90 571,800 11.18 7.45
03-04-17 10.70 11.25 10.45 644,500 11.08 7.39
03-04-16 10.34 10.55 9.85 1,111,600 10.55 7.03
03-04-15 10.61 10.65 9.95 1,876,300 10.13 6.75
03-04-14 11.05 11.50 10.50 962,200 11.25 7.50
03-04-11 11.02 11.15 10.80 148,000 10.97 7.31
Date Open High Low Vol Cls adjCls
03-04-10 10.99 11.00 10.82 273,300 10.95 7.30
03-04-09 11.01 11.10 10.86 226,500 10.97 7.31
03-04-08 11.15 11.19 10.93 529,800 11.05 7.37
03-04-07 11.27 11.35 10.96 603,700 11.19 7.46
03-04-04 11.10 11.21 10.95 490,900 11.04 7.36
03-04-03 10.70 11.35 10.56 636,400 10.92 7.28
03-04-02 10.14 10.65 10.05 441,600 10.50 7.00
03-04-01 10.25 10.25 9.86 372,000 10.00 6.67
03-03-31 10.10 10.44 9.89 458,500 10.09 6.73
Date Open High Low Vol Cls adjCls
03-03-28 10.70 10.70 10.16 456,100 10.35 6.90
03-03-27 10.58 11.13 10.42 566,800 10.69 7.13
03-03-26 10.42 10.65 10.32 246,700 10.61 7.07
03-03-25 10.04 10.50 10.00 213,100 10.50 7.00
03-03-24 9.90 10.37 9.71 320,800 10.00 6.67
03-03-21 9.95 10.25 9.87 119,500 10.02 6.68
03-03-20 9.99 9.99 9.68 178,600 9.78 6.52
03-03-19 9.83 10.25 9.62 225,600 10.01 6.67
03-03-18 10.24 10.30 9.60 283,200 9.79 6.53
Date Open High Low Vol Cls adjCls
03-03-17 9.63 10.05 9.29 365,200 9.98 6.65
03-03-14 9.58 9.88 9.54 426,000 9.76 6.51
03-03-13 9.02 9.59 8.97 319,500 9.52 6.35
03-03-12 9.22 9.33 8.56 911,800 8.87 5.91
03-03-11 9.20 9.50 9.15 588,100 9.26 6.17
03-03-10 9.88 9.97 9.20 675,000 9.30 6.20
03-03-07 9.42 10.05 9.41 446,800 9.90 6.60
03-03-06 9.64 9.73 9.44 315,700 9.65 6.43
03-03-05 10.50 10.50 9.53 683,400 9.63 6.42
Date Open High Low Vol Cls adjCls
03-03-04 10.10 10.49 10.09 475,300 10.34 6.89
03-03-03 10.55 10.80 10.09 623,100 10.12 6.75
03-02-28 10.04 10.74 9.95 1,017,000 10.45 6.97
03-02-27 8.92 10.03 8.91 1,385,800 9.86 6.57
03-02-26 8.80 9.08 8.55 667,900 8.78 5.85
03-02-25 8.96 8.98 8.75 393,300 8.81 5.87
03-02-24 8.99 9.20 8.90 239,800 8.95 5.97
03-02-21 9.07 9.16 8.77 562,300 9.08 6.05
03-02-20 9.26 9.40 9.00 554,500 9.16 6.11
Date Open High Low Vol Cls adjCls
03-02-19 9.46 9.49 9.11 286,200 9.23 6.15
03-02-18 9.52 9.97 9.21 708,400 9.41 6.27
03-02-14 9.43 9.69 9.37 276,000 9.51 6.34
03-02-13 9.50 9.82 9.30 419,100 9.51 6.34
03-02-12 9.85 9.97 9.63 342,700 9.67 6.45
03-02-11 9.00 10.01 9.00 1,281,700 9.98 6.65
03-02-10 10.25 10.27 9.00 1,373,400 9.05 6.03
03-02-07 11.00 11.08 10.18 566,200 10.18 6.79
03-02-06 11.02 11.23 10.86 396,700 11.00 7.33
Date Open High Low Vol Cls adjCls
03-02-05 11.04 11.31 10.57 1,187,500 11.02 7.35
03-02-04 11.48 11.65 9.10 5,115,400 11.39 7.59
03-02-03 11.96 12.13 11.44 1,036,900 11.74 7.83
03-01-31 11.50 11.95 11.47 683,200 11.90 7.93
03-01-30 11.76 11.90 11.45 821,800 11.60 7.73
03-01-29 11.25 11.84 11.15 1,062,900 11.70 7.80
03-01-28 11.14 11.39 10.98 758,800 11.25 7.50
03-01-27 11.18 11.25 10.81 614,800 11.01 7.34
03-01-24 11.25 11.29 10.80 649,000 11.17 7.45
Date Open High Low Vol Cls adjCls
03-01-23 11.63 11.69 11.10 1,140,100 11.11 7.41
03-01-22 10.69 11.55 10.50 1,564,800 11.49 7.66
03-01-21 11.15 11.19 10.62 733,000 10.76 7.17
03-01-17 10.80 11.20 10.44 757,000 11.10 7.40
03-01-16 11.05 11.14 10.65 778,600 10.86 7.24
03-01-15 10.55 11.03 10.25 656,200 10.99 7.33
03-01-14 11.48 11.50 10.31 1,757,700 10.53 7.02
03-01-13 11.56 11.64 11.38 567,600 11.46 7.64
03-01-10 11.46 11.65 11.16 786,600 11.32 7.55
Date Open High Low Vol Cls adjCls
03-01-09 10.95 11.65 10.86 836,500 11.40 7.60
03-01-08 10.95 11.00 10.40 723,400 10.80 7.20
03-01-07 11.10 11.45 10.70 1,802,200 10.77 7.18
03-01-06 10.39 10.85 10.02 1,569,400 10.80 7.20
03-01-03 9.98 10.39 9.77 993,400 10.20 6.80
03-01-02 9.49 9.95 9.12 405,600 9.90 6.60
02-12-31 8.95 9.64 8.91 426,900 9.40 6.27
02-12-30 8.99 9.15 8.81 307,800 8.90 5.93
02-12-27 8.75 9.17 8.62 612,100 9.05 6.03
Date Open High Low Vol Cls adjCls
02-12-26 8.47 8.90 8.40 509,700 8.70 5.80
02-12-24 8.52 8.58 8.18 137,500 8.35 5.57
02-12-23 8.91 9.04 8.00 636,600 8.49 5.66
02-12-20 8.84 9.05 8.72 287,500 8.90 5.93
02-12-19 8.80 9.04 8.70 731,100 8.78 5.85
02-12-18 9.64 9.66 8.75 935,800 8.86 5.91
02-12-17 9.91 10.00 9.59 224,700 9.60 6.40
02-12-16 9.65 10.00 9.51 398,100 9.79 6.53
02-12-13 9.90 9.91 9.52 401,500 9.78 6.52
Date Open High Low Vol Cls adjCls
02-12-12 9.68 9.94 9.65 499,200 9.76 6.51
02-12-11 9.43 9.75 9.25 409,600 9.56 6.37
02-12-10 9.60 9.72 9.30 588,700 9.35 6.23
02-12-09 9.78 9.81 9.45 229,500 9.49 6.33
02-12-06 9.50 9.91 9.25 712,200 9.83 6.55
02-12-05 10.05 10.05 9.51 313,200 9.75 6.50
02-12-04 9.35 9.84 8.70 1,020,000 9.76 6.51
02-12-03 9.30 9.65 9.12 519,100 9.15 6.10
02-12-02 10.18 10.20 9.10 952,900 9.61 6.41
Date Open High Low Vol Cls adjCls
02-11-29 9.98 10.12 9.32 625,900 9.90 6.60
02-11-27 9.25 9.85 8.77 1,392,700 9.85 6.57
02-11-26 8.15 9.30 8.10 1,957,600 9.20 6.13
02-11-25 8.15 8.34 7.90 477,100 8.31 5.54
02-11-22 8.07 8.29 7.50 450,600 8.00 5.33
02-11-21 8.39 8.53 7.90 520,600 8.05 5.37
02-11-20 8.17 8.45 8.11 691,000 8.38 5.59
02-11-19 8.33 8.39 8.05 401,500 8.10 5.40
02-11-18 8.18 8.35 8.05 958,500 8.24 5.49
Date Open High Low Vol Cls adjCls
02-11-15 7.99 8.13 7.70 507,900 8.05 5.37
02-11-14 7.93 8.08 7.70 623,400 7.82 5.21
02-11-13 7.80 7.95 7.68 240,100 7.80 5.20
02-11-12 7.46 8.00 7.30 499,600 7.91 5.27
02-11-11 7.92 7.92 7.51 276,000 7.55 5.03
02-11-08 8.04 8.38 7.62 434,800 7.90 5.27
02-11-07 8.56 8.56 8.04 258,400 8.06 5.37
02-11-06 8.85 8.85 8.22 436,800 8.55 5.70
02-11-05 8.87 9.01 8.45 462,600 8.80 5.87
Date Open High Low Vol Cls adjCls
02-11-04 8.84 9.07 8.80 1,273,200 8.95 5.97
02-11-01 8.70 8.84 8.33 1,012,200 8.75 5.83
02-10-31 8.52 8.72 8.27 690,300 8.65 5.77
02-10-30 8.69 8.69 8.25 874,300 8.50 5.67
02-10-29 8.40 8.76 8.15 909,400 8.60 5.73
02-10-28 8.07 8.70 8.00 1,840,300 8.38 5.59
02-10-25 7.54 7.94 7.10 1,332,600 7.92 5.28
02-10-24 7.59 7.67 7.29 557,200 7.47 4.98
02-10-23 7.68 7.75 7.35 570,700 7.55 5.03
Date Open High Low Vol Cls adjCls
02-10-22 8.15 8.16 7.38 996,700 7.55 5.03
02-10-21 7.83 8.15 7.71 814,800 8.12 5.41
02-10-18 7.89 7.90 7.55 506,500 7.67 5.11
02-10-17 7.95 8.16 7.50 854,800 7.90 5.27
02-10-16 8.28 8.28 7.23 895,000 7.97 5.31
02-10-15 8.10 8.51 8.06 1,340,500 8.35 5.57
02-10-14 7.99 8.10 7.68 513,400 7.90 5.27
02-10-11 6.95 8.00 6.85 2,630,100 7.88 5.25
02-10-10 7.02 7.15 6.71 177,100 6.93 4.62
Date Open High Low Vol Cls adjCls
02-10-09 7.14 7.14 6.90 276,900 6.94 4.63
02-10-08 7.27 7.32 6.50 852,900 7.10 4.73
02-10-07 7.50 7.51 6.96 678,300 7.20 4.80
02-10-04 6.90 7.45 6.89 1,218,300 7.45 4.97
02-10-03 6.25 6.89 6.25 1,991,400 6.84 4.56
02-10-02 5.90 6.10 5.85 332,200 6.10 4.07
02-10-01 6.20 6.20 5.82 297,600 6.02 4.01
02-09-30 6.20 6.28 5.29 518,800 6.15 4.10
02-09-27 6.21 6.22 5.88 727,300 6.19 4.13
Date Open High Low Vol Cls adjCls
02-09-26 6.02 6.15 6.00 406,600 6.15 4.10
02-09-25 6.11 6.12 5.96 576,900 6.01 4.01
02-09-24 5.82 6.08 5.78 840,700 6.04 4.03
02-09-23 5.55 5.92 5.55 724,000 5.85 3.90
02-09-20 5.35 5.60 5.30 473,200 5.55 3.70
02-09-19 5.48 5.49 5.25 350,700 5.36 3.57
02-09-18 5.89 5.90 5.42 613,300 5.50 3.67
02-09-17 5.93 5.96 5.77 1,204,000 5.91 3.94
02-09-16 5.24 5.84 5.15 2,031,400 5.80 3.87
Date Open High Low Vol Cls adjCls
02-09-13 4.75 4.80 4.66 72,100 4.74 3.16
02-09-12 4.90 4.91 4.67 314,700 4.74 3.16
02-09-11 4.70 4.75 4.42 113,700 4.75 3.17
02-09-10 4.18 4.75 4.18 309,000 4.60 3.07
02-09-09 4.15 4.22 4.06 128,400 4.20 2.80
02-09-06 4.00 4.20 4.00 162,100 4.15 2.77
02-09-05 4.02 4.18 3.95 54,600 4.00 2.67
02-09-04 3.96 4.09 3.86 32,800 4.03 2.69
02-09-03 4.00 4.14 3.95 32,700 3.96 2.64
Date Open High Low Vol Cls adjCls
02-08-30 4.10 4.10 3.99 25,200 4.08 2.72
02-08-29 4.13 4.17 3.93 185,400 4.00 2.67
02-08-28 4.19 4.30 4.15 9,900 4.15 2.77
02-08-27 4.20 4.35 4.11 51,300 4.19 2.79
02-08-26 4.24 4.30 4.04 108,100 4.21 2.81
02-08-23 4.11 4.25 4.00 107,500 4.02 2.68
02-08-22 4.19 4.25 4.05 82,200 4.16 2.77
02-08-21 4.14 4.22 3.82 150,000 4.22 2.81
02-08-20 4.29 4.30 4.20 23,100 4.20 2.80
Date Open High Low Vol Cls adjCls
02-08-19 4.30 4.31 4.15 102,600 4.25 2.83
02-08-16 4.31 4.44 4.20 35,800 4.30 2.87
02-08-15 4.36 4.60 4.31 52,800 4.36 2.91
02-08-14 4.33 4.39 4.33 46,300 4.39 2.93
02-08-13 4.44 4.46 4.30 41,500 4.37 2.91
02-08-12 4.35 4.50 4.25 88,500 4.49 2.99
02-08-09 4.44 4.44 4.10 53,400 4.35 2.90
02-08-08 4.06 4.44 4.05 57,600 4.44 2.96
02-08-07 4.20 4.40 3.95 39,000 4.15 2.77
Date Open High Low Vol Cls adjCls
02-08-06 3.99 4.25 3.90 101,400 4.10 2.73
02-08-05 3.98 4.03 3.97 59,100 3.98 2.65
02-08-02 4.26 4.28 3.85 98,400 3.99 2.66
02-08-01 4.49 4.50 4.25 64,800 4.29 2.86
02-07-31 4.39 4.55 4.16 94,900 4.45 2.97
02-07-30 4.40 4.40 4.17 33,000 4.39 2.93
02-07-29 4.20 4.35 4.14 104,500 4.28 2.85
02-07-26 4.30 4.30 4.01 133,000 4.20 2.80
02-07-25 4.50 4.50 4.00 142,500 4.32 2.88
Date Open High Low Vol Cls adjCls
02-07-24 4.12 4.48 3.81 193,800 4.48 2.99
02-07-23 4.56 4.79 3.82 194,500 4.35 2.90
02-07-22 4.95 4.99 4.50 114,300 4.75 3.17
02-07-19 4.91 5.10 4.70 145,800 5.00 3.33
02-07-18 5.36 5.40 4.91 118,500 5.00 3.33
02-07-17 5.39 5.50 5.21 193,200 5.40 3.60
02-07-16 5.52 5.53 5.25 210,700 5.40 3.60
02-07-15 5.50 5.60 4.95 402,100 5.60 3.73
02-07-12 5.45 5.69 5.40 177,900 5.45 3.63
Date Open High Low Vol Cls adjCls
02-07-11 5.40 5.61 5.39 374,700 5.43 3.62
02-07-10 6.03 6.03 5.45 608,200 5.52 3.68
02-07-09 5.05 5.76 5.04 815,800 5.65 3.77
02-07-08 4.45 4.75 4.45 77,100 4.72 3.15
02-07-05 4.68 4.75 4.09 48,400 4.66 3.11
02-07-03 4.77 4.77 4.27 110,400 4.66 3.11
02-07-02 4.85 4.93 4.69 49,300 4.70 3.13
02-07-01 5.02 5.03 4.72 73,800 4.85 3.23
02-06-28 5.03 5.04 4.70 354,100 5.01 3.34
Date Open High Low Vol Cls adjCls
02-06-27 4.39 5.14 4.00 143,400 5.09 3.39
02-06-26 4.27 4.55 3.85 73,600 4.55 3.03
02-06-25 4.08 4.62 4.08 62,100 4.40 2.93
02-06-24 4.07 4.29 3.84 470,100 4.20 2.80
02-06-21 4.34 4.34 4.01 167,400 4.25 2.83
02-06-20 4.59 4.71 4.35 97,900 4.51 3.01
02-06-19 4.90 4.90 4.63 104,200 4.70 3.13
02-06-18 4.77 5.08 4.68 81,300 4.87 3.25
02-06-17 4.45 4.89 4.45 123,100 4.85 3.23
Date Open High Low Vol Cls adjCls
02-06-14 4.19 4.74 4.18 173,700 4.46 2.97
02-06-13 4.37 4.70 4.25 282,900 4.56 3.04
02-06-12 4.62 4.80 4.00 508,600 4.75 3.17
02-06-11 5.22 5.42 4.71 595,500 4.86 3.24
02-06-10 5.62 5.64 5.19 206,200 5.49 3.66
02-06-07 5.67 5.80 5.11 237,400 5.77 3.85
02-06-06 5.95 5.95 5.65 162,400 5.90 3.93
02-06-05 5.87 5.95 5.55 109,000 5.95 3.97
02-06-04 6.20 6.30 5.46 163,500 5.95 3.97
Date Open High Low Vol Cls adjCls
02-06-03 6.41 6.49 5.85 164,100 6.18 4.12
02-05-31 6.10 6.39 6.03 204,100 6.39 4.26
02-05-30 6.17 6.17 5.75 222,400 5.95 3.97
02-05-29 6.16 6.35 6.00 222,000 6.22 4.15
02-05-28 6.34 6.35 6.17 112,200 6.34 4.23
02-05-24 6.38 6.39 6.15 149,400 6.20 4.13
02-05-23 6.38 6.54 6.10 199,500 6.35 4.23
02-05-22 6.12 6.36 6.00 402,100 6.33 4.22
02-05-21 6.89 6.89 6.03 509,500 6.15 4.10
Date Open High Low Vol Cls adjCls
02-05-20 6.55 6.99 6.53 342,400 6.73 4.49
02-05-17 6.34 6.59 6.26 253,800 6.44 4.29
02-05-16 6.60 6.60 6.00 451,300 6.27 4.18
02-05-15 6.15 6.38 6.10 421,200 6.37 4.25
02-05-14 5.70 6.09 5.40 361,300 6.05 4.03
02-05-13 5.87 5.88 5.32 275,200 5.70 3.80
02-05-10 5.48 5.83 5.24 593,800 5.79 3.86
02-05-09 4.98 5.24 4.98 154,500 5.08 3.39
02-05-08 5.02 5.03 4.80 88,600 4.98 3.32
Date Open High Low Vol Cls adjCls
02-05-07 5.27 5.30 4.55 363,600 4.90 3.27
02-05-06 5.44 5.49 5.26 178,800 5.27 3.51
02-05-03 5.40 5.49 5.14 268,200 5.40 3.60
02-05-02 5.59 5.60 5.30 170,400 5.35 3.57
02-05-01 5.65 5.69 5.26 264,400 5.50 3.67
02-04-30 5.29 5.60 5.28 202,600 5.59 3.73
02-04-29 5.44 5.47 4.98 208,200 5.38 3.59
02-04-26 5.45 5.45 5.11 276,300 5.34 3.56
02-04-25 4.98 5.30 4.79 233,500 5.22 3.48
Date Open High Low Vol Cls adjCls
02-04-24 5.07 5.17 4.83 136,500 5.00 3.33
02-04-23 5.17 5.29 4.75 305,400 5.05 3.37
02-04-22 5.22 5.38 5.00 361,600 5.15 3.43
02-04-19 4.77 5.18 4.77 373,200 5.14 3.43
02-04-18 4.83 4.88 4.65 125,700 4.78 3.19
02-04-17 4.95 4.99 4.66 214,200 4.85 3.23
02-04-16 4.83 5.04 4.55 558,400 4.86 3.24
02-04-15 4.15 4.47 4.15 155,100 4.45 2.97
02-04-12 4.35 4.40 4.05 170,800 4.15 2.77
Date Open High Low Vol Cls adjCls
02-04-11 4.42 4.55 4.25 120,900 4.40 2.93
02-04-10 4.34 4.61 4.34 190,200 4.39 2.93
02-04-09 4.59 4.65 4.31 103,600 4.33 2.89
02-04-08 4.82 4.84 4.25 553,300 4.53 3.02
02-04-05 5.00 5.08 4.64 278,500 4.98 3.32
02-04-04 4.50 5.00 4.50 602,100 4.95 3.30
02-04-03 3.91 4.03 3.89 42,100 4.01 2.67
02-04-02 4.15 4.15 3.88 41,700 4.00 2.67
02-04-01 4.48 4.49 3.77 142,600 4.20 2.80
Date Open High Low Vol Cls adjCls
02-03-28 4.10 4.19 4.10 46,200 4.17 2.78
02-03-27 4.53 4.54 4.10 78,400 4.17 2.78
02-03-26 4.45 4.57 4.20 100,800 4.30 2.87
02-03-25 4.49 4.54 4.19 151,600 4.44 2.96
02-03-22 4.10 4.14 3.85 60,000 4.05 2.70
02-03-21 4.08 4.10 3.95 42,300 4.09 2.73
02-03-20 4.27 4.30 3.85 160,000 4.10 2.73
02-03-19 4.28 4.49 4.26 208,800 4.36 2.91
02-03-18 4.00 4.44 3.99 346,000 4.30 2.87
Date Open High Low Vol Cls adjCls
02-03-15 4.01 4.09 3.70 103,000 3.85 2.57
02-03-14 3.78 3.99 3.70 297,700 3.99 2.66
02-03-13 3.55 3.74 3.30 429,000 3.74 2.49
02-03-12 3.35 3.59 3.35 172,600 3.58 2.39
02-03-11 3.44 3.44 3.28 40,300 3.42 2.28
02-03-08 3.29 3.40 3.21 15,600 3.32 2.21
02-03-07 3.30 3.35 3.18 10,300 3.30 2.20
02-03-06 3.30 3.49 3.20 41,200 3.36 2.24
02-03-05 3.44 3.49 3.35 9,300 3.45 2.30
Date Open High Low Vol Cls adjCls
02-03-04 3.16 3.43 3.13 27,400 3.43 2.29
02-03-01 3.17 3.17 3.13 16,000 3.16 2.11
02-02-28 3.22 3.24 3.11 21,000 3.18 2.12
02-02-27 3.12 3.25 3.05 26,800 3.15 2.10
02-02-26 3.25 3.26 3.05 31,600 3.26 2.17
02-02-25 3.04 3.30 2.96 47,400 3.25 2.17
02-02-22 2.84 3.07 2.73 45,300 3.00 2.00
02-02-21 3.02 3.02 2.82 25,900 2.95 1.97
02-02-20 2.88 3.00 2.73 67,300 2.97 1.98
Date Open High Low Vol Cls adjCls
02-02-19 2.99 3.00 2.91 32,100 2.91 1.94
02-02-15 3.10 3.14 2.96 85,900 3.00 2.00
02-02-14 3.08 3.14 3.08 12,600 3.11 2.07
02-02-13 3.25 3.25 3.01 10,300 3.09 2.06
02-02-12 3.15 3.45 2.75 39,000 3.25 2.17
02-02-11 3.33 3.33 2.93 25,500 3.23 2.15
02-02-08 3.17 3.38 3.05 49,200 3.34 2.23
02-02-07 3.24 3.24 2.75 110,400 3.20 2.13
02-02-06 3.28 3.30 3.06 44,200 3.23 2.15
Date Open High Low Vol Cls adjCls
02-02-05 3.43 3.45 2.83 163,000 3.35 2.23
02-02-04 3.84 3.85 3.02 289,000 3.43 2.29
02-02-01 3.39 3.68 3.31 303,300 3.55 2.37
02-01-31 2.95 3.38 2.95 511,900 3.35 2.23
02-01-30 2.70 2.92 2.54 128,800 2.92 1.95
02-01-29 2.75 2.80 2.51 75,900 2.68 1.79
02-01-28 2.99 2.99 2.53 136,000 2.86 1.91
02-01-25 3.00 3.07 2.74 64,900 2.91 1.94
02-01-24 2.55 2.99 2.52 263,800 2.93 1.95
Date Open High Low Vol Cls adjCls
02-01-23 2.35 2.54 2.30 177,400 2.54 1.69
02-01-22 2.47 2.47 2.12 44,700 2.30 1.53
02-01-18 2.50 2.50 2.25 97,300 2.42 1.61
02-01-17 2.45 2.50 2.29 11,200 2.45 1.63
02-01-16 2.39 2.46 2.27 29,200 2.45 1.63
02-01-15 2.33 2.55 2.33 19,900 2.49 1.66
02-01-14 2.43 2.63 2.39 71,500 2.50 1.67
02-01-11 2.33 2.43 2.18 35,200 2.25 1.50
02-01-10 2.31 2.35 2.29 27,600 2.32 1.55
Date Open High Low Vol Cls adjCls
02-01-09 2.17 2.27 2.17 53,100 2.27 1.51
02-01-08 2.07 2.25 2.07 10,200 2.19 1.46
02-01-07 2.24 2.25 2.07 30,000 2.15 1.43
02-01-04 2.17 2.23 2.10 87,100 2.23 1.49
02-01-03 2.01 2.15 2.01 144,600 2.15 1.43
02-01-02 1.97 2.05 1.97 9,600 2.04 1.36
01-12-31 1.93 2.03 1.93 39,100 2.00 1.33
01-12-28 1.97 2.08 1.91 106,800 2.03 1.35
01-12-27 1.92 2.07 1.92 102,100 2.02 1.35
Date Open High Low Vol Cls adjCls
01-12-26 1.90 1.93 1.90 8,700 1.92 1.28
01-12-24 1.91 1.98 1.91 23,500 1.92 1.28
01-12-21 1.95 1.99 1.90 46,600 1.98 1.32
01-12-20 1.95 2.00 1.95 56,800 1.95 1.30
01-12-19 2.01 2.06 1.97 111,300 2.03 1.35
01-12-18 2.02 2.07 1.88 78,700 2.07 1.38
01-12-17 1.80 2.11 1.80 237,100 2.08 1.39
01-12-14 1.85 1.94 1.85 28,300 1.94 1.29
01-12-13 1.87 1.88 1.85 36,100 1.86 1.24
Date Open High Low Vol Cls adjCls
01-12-12 1.70 1.90 1.70 22,900 1.85 1.23
01-12-11 1.79 1.89 1.65 40,500 1.85 1.23
01-12-10 1.88 1.90 1.79 22,500 1.85 1.23
01-12-07 1.91 1.95 1.90 23,800 1.92 1.28
01-12-06 1.94 1.95 1.93 16,600 1.93 1.29
01-12-05 1.98 1.98 1.90 76,000 1.98 1.32
01-12-04 2.00 2.04 1.94 67,200 1.94 1.29
01-12-03 1.98 2.03 1.95 68,800 2.01 1.34
01-11-30 1.93 1.99 1.93 21,900 1.98 1.32
Date Open High Low Vol Cls adjCls
01-11-29 1.94 1.94 1.94 0 1.94 1.29
01-11-28 1.90 1.94 1.59 51,900 1.94 1.29
01-11-27 1.91 1.97 1.80 43,300 1.90 1.27
01-11-26 1.65 1.94 1.53 62,700 1.91 1.27
01-11-23 1.62 1.70 1.62 5,500 1.65 1.10
01-11-21 1.60 1.68 1.58 66,000 1.62 1.08
01-11-20 1.50 1.62 1.48 162,300 1.55 1.03
01-11-19 1.38 1.54 1.30 49,800 1.50 1.00
01-11-16 1.32 1.40 1.28 53,400 1.38 0.92
Date Open High Low Vol Cls adjCls
01-11-15 1.35 1.35 1.32 3,000 1.35 0.90
01-11-14 1.42 1.50 1.36 34,300 1.37 0.91
01-11-13 1.36 1.36 1.36 1,500 1.36 0.91
01-11-12 1.35 1.49 1.35 18,400 1.36 0.91
01-11-09 1.37 1.43 1.36 15,100 1.36 0.91
01-11-08 1.37 1.45 1.37 10,600 1.43 0.95
01-11-07 1.32 1.48 1.32 18,400 1.47 0.98
01-11-06 1.40 1.48 1.40 63,900 1.45 0.97
01-11-05 1.20 1.45 1.08 58,500 1.39 0.93
Date Open High Low Vol Cls adjCls
01-11-02 1.25 1.25 1.15 9,900 1.20 0.80
01-11-01 1.10 1.30 1.10 56,500 1.30 0.87
01-10-31 1.09 1.16 1.09 11,400 1.16 0.77
01-10-30 1.08 1.20 1.05 82,200 1.20 0.80
01-10-29 1.10 1.10 1.08 10,900 1.08 0.72
01-10-26 1.12 1.12 1.12 1,200 1.12 0.75
01-10-25 1.07 1.22 1.07 64,600 1.10 0.73
01-10-24 1.10 1.15 1.09 16,200 1.09 0.73
01-10-23 1.01 1.14 1.01 22,000 1.09 0.73
Date Open High Low Vol Cls adjCls
01-10-22 1.03 1.08 1.02 9,300 1.07 0.71
01-10-19 0.96 1.08 0.96 1,000 1.08 0.72
01-10-18 1.05 1.06 0.98 62,700 1.02 0.68
01-10-17 1.04 1.04 0.90 33,900 1.04 0.69
01-10-16 1.03 1.08 0.96 46,500 1.07 0.71
01-10-15 0.95 1.05 0.95 7,800 1.05 0.70
01-10-12 1.02 1.02 0.95 19,200 1.01 0.67
01-10-11 1.02 1.02 0.91 4,000 1.00 0.67
01-10-10 0.95 1.00 0.95 40,200 1.00 0.67
Date Open High Low Vol Cls adjCls
01-10-09 1.02 1.03 0.95 45,300 1.02 0.68
01-10-08 0.95 1.03 0.92 81,600 1.03 0.69
01-10-05 0.99 1.00 0.94 3,100 0.94 0.63
01-10-04 0.89 0.94 0.89 1,900 0.94 0.63
01-10-03 0.89 0.96 0.89 54,400 0.96 0.64
01-10-02 0.90 0.94 0.89 19,300 0.90 0.60
01-10-01 0.89 0.99 0.89 7,200 0.99 0.66
01-09-28 0.89 1.00 0.89 4,300 1.00 0.67
01-09-27 0.96 0.99 0.89 17,200 0.98 0.65
Date Open High Low Vol Cls adjCls
01-09-26 0.96 0.96 0.96 100 0.96 0.64
01-09-25 0.93 0.94 0.87 13,000 0.89 0.59
01-09-24 0.87 0.88 0.87 3,600 0.87 0.58
01-09-21 0.84 0.85 0.84 10,000 0.84 0.56
01-09-20 0.92 0.99 0.84 57,600 0.89 0.59
01-09-19 0.95 1.00 0.93 18,000 0.93 0.62
01-09-18 0.87 0.95 0.87 5,800 0.95 0.63
01-09-17 0.95 0.95 0.87 8,400 0.95 0.63
01-09-10 0.88 1.06 0.88 10,900 1.05 0.70
Date Open High Low Vol Cls adjCls
01-09-07 1.05 1.05 0.86 8,400 1.05 0.70
01-09-06 1.05 1.15 1.05 1,600 1.15 0.77
01-09-05 1.10 1.20 1.05 34,000 1.20 0.80
01-09-04 1.21 1.23 1.11 17,100 1.19 0.79
01-08-31 0.81 1.21 0.81 21,100 1.21 0.81
01-08-30 0.95 1.09 0.81 3,700 1.09 0.73
01-08-29 1.10 1.10 0.86 20,400 1.09 0.73
01-08-28 1.07 1.10 1.07 8,800 1.07 0.71
01-08-27 1.05 1.05 1.02 3,400 1.02 0.68
Date Open High Low Vol Cls adjCls
01-08-24 1.13 1.13 1.10 700 1.10 0.73
01-08-23 0.93 1.08 0.93 600 1.08 0.72
01-08-22 1.00 1.05 0.93 14,800 1.00 0.67
01-08-21 1.00 1.06 1.00 5,800 1.06 0.71
01-08-20 1.01 1.08 0.98 14,200 1.08 0.72
01-08-17 1.15 1.15 1.01 3,400 1.14 0.76
01-08-16 1.10 1.15 1.00 24,700 1.15 0.77
01-08-15 1.12 1.20 0.97 31,500 1.19 0.79
01-08-14 1.12 1.24 1.12 3,100 1.20 0.80
Date Open High Low Vol Cls adjCls
01-08-13 1.15 1.24 1.10 16,800 1.24 0.83
01-08-10 1.26 1.26 1.26 3,000 1.26 0.84
01-08-09 1.25 1.25 1.25 0 1.25 0.83
01-08-08 1.25 1.25 1.25 0 1.25 0.83
01-08-07 1.22 1.25 1.20 7,500 1.25 0.83
01-08-06 1.22 1.22 1.22 1,000 1.22 0.81
01-08-03 1.22 1.35 1.22 7,800 1.34 0.89
01-08-02 1.31 1.41 1.26 7,500 1.26 0.84
01-08-01 1.39 1.41 1.26 9,100 1.26 0.84
Date Open High Low Vol Cls adjCls
01-07-31 1.24 1.44 1.21 11,200 1.38 0.92
01-07-30 1.32 1.38 1.28 2,700 1.38 0.92
01-07-27 1.46 1.46 1.20 80,100 1.33 0.89
01-07-26 1.42 1.46 1.42 3,400 1.46 0.97
01-07-25 1.35 1.46 1.26 10,900 1.42 0.95
01-07-24 1.49 1.55 1.29 95,500 1.44 0.96
01-07-23 1.51 1.51 1.50 2,200 1.50 1.00
01-07-20 1.52 1.57 1.45 44,500 1.49 0.99
01-07-19 1.59 1.65 1.55 23,800 1.55 1.03
Date Open High Low Vol Cls adjCls
01-07-18 1.59 1.61 1.50 104,800 1.58 1.05
01-07-17 1.53 1.70 1.31 42,600 1.62 1.08
01-07-16 1.40 1.54 1.28 8,700 1.54 1.03
01-07-13 1.59 1.59 1.40 11,100 1.50 1.00
01-07-12 1.62 1.71 1.54 11,100 1.54 1.03
01-07-11 1.45 1.54 1.40 10,800 1.53 1.02
01-07-10 1.36 1.55 1.36 13,000 1.55 1.03
01-07-09 1.55 1.55 1.36 21,300 1.54 1.03
01-07-06 1.50 1.59 1.43 3,900 1.59 1.06
Date Open High Low Vol Cls adjCls
01-07-05 1.60 1.60 1.42 38,500 1.50 1.00
01-07-03 1.65 1.69 1.55 5,700 1.60 1.07
01-07-02 1.65 1.65 1.39 10,200 1.59 1.06
01-06-29 1.63 1.68 1.55 41,400 1.60 1.07
01-06-28 1.33 1.65 1.33 47,800 1.65 1.10
01-06-27 1.43 1.50 1.42 4,200 1.50 1.00
01-06-26 1.40 1.44 1.35 8,700 1.44 0.96
01-06-25 1.50 1.55 1.38 21,300 1.40 0.93
01-06-22 1.49 1.50 1.43 27,900 1.46 0.97
Date Open High Low Vol Cls adjCls
01-06-21 1.46 1.50 1.43 12,900 1.46 0.97
01-06-20 1.21 1.51 1.18 50,400 1.50 1.00
01-06-19 1.33 1.35 1.18 33,000 1.30 0.87
01-06-18 1.36 1.49 1.17 63,700 1.31 0.87
01-06-15 1.46 1.55 1.02 88,000 1.35 0.90
01-06-14 1.43 1.56 1.42 176,200 1.46 0.97
01-06-13 1.10 1.42 1.10 138,300 1.35 0.90
01-06-12 1.15 1.17 0.95 166,000 1.11 0.74
01-06-11 1.03 1.22 1.00 143,200 1.14 0.76
Date Open High Low Vol Cls adjCls
01-06-08 1.03 1.04 0.97 141,700 0.99 0.66
01-06-07 0.76 1.05 0.76 129,100 0.94 0.63
01-06-06 0.77 0.77 0.69 7,800 0.69 0.46
01-06-05 0.86 0.86 0.70 48,000 0.74 0.49
01-06-04 0.74 0.89 0.74 25,800 0.86 0.57
01-06-01 0.60 0.78 0.60 58,600 0.70 0.47
01-05-31 0.58 0.80 0.58 66,400 0.70 0.47
01-05-30 0.57 0.57 0.54 172,300 0.55 0.37
01-05-29 0.57 0.58 0.55 135,900 0.55 0.37
Date Open High Low Vol Cls adjCls
01-05-25 0.57 0.57 0.54 65,400 0.55 0.37
01-05-24 0.57 0.65 0.52 151,800 0.56 0.37
01-05-23 0.57 0.65 0.52 875,500 0.57 0.38
01-05-22 0.57 0.57 0.53 124,800 0.53 0.35
01-05-21 0.59 0.59 0.53 87,400 0.55 0.37
01-05-18 0.53 0.55 0.45 349,600 0.50 0.33
01-05-17 0.80 0.80 0.48 108,900 0.53 0.35
01-05-16 0.80 0.81 0.77 84,100 0.77 0.51
01-05-15 0.82 0.85 0.76 60,600 0.81 0.54
Date Open High Low Vol Cls adjCls
01-05-14 0.96 0.96 0.77 57,400 0.77 0.51
01-05-11 0.96 0.96 0.96 3,000 0.96 0.64
01-05-10 0.96 0.97 0.96 1,900 0.97 0.65
01-05-09 0.96 1.00 0.95 9,600 0.96 0.64
01-05-08 0.90 1.01 0.90 19,200 0.98 0.65
01-05-07 1.05 1.05 0.90 27,700 0.99 0.66
01-05-04 0.89 1.15 0.89 89,100 1.14 0.76
01-05-03 0.90 0.90 0.85 12,300 0.85 0.57
01-05-02 0.90 0.90 0.90 13,000 0.90 0.60
Date Open High Low Vol Cls adjCls
01-05-01 0.90 0.90 0.80 9,000 0.90 0.60
01-04-30 0.93 0.95 0.88 4,800 0.93 0.62
01-04-27 1.00 1.00 0.85 15,300 0.99 0.66
01-04-26 0.93 0.99 0.90 12,700 0.99 0.66
01-04-25 0.96 1.09 0.92 11,400 1.09 0.73
01-04-24 0.96 0.96 0.96 10,800 0.96 0.64
01-04-23 0.97 0.97 0.94 18,600 0.97 0.65
01-04-20 0.93 0.99 0.92 34,500 0.99 0.66
01-04-19 0.92 0.99 0.88 34,900 0.88 0.59
Date Open High Low Vol Cls adjCls
01-04-18 0.94 0.99 0.86 92,800 0.99 0.66
01-04-17 1.00 1.05 0.66 137,100 0.97 0.65
01-04-16 1.39 1.39 1.00 31,800 1.10 0.73
01-04-12 1.38 1.38 1.15 12,700 1.25 0.83
01-04-11 1.54 1.54 1.20 5,700 1.30 0.87
01-04-10 1.44 1.44 1.28 14,500 1.30 0.87
01-04-09 1.38 1.38 1.30 4,600 1.32 0.88
01-04-06 1.41 1.44 1.38 4,600 1.38 0.92
01-04-05 1.44 1.47 1.38 3,700 1.47 0.98
Date Open High Low Vol Cls adjCls
01-04-04 1.50 1.50 1.44 23,700 1.44 0.96
01-04-03 1.31 1.50 1.16 34,500 1.50 1.00
01-04-02 1.53 1.62 1.38 5,500 1.62 1.08
01-03-30 1.56 1.72 1.44 23,100 1.59 1.06
01-03-29 1.69 1.69 1.44 15,900 1.62 1.08
01-03-28 1.75 1.78 1.69 18,600 1.69 1.13
01-03-27 1.72 1.88 1.66 61,200 1.81 1.21
01-03-26 1.84 1.84 1.72 1,800 1.72 1.15
01-03-23 1.56 1.94 1.31 96,900 1.81 1.21
Date Open High Low Vol Cls adjCls
01-03-22 1.62 1.62 1.62 1,500 1.62 1.08
01-03-21 1.80 1.81 1.56 6,700 1.75 1.17
01-03-20 1.75 1.75 1.69 3,000 1.69 1.13
01-03-19 1.78 1.81 1.62 120,100 1.75 1.17
01-03-16 1.78 1.80 1.75 54,900 1.78 1.19
01-03-15 1.94 2.00 1.78 7,000 1.80 1.20
01-03-14 1.88 1.88 1.81 12,600 1.81 1.21
01-03-13 1.88 1.88 1.88 900 1.88 1.25
01-03-12 1.78 1.88 1.75 36,600 1.88 1.25
Date Open High Low Vol Cls adjCls
01-03-09 1.88 1.88 1.88 900 1.88 1.25
01-03-08 2.00 2.00 2.00 0 2.00 1.33
01-03-07 2.00 2.13 2.00 2,800 2.00 1.33
01-03-06 2.11 2.13 1.88 7,200 2.13 1.42
01-03-05 2.25 2.25 2.00 23,200 2.13 1.42
01-03-02 2.25 2.25 2.16 5,200 2.19 1.46
01-03-01 2.25 2.25 2.19 28,800 2.25 1.50
01-02-28 2.00 2.44 2.00 80,500 2.44 1.63
01-02-27 1.75 1.94 1.75 53,200 1.94 1.29
Date Open High Low Vol Cls adjCls
01-02-26 1.94 2.00 1.75 7,000 2.00 1.33
01-02-23 1.75 2.00 1.50 33,600 2.00 1.33
01-02-22 1.67 1.88 1.67 10,900 1.88 1.25
01-02-21 1.69 1.69 1.50 4,500 1.50 1.00
01-02-20 1.75 1.75 1.69 17,700 1.69 1.13
01-02-16 1.75 1.75 1.75 1,300 1.75 1.17
01-02-15 1.75 1.75 1.75 12,400 1.75 1.17
01-02-14 1.84 1.84 1.75 21,000 1.75 1.17
01-02-13 1.75 1.75 1.75 400 1.75 1.17
Date Open High Low Vol Cls adjCls
01-02-12 1.84 1.84 1.75 5,100 1.84 1.23
01-02-09 1.75 1.84 1.75 11,200 1.75 1.17
01-02-08 1.75 1.81 1.75 46,600 1.75 1.17
01-02-07 1.81 1.81 1.69 39,700 1.75 1.17
01-02-06 1.75 1.94 1.75 29,700 1.88 1.25
01-02-05 1.75 1.97 1.62 12,900 1.97 1.31
01-02-02 1.69 1.69 1.50 14,700 1.56 1.04
01-02-01 1.81 1.94 1.69 5,200 1.75 1.17
01-01-31 1.75 2.00 1.62 69,000 1.94 1.29
Date Open High Low Vol Cls adjCls
01-01-30 1.88 1.88 1.75 4,500 1.75 1.17
01-01-29 1.94 1.94 1.94 600 1.94 1.29
01-01-26 1.95 2.06 1.94 45,000 1.97 1.31
01-01-25 1.88 2.00 1.88 51,400 1.97 1.31
01-01-24 1.88 2.00 1.69 54,300 2.00 1.33
01-01-23 1.88 1.94 1.81 10,800 1.94 1.29
01-01-22 1.77 1.94 1.69 21,400 1.88 1.25
01-01-19 1.38 1.88 1.31 159,600 1.88 1.25
01-01-18 1.44 1.50 1.38 20,100 1.44 0.96
Date Open High Low Vol Cls adjCls
01-01-17 1.59 1.59 1.38 18,900 1.38 0.92
01-01-16 1.59 1.59 1.38 88,500 1.38 0.92
01-01-12 1.50 1.59 1.38 8,700 1.59 1.06
01-01-11 1.47 1.69 1.31 75,700 1.62 1.08
01-01-10 1.44 1.44 1.34 15,900 1.34 0.90
01-01-09 1.38 1.44 1.25 17,200 1.44 0.96
01-01-08 1.47 1.50 1.13 19,800 1.25 0.83
01-01-05 1.50 1.56 1.25 19,300 1.38 0.92
01-01-04 1.62 1.62 1.38 16,800 1.50 1.00
Date Open High Low Vol Cls adjCls
01-01-03 1.50 1.50 1.50 600 1.50 1.00
01-01-02 1.44 1.56 1.41 4,500 1.41 0.94
00-12-29 1.06 1.44 1.00 342,600 1.44 0.96
00-12-28 1.06 1.06 0.87 209,200 0.97 0.65
00-12-27 1.03 1.06 0.94 74,100 1.00 0.67
00-12-26 1.13 1.13 1.03 53,500 1.13 0.75
00-12-22 1.25 1.38 1.06 126,000 1.25 0.83
00-12-21 1.25 1.38 1.25 47,400 1.31 0.88
00-12-20 1.38 1.38 1.25 36,300 1.25 0.83
Date Open High Low Vol Cls adjCls
00-12-19 1.31 1.50 1.25 91,200 1.44 0.96
00-12-18 1.38 1.50 1.25 129,100 1.44 0.96
00-12-15 1.56 1.62 1.44 215,100 1.44 0.96
00-12-14 1.50 1.81 1.50 19,800 1.81 1.21
00-12-13 1.56 1.78 1.50 10,200 1.53 1.02
00-12-12 1.69 1.69 1.53 7,200 1.62 1.08
00-12-11 1.53 1.81 1.53 55,500 1.81 1.21
00-12-08 1.62 1.75 1.50 28,200 1.53 1.02
00-12-07 1.75 1.81 1.50 91,300 1.50 1.00
Date Open High Low Vol Cls adjCls
00-12-06 1.88 1.88 1.75 44,700 1.75 1.17
00-12-05 1.94 2.00 1.88 12,700 1.88 1.25
00-12-04 1.92 2.06 1.78 38,400 1.81 1.21
00-12-01 1.91 2.09 1.91 18,300 1.94 1.29
00-11-30 1.81 2.06 1.81 154,800 2.06 1.38
00-11-29 1.88 2.00 1.75 15,000 1.94 1.29
00-11-28 2.00 2.13 1.75 42,900 1.88 1.25
00-11-27 1.88 1.88 1.84 9,600 1.88 1.25
00-11-24 1.94 1.97 1.94 12,100 1.97 1.31
Date Open High Low Vol Cls adjCls
00-11-22 1.88 1.88 1.75 7,200 1.88 1.25
00-11-21 1.75 2.00 1.75 47,100 2.00 1.33
00-11-20 1.88 2.00 1.69 71,400 1.69 1.13
00-11-17 2.00 2.00 1.88 7,900 2.00 1.33
00-11-16 1.88 1.94 1.88 32,500 1.94 1.29
00-11-15 2.02 2.02 1.94 72,700 2.00 1.33
00-11-14 2.13 2.19 1.97 9,300 1.97 1.31
00-11-13 2.00 2.00 1.88 21,400 2.00 1.33
00-11-10 2.00 2.00 2.00 33,300 2.00 1.33
Date Open High Low Vol Cls adjCls
00-11-09 2.19 2.19 2.00 2,200 2.00 1.33
00-11-08 2.09 2.09 2.00 38,700 2.00 1.33
00-11-07 2.13 2.25 2.00 10,300 2.00 1.33
00-11-06 2.28 2.50 2.13 31,800 2.19 1.46
00-11-03 2.31 2.34 2.13 7,300 2.13 1.42
00-11-02 2.09 2.50 2.09 48,400 2.37 1.58
00-11-01 2.37 2.41 2.19 48,600 2.19 1.46
00-10-31 1.88 2.44 1.88 33,400 2.44 1.63
00-10-30 2.13 2.13 1.78 48,300 2.00 1.33
Date Open High Low Vol Cls adjCls
00-10-27 2.00 2.13 1.88 20,200 2.09 1.40
00-10-26 2.19 2.31 1.75 59,700 2.06 1.38
00-10-25 2.30 2.37 2.22 23,400 2.22 1.48
00-10-24 2.28 2.37 2.28 2,200 2.37 1.58
00-10-23 2.42 2.42 2.25 47,200 2.28 1.52
00-10-20 2.25 2.44 2.25 18,600 2.37 1.58
00-10-19 2.44 2.44 2.25 39,000 2.37 1.58
00-10-18 2.31 2.44 2.31 55,500 2.31 1.54
00-10-17 2.31 2.44 2.19 65,500 2.37 1.58
Date Open High Low Vol Cls adjCls
00-10-16 2.37 2.37 2.19 47,400 2.34 1.56
00-10-13 2.31 2.37 2.25 30,300 2.25 1.50
00-10-12 2.25 2.37 2.25 167,400 2.31 1.54
00-10-11 2.37 2.37 2.09 84,700 2.31 1.54
00-10-10 2.25 2.37 2.22 393,300 2.37 1.58
00-10-09 2.08 2.25 2.00 61,000 2.25 1.50
00-10-06 2.06 2.13 2.00 20,400 2.13 1.42
00-10-05 1.97 2.06 1.75 212,800 2.06 1.38
00-10-04 1.88 2.06 1.73 18,000 1.75 1.17
Date Open High Low Vol Cls adjCls
00-10-03 2.00 2.13 1.62 53,500 1.88 1.25
00-10-02 1.67 2.13 1.50 192,400 1.94 1.29
00-09-29 2.03 2.25 1.44 403,200 1.44 0.96
00-09-28 2.19 2.28 1.94 144,600 2.09 1.40
00-09-27 2.19 2.44 2.19 19,600 2.19 1.46
00-09-26 2.13 2.25 2.13 67,300 2.19 1.46
00-09-25 2.69 2.81 2.00 323,400 2.19 1.46
00-09-22 2.66 2.78 2.56 24,700 2.56 1.71
00-09-21 2.69 2.69 2.63 5,100 2.69 1.79
Date Open High Low Vol Cls adjCls
00-09-20 2.81 2.81 2.69 19,500 2.75 1.83
00-09-19 2.81 2.81 2.75 3,700 2.81 1.88
00-09-18 2.94 2.94 2.81 123,300 2.88 1.92
00-09-15 2.81 2.91 2.81 67,500 2.91 1.94
00-09-14 2.88 2.94 2.81 40,300 2.81 1.88
00-09-13 2.75 2.88 2.63 196,800 2.81 1.88
00-09-12 2.63 2.63 2.63 6,000 2.63 1.75
00-09-11 2.75 2.81 2.63 31,500 2.66 1.77
00-09-08 2.69 2.97 2.56 698,100 2.81 1.88
Date Open High Low Vol Cls adjCls
00-09-07 2.63 2.75 2.63 38,500 2.63 1.75
00-09-06 2.50 2.63 2.50 5,800 2.63 1.75
00-09-05 2.50 2.63 2.50 18,300 2.50 1.67
00-09-01 2.23 2.50 2.23 34,600 2.50 1.67
00-08-31 2.50 2.50 2.00 439,900 2.13 1.42
00-08-30 2.56 2.56 2.44 92,700 2.47 1.65
00-08-29 2.55 2.56 2.44 195,600 2.44 1.63
00-08-28 2.63 3.00 2.37 186,900 2.44 1.63
00-08-25 2.56 2.75 2.56 5,100 2.63 1.75
Date Open High Low Vol Cls adjCls
00-08-24 2.94 3.06 2.56 79,000 2.56 1.71
00-08-23 2.78 2.88 2.78 1,200 2.78 1.85
00-08-22 2.78 2.78 2.78 1,500 2.78 1.85
00-08-21 3.03 3.06 2.75 34,300 2.75 1.83
00-08-18 3.38 3.38 3.12 12,600 3.12 2.08
00-08-17 3.63 3.63 3.25 72,600 3.25 2.17
00-08-16 3.44 3.50 3.44 16,000 3.50 2.33
00-08-15 3.50 3.50 3.38 30,300 3.38 2.25
00-08-14 3.12 3.38 3.12 10,600 3.38 2.25
Date Open High Low Vol Cls adjCls
00-08-11 2.69 3.69 2.69 116,700 3.38 2.25
00-08-10 2.69 2.75 2.63 15,600 2.75 1.83
00-08-09 2.88 2.88 2.69 38,200 2.75 1.83
00-08-08 2.69 2.75 2.69 4,200 2.69 1.79
00-08-07 2.81 2.94 2.75 15,900 2.75 1.83
00-08-04 2.75 2.97 2.69 29,800 2.69 1.79
00-08-03 2.84 2.94 2.69 39,400 2.88 1.92
00-08-02 2.78 2.81 2.69 23,200 2.75 1.83
00-08-01 2.50 2.75 2.47 198,000 2.75 1.83
Date Open High Low Vol Cls adjCls
00-07-31 2.31 2.63 2.28 21,700 2.28 1.52
00-07-28 2.61 3.00 2.47 44,400 2.47 1.65
00-07-27 2.47 3.00 2.47 6,100 2.50 1.67
00-07-26 2.47 2.69 2.47 17,200 2.69 1.79
00-07-25 2.52 2.69 2.50 39,100 2.69 1.79
00-07-24 2.50 2.69 2.44 64,600 2.56 1.71
00-07-21 2.50 2.59 2.44 47,700 2.50 1.67
00-07-20 2.53 2.69 2.50 32,800 2.50 1.67
00-07-19 2.78 2.78 2.50 49,900 2.72 1.81
Date Open High Low Vol Cls adjCls
00-07-18 2.69 2.88 2.63 73,900 2.88 1.92
00-07-17 2.88 2.97 2.69 75,100 2.88 1.92
00-07-14 2.73 2.94 2.72 35,400 2.94 1.96
00-07-13 2.56 2.75 2.56 59,500 2.69 1.79
00-07-12 2.56 2.64 2.50 52,000 2.63 1.75
00-07-11 2.63 2.84 2.63 53,100 2.64 1.76
00-07-10 2.56 2.69 2.56 87,300 2.63 1.75
00-07-07 2.63 2.78 2.50 40,300 2.50 1.67
00-07-06 2.78 2.78 2.50 17,100 2.50 1.67
Date Open High Low Vol Cls adjCls
00-07-05 2.66 2.78 2.56 74,100 2.75 1.83
00-07-03 3.00 3.25 2.50 87,300 2.50 1.67
00-06-30 2.44 3.25 2.22 560,800 3.19 2.13
00-06-29 2.84 2.84 2.25 190,900 2.37 1.58
00-06-28 3.00 3.00 2.88 60,000 2.91 1.94
00-06-27 2.97 3.11 2.88 17,100 2.91 1.94
00-06-26 3.00 3.06 3.00 13,600 3.00 2.00
00-06-23 3.00 3.50 2.97 82,600 3.00 2.00
00-06-22 3.03 3.03 3.00 4,500 3.00 2.00
Date Open High Low Vol Cls adjCls
00-06-21 2.94 3.22 2.88 28,800 3.03 2.02
00-06-20 3.25 3.25 2.94 5,200 2.94 1.96
00-06-19 2.81 3.19 2.75 11,500 2.88 1.92
00-06-16 2.72 3.22 2.50 83,100 3.06 2.04
00-06-15 3.38 3.38 2.47 131,500 2.63 1.75
00-06-14 3.44 3.50 3.00 79,800 3.22 2.15
00-06-13 3.09 3.44 3.06 77,400 3.44 2.29
00-06-12 3.00 3.00 2.63 71,700 2.88 1.92
00-06-09 3.03 3.03 2.94 32,400 2.97 1.98
Date Open High Low Vol Cls adjCls
00-06-08 3.09 3.25 3.00 66,700 3.00 2.00
00-06-07 3.25 3.38 3.00 61,200 3.06 2.04
00-06-06 3.38 3.44 3.31 30,100 3.31 2.21
00-06-05 3.58 3.72 3.38 41,500 3.50 2.33
00-06-02 3.63 3.63 3.44 38,800 3.56 2.38
00-06-01 3.87 3.87 3.63 48,400 3.66 2.44
00-05-31 3.84 3.97 3.78 32,400 3.78 2.52
00-05-30 3.97 4.00 3.63 33,400 3.84 2.56
00-05-26 3.75 3.97 3.75 14,400 3.97 2.65
Date Open High Low Vol Cls adjCls
00-05-25 3.50 3.87 3.50 39,000 3.87 2.58
00-05-24 3.52 3.63 3.38 24,000 3.38 2.25
00-05-23 3.72 3.75 3.56 37,900 3.63 2.42
00-05-22 3.69 3.81 3.50 34,000 3.69 2.46
00-05-19 3.63 3.72 3.44 92,700 3.72 2.48
00-05-18 3.72 3.72 3.50 78,900 3.63 2.42
00-05-17 3.69 3.75 3.69 15,700 3.75 2.50
00-05-16 3.81 3.81 3.69 41,500 3.69 2.46
00-05-15 3.75 3.75 3.69 91,200 3.75 2.50
Date Open High Low Vol Cls adjCls
00-05-12 3.87 3.87 3.63 41,100 3.75 2.50
00-05-11 3.63 3.84 3.63 20,500 3.84 2.56
00-05-10 3.69 3.87 3.31 313,600 3.87 2.58
00-05-09 4.13 4.25 3.94 25,800 3.94 2.63
00-05-08 3.66 4.00 3.66 98,400 3.91 2.60
00-05-05 3.75 4.06 3.50 85,000 3.69 2.46
00-05-04 3.97 3.97 3.75 21,300 3.75 2.50
00-05-03 3.84 4.25 3.84 34,900 3.97 2.65
00-05-02 3.97 4.34 3.87 56,500 3.87 2.58
Date Open High Low Vol Cls adjCls
00-05-01 4.19 4.25 3.81 49,300 4.00 2.67
00-04-28 3.87 4.34 3.87 15,600 4.34 2.90
00-04-27 4.19 4.19 3.81 162,300 3.81 2.54
00-04-26 4.00 4.19 3.87 18,300 4.19 2.79
00-04-25 4.34 4.38 3.87 71,200 4.34 2.90
00-04-24 4.25 4.38 3.87 49,000 4.38 2.92
00-04-20 4.13 4.25 4.06 26,700 4.06 2.71
00-04-19 4.33 4.41 4.13 30,600 4.38 2.92
00-04-18 4.75 5.00 4.25 44,100 4.50 3.00
Date Open High Low Vol Cls adjCls
00-04-17 4.44 4.88 4.44 58,200 4.62 3.08
00-04-14 4.94 4.94 4.50 15,700 4.56 3.04
00-04-13 4.62 4.88 4.56 11,400 4.88 3.25
00-04-12 4.84 4.84 4.62 27,400 4.84 3.23
00-04-11 4.75 4.89 4.62 16,600 4.69 3.13
00-04-10 4.97 5.00 4.75 36,700 4.75 3.17
00-04-07 4.78 5.00 4.78 47,200 4.78 3.19
00-04-06 4.97 5.06 4.88 26,200 5.00 3.33
00-04-05 4.94 5.25 4.75 9,900 5.00 3.33
Date Open High Low Vol Cls adjCls
00-04-04 5.19 5.37 4.75 53,500 4.94 3.29
00-04-03 5.63 5.63 4.81 24,600 5.00 3.33
00-03-31 4.94 5.50 4.94 37,900 5.50 3.67
00-03-30 4.78 5.13 4.78 15,100 4.81 3.21
00-03-29 4.78 5.06 4.78 6,600 5.06 3.38
00-03-28 5.00 5.31 4.62 39,900 4.78 3.19
00-03-27 5.41 5.63 4.88 77,700 5.06 3.38
00-03-24 5.56 5.63 5.37 19,500 5.37 3.58
00-03-23 5.81 6.44 5.37 55,000 5.50 3.67
Date Open High Low Vol Cls adjCls
00-03-22 5.97 6.00 5.81 41,700 5.81 3.88
00-03-21 6.42 6.42 5.75 52,200 5.75 3.83
00-03-20 6.53 6.56 6.25 18,600 6.38 4.25
00-03-17 6.44 6.50 6.38 372,900 6.50 4.33
00-03-16 6.50 6.50 6.12 51,100 6.50 4.33
00-03-15 6.00 6.63 5.94 85,300 6.12 4.08
00-03-14 6.67 6.69 6.00 61,800 6.00 4.00
00-03-13 5.75 6.63 5.63 156,600 6.50 4.33
00-03-10 5.69 5.94 5.44 108,400 5.75 3.83
Date Open High Low Vol Cls adjCls
00-03-09 5.50 5.63 5.50 88,800 5.56 3.71
00-03-08 5.50 5.88 5.50 66,600 5.63 3.75
00-03-07 5.72 5.75 5.34 37,500 5.44 3.63
00-03-06 5.44 5.56 5.44 128,100 5.56 3.71
00-03-03 5.50 5.56 5.44 12,700 5.56 3.71
00-03-02 5.84 5.84 5.37 153,900 5.44 3.63
00-03-01 5.28 5.94 5.28 237,900 5.75 3.83
00-02-29 4.50 5.63 4.38 262,000 5.50 3.67
00-02-28 4.52 4.62 4.13 488,200 4.38 2.92
Date Open High Low Vol Cls adjCls
00-02-25 4.56 4.58 4.34 63,400 4.50 3.00
00-02-24 4.38 4.62 4.38 38,400 4.50 3.00
00-02-23 4.38 4.50 4.25 19,600 4.50 3.00
00-02-22 4.38 4.59 4.00 10,200 4.50 3.00
00-02-18 4.97 4.97 4.38 42,700 4.38 2.92
00-02-17 5.00 5.00 4.81 22,800 4.97 3.31
00-02-16 4.94 5.13 4.81 62,800 4.88 3.25
00-02-15 4.94 4.94 4.50 376,800 4.50 3.00
00-02-14 4.94 5.00 4.88 65,400 4.91 3.27
Date Open High Low Vol Cls adjCls
00-02-11 4.94 4.94 4.91 128,200 4.94 3.29
00-02-10 4.88 4.94 4.81 65,700 4.94 3.29
00-02-09 4.69 4.94 4.69 86,500 4.81 3.21
00-02-08 4.55 4.75 4.50 199,600 4.69 3.13
00-02-07 4.38 4.62 4.38 26,200 4.62 3.08
00-02-04 4.39 4.50 4.38 20,800 4.38 2.92
00-02-03 4.38 4.50 4.38 26,500 4.38 2.92
00-02-02 4.38 4.41 4.38 21,900 4.38 2.92
00-02-01 4.56 4.62 4.38 78,900 4.38 2.92
Date Open High Low Vol Cls adjCls
00-01-31 4.59 4.62 4.56 70,800 4.62 3.08
00-01-28 4.58 4.59 4.56 25,500 4.56 3.04
00-01-27 4.56 4.69 4.50 52,000 4.56 3.04
00-01-26 4.59 4.62 4.50 52,900 4.56 3.04
00-01-25 4.56 4.62 4.50 96,700 4.62 3.08
00-01-24 4.66 4.69 4.50 45,600 4.56 3.04
00-01-21 4.59 4.61 4.56 49,500 4.56 3.04
00-01-20 4.56 4.69 4.56 33,700 4.56 3.04
00-01-19 4.56 4.75 4.50 37,200 4.56 3.04
Date Open High Low Vol Cls adjCls
00-01-18 4.62 4.69 4.56 51,000 4.62 3.08
00-01-14 4.62 4.75 4.62 36,000 4.62 3.08
00-01-13 4.69 4.75 4.62 36,600 4.69 3.13
00-01-12 4.62 4.75 4.62 58,500 4.66 3.10
00-01-11 4.38 4.69 4.38 64,600 4.56 3.04
00-01-10 4.38 4.50 4.38 9,000 4.38 2.92
00-01-07 4.50 4.50 4.38 15,000 4.44 2.96
00-01-06 4.50 4.50 4.38 29,100 4.38 2.92
00-01-05 4.41 4.50 4.25 57,600 4.50 3.00
Date Open High Low Vol Cls adjCls
00-01-04 4.25 4.41 4.19 50,200 4.41 2.94
00-01-03 4.25 4.38 3.87 134,400 4.38 2.92
99-12-31 3.97 4.19 3.97 71,100 4.06 2.71
99-12-30 3.94 4.06 3.94 159,900 4.00 2.67
99-12-29 4.03 4.06 3.87 249,000 3.94 2.63
99-12-28 4.06 4.16 4.00 133,000 4.06 2.71
99-12-27 4.25 4.38 4.06 84,300 4.06 2.71
99-12-23 4.25 4.50 4.19 57,000 4.19 2.79
99-12-22 4.25 4.38 4.13 134,800 4.38 2.92
Date Open High Low Vol Cls adjCls
99-12-21 4.13 4.38 4.06 114,100 4.34 2.90
99-12-20 4.19 4.31 4.06 150,000 4.06 2.71
99-12-17 4.25 4.25 4.06 78,700 4.19 2.79
99-12-16 4.13 4.38 3.63 400,900 4.25 2.83
99-12-15 4.06 4.25 3.87 282,900 4.00 2.67
99-12-14 4.41 4.44 4.00 160,800 4.00 2.67
99-12-13 4.19 4.38 4.00 615,000 4.38 2.92
99-12-10 4.09 4.19 4.00 109,500 4.13 2.75
99-12-09 4.13 4.50 4.00 75,100 4.13 2.75
Date Open High Low Vol Cls adjCls
99-12-08 5.00 5.00 3.75 254,200 4.38 2.92
99-12-07 4.75 5.00 4.62 80,400 4.88 3.25
99-12-06 5.25 5.47 4.75 115,600 4.75 3.17
99-12-03 5.37 5.53 5.31 50,200 5.37 3.58
99-12-02 5.37 5.69 5.31 26,500 5.37 3.58
99-12-01 5.37 5.75 5.37 46,300 5.50 3.67
99-11-30 5.47 5.56 5.37 36,400 5.37 3.58
99-11-29 5.50 5.75 5.37 87,700 5.75 3.83
99-11-26 5.88 5.88 5.50 21,000 5.50 3.67
Date Open High Low Vol Cls adjCls
99-11-24 5.37 5.88 5.37 67,000 5.63 3.75
99-11-23 5.81 5.81 5.37 59,400 5.50 3.67
99-11-22 5.69 6.00 5.63 60,600 5.63 3.75
99-11-19 5.94 5.97 5.75 44,100 5.75 3.83
99-11-18 5.63 6.00 5.63 50,700 6.00 4.00
99-11-17 5.88 5.94 5.69 263,200 5.88 3.92
99-11-16 5.63 6.03 5.50 104,200 5.88 3.92
99-11-15 5.37 5.94 5.31 222,400 5.69 3.79
99-11-12 5.75 5.75 5.13 147,900 5.25 3.50
Date Open High Low Vol Cls adjCls
99-11-11 5.63 5.88 5.63 16,600 5.81 3.88
99-11-10 5.97 6.00 5.50 49,900 5.88 3.92
99-11-09 5.88 6.00 5.88 71,200 5.88 3.92
99-11-08 5.75 6.00 5.69 80,500 5.88 3.92
99-11-05 5.75 5.75 5.63 55,000 5.75 3.83
99-11-04 5.44 5.88 5.37 86,100 5.50 3.67
99-11-03 4.88 5.50 4.88 244,300 5.44 3.63
99-11-02 5.56 5.56 4.62 110,200 4.94 3.29
99-11-01 5.63 5.69 5.50 63,400 5.50 3.67
Date Open High Low Vol Cls adjCls
99-10-29 5.63 6.00 5.50 140,700 5.63 3.75
99-10-28 5.88 6.00 5.53 22,500 5.88 3.92
99-10-27 5.63 6.00 5.37 82,500 6.00 4.00
99-10-26 6.00 6.00 5.37 67,200 5.50 3.67
99-10-25 5.88 6.19 5.75 128,400 6.19 4.13
99-10-22 6.25 6.25 5.56 113,400 5.81 3.88
99-10-21 5.81 6.87 5.63 280,500 5.88 3.92
99-10-20 5.81 6.00 5.75 52,300 6.00 4.00
99-10-19 5.94 6.12 5.75 29,500 5.75 3.83
Date Open High Low Vol Cls adjCls
99-10-18 6.38 6.44 5.75 91,200 6.00 4.00
99-10-15 6.56 6.69 6.25 64,900 6.50 4.33
99-10-14 6.56 6.75 6.50 21,600 6.75 4.50
99-10-13 6.75 6.87 6.56 29,200 6.56 4.38
99-10-12 6.87 7.00 6.81 58,900 6.81 4.54
99-10-11 6.94 7.00 6.94 79,300 6.94 4.63
99-10-08 7.00 7.06 6.87 73,500 6.94 4.63
99-10-07 6.98 7.00 6.81 161,200 7.00 4.67
99-10-06 7.00 7.00 6.87 36,700 6.87 4.58
Date Open High Low Vol Cls adjCls
99-10-05 6.87 7.00 6.87 30,900 7.00 4.67
99-10-04 6.75 6.97 6.75 12,700 6.87 4.58
99-10-01 7.13 7.13 6.87 196,300 6.94 4.63
99-09-30 6.94 7.00 6.87 220,300 6.94 4.63
99-09-29 7.00 7.25 6.94 76,200 6.94 4.63
99-09-28 7.00 7.13 6.94 20,800 6.94 4.63
99-09-27 7.00 7.06 6.87 40,500 7.00 4.67
99-09-24 6.91 7.00 6.87 87,100 7.00 4.67
99-09-23 7.25 7.25 6.87 67,600 6.87 4.58
Date Open High Low Vol Cls adjCls
99-09-22 7.00 7.25 7.00 34,300 7.25 4.83
99-09-21 7.00 7.13 6.87 17,700 6.94 4.63
99-09-20 6.63 7.00 6.53 37,000 6.87 4.58
99-09-17 7.72 7.81 6.00 250,500 6.31 4.21
99-09-16 7.91 7.97 7.81 23,200 7.81 5.21
99-09-15 7.75 8.37 7.75 101,200 8.00 5.33
99-09-14 7.50 7.75 7.44 81,000 7.75 5.17
99-09-13 7.69 7.69 7.44 52,000 7.56 5.04
99-09-10 7.44 7.69 7.44 21,600 7.44 4.96
Date Open High Low Vol Cls adjCls
99-09-09 7.58 7.69 7.44 68,800 7.50 5.00
99-09-08 7.50 7.62 7.44 52,900 7.59 5.06
99-09-07 7.50 7.56 7.44 15,600 7.50 5.00
99-09-03 7.50 7.69 7.44 50,200 7.50 5.00
99-09-02 7.44 7.44 7.28 18,300 7.31 4.88
99-09-01 7.19 7.44 7.19 40,600 7.38 4.92
99-08-31 7.06 7.31 7.06 39,000 7.31 4.88
99-08-30 6.87 7.13 6.87 213,900 7.13 4.75
99-08-27 6.81 7.06 6.75 282,900 6.87 4.58
Date Open High Low Vol Cls adjCls
99-08-26 6.87 7.00 6.75 81,900 6.81 4.54
99-08-25 6.94 6.94 6.81 10,600 6.94 4.63
99-08-24 6.94 6.94 6.81 38,500 6.87 4.58
99-08-23 6.81 7.00 6.81 100,900 6.87 4.58
99-08-20 6.87 6.94 6.81 31,500 6.87 4.58
99-08-19 6.75 7.00 6.56 322,600 6.87 4.58
99-08-18 6.94 6.94 6.56 96,600 6.56 4.38
99-08-17 7.00 7.00 6.87 30,700 6.94 4.63
99-08-16 7.06 7.09 6.81 159,000 6.97 4.65
Date Open High Low Vol Cls adjCls
99-08-13 6.44 7.19 6.38 148,800 7.13 4.75
99-08-12 6.59 6.63 6.25 34,800 6.38 4.25
99-08-11 6.63 6.63 6.25 126,300 6.56 4.38
99-08-10 6.75 6.75 6.50 40,300 6.56 4.38
99-08-09 6.69 6.75 6.50 110,700 6.75 4.50
99-08-06 6.50 6.63 6.50 90,900 6.56 4.38
99-08-05 6.75 7.00 6.44 115,300 6.44 4.29
99-08-04 7.00 7.06 6.75 33,100 6.94 4.63
99-08-03 7.33 7.44 6.94 106,200 7.06 4.71
Date Open High Low Vol Cls adjCls
99-08-02 7.81 7.88 7.38 55,600 7.38 4.92
99-07-30 8.00 8.00 7.81 31,300 7.88 5.25
99-07-29 7.69 8.00 7.50 88,900 8.00 5.33
99-07-28 7.31 7.69 7.25 21,100 7.69 5.13
99-07-27 7.00 7.19 7.00 122,800 7.13 4.75
99-07-26 7.28 7.28 7.00 53,500 7.06 4.71
99-07-23 7.00 7.28 7.00 260,700 7.19 4.79
99-07-22 7.25 7.25 6.94 126,600 7.06 4.71
99-07-21 7.38 7.38 7.06 93,400 7.19 4.79
Date Open High Low Vol Cls adjCls
99-07-20 7.50 7.56 6.75 2,233,300 7.31 4.88
99-07-19 7.75 7.94 7.47 145,800 7.56 5.04
99-07-16 8.00 8.00 7.75 131,800 7.81 5.21
99-07-15 7.97 8.13 7.75 104,200 8.06 5.38
99-07-14 8.00 8.13 7.69 38,700 8.00 5.33
99-07-13 7.91 8.00 7.50 474,600 7.62 5.08
99-07-12 7.78 8.00 7.50 235,000 7.81 5.21
99-07-09 7.98 8.00 7.50 83,200 7.50 5.00
99-07-08 8.50 8.50 7.62 186,700 8.00 5.33
Date Open High Low Vol Cls adjCls
99-07-07 9.09 9.12 8.56 83,800 8.63 5.75
99-07-06 9.12 9.19 9.00 201,700 9.06 6.04
99-07-02 9.00 9.12 8.81 91,300 9.06 6.04
99-07-01 8.92 9.00 8.50 190,300 9.00 6.00
99-06-30 8.37 8.94 8.19 474,600 8.94 5.96
99-06-29 8.00 8.50 8.00 206,200 8.37 5.58
99-06-28 7.72 8.13 7.62 201,000 8.06 5.38
99-06-25 7.75 8.00 7.69 123,400 7.75 5.17
99-06-24 7.69 7.75 7.62 147,900 7.69 5.13
Date Open High Low Vol Cls adjCls
99-06-23 7.50 7.69 7.38 210,700 7.69 5.13
99-06-22 7.56 7.69 7.38 82,600 7.38 4.92
99-06-21 7.75 7.75 7.13 184,600 7.50 5.00
99-06-18 7.41 7.88 7.33 181,300 7.56 5.04
99-06-17 7.25 7.50 7.00 230,100 7.44 4.96
99-06-16 6.70 7.28 6.66 119,800 6.94 4.63
99-06-15 6.87 6.94 6.38 236,100 6.69 4.46
99-06-14 7.28 7.50 6.50 377,700 6.63 4.42
99-06-11 7.56 7.62 7.25 522,300 7.28 4.85
Date Open High Low Vol Cls adjCls
99-06-10 7.16 7.62 7.00 633,400 7.47 4.98
99-06-09 7.44 7.50 7.00 1,132,800 7.19 4.79
99-06-08 7.50 8.63 7.00 8,349,300 7.44 4.96
99-06-07 14.00 14.00 13.13 213,400 13.13 8.75
99-06-04 14.00 14.13 13.75 118,500 14.00 9.33
99-06-03 14.00 14.63 13.50 75,100 13.94 9.29
99-06-02 15.00 15.00 13.88 203,100 13.94 9.29
99-06-01 15.00 15.12 14.75 222,900 15.12 10.08
99-05-28 15.19 15.25 14.00 171,000 14.81 9.88
Date Open High Low Vol Cls adjCls
99-05-27 15.87 15.87 15.00 605,100 15.12 10.08
99-05-26 15.81 15.87 15.63 169,000 15.75 10.50
99-05-25 16.00 16.00 15.50 240,900 15.50 10.33
99-05-24 16.25 16.25 15.87 119,400 15.87 10.58
99-05-21 16.13 16.13 15.87 185,800 16.00 10.67
99-05-20 16.00 16.00 15.75 95,400 16.00 10.67
99-05-19 15.87 16.00 15.63 387,600 15.75 10.50
99-05-18 15.38 15.87 15.25 546,300 15.75 10.50
99-05-17 15.12 15.44 15.00 158,400 15.38 10.25
Date Open High Low Vol Cls adjCls
99-05-14 14.50 15.12 14.00 234,700 14.88 9.92
99-05-13 15.50 15.63 14.88 746,100 14.94 9.96
99-05-12 13.00 15.38 13.00 2,236,500 15.25 10.17
99-05-11 15.12 15.12 12.00 957,300 12.25 8.17
99-05-10 17.13 17.13 13.50 867,300 14.00 9.33
99-05-07 16.13 17.13 15.94 318,100 16.94 11.29
99-05-06 15.87 16.00 14.88 250,300 15.81 10.54
99-05-05 15.12 15.94 14.37 496,300 15.87 10.58
99-05-04 15.87 15.87 14.88 546,900 15.00 10.00
Date Open High Low Vol Cls adjCls
99-05-03 16.50 16.69 15.75 279,900 16.13 10.75
99-04-30 18.25 18.25 16.13 568,600 16.19 10.79
99-04-29 19.88 19.88 17.75 184,800 17.88 11.92
99-04-28 21.25 21.50 18.75 887,200 19.75 13.17
99-04-27 22.50 22.62 21.63 211,500 21.75 14.50
99-04-26 22.00 22.75 21.87 215,800 22.44 14.96
99-04-23 23.13 24.25 19.00 703,600 22.00 14.67
99-04-22 29.63 29.63 21.38 1,158,600 21.75 14.50
99-04-21 28.50 29.88 28.38 79,800 29.37 19.58
Date Open High Low Vol Cls adjCls
99-04-20 27.63 29.00 27.50 252,100 28.19 18.79
99-04-19 26.75 27.50 26.75 240,300 27.38 18.25
99-04-16 27.25 27.25 26.75 51,700 27.00 18.00
99-04-15 27.12 27.12 26.25 44,800 27.00 18.00
99-04-14 26.25 27.87 26.25 364,300 27.19 18.13
99-04-13 26.06 26.50 26.06 408,000 26.50 17.67
99-04-12 27.50 27.50 26.13 41,200 26.19 17.46
99-04-09 27.50 27.50 27.31 30,300 27.38 18.25
99-04-08 27.50 27.63 27.00 87,100 27.38 18.25
Date Open High Low Vol Cls adjCls
99-04-07 26.75 27.50 26.50 241,300 27.38 18.25
99-04-06 25.62 26.50 25.38 55,800 26.00 17.33
99-04-05 25.62 25.62 25.38 263,800 25.56 17.04
99-04-01 27.38 27.38 25.81 165,300 25.81 17.21
99-03-31 24.94 28.62 24.87 530,400 27.87 18.58
99-03-30 24.00 25.13 24.00 100,600 25.13 16.75
99-03-29 23.25 24.44 23.13 86,800 24.38 16.25
99-03-26 23.50 23.50 23.13 170,100 23.19 15.46
99-03-25 20.75 24.00 20.50 291,300 23.25 15.50
Date Open High Low Vol Cls adjCls
99-03-24 22.50 22.50 20.63 200,700 20.63 13.75
99-03-23 22.75 22.88 22.50 30,900 22.50 15.00
99-03-22 23.50 23.75 22.75 82,200 22.75 15.17
99-03-19 23.50 24.00 23.50 18,000 23.50 15.67
99-03-18 23.37 23.75 23.37 118,200 23.75 15.83
99-03-17 23.50 23.63 23.13 65,400 23.50 15.67
99-03-16 23.50 23.88 23.37 121,000 23.88 15.92
99-03-15 24.12 24.12 23.25 60,600 23.31 15.54
99-03-12 24.25 24.63 24.25 15,400 24.38 16.25
Date Open High Low Vol Cls adjCls
99-03-11 24.19 24.56 24.00 5,500 24.56 16.38
99-03-10 24.38 24.63 24.00 134,700 24.50 16.33
99-03-09 24.63 24.63 24.00 98,800 24.31 16.21
99-03-08 23.75 24.63 23.75 18,900 24.25 16.17
99-03-05 23.25 24.19 23.13 105,000 23.75 15.83
99-03-04 23.50 23.63 23.13 162,900 23.25 15.50
99-03-03 23.88 23.88 23.63 16,800 23.81 15.88
99-03-02 23.75 23.88 23.50 36,900 23.50 15.67
99-03-01 23.88 24.00 23.63 18,600 23.75 15.83
Date Open High Low Vol Cls adjCls
99-02-26 24.31 24.50 23.88 98,500 23.88 15.92
99-02-25 24.63 24.75 24.12 53,800 24.63 16.42
99-02-24 24.50 24.75 24.25 258,300 24.38 16.25
99-02-23 23.37 24.50 22.50 276,900 24.50 16.33
99-02-22 22.88 23.37 22.25 452,800 23.37 15.58
99-02-19 22.62 23.00 22.25 317,700 22.88 15.25
99-02-18 22.25 23.13 22.25 133,800 23.00 15.33
99-02-17 23.50 23.50 21.75 107,800 22.00 14.67
99-02-16 24.00 24.50 23.75 23,500 23.75 15.83
Date Open High Low Vol Cls adjCls
99-02-12 25.00 25.06 24.00 190,500 24.25 16.17
99-02-11 26.00 26.00 25.75 7,300 25.88 17.25
99-02-10 26.00 26.25 25.88 13,300 25.88 17.25
99-02-09 27.19 27.31 26.00 41,700 26.00 17.33
99-02-08 27.12 27.38 27.12 44,400 27.19 18.13
99-02-05 27.63 28.25 27.12 42,300 27.50 18.33
99-02-04 28.00 28.25 27.63 19,600 27.87 18.58
99-02-03 28.62 28.88 28.00 18,000 28.00 18.67
99-02-02 28.62 28.75 28.38 166,500 28.62 19.08
Date Open High Low Vol Cls adjCls
99-02-01 28.62 29.00 28.50 361,900 28.75 19.17
99-01-29 29.13 29.50 29.00 37,500 29.13 19.42
99-01-28 29.37 30.00 29.25 138,900 29.50 19.67
99-01-27 29.37 30.00 29.25 32,200 29.37 19.58
99-01-26 26.50 30.63 26.50 423,400 30.00 20.00
99-01-25 28.00 28.25 25.00 206,200 26.37 17.58
99-01-22 29.13 29.13 28.00 41,100 28.62 19.08
99-01-21 29.00 29.13 28.88 66,700 28.88 19.25
99-01-20 29.13 29.13 28.88 10,500 28.88 19.25
Date Open High Low Vol Cls adjCls
99-01-19 29.13 29.25 28.88 166,800 28.88 19.25
99-01-15 28.38 29.13 28.13 217,200 29.13 19.42
99-01-14 28.38 28.38 28.13 105,100 28.38 18.92
99-01-13 27.50 28.50 27.50 482,500 28.25 18.83
99-01-12 30.50 31.13 27.75 464,200 28.25 18.83
99-01-11 34.00 34.00 30.50 336,400 30.50 20.33
99-01-08 28.38 35.25 28.38 526,000 34.00 22.67
99-01-07 30.25 30.25 28.38 337,800 28.38 18.92
99-01-06 26.88 30.38 26.25 1,488,600 30.12 20.08
Date Open High Low Vol Cls adjCls
99-01-05 26.25 26.75 25.75 80,100 26.25 17.50
99-01-04 26.50 27.12 26.00 695,800 26.13 17.42
98-12-31 28.00 28.62 25.75 327,100 26.44 17.63
98-12-30 24.25 29.19 24.00 903,600 27.69 18.46
98-12-29 23.63 23.63 23.50 37,500 23.63 15.75
98-12-28 23.63 23.63 23.50 48,600 23.63 15.75
98-12-24 23.88 23.88 23.37 24,100 23.37 15.58
98-12-23 23.63 23.63 23.25 120,900 23.37 15.58
98-12-22 23.88 24.75 23.25 389,200 23.37 15.58
Date Open High Low Vol Cls adjCls
98-12-21 21.00 23.75 20.75 284,200 23.75 15.83
98-12-18 19.88 20.75 19.88 72,600 20.75 13.83
98-12-17 19.88 20.25 19.88 115,300 20.25 13.50
98-12-16 20.13 20.13 19.88 105,000 19.88 13.25
98-12-15 19.88 20.00 19.75 158,200 19.94 13.29
98-12-14 20.00 20.19 19.62 279,100 19.62 13.08
98-12-11 20.13 20.19 20.00 469,200 20.00 13.33
98-12-10 20.19 20.19 20.00 396,400 20.00 13.33
98-12-09 20.00 20.19 19.94 389,500 20.13 13.42
Date Open High Low Vol Cls adjCls
98-12-08 20.13 20.56 20.00 426,900 20.00 13.33
98-12-07 20.13 20.69 20.00 888,100 20.13 13.42
98-12-04 20.00 20.50 19.50 7,713,700 20.37 13.58