Steel Dynamics Inc. (STLD)

20.50
+0.485 (+2.421%)
Exchange
NMS
Day Range
19.660 - 20.640
52 Week Range
16.510 - 25.510
Open
19.950
Avg. Vol
2,780,000
Market Cap
4.96B
Short ratio
2.100
PE ratio
45.895
PEG Ratio
1.080
Earnings Share
0.447

Steel Dynamics Inc. (STLD) Historicals

Date Open High Low Vol Cls adjCls
15-07-31 20.48 20.64 19.91 2,186,600 20.03 20.03
15-07-30 20.70 20.85 20.23 2,604,100 20.41 20.41
15-07-29 20.07 20.69 19.89 4,647,100 20.65 20.65
15-07-28 19.25 20.39 19.14 5,671,100 20.06 20.06
15-07-27 18.73 19.25 18.54 4,580,000 19.04 19.04
15-07-24 19.45 19.53 18.77 3,903,400 18.87 18.87
15-07-23 19.86 20.03 19.49 2,186,900 19.58 19.58
15-07-22 19.20 19.84 19.08 3,073,100 19.64 19.64
15-07-21 19.00 20.62 18.93 9,005,100 19.39 19.39
Date Open High Low Vol Cls adjCls
15-07-20 19.07 19.33 18.71 4,570,500 18.78 18.78
15-07-17 19.62 19.73 19.12 2,630,200 19.17 19.17
15-07-16 19.80 19.89 19.51 1,872,600 19.57 19.57
15-07-15 19.89 20.13 19.51 2,346,400 19.72 19.72
15-07-14 20.07 20.20 19.78 1,597,100 20.00 20.00
15-07-13 19.80 20.24 19.56 2,142,100 20.04 20.04
15-07-10 19.79 19.90 19.49 2,034,800 19.62 19.62
15-07-09 19.82 20.02 19.29 3,244,300 19.38 19.38
15-07-08 20.05 20.22 19.60 3,442,200 19.63 19.63
Date Open High Low Vol Cls adjCls
15-07-07 19.90 20.21 18.95 8,358,200 20.18 20.18
15-07-06 20.17 20.42 19.83 3,310,800 20.08 20.08
15-07-02 20.81 20.94 20.23 2,995,300 20.45 20.45
15-07-01 20.81 21.14 20.64 1,997,700 20.86 20.86
15-06-30 21.52 21.64 20.62 3,714,900 20.72 20.72
15-06-29 22.06 22.16 21.33 2,068,500 21.36 21.36
15-06-26 22.11 22.35 21.80 3,961,100 22.05 22.05
15-06-25 22.33 22.49 22.04 1,681,200 22.15 22.01
15-06-24 22.34 22.61 22.08 2,235,100 22.30 22.16
Date Open High Low Vol Cls adjCls
15-06-23 21.80 22.42 21.54 4,576,500 22.35 22.21
15-06-22 21.88 22.18 21.52 3,818,500 21.74 21.60
15-06-19 21.48 21.66 21.32 1,441,400 21.39 21.26
15-06-18 21.22 21.59 20.97 1,780,500 21.46 21.33
15-06-17 21.45 21.49 20.99 1,118,600 21.33 21.20
15-06-16 21.17 21.55 21.04 1,234,800 21.38 21.25
15-06-15 21.56 21.56 20.93 3,289,800 21.26 21.13
15-06-12 21.55 21.84 21.35 2,155,300 21.77 21.63
15-06-11 21.97 22.20 21.57 2,554,800 21.66 21.53
Date Open High Low Vol Cls adjCls
15-06-10 22.02 22.18 21.83 2,566,400 21.92 21.78
15-06-09 21.82 21.99 21.68 1,727,800 21.84 21.70
15-06-08 22.21 22.24 21.69 1,537,700 21.80 21.66
15-06-05 22.14 22.22 21.87 1,713,100 22.17 22.03
15-06-04 22.39 22.55 22.05 1,409,400 22.20 22.06
15-06-03 22.37 23.17 22.29 3,347,500 22.49 22.35
15-06-02 21.91 22.69 21.91 2,563,700 22.42 22.28
15-06-01 22.00 22.05 21.60 2,492,700 21.95 21.81
15-05-29 21.66 22.05 21.55 1,940,700 21.81 21.67
Date Open High Low Vol Cls adjCls
15-05-28 21.81 21.90 21.53 1,714,100 21.71 21.57
15-05-27 21.61 22.11 21.47 2,143,600 21.89 21.75
15-05-26 21.73 21.79 21.04 2,770,000 21.57 21.44
15-05-22 21.16 21.97 20.87 3,551,000 21.75 21.61
15-05-21 21.37 21.40 20.98 1,704,400 21.18 21.05
15-05-20 21.36 21.48 21.09 1,592,900 21.34 21.21
15-05-19 21.63 21.67 21.09 1,585,700 21.30 21.17
15-05-18 21.56 21.71 21.42 1,931,800 21.69 21.55
15-05-15 21.83 21.89 21.62 1,685,600 21.66 21.53
Date Open High Low Vol Cls adjCls
15-05-14 22.00 22.10 21.78 2,623,300 21.80 21.66
15-05-13 21.65 21.94 21.64 1,760,200 21.76 21.62
15-05-12 21.87 21.99 21.59 2,926,400 21.62 21.49
15-05-11 21.96 22.30 21.90 2,322,200 21.93 21.79
15-05-08 22.02 22.25 21.93 1,955,800 22.04 21.90
15-05-07 21.69 21.90 21.32 2,185,800 21.77 21.63
15-05-06 22.15 22.20 21.55 2,420,300 21.69 21.55
15-05-05 22.22 22.60 21.80 4,405,300 22.01 21.87
15-05-04 22.17 22.44 21.96 2,619,100 22.29 22.15
Date Open High Low Vol Cls adjCls
15-05-01 22.36 22.40 21.80 2,437,500 22.07 21.93
15-04-30 21.47 22.36 21.40 3,719,600 22.13 21.99
15-04-29 21.94 22.15 21.68 3,504,600 21.98 21.84
15-04-28 21.88 22.39 21.66 4,331,000 22.23 22.09
15-04-27 21.95 22.29 21.79 2,750,300 21.86 21.72
15-04-24 22.19 22.19 21.74 4,167,100 21.86 21.72
15-04-23 21.27 22.15 20.01 5,585,900 21.98 21.84
15-04-22 21.39 21.39 21.08 3,280,400 21.29 21.16
15-04-21 20.92 21.66 20.58 6,519,000 21.28 21.15
Date Open High Low Vol Cls adjCls
15-04-20 20.58 21.05 20.56 4,529,900 20.88 20.75
15-04-17 20.56 20.65 20.20 3,937,800 20.44 20.31
15-04-16 21.32 21.38 20.92 3,920,000 20.92 20.79
15-04-15 21.11 21.52 21.06 5,588,700 21.24 21.11
15-04-14 20.64 21.04 20.54 3,409,300 21.00 20.87
15-04-13 20.56 20.69 20.32 2,053,500 20.53 20.40
15-04-10 20.63 20.80 20.51 1,617,300 20.61 20.48
15-04-09 20.37 20.79 20.29 3,428,800 20.70 20.57
15-04-08 20.49 20.69 20.05 2,650,600 20.42 20.29
Date Open High Low Vol Cls adjCls
15-04-07 19.99 20.54 19.93 3,177,000 20.32 20.19
15-04-06 20.36 20.45 19.94 3,809,100 20.02 19.90
15-04-02 19.77 20.52 19.60 2,592,300 20.43 20.30
15-04-01 19.77 20.03 19.50 4,472,700 19.78 19.66
15-03-31 20.02 20.16 19.76 3,410,100 20.10 19.97
15-03-30 19.57 20.27 19.57 2,622,500 20.22 20.09
15-03-27 19.89 19.89 19.45 3,566,200 19.50 19.38
15-03-26 20.37 20.61 19.84 4,150,900 20.01 19.75
15-03-25 20.78 20.93 20.33 4,192,000 20.34 20.07
Date Open High Low Vol Cls adjCls
15-03-24 20.81 20.94 20.11 3,996,500 20.24 19.98
15-03-23 20.05 20.54 19.99 3,652,400 20.40 20.13
15-03-20 19.79 20.23 19.66 6,260,300 20.20 19.94
15-03-19 20.00 20.00 19.25 5,114,000 19.77 19.51
15-03-18 18.77 20.50 18.52 9,411,800 20.27 20.00
15-03-17 18.14 18.72 18.14 3,207,500 18.63 18.39
15-03-16 18.14 18.38 17.94 3,359,600 18.30 18.06
15-03-13 18.58 18.58 17.95 2,860,500 18.28 18.04
15-03-12 17.87 18.38 17.74 3,935,200 18.32 18.08
Date Open High Low Vol Cls adjCls
15-03-11 17.27 17.72 17.19 3,927,100 17.61 17.38
15-03-10 17.49 17.59 17.09 3,382,500 17.11 16.89
15-03-09 18.29 18.34 17.78 3,659,300 17.88 17.65
15-03-06 18.69 18.86 18.18 2,242,400 18.23 17.99
15-03-05 18.49 18.83 18.19 4,086,600 18.76 18.51
15-03-04 18.02 18.51 17.81 3,855,300 18.45 18.21
15-03-03 17.97 18.38 17.90 3,162,300 18.11 17.87
15-03-02 18.30 18.30 17.97 3,320,700 18.06 17.82
15-02-27 18.54 18.76 18.17 4,051,300 18.22 17.98
Date Open High Low Vol Cls adjCls
15-02-26 19.00 19.11 18.58 2,480,400 18.60 18.36
15-02-25 19.55 19.65 18.88 4,494,800 18.90 18.65
15-02-24 19.51 19.79 19.37 2,253,200 19.69 19.43
15-02-23 19.15 19.50 18.90 3,527,600 19.48 19.23
15-02-20 19.21 19.56 19.11 2,412,600 19.47 19.22
15-02-19 19.24 19.28 18.92 2,672,400 19.24 18.99
15-02-18 19.56 19.77 19.25 4,585,600 19.30 19.05
15-02-17 20.02 20.03 19.63 2,540,000 19.72 19.46
15-02-13 19.93 20.22 19.87 3,595,700 20.01 19.75
Date Open High Low Vol Cls adjCls
15-02-12 19.33 19.95 19.33 5,115,100 19.82 19.56
15-02-11 19.80 19.80 18.69 2,997,600 19.16 18.91
15-02-10 19.23 19.23 18.65 2,535,100 19.11 18.86
15-02-09 18.95 19.70 18.89 4,143,800 19.17 18.92
15-02-06 19.00 19.36 18.91 5,043,300 19.01 18.76
15-02-05 18.19 19.24 18.01 5,885,100 19.04 18.79
15-02-04 17.91 18.13 17.61 4,703,800 18.01 17.77
15-02-03 17.48 18.11 17.25 4,678,200 18.09 17.85
15-02-02 17.05 17.19 16.72 3,882,200 17.14 16.92
Date Open High Low Vol Cls adjCls
15-01-30 16.85 17.26 16.59 3,987,800 17.04 16.82
15-01-29 16.87 17.60 16.51 7,589,400 16.93 16.71
15-01-28 18.02 18.08 17.47 4,575,900 17.70 17.47
15-01-27 17.25 17.87 17.11 3,271,900 17.67 17.44
15-01-26 17.00 17.52 16.88 5,108,000 17.47 17.24
15-01-23 17.73 17.81 17.02 3,316,700 17.02 16.80
15-01-22 17.48 17.91 17.30 3,072,100 17.83 17.60
15-01-21 17.11 17.47 16.98 4,511,600 17.30 17.07
15-01-20 17.43 17.50 16.92 3,620,700 17.13 16.91
Date Open High Low Vol Cls adjCls
15-01-16 17.18 17.40 17.12 3,607,900 17.35 17.12
15-01-15 17.36 17.61 17.09 3,808,700 17.18 16.96
15-01-14 17.00 17.26 16.81 5,550,000 17.25 17.02
15-01-13 18.18 18.38 17.35 5,688,000 17.51 17.28
15-01-12 18.79 18.97 17.82 4,708,800 18.17 17.93
15-01-09 19.05 19.23 18.50 4,113,600 18.90 18.65
15-01-08 18.54 19.25 18.35 4,824,100 19.06 18.81
15-01-07 19.01 19.11 18.27 4,147,000 18.42 18.18
15-01-06 18.71 18.77 18.05 4,349,400 18.16 17.92
Date Open High Low Vol Cls adjCls
15-01-05 19.50 19.55 18.59 3,476,200 18.70 18.46
15-01-02 19.80 20.18 19.77 2,400,400 19.90 19.64
14-12-31 20.23 20.23 19.73 1,919,600 19.74 19.48
14-12-30 19.75 20.22 19.75 2,415,700 20.09 19.83
14-12-29 19.26 19.81 19.26 1,811,600 19.60 19.34
14-12-26 19.54 19.64 19.32 1,154,200 19.38 19.01
14-12-24 19.33 19.48 19.20 1,105,000 19.40 19.03
14-12-23 19.30 19.61 19.14 2,439,000 19.34 18.97
14-12-22 19.73 19.82 19.11 3,687,400 19.16 18.80
Date Open High Low Vol Cls adjCls
14-12-19 19.62 19.95 19.53 6,064,100 19.76 19.39
14-12-18 20.50 20.50 18.83 11,338,100 19.54 19.17
14-12-17 19.52 20.12 19.23 5,803,100 20.08 19.70
14-12-16 19.81 19.91 19.37 5,913,300 19.48 19.11
14-12-15 20.49 20.60 19.74 5,732,100 19.76 19.39
14-12-12 21.08 21.30 20.36 3,658,700 20.37 19.98
14-12-11 21.60 21.81 21.27 2,669,600 21.31 20.91
14-12-10 22.41 22.41 21.64 2,034,100 21.69 21.28
14-12-09 22.01 22.57 21.86 3,021,900 22.51 22.08
Date Open High Low Vol Cls adjCls
14-12-08 22.59 22.64 22.07 2,326,400 22.20 21.78
14-12-05 22.68 22.88 22.48 2,039,500 22.68 22.25
14-12-04 22.63 22.88 22.46 1,746,900 22.69 22.26
14-12-03 22.25 23.03 22.03 2,325,300 22.86 22.43
14-12-02 22.02 22.34 21.86 2,013,100 21.90 21.49
14-12-01 22.53 22.54 21.97 3,067,000 22.01 21.59
14-11-28 23.26 23.29 22.44 1,460,000 22.54 22.11
14-11-26 23.55 23.58 23.30 1,254,000 23.38 22.94
14-11-25 23.01 23.53 22.93 2,300,800 23.47 23.03
Date Open High Low Vol Cls adjCls
14-11-24 23.02 23.18 22.88 1,540,500 22.95 22.52
14-11-21 23.03 23.25 22.80 2,774,800 22.97 22.53
14-11-20 21.96 22.62 21.80 2,178,600 22.62 22.19
14-11-19 22.71 22.72 22.09 2,981,800 22.13 21.71
14-11-18 22.78 22.92 22.63 2,694,700 22.82 22.39
14-11-17 22.64 22.82 22.40 2,320,800 22.64 22.21
14-11-14 22.33 22.76 22.08 2,609,300 22.74 22.31
14-11-13 22.43 22.73 22.27 2,057,600 22.35 21.93
14-11-12 22.12 22.49 22.09 2,543,300 22.41 21.99
Date Open High Low Vol Cls adjCls
14-11-11 22.31 22.37 22.04 2,225,700 22.17 21.75
14-11-10 22.50 22.77 22.26 2,766,500 22.40 21.98
14-11-07 22.20 22.67 22.20 2,559,000 22.48 22.05
14-11-06 22.20 22.35 22.01 3,851,200 22.15 21.73
14-11-05 22.28 22.38 21.85 2,880,800 22.16 21.74
14-11-04 22.64 22.64 21.81 3,026,800 22.23 21.81
14-11-03 23.03 23.20 22.59 2,465,700 22.66 22.23
14-10-31 22.76 23.20 22.48 3,638,000 23.01 22.57
14-10-30 22.56 22.67 22.26 2,677,800 22.56 22.13
Date Open High Low Vol Cls adjCls
14-10-29 22.75 23.15 22.34 4,460,600 22.62 22.19
14-10-28 22.07 22.70 21.88 3,425,000 22.59 22.16
14-10-27 22.02 22.14 21.75 3,188,400 21.89 21.48
14-10-24 22.15 22.37 21.90 3,124,200 22.31 21.89
14-10-23 22.43 22.53 21.77 5,168,400 22.15 21.73
14-10-22 22.17 22.50 21.80 8,406,700 22.26 21.84
14-10-21 22.70 22.70 21.24 8,621,600 21.90 21.49
14-10-20 21.08 21.40 20.95 6,249,000 21.10 20.70
14-10-17 21.17 21.70 20.95 4,452,800 21.06 20.66
Date Open High Low Vol Cls adjCls
14-10-16 19.82 21.16 19.75 8,144,100 20.94 20.54
14-10-15 19.60 20.47 19.27 6,486,800 20.29 19.91
14-10-14 19.72 20.38 19.26 6,639,000 20.01 19.63
14-10-13 20.16 20.63 19.51 6,553,400 19.59 19.22
14-10-10 20.72 20.96 19.94 5,175,900 19.95 19.57
14-10-09 21.47 21.51 20.65 3,806,700 20.77 20.38
14-10-08 21.08 21.63 20.73 4,410,000 21.57 21.16
14-10-07 21.47 21.71 21.11 3,262,600 21.12 20.72
14-10-06 21.79 21.97 21.43 6,241,900 21.60 21.19
Date Open High Low Vol Cls adjCls
14-10-03 22.13 22.64 21.60 6,569,100 21.63 21.22
14-10-02 21.99 22.31 21.61 4,219,100 22.12 21.70
14-10-01 22.56 22.72 21.91 3,880,700 22.09 21.67
14-09-30 22.78 22.87 22.40 3,194,800 22.61 22.18
14-09-29 22.80 23.06 22.76 3,127,600 22.78 22.35
14-09-26 23.06 23.08 22.84 2,674,900 23.03 22.59
14-09-25 23.25 23.28 22.74 3,350,900 23.20 22.65
14-09-24 23.99 24.00 23.07 3,986,800 23.34 22.78
14-09-23 23.99 24.10 23.81 2,691,500 23.89 23.32
Date Open High Low Vol Cls adjCls
14-09-22 24.25 24.29 23.81 3,393,300 23.96 23.39
14-09-19 24.98 24.99 24.20 5,592,300 24.37 23.79
14-09-18 25.37 25.51 24.86 6,966,700 24.95 24.36
14-09-17 24.75 25.16 24.69 5,782,200 24.85 24.26
14-09-16 23.55 24.09 23.43 3,115,600 23.94 23.37
14-09-15 23.87 24.08 23.57 2,058,500 23.67 23.11
14-09-12 23.92 24.01 23.71 2,292,700 23.76 23.19
14-09-11 23.42 24.06 23.38 2,017,900 23.99 23.42
14-09-10 23.73 23.89 23.44 3,938,900 23.55 22.99
Date Open High Low Vol Cls adjCls
14-09-09 23.74 23.93 23.49 3,707,000 23.64 23.08
14-09-08 24.24 24.37 23.64 3,993,300 23.72 23.16
14-09-05 24.16 24.29 23.94 2,403,900 24.24 23.66
14-09-04 23.86 24.57 23.86 4,671,800 24.20 23.62
14-09-03 23.62 23.96 23.60 3,725,300 23.90 23.33
14-09-02 23.35 23.37 23.18 2,453,800 23.21 22.66
14-08-29 23.27 23.30 23.02 2,551,400 23.24 22.69
14-08-28 23.45 23.45 23.09 2,770,300 23.14 22.59
14-08-27 23.68 23.70 23.26 2,396,300 23.49 22.93
Date Open High Low Vol Cls adjCls
14-08-26 23.26 23.71 23.19 3,201,500 23.61 23.05
14-08-25 23.16 23.48 23.11 2,729,900 23.28 22.73
14-08-22 23.06 23.38 22.94 2,326,300 23.30 22.75
14-08-21 23.19 23.23 22.89 2,227,000 23.13 22.58
14-08-20 23.19 23.28 23.07 2,140,900 23.16 22.61
14-08-19 22.98 23.31 22.89 4,765,700 23.21 22.66
14-08-18 22.17 22.98 22.13 5,261,800 22.91 22.36
14-08-15 22.18 22.23 22.02 4,159,800 22.11 21.58
14-08-14 22.15 22.20 22.02 3,194,800 22.17 21.64
Date Open High Low Vol Cls adjCls
14-08-13 21.74 22.16 21.66 3,704,500 22.14 21.61
14-08-12 21.62 21.74 21.39 2,710,500 21.71 21.19
14-08-11 21.91 21.96 21.56 2,674,400 21.60 21.09
14-08-08 21.31 21.84 21.30 2,856,100 21.82 21.30
14-08-07 21.53 21.62 21.27 2,324,700 21.36 20.85
14-08-06 21.39 21.63 21.31 2,692,700 21.51 21.00
14-08-05 21.48 21.70 21.25 3,153,800 21.44 20.93
14-08-04 21.63 21.66 21.13 4,842,700 21.65 21.13
14-08-01 21.13 21.36 20.74 4,136,100 20.92 20.42
Date Open High Low Vol Cls adjCls
14-07-31 21.27 21.63 21.05 4,207,600 21.21 20.71
14-07-30 21.82 21.90 21.47 3,759,500 21.48 20.97
14-07-29 21.80 21.80 21.43 4,215,900 21.44 20.93
14-07-28 21.74 21.87 21.57 3,238,300 21.67 21.15
14-07-25 21.72 21.84 21.58 3,901,200 21.66 21.14
14-07-24 21.89 21.94 21.62 3,865,000 21.74 21.22
14-07-23 21.77 21.87 21.60 5,592,400 21.79 21.27
14-07-22 20.72 21.83 20.50 11,288,000 21.69 21.17
14-07-21 19.31 20.82 19.22 19,027,000 20.75 20.26
Date Open High Low Vol Cls adjCls
14-07-18 18.31 18.62 18.30 2,388,000 18.58 18.14
14-07-17 18.40 18.62 18.30 2,355,000 18.35 17.91
14-07-16 18.33 18.64 18.24 3,590,400 18.55 18.11
14-07-15 17.91 18.31 17.86 3,439,700 18.18 17.75
14-07-14 18.28 18.29 17.75 2,646,000 17.91 17.48
14-07-11 17.90 18.21 17.85 3,481,800 18.20 17.77
14-07-10 17.95 18.20 17.92 1,391,500 17.98 17.55
14-07-09 18.22 18.38 18.17 2,134,300 18.26 17.83
14-07-08 18.16 18.27 18.06 3,474,500 18.19 17.76
Date Open High Low Vol Cls adjCls
14-07-07 18.25 18.30 18.08 2,411,300 18.16 17.73
14-07-03 18.14 18.46 18.08 4,846,200 18.31 17.87
14-07-02 17.89 18.18 17.86 2,137,600 18.13 17.70
14-07-01 18.06 18.34 17.83 4,059,800 17.86 17.43
14-06-30 17.74 18.00 17.63 2,505,700 17.95 17.52
14-06-27 17.73 17.86 17.54 2,073,000 17.77 17.35
14-06-26 17.73 17.83 17.60 1,260,200 17.78 17.36
14-06-25 17.66 17.88 17.54 2,164,700 17.80 17.26
14-06-24 17.76 18.01 17.56 2,880,800 17.60 17.07
Date Open High Low Vol Cls adjCls
14-06-23 18.08 18.18 17.75 2,368,200 17.80 17.26
14-06-20 18.04 18.23 17.93 2,811,000 18.04 17.50
14-06-19 18.19 18.33 17.95 1,661,900 18.08 17.54
14-06-18 17.82 18.19 17.79 5,830,900 18.17 17.62
14-06-17 17.50 17.95 17.17 6,922,400 17.90 17.36
14-06-16 17.52 17.72 17.30 2,997,500 17.38 16.86
14-06-13 17.29 17.59 17.28 2,983,700 17.52 16.99
14-06-12 17.60 17.60 17.09 4,118,500 17.27 16.75
14-06-11 17.40 17.63 17.28 2,118,000 17.57 17.04
Date Open High Low Vol Cls adjCls
14-06-10 17.35 17.44 17.27 1,416,500 17.38 16.86
14-06-09 17.70 17.77 17.34 3,556,600 17.39 16.87
14-06-06 17.59 17.75 17.46 3,011,300 17.68 17.15
14-06-05 17.30 17.55 17.22 2,616,200 17.50 16.97
14-06-04 17.12 17.44 17.12 3,215,000 17.24 16.72
14-06-03 17.16 17.25 17.09 2,638,600 17.18 16.66
14-06-02 17.32 17.40 17.11 4,059,700 17.18 16.66
14-05-30 17.50 17.51 17.21 2,391,600 17.27 16.75
14-05-29 17.53 17.62 17.39 1,966,700 17.55 17.02
Date Open High Low Vol Cls adjCls
14-05-28 17.85 17.92 17.47 2,025,600 17.47 16.94
14-05-27 17.81 17.93 17.67 1,578,600 17.87 17.33
14-05-23 17.41 17.79 17.00 2,046,500 17.77 17.23
14-05-22 17.66 17.83 17.44 3,054,400 17.48 16.95
14-05-21 17.76 17.82 17.49 1,628,900 17.66 17.13
14-05-20 18.04 18.04 17.55 1,747,700 17.65 17.12
14-05-19 18.10 18.30 18.06 1,320,400 18.12 17.57
14-05-16 18.05 18.24 17.79 1,544,800 18.21 17.66
14-05-15 18.37 18.37 17.83 2,360,000 18.08 17.54
Date Open High Low Vol Cls adjCls
14-05-14 18.26 18.29 18.09 1,223,600 18.14 17.59
14-05-13 18.19 18.40 17.99 2,461,800 18.07 17.53
14-05-12 17.75 18.32 17.71 1,909,900 18.25 17.70
14-05-09 17.88 17.97 17.53 2,326,300 17.61 17.08
14-05-08 17.95 18.36 17.89 1,916,000 17.94 17.40
14-05-07 17.84 18.02 17.77 1,352,600 17.99 17.45
14-05-06 17.91 17.96 17.76 1,756,500 17.86 17.32
14-05-05 18.43 18.46 17.79 2,592,000 17.90 17.36
14-05-02 18.48 18.79 18.36 2,410,500 18.48 17.92
Date Open High Low Vol Cls adjCls
14-05-01 18.37 18.59 18.24 2,488,900 18.48 17.92
14-04-30 18.17 18.40 18.00 2,569,300 18.27 17.72
14-04-29 18.10 18.55 18.07 1,236,200 18.17 17.62
14-04-28 18.35 18.37 17.83 2,292,700 18.08 17.54
14-04-25 18.49 18.67 18.27 1,786,100 18.38 17.83
14-04-24 18.61 18.68 18.35 2,986,500 18.65 18.09
14-04-23 18.25 18.56 18.20 2,751,500 18.55 17.99
14-04-22 18.31 18.41 18.13 2,798,300 18.19 17.64
14-04-21 18.24 18.29 17.93 3,266,900 18.23 17.68
Date Open High Low Vol Cls adjCls
14-04-17 18.57 19.07 17.93 7,951,200 18.00 17.46
14-04-16 18.95 19.00 18.62 2,646,900 18.90 18.33
14-04-15 18.78 18.90 18.34 3,441,000 18.86 18.29
14-04-14 18.56 19.05 18.49 4,089,800 18.83 18.26
14-04-11 18.35 18.53 18.10 3,143,500 18.40 17.85
14-04-10 18.71 18.83 18.28 2,567,000 18.43 17.88
14-04-09 18.63 18.94 18.53 2,516,500 18.80 18.23
14-04-08 18.37 18.72 18.32 3,375,000 18.55 17.99
14-04-07 18.30 18.47 17.99 3,313,900 18.36 17.81
Date Open High Low Vol Cls adjCls
14-04-04 18.66 18.70 18.20 3,067,100 18.32 17.77
14-04-03 18.02 18.69 18.00 5,038,700 18.62 18.06
14-04-02 17.89 18.20 17.85 2,947,300 18.06 17.52
14-04-01 17.99 18.02 17.62 2,061,500 17.84 17.30
14-03-31 17.88 17.97 17.65 3,494,000 17.79 17.25
14-03-28 17.67 17.82 17.36 2,398,100 17.44 16.91
14-03-27 17.68 17.91 17.42 3,611,400 17.55 17.02
14-03-26 18.25 18.28 17.80 2,989,000 17.80 17.15
14-03-25 18.00 18.24 17.93 3,636,100 18.11 17.45
Date Open High Low Vol Cls adjCls
14-03-24 17.76 18.16 17.65 2,542,700 17.90 17.25
14-03-21 17.10 17.72 17.01 3,540,300 17.68 17.04
14-03-20 17.09 17.21 16.88 1,501,600 17.08 16.46
14-03-19 16.94 17.23 16.73 2,272,500 17.13 16.51
14-03-18 16.69 16.98 16.52 2,074,400 16.93 16.31
14-03-17 16.61 16.88 16.51 1,727,900 16.68 16.07
14-03-14 16.48 16.63 16.29 2,218,800 16.52 15.92
14-03-13 16.97 17.07 16.47 2,851,700 16.53 15.93
14-03-12 17.08 17.29 16.87 1,569,100 16.91 16.29
Date Open High Low Vol Cls adjCls
14-03-11 17.21 17.37 17.02 1,679,200 17.20 16.57
14-03-10 17.65 17.73 17.06 2,386,300 17.14 16.52
14-03-07 17.65 17.77 17.23 2,422,200 17.71 17.07
14-03-06 17.62 17.71 17.54 2,218,600 17.67 17.03
14-03-05 17.22 17.52 17.12 1,816,900 17.51 16.87
14-03-04 17.47 17.57 17.23 2,508,800 17.24 16.61
14-03-03 17.29 17.34 17.03 1,835,300 17.21 16.58
14-02-28 17.32 17.60 17.25 2,008,300 17.44 16.81
14-02-27 17.19 17.44 17.10 1,695,500 17.41 16.78
Date Open High Low Vol Cls adjCls
14-02-26 17.04 17.30 17.00 2,110,100 17.18 16.56
14-02-25 17.00 17.14 16.58 2,813,200 16.93 16.31
14-02-24 17.35 17.43 17.03 2,538,500 17.07 16.45
14-02-21 18.04 18.07 17.65 1,905,800 17.66 17.02
14-02-20 18.08 18.12 17.76 2,454,400 18.00 17.35
14-02-19 17.90 18.41 17.88 4,500,600 18.00 17.35
14-02-18 17.79 18.10 17.68 2,899,800 18.01 17.35
14-02-14 17.66 17.89 17.64 1,586,000 17.87 17.22
14-02-13 17.24 17.68 17.23 2,238,700 17.67 17.03
Date Open High Low Vol Cls adjCls
14-02-12 17.21 17.50 17.16 3,058,100 17.40 16.77
14-02-11 17.17 17.18 16.64 3,228,400 17.11 16.49
14-02-10 16.32 16.37 16.22 1,849,000 16.31 15.72
14-02-07 16.42 16.47 16.15 4,344,500 16.33 15.74
14-02-06 16.20 16.28 16.11 2,775,000 16.20 15.61
14-02-05 16.36 16.38 15.88 3,010,500 16.11 15.52
14-02-04 15.94 16.12 15.80 2,450,600 15.96 15.38
14-02-03 16.50 16.50 15.80 3,902,200 15.83 15.25
14-01-31 16.49 16.71 16.30 2,057,600 16.50 15.90
Date Open High Low Vol Cls adjCls
14-01-30 16.82 16.91 16.54 2,805,500 16.71 16.10
14-01-29 16.85 16.96 16.47 4,556,500 16.60 16.00
14-01-28 16.67 16.91 16.21 8,353,800 16.85 16.24
14-01-27 17.13 17.13 16.45 6,213,900 16.48 15.88
14-01-24 17.50 17.50 16.95 2,778,200 16.96 16.34
14-01-23 17.85 17.90 17.54 3,729,300 17.57 16.93
14-01-22 18.02 18.03 17.80 2,519,300 17.90 17.25
14-01-21 18.40 18.49 17.89 3,170,800 17.97 17.32
14-01-17 18.71 18.75 18.36 2,453,300 18.39 17.72
Date Open High Low Vol Cls adjCls
14-01-16 18.62 18.86 18.58 2,281,600 18.65 17.97
14-01-15 18.62 18.75 18.39 2,017,200 18.58 17.90
14-01-14 18.65 18.70 18.35 3,214,200 18.55 17.88
14-01-13 19.07 19.21 18.51 2,346,900 18.55 17.88
14-01-10 19.17 19.17 18.97 1,031,500 19.10 18.41
14-01-09 19.32 19.32 19.05 1,774,100 19.11 18.41
14-01-08 18.97 19.31 18.81 1,575,600 19.22 18.52
14-01-07 18.91 19.17 18.80 1,705,000 18.99 18.30
14-01-06 19.19 19.25 18.59 2,190,200 18.87 18.18
Date Open High Low Vol Cls adjCls
14-01-03 19.24 19.32 19.07 1,167,400 19.16 18.46
14-01-02 19.40 19.53 19.05 1,519,500 19.20 18.50
13-12-31 19.46 19.66 19.44 1,172,300 19.54 18.83
13-12-30 19.59 19.74 19.33 1,781,400 19.41 18.70
13-12-27 19.24 19.72 19.14 1,312,800 19.70 18.98
13-12-26 19.45 19.50 19.33 1,379,100 19.34 18.53
13-12-24 18.92 19.41 18.81 1,613,500 19.36 18.55
13-12-23 18.56 18.83 18.47 1,605,900 18.82 18.03
13-12-20 18.61 18.69 18.46 2,589,000 18.53 17.75
Date Open High Low Vol Cls adjCls
13-12-19 18.33 18.77 18.32 1,908,300 18.57 17.79
13-12-18 18.83 18.88 18.00 4,842,400 18.33 17.56
13-12-17 18.85 19.01 18.80 1,173,100 18.94 18.15
13-12-16 18.85 19.01 18.75 1,519,700 18.96 18.17
13-12-13 18.65 18.82 18.65 894,300 18.78 17.99
13-12-12 18.82 18.83 18.55 1,985,000 18.66 17.88
13-12-11 18.90 19.08 18.63 1,690,400 18.66 17.88
13-12-10 19.06 19.22 18.90 1,046,900 18.93 18.14
13-12-09 18.84 19.08 18.79 1,454,800 19.04 18.24
Date Open High Low Vol Cls adjCls
13-12-06 18.98 19.08 18.73 1,270,500 18.81 18.02
13-12-05 18.54 18.83 18.54 1,759,000 18.79 18.00
13-12-04 18.23 18.81 18.18 2,287,900 18.65 17.87
13-12-03 18.11 18.34 17.97 2,027,600 18.13 17.37
13-12-02 18.21 18.38 18.05 1,764,400 18.16 17.40
13-11-29 18.24 18.38 18.09 1,188,000 18.22 17.46
13-11-27 18.43 18.49 18.06 1,951,100 18.15 17.39
13-11-26 18.37 18.51 18.16 2,572,300 18.36 17.59
13-11-25 18.68 18.73 18.29 1,900,300 18.41 17.64
Date Open High Low Vol Cls adjCls
13-11-22 18.64 18.93 18.64 1,661,600 18.68 17.90
13-11-21 19.02 19.07 18.79 1,679,200 18.93 18.14
13-11-20 19.10 19.24 18.83 1,300,800 18.93 18.14
13-11-19 18.93 19.30 18.89 2,263,900 19.04 18.24
13-11-18 19.06 19.10 18.82 2,107,500 18.93 18.14
13-11-15 19.11 19.20 19.01 1,090,000 19.02 18.22
13-11-14 19.02 19.13 18.80 1,988,900 19.11 18.31
13-11-13 18.69 19.05 18.62 2,415,800 19.05 18.25
13-11-12 19.14 19.23 18.85 2,274,900 19.02 18.22
Date Open High Low Vol Cls adjCls
13-11-11 19.15 19.39 19.09 1,733,600 19.25 18.44
13-11-08 18.57 19.33 18.48 2,915,000 19.16 18.36
13-11-07 18.90 18.99 18.46 2,139,900 18.51 17.74
13-11-06 18.81 18.96 18.65 1,197,200 18.84 18.05
13-11-05 18.70 18.87 18.48 1,819,000 18.73 17.95
13-11-04 18.85 18.99 18.71 3,061,100 18.85 18.06
13-11-01 18.07 18.50 18.00 2,416,200 18.44 17.67
13-10-31 17.80 18.12 17.64 2,779,100 17.99 17.24
13-10-30 17.84 17.94 17.57 2,183,400 17.78 17.04
Date Open High Low Vol Cls adjCls
13-10-29 17.95 18.05 17.67 2,815,200 17.87 17.12
13-10-28 17.95 17.97 17.56 2,614,200 17.86 17.11
13-10-25 18.18 18.25 17.88 2,005,600 17.95 17.20
13-10-24 18.45 18.54 18.18 1,802,000 18.23 17.47
13-10-23 18.12 18.50 17.89 2,151,400 18.43 17.66
13-10-22 18.33 18.50 18.23 2,677,400 18.44 17.67
13-10-21 18.12 18.38 18.08 2,037,400 18.29 17.52
13-10-18 17.95 18.12 17.75 2,500,900 18.09 17.33
13-10-17 17.34 18.17 17.25 4,145,100 17.89 17.14
Date Open High Low Vol Cls adjCls
13-10-16 17.60 17.68 17.18 2,996,800 17.21 16.49
13-10-15 17.20 17.55 17.12 2,232,500 17.22 16.50
13-10-14 16.82 17.31 16.78 1,321,600 17.23 16.51
13-10-11 16.81 16.99 16.72 827,200 16.95 16.24
13-10-10 16.60 16.85 16.55 1,181,900 16.79 16.09
13-10-09 16.56 16.57 16.26 1,228,500 16.38 15.69
13-10-08 16.65 16.78 16.41 1,359,700 16.50 15.81
13-10-07 16.68 16.83 16.55 1,270,800 16.62 15.92
13-10-04 16.77 16.92 16.66 1,373,600 16.85 16.14
Date Open High Low Vol Cls adjCls
13-10-03 16.99 17.10 16.67 1,549,600 16.74 16.04
13-10-02 16.75 17.07 16.75 1,683,900 16.99 16.28
13-10-01 16.67 17.06 16.57 3,270,500 16.93 16.22
13-09-30 16.24 16.84 16.20 2,336,900 16.72 16.02
13-09-27 16.58 16.66 16.42 1,171,900 16.51 15.82
13-09-26 16.70 16.85 16.60 1,247,000 16.76 16.06
13-09-25 16.83 16.92 16.57 1,756,300 16.73 15.92
13-09-24 16.57 16.80 16.54 2,385,700 16.58 15.78
13-09-23 16.81 17.10 16.66 2,371,500 16.67 15.87
Date Open High Low Vol Cls adjCls
13-09-20 17.07 17.19 16.57 4,130,900 16.77 15.96
13-09-19 17.35 17.47 17.05 2,067,800 17.05 16.23
13-09-18 17.16 17.57 16.86 5,140,400 17.41 16.57
13-09-17 16.85 17.26 16.80 2,544,000 17.24 16.41
13-09-16 16.95 17.08 16.75 1,306,100 16.80 15.99
13-09-13 16.84 16.89 16.70 1,445,100 16.78 15.97
13-09-12 16.68 16.83 16.60 2,096,000 16.75 15.94
13-09-11 16.45 16.85 16.21 2,346,200 16.82 16.01
13-09-10 16.22 16.64 16.19 3,504,200 16.48 15.69
Date Open High Low Vol Cls adjCls
13-09-09 15.62 16.12 15.59 1,926,400 16.06 15.29
13-09-06 15.58 15.60 15.27 2,553,300 15.55 14.80
13-09-05 15.36 15.61 15.11 1,808,600 15.47 14.73
13-09-04 15.22 15.44 15.15 2,159,700 15.40 14.66
13-09-03 15.55 15.75 15.05 3,424,300 15.22 14.49
13-08-30 15.60 15.64 15.21 1,490,300 15.26 14.53
13-08-29 15.49 15.80 15.45 1,506,600 15.61 14.86
13-08-28 15.46 15.64 15.38 1,147,400 15.51 14.76
13-08-27 15.66 15.72 15.38 1,583,500 15.39 14.65
Date Open High Low Vol Cls adjCls
13-08-26 15.74 16.04 15.74 1,451,700 15.86 15.10
13-08-23 16.05 16.12 15.68 1,979,200 15.77 15.01
13-08-22 15.68 16.05 15.60 836,400 15.98 15.21
13-08-21 15.90 15.99 15.52 1,824,800 15.56 14.81
13-08-20 15.70 16.10 15.69 1,553,500 15.97 15.20
13-08-19 15.96 15.96 15.67 1,136,700 15.73 14.97
13-08-16 16.08 16.21 15.89 1,510,400 15.95 15.18
13-08-15 16.16 16.25 15.96 1,827,400 16.12 15.34
13-08-14 16.42 16.62 16.25 2,629,700 16.39 15.60
Date Open High Low Vol Cls adjCls
13-08-13 16.41 16.48 16.11 1,656,100 16.18 15.40
13-08-12 15.77 16.41 15.77 3,099,000 16.28 15.50
13-08-09 15.56 16.01 15.54 2,187,400 15.82 15.06
13-08-08 15.50 15.64 15.44 1,971,100 15.51 14.76
13-08-07 15.49 15.54 15.34 1,610,900 15.39 14.65
13-08-06 15.78 15.80 15.48 1,441,700 15.57 14.82
13-08-05 15.74 15.94 15.73 1,538,300 15.82 15.06
13-08-02 15.69 15.90 15.58 1,489,100 15.77 15.01
13-08-01 15.76 15.92 15.74 2,215,900 15.79 15.03
Date Open High Low Vol Cls adjCls
13-07-31 15.57 15.72 15.49 1,071,200 15.56 14.81
13-07-30 15.55 15.60 15.30 1,020,300 15.53 14.78
13-07-29 15.52 15.62 15.41 1,419,700 15.54 14.79
13-07-26 15.50 15.77 15.49 1,258,700 15.60 14.85
13-07-25 15.40 15.74 15.29 1,628,800 15.66 14.91
13-07-24 15.67 15.67 15.28 2,204,000 15.45 14.71
13-07-23 15.39 15.82 15.34 2,281,900 15.65 14.90
13-07-22 15.27 15.42 15.18 1,757,700 15.28 14.54
13-07-19 15.38 15.39 15.19 1,093,700 15.21 14.48
Date Open High Low Vol Cls adjCls
13-07-18 15.44 15.81 15.32 3,258,800 15.34 14.60
13-07-17 15.49 15.68 15.36 1,497,100 15.55 14.80
13-07-16 15.41 15.46 15.19 1,091,400 15.36 14.62
13-07-15 15.36 15.60 15.30 1,648,700 15.34 14.60
13-07-12 15.41 15.45 15.21 1,604,900 15.35 14.61
13-07-11 15.42 15.59 15.29 3,051,000 15.40 14.66
13-07-10 15.23 15.34 14.97 1,806,200 15.20 14.47
13-07-09 15.26 15.41 15.14 2,688,500 15.24 14.51
13-07-08 15.18 15.24 15.08 1,879,700 15.09 14.36
Date Open High Low Vol Cls adjCls
13-07-05 15.36 15.38 14.96 1,806,500 15.13 14.40
13-07-03 15.13 15.26 15.03 1,394,500 15.17 14.44
13-07-02 15.31 15.42 14.98 2,088,900 15.25 14.52
13-07-01 15.16 15.35 15.07 2,388,100 15.27 14.53
13-06-28 14.97 15.20 14.86 3,258,500 14.91 14.19
13-06-27 14.68 15.17 14.68 3,065,000 15.05 14.33
13-06-26 14.51 14.68 14.30 2,762,200 14.57 13.87
13-06-25 14.38 14.49 14.03 1,884,500 14.43 13.63
13-06-24 14.43 14.46 13.85 2,785,600 14.20 13.41
Date Open High Low Vol Cls adjCls
13-06-21 14.69 14.84 14.47 2,572,900 14.50 13.70
13-06-20 14.63 14.82 14.34 2,323,500 14.63 13.82
13-06-19 14.92 15.09 14.83 1,417,800 14.88 14.06
13-06-18 14.89 15.15 14.86 1,646,300 14.98 14.15
13-06-17 15.03 15.16 14.98 1,434,100 15.01 14.18
13-06-14 15.13 15.22 14.82 1,002,900 14.92 14.09
13-06-13 14.44 15.14 14.41 2,580,800 15.05 14.22
13-06-12 14.66 14.81 14.34 1,751,100 14.44 13.64
13-06-11 14.66 14.67 14.41 3,029,700 14.53 13.72
Date Open High Low Vol Cls adjCls
13-06-10 14.80 14.97 14.65 1,733,800 14.88 14.06
13-06-07 14.83 15.16 14.72 2,271,300 14.83 14.01
13-06-06 14.93 15.09 14.70 2,922,600 14.85 14.03
13-06-05 15.45 15.48 14.93 2,965,500 14.97 14.14
13-06-04 15.44 15.59 15.27 2,508,700 15.54 14.68
13-06-03 15.51 15.54 15.26 2,568,100 15.46 14.60
13-05-31 15.43 15.54 15.30 2,938,600 15.35 14.50
13-05-30 15.46 15.60 15.30 1,833,100 15.48 14.62
13-05-29 15.37 15.49 15.16 926,300 15.40 14.55
Date Open High Low Vol Cls adjCls
13-05-28 15.61 15.68 15.40 1,443,100 15.55 14.69
13-05-24 15.36 15.48 15.21 1,382,200 15.38 14.53
13-05-23 15.40 15.56 15.18 1,514,800 15.51 14.65
13-05-22 16.06 16.20 15.32 3,372,000 15.60 14.74
13-05-21 15.80 16.23 15.72 4,079,600 16.04 15.15
13-05-20 15.29 15.87 15.25 3,111,000 15.78 14.91
13-05-17 15.18 15.39 15.10 1,559,200 15.31 14.46
13-05-16 15.19 15.39 14.91 2,371,600 15.04 14.21
13-05-15 15.10 15.21 14.90 2,005,200 15.11 14.27
Date Open High Low Vol Cls adjCls
13-05-14 15.18 15.29 15.08 1,035,600 15.20 14.36
13-05-13 15.44 15.44 15.12 1,587,300 15.18 14.34
13-05-10 15.51 15.61 15.26 1,505,500 15.49 14.63
13-05-09 15.67 15.70 15.38 1,210,800 15.48 14.62
13-05-08 15.36 15.70 15.29 2,281,700 15.66 14.79
13-05-07 15.23 15.38 15.12 1,232,600 15.31 14.46
13-05-06 15.35 15.37 15.06 2,038,300 15.17 14.33
13-05-03 14.98 15.50 14.98 3,135,200 15.29 14.44
13-05-02 14.74 14.88 14.35 2,407,300 14.74 13.92
Date Open High Low Vol Cls adjCls
13-05-01 14.91 14.91 14.55 2,538,800 14.67 13.86
13-04-30 14.84 15.06 14.66 4,134,200 15.04 14.21
13-04-29 14.79 14.98 14.64 1,799,300 14.91 14.08
13-04-26 14.80 14.84 14.56 2,437,200 14.70 13.89
13-04-25 14.91 15.26 14.80 2,712,600 14.84 14.02
13-04-24 14.35 14.78 14.32 1,660,700 14.73 13.91
13-04-23 14.29 14.37 13.98 3,111,800 14.30 13.51
13-04-22 14.37 14.39 13.90 2,819,800 14.19 13.40
13-04-19 14.55 14.70 14.22 2,402,000 14.37 13.57
Date Open High Low Vol Cls adjCls
13-04-18 14.25 15.04 14.25 5,617,500 14.38 13.58
13-04-17 14.40 14.48 13.96 3,912,100 14.24 13.45
13-04-16 14.49 14.63 14.33 2,163,100 14.59 13.78
13-04-15 14.79 14.82 14.19 2,901,700 14.29 13.50
13-04-12 15.09 15.17 14.66 2,558,600 14.98 14.15
13-04-11 15.26 15.35 14.96 2,210,900 15.16 14.32
13-04-10 15.25 15.33 15.15 1,920,900 15.28 14.43
13-04-09 14.84 15.41 14.75 2,908,400 15.20 14.36
13-04-08 14.65 14.80 14.57 2,430,200 14.75 13.93
Date Open High Low Vol Cls adjCls
13-04-05 14.35 14.68 14.21 3,054,600 14.66 13.85
13-04-04 14.48 14.90 14.36 2,264,600 14.60 13.79
13-04-03 14.78 14.80 14.25 3,391,100 14.51 13.71
13-04-02 15.42 15.52 14.69 3,013,700 14.82 14.00
13-04-01 15.89 15.99 15.34 2,203,400 15.43 14.57
13-03-28 15.90 15.97 15.73 1,936,500 15.88 15.00
13-03-27 15.69 16.03 15.57 2,105,000 16.01 15.12
13-03-26 15.79 15.91 15.64 2,880,500 15.89 15.01
13-03-25 15.60 15.85 15.55 3,049,500 15.82 14.84
Date Open High Low Vol Cls adjCls
13-03-22 15.66 15.77 15.52 1,825,400 15.55 14.59
13-03-21 15.46 15.75 15.42 1,830,800 15.58 14.61
13-03-20 15.39 15.69 15.27 3,090,300 15.59 14.62
13-03-19 15.35 15.61 14.93 4,832,200 15.31 14.36
13-03-18 15.17 15.58 15.03 2,386,600 15.37 14.42
13-03-15 15.20 15.49 15.18 3,902,400 15.47 14.51
13-03-14 15.23 15.30 14.96 4,573,300 15.17 14.23
13-03-13 15.65 15.65 14.94 4,801,800 15.25 14.30
13-03-12 15.85 16.06 15.55 3,452,300 15.66 14.69
Date Open High Low Vol Cls adjCls
13-03-11 15.87 15.98 15.60 2,857,600 15.85 14.87
13-03-08 15.64 16.09 15.56 2,580,800 15.95 14.96
13-03-07 15.46 15.75 15.43 1,934,900 15.49 14.53
13-03-06 15.13 15.54 15.12 2,508,700 15.45 14.49
13-03-05 14.98 15.35 14.96 2,511,400 15.02 14.09
13-03-04 15.20 15.35 14.72 3,371,100 14.98 14.05
13-03-01 15.19 15.28 14.67 3,676,300 14.85 13.93
13-02-28 15.15 15.45 15.11 3,259,100 15.27 14.32
13-02-27 14.80 15.19 14.80 2,535,100 15.11 14.17
Date Open High Low Vol Cls adjCls
13-02-26 14.78 15.01 14.47 1,749,900 14.77 13.85
13-02-25 15.30 15.34 14.68 2,532,200 14.68 13.77
13-02-22 14.99 15.31 14.94 2,452,700 15.16 14.22
13-02-21 15.13 15.16 14.69 5,314,400 14.89 13.97
13-02-20 15.96 15.99 15.17 4,032,500 15.20 14.26
13-02-19 16.01 16.16 15.84 2,410,800 16.05 15.06
13-02-15 16.04 16.13 15.79 3,606,100 16.00 15.01
13-02-14 15.71 16.14 15.69 3,129,300 16.09 15.09
13-02-13 15.78 15.89 15.59 1,753,800 15.78 14.80
Date Open High Low Vol Cls adjCls
13-02-12 15.64 15.81 15.52 1,506,400 15.81 14.83
13-02-11 15.59 15.72 15.54 1,452,200 15.66 14.69
13-02-08 15.63 15.96 15.58 1,780,100 15.63 14.66
13-02-07 15.64 15.74 15.44 2,502,000 15.66 14.69
13-02-06 15.18 15.90 15.13 4,175,800 15.65 14.68
13-02-05 15.37 15.37 15.09 2,254,800 15.20 14.26
13-02-04 15.20 15.37 15.13 1,803,700 15.19 14.25
13-02-01 15.30 15.54 15.24 2,145,600 15.40 14.45
13-01-31 15.07 15.33 15.05 2,058,300 15.21 14.27
Date Open High Low Vol Cls adjCls
13-01-30 15.36 15.58 15.00 2,524,100 15.12 14.18
13-01-29 15.27 15.80 15.11 3,923,400 15.43 14.47
13-01-28 15.22 15.24 14.80 3,107,100 15.00 14.07
13-01-25 15.32 15.38 14.92 2,283,900 15.24 14.30
13-01-24 15.30 15.58 15.10 2,041,700 15.23 14.29
13-01-23 15.32 15.45 15.16 1,780,700 15.36 14.41
13-01-22 15.16 15.37 15.11 1,980,300 15.29 14.34
13-01-18 15.17 15.34 15.07 2,496,200 15.12 14.18
13-01-17 15.03 15.25 14.87 2,221,900 15.20 14.26
Date Open High Low Vol Cls adjCls
13-01-16 15.00 15.01 14.66 3,440,400 14.91 13.99
13-01-15 14.67 15.18 14.51 4,726,500 15.12 14.18
13-01-14 15.07 15.19 14.72 3,648,300 14.73 13.82
13-01-11 14.87 14.97 14.76 1,898,600 14.87 13.95
13-01-10 14.94 15.08 14.84 2,468,300 14.95 14.02
13-01-09 14.73 15.07 14.66 2,963,500 14.86 13.94
13-01-08 14.88 15.09 14.55 4,728,700 14.65 13.74
13-01-07 14.44 15.13 14.44 3,600,500 15.01 14.08
13-01-04 14.23 14.63 14.11 1,943,200 14.60 13.70
Date Open High Low Vol Cls adjCls
13-01-03 14.20 14.50 14.15 1,838,200 14.25 13.37
13-01-02 14.14 14.31 14.04 2,266,000 14.28 13.39
12-12-31 13.07 13.74 13.07 1,720,800 13.73 12.88
12-12-28 13.31 13.36 13.14 1,153,200 13.14 12.33
12-12-27 13.51 13.60 13.22 1,416,000 13.38 12.55
12-12-26 13.60 13.72 13.50 1,143,300 13.54 12.61
12-12-24 13.45 13.71 13.27 515,600 13.60 12.66
12-12-21 13.57 13.62 13.41 3,353,300 13.62 12.68
12-12-20 13.86 13.88 13.69 3,124,700 13.80 12.85
Date Open High Low Vol Cls adjCls
12-12-19 14.18 14.29 13.77 3,957,000 13.84 12.89
12-12-18 13.84 14.54 13.84 4,255,900 14.14 13.17
12-12-17 13.61 13.91 13.55 2,285,100 13.76 12.81
12-12-14 13.08 13.77 13.05 3,237,400 13.58 12.64
12-12-13 13.01 13.19 12.93 1,476,500 13.05 12.15
12-12-12 13.23 13.31 12.97 2,662,500 12.98 12.09
12-12-11 12.88 13.27 12.73 2,113,100 13.20 12.29
12-12-10 12.79 12.90 12.68 1,840,800 12.78 11.90
12-12-07 12.82 12.87 12.60 1,738,000 12.80 11.92
Date Open High Low Vol Cls adjCls
12-12-06 12.93 13.06 12.71 1,661,900 12.75 11.87
12-12-05 12.70 13.05 12.68 1,420,300 12.97 12.08
12-12-04 12.53 12.81 12.53 1,788,400 12.66 11.79
12-12-03 13.00 13.05 12.53 1,735,900 12.56 11.69
12-11-30 12.84 13.06 12.78 2,186,100 12.92 12.03
12-11-29 12.87 12.98 12.72 1,651,300 12.84 11.96
12-11-28 12.59 12.74 12.24 2,070,200 12.71 11.83
12-11-27 12.87 13.04 12.45 2,414,400 12.53 11.67
12-11-26 12.91 12.95 12.75 1,522,500 12.91 12.02
Date Open High Low Vol Cls adjCls
12-11-23 12.88 13.06 12.83 888,800 12.94 12.05
12-11-21 12.71 12.84 12.51 1,840,000 12.67 11.80
12-11-20 12.65 12.74 12.44 2,097,600 12.64 11.77
12-11-19 12.63 12.73 12.44 2,102,200 12.67 11.80
12-11-16 12.36 12.44 12.02 3,243,000 12.39 11.54
12-11-15 12.70 12.88 12.29 3,456,600 12.29 11.44
12-11-14 13.19 13.29 12.62 2,310,600 12.71 11.83
12-11-13 13.15 13.36 13.02 1,911,300 13.11 12.21
12-11-12 13.37 13.42 13.14 1,574,600 13.28 12.36
Date Open High Low Vol Cls adjCls
12-11-09 12.96 13.60 12.96 2,154,600 13.29 12.37
12-11-08 13.28 13.37 12.93 2,153,200 13.05 12.15
12-11-07 13.57 13.65 13.14 4,038,800 13.30 12.38
12-11-06 13.51 14.00 13.50 4,342,900 13.90 12.94
12-11-05 13.15 13.46 13.07 2,270,800 13.31 12.39
12-11-02 13.57 13.61 12.94 3,558,500 13.22 12.31
12-11-01 12.89 13.69 12.63 5,187,200 13.45 12.52
12-10-31 12.82 13.04 12.58 2,349,800 12.64 11.77
12-10-26 12.85 13.05 12.64 2,101,800 12.78 11.90
Date Open High Low Vol Cls adjCls
12-10-25 12.79 12.96 12.60 1,988,200 12.88 11.99
12-10-24 12.87 12.95 12.66 2,311,800 12.71 11.83
12-10-23 12.61 12.86 12.43 2,933,400 12.81 11.93
12-10-22 12.60 12.93 12.60 2,310,300 12.90 12.01
12-10-19 12.80 13.00 12.47 2,899,500 12.56 11.69
12-10-18 12.18 13.04 12.17 4,086,600 13.00 12.10
12-10-17 12.73 12.80 12.46 4,015,700 12.62 11.75
12-10-16 12.46 12.71 12.40 3,702,900 12.64 11.77
12-10-15 12.11 12.40 12.05 2,101,100 12.36 11.51
Date Open High Low Vol Cls adjCls
12-10-12 12.34 12.43 11.97 2,647,800 12.10 11.27
12-10-11 12.18 12.52 12.17 2,415,700 12.38 11.53
12-10-10 12.35 12.44 12.03 2,471,600 12.10 11.27
12-10-09 12.33 12.59 12.15 3,351,300 12.32 11.47
12-10-08 11.77 12.34 11.71 3,345,700 12.28 11.43
12-10-05 11.57 11.94 11.57 3,210,400 11.91 11.09
12-10-04 11.32 11.81 11.30 3,741,200 11.73 10.92
12-10-03 11.28 11.33 11.11 2,780,400 11.24 10.47
12-10-02 11.42 11.46 11.18 2,188,500 11.29 10.51
Date Open High Low Vol Cls adjCls
12-10-01 11.38 11.47 11.22 3,326,700 11.29 10.51
12-09-28 11.31 11.33 11.16 1,797,400 11.24 10.47
12-09-27 11.38 11.41 11.13 2,818,500 11.36 10.58
12-09-26 11.21 11.44 10.99 2,781,000 11.29 10.51
12-09-25 11.95 11.97 11.29 4,472,000 11.30 10.43
12-09-24 11.80 11.95 11.70 3,099,600 11.91 10.99
12-09-21 12.19 12.26 11.89 2,597,900 11.92 11.00
12-09-20 11.96 12.19 11.82 2,232,000 12.12 11.18
12-09-19 12.04 12.17 11.96 4,413,200 12.12 11.18
Date Open High Low Vol Cls adjCls
12-09-18 12.00 12.18 11.82 4,128,500 12.04 11.11
12-09-17 12.88 12.88 12.36 2,602,800 12.41 11.45
12-09-14 12.49 13.07 12.46 4,627,000 13.01 12.01
12-09-13 11.78 12.45 11.71 4,235,200 12.40 11.44
12-09-12 12.19 12.37 11.77 6,214,900 11.80 10.89
12-09-11 12.30 12.55 12.27 2,321,700 12.28 11.33
12-09-10 12.45 12.54 12.22 3,378,300 12.26 11.31
12-09-07 12.07 12.46 12.02 3,237,000 12.32 11.37
12-09-06 11.80 12.07 11.69 3,235,500 11.94 11.02
Date Open High Low Vol Cls adjCls
12-09-05 11.85 11.95 11.65 2,658,100 11.69 10.79
12-09-04 12.25 12.43 11.75 3,989,300 11.83 10.92
12-08-31 12.19 12.36 12.10 3,003,200 12.22 11.28
12-08-30 12.12 12.19 11.98 1,794,500 12.11 11.18
12-08-29 12.31 12.43 12.15 1,503,200 12.25 11.30
12-08-28 12.29 12.42 12.17 1,593,100 12.29 11.34
12-08-27 12.42 12.49 12.22 1,815,000 12.35 11.40
12-08-24 12.31 12.50 12.05 3,304,100 12.41 11.45
12-08-23 12.63 12.99 12.30 3,597,500 12.33 11.38
Date Open High Low Vol Cls adjCls
12-08-22 13.19 13.23 12.90 2,435,100 13.06 12.05
12-08-21 13.28 13.55 13.22 2,598,800 13.27 12.25
12-08-20 13.24 13.35 13.04 2,614,000 13.20 12.18
12-08-17 13.09 13.29 13.07 2,878,600 13.25 12.23
12-08-16 13.12 13.27 12.97 2,477,600 13.09 12.08
12-08-15 12.97 13.10 12.78 2,049,400 13.08 12.07
12-08-14 13.25 13.33 12.93 1,555,000 12.98 11.98
12-08-13 13.47 13.47 12.91 2,737,700 13.06 12.05
12-08-10 13.24 13.48 13.14 1,533,200 13.45 12.41
Date Open High Low Vol Cls adjCls
12-08-09 13.15 13.45 13.09 2,032,000 13.37 12.34
12-08-08 12.98 13.31 12.98 2,640,600 13.19 12.17
12-08-07 13.22 13.34 13.06 2,705,700 13.13 12.12
12-08-06 12.78 13.23 12.74 3,209,400 13.11 12.10
12-08-03 12.68 12.95 12.56 2,757,000 12.73 11.75
12-08-02 12.67 12.90 12.18 3,412,600 12.38 11.42
12-08-01 12.98 13.09 12.69 3,152,500 12.85 11.86
12-07-31 12.73 13.03 12.70 4,256,900 12.89 11.90
12-07-30 12.60 12.87 12.48 3,350,200 12.70 11.72
Date Open High Low Vol Cls adjCls
12-07-27 12.17 12.72 12.02 3,557,600 12.64 11.66
12-07-26 11.82 12.11 11.69 2,916,400 12.05 11.12
12-07-25 11.94 12.16 11.53 3,330,500 11.59 10.70
12-07-24 12.22 12.47 11.78 5,022,700 11.96 11.04
12-07-23 12.06 12.37 12.00 2,607,400 12.22 11.28
12-07-20 12.75 12.75 12.34 3,120,300 12.43 11.47
12-07-19 12.54 12.74 12.49 2,760,900 12.61 11.64
12-07-18 12.28 12.65 12.21 2,621,000 12.45 11.49
12-07-17 12.51 12.58 12.25 2,550,400 12.35 11.40
Date Open High Low Vol Cls adjCls
12-07-16 12.51 12.53 12.22 1,745,800 12.41 11.45
12-07-13 12.21 12.55 12.17 2,314,200 12.51 11.54
12-07-12 12.14 12.16 11.74 3,224,000 12.06 11.13
12-07-11 12.31 12.37 12.10 3,533,000 12.18 11.24
12-07-10 12.42 12.61 12.09 4,597,400 12.27 11.32
12-07-09 12.48 12.62 12.22 3,585,400 12.32 11.37
12-07-06 12.44 12.70 12.33 3,646,000 12.62 11.65
12-07-05 12.48 12.82 12.36 3,252,600 12.61 11.64
12-07-03 12.11 12.66 12.09 2,732,200 12.54 11.57
Date Open High Low Vol Cls adjCls
12-07-02 11.75 12.10 11.58 4,281,500 12.10 11.17
12-06-29 11.83 11.83 11.59 2,982,600 11.72 10.82
12-06-28 11.22 11.50 11.13 2,952,800 11.46 10.58
12-06-27 11.30 11.44 11.06 2,309,100 11.36 10.48
12-06-26 11.03 11.45 10.99 2,533,300 11.36 10.39
12-06-25 11.00 11.09 10.87 2,144,800 11.01 10.07
12-06-22 11.35 11.47 11.15 4,103,800 11.19 10.24
12-06-21 12.02 12.03 11.26 3,811,900 11.28 10.32
12-06-20 12.04 12.14 11.86 3,132,400 12.03 11.00
Date Open High Low Vol Cls adjCls
12-06-19 11.25 12.15 11.25 6,735,200 12.04 11.01
12-06-18 10.78 11.32 10.78 4,739,100 11.18 10.23
12-06-15 10.60 11.04 10.59 3,416,200 11.02 10.08
12-06-14 10.50 10.66 10.37 2,575,500 10.58 9.68
12-06-13 10.34 10.62 10.11 4,511,600 10.52 9.62
12-06-12 10.53 10.67 10.30 5,023,400 10.41 9.52
12-06-11 11.13 11.22 10.48 3,117,800 10.50 9.60
12-06-08 10.96 11.08 10.78 2,507,200 11.02 10.08
12-06-07 11.23 11.59 11.05 4,763,000 11.06 10.12
Date Open High Low Vol Cls adjCls
12-06-06 10.74 11.18 10.72 2,720,400 11.06 10.12
12-06-05 10.62 10.76 10.45 3,439,700 10.58 9.68
12-06-04 10.41 10.72 10.29 4,959,900 10.71 9.80
12-06-01 10.25 10.51 10.16 4,070,100 10.41 9.52
12-05-31 10.61 10.64 10.31 3,650,900 10.54 9.64
12-05-30 10.72 10.76 10.50 2,936,200 10.59 9.69
12-05-29 10.83 10.98 10.62 2,165,000 10.89 9.96
12-05-25 10.59 10.80 10.54 2,376,100 10.66 9.75
12-05-24 10.81 10.81 10.40 4,213,500 10.57 9.67
Date Open High Low Vol Cls adjCls
12-05-23 10.56 10.74 10.29 4,038,200 10.70 9.79
12-05-22 10.81 10.92 10.58 3,387,800 10.65 9.74
12-05-21 10.50 10.81 10.47 2,093,400 10.77 9.85
12-05-18 10.73 10.80 10.41 2,925,800 10.43 9.54
12-05-17 10.92 11.08 10.64 3,216,100 10.67 9.76
12-05-16 11.47 11.72 10.88 5,975,400 10.93 10.00
12-05-15 11.85 11.91 11.37 3,743,400 11.42 10.45
12-05-14 11.70 11.98 11.62 2,662,900 11.89 10.88
12-05-11 11.76 12.14 11.76 1,750,600 11.85 10.84
Date Open High Low Vol Cls adjCls
12-05-10 12.10 12.22 11.79 2,854,800 11.92 10.90
12-05-09 11.64 12.03 11.56 4,182,800 11.93 10.91
12-05-08 11.82 11.88 11.57 2,692,100 11.83 10.82
12-05-07 12.06 12.18 11.88 3,048,600 11.94 10.92
12-05-04 12.50 12.59 12.10 2,487,500 12.15 11.11
12-05-03 12.73 12.84 12.53 2,028,600 12.61 11.53
12-05-02 12.73 12.78 12.59 1,706,400 12.74 11.65
12-05-01 12.76 13.08 12.75 2,025,500 12.83 11.74
12-04-30 12.96 12.99 12.68 6,448,100 12.78 11.69
Date Open High Low Vol Cls adjCls
12-04-27 13.24 13.25 12.88 2,113,400 13.02 11.91
12-04-26 12.62 13.13 12.56 2,788,200 13.11 11.99
12-04-25 12.97 13.11 12.70 3,633,000 12.73 11.64
12-04-24 12.77 12.97 12.53 2,581,700 12.77 11.68
12-04-23 12.66 12.80 12.46 2,562,800 12.80 11.71
12-04-20 13.16 13.21 12.89 3,071,000 12.89 11.79
12-04-19 13.44 13.89 13.07 5,055,600 13.12 12.00
12-04-18 13.81 14.02 13.77 2,295,200 13.88 12.70
12-04-17 13.84 14.14 13.78 2,108,500 13.88 12.70
Date Open High Low Vol Cls adjCls
12-04-16 13.91 14.04 13.54 2,433,900 13.70 12.53
12-04-13 14.15 14.15 13.68 2,296,100 13.71 12.54
12-04-12 13.55 14.24 13.55 1,896,100 14.17 12.96
12-04-11 13.59 13.76 13.44 1,769,800 13.49 12.34
12-04-10 13.63 13.79 13.28 2,771,800 13.35 12.21
12-04-09 13.70 13.84 13.53 3,415,600 13.61 12.45
12-04-05 14.26 14.44 13.86 2,545,600 13.93 12.74
12-04-04 14.43 14.46 14.17 1,898,900 14.34 13.12
12-04-03 14.87 14.87 14.45 2,216,000 14.65 13.40
Date Open High Low Vol Cls adjCls
12-04-02 14.57 15.12 14.52 3,445,200 14.86 13.59
12-03-30 14.77 14.82 14.50 2,750,600 14.54 13.30
12-03-29 14.26 14.61 14.08 2,010,500 14.55 13.31
12-03-28 14.48 14.53 14.04 2,521,000 14.40 13.17
12-03-27 14.76 14.90 14.59 1,694,400 14.63 13.29
12-03-26 14.82 14.90 14.56 2,304,500 14.75 13.40
12-03-23 14.26 14.68 14.19 2,939,800 14.67 13.33
12-03-22 14.57 14.70 14.17 3,462,500 14.29 12.98
12-03-21 15.27 15.35 14.90 2,679,900 14.94 13.57
Date Open High Low Vol Cls adjCls
12-03-20 15.35 15.35 14.77 3,674,900 15.26 13.86
12-03-19 15.24 15.78 15.05 5,135,200 15.49 14.07
12-03-16 14.54 15.24 14.52 5,383,900 15.03 13.65
12-03-15 14.80 15.00 14.64 3,499,400 14.72 13.37
12-03-14 14.70 15.12 14.51 3,600,200 14.84 13.48
12-03-13 14.34 14.77 14.22 3,358,400 14.75 13.40
12-03-12 14.34 14.60 14.14 1,705,000 14.16 12.86
12-03-09 14.09 14.55 14.02 1,926,900 14.35 13.04
12-03-08 14.21 14.36 13.93 3,378,900 14.09 12.80
Date Open High Low Vol Cls adjCls
12-03-07 14.20 14.22 13.84 3,236,400 14.08 12.79
12-03-06 14.37 14.37 13.91 3,175,400 14.12 12.83
12-03-05 14.98 14.99 14.45 2,513,800 14.58 13.25
12-03-02 14.91 15.29 14.90 2,498,600 15.04 13.66
12-03-01 14.92 15.21 14.82 3,596,300 14.99 13.62
12-02-29 15.09 15.26 14.67 3,747,200 14.81 13.45
12-02-28 14.91 15.10 14.66 3,652,200 15.08 13.70
12-02-27 14.70 14.92 14.44 2,941,500 14.86 13.50
12-02-24 14.74 14.97 14.63 2,091,800 14.78 13.43
Date Open High Low Vol Cls adjCls
12-02-23 14.65 14.83 14.30 2,525,800 14.72 13.37
12-02-22 15.34 15.59 14.47 8,250,500 14.55 13.22
12-02-21 15.43 15.83 15.38 3,308,700 15.49 14.07
12-02-17 15.53 15.58 15.16 1,895,200 15.31 13.91
12-02-16 14.97 15.45 14.93 3,958,000 15.44 14.03
12-02-15 15.17 15.17 14.78 3,101,300 14.99 13.62
12-02-14 15.20 15.20 14.82 3,572,300 15.02 13.65
12-02-13 15.31 15.51 15.04 3,997,800 15.25 13.85
12-02-10 15.79 15.86 15.37 2,873,300 15.46 14.05
Date Open High Low Vol Cls adjCls
12-02-09 16.04 16.15 15.67 3,263,400 16.05 14.58
12-02-08 16.20 16.27 15.80 3,137,300 15.88 14.43
12-02-07 16.27 16.36 16.00 3,257,200 16.11 14.64
12-02-06 16.34 16.48 16.02 2,661,100 16.31 14.82
12-02-03 16.27 16.66 16.14 4,807,700 16.48 14.97
12-02-02 16.00 16.29 15.77 4,222,700 15.93 14.47
12-02-01 16.12 16.48 16.00 3,062,500 16.26 14.77
12-01-31 16.12 16.30 15.45 4,851,600 15.95 14.49
12-01-30 15.79 16.13 15.60 2,303,100 15.98 14.52
Date Open High Low Vol Cls adjCls
12-01-27 15.66 16.16 15.60 2,527,300 16.11 14.64
12-01-26 16.19 16.39 15.72 3,802,000 15.89 14.44
12-01-25 15.98 16.31 15.55 7,062,600 16.01 14.54
12-01-24 15.18 15.48 14.95 3,457,900 15.46 14.05
12-01-23 15.17 15.70 15.14 2,991,800 15.33 13.93
12-01-20 15.06 15.23 14.94 2,587,000 15.15 13.76
12-01-19 15.24 15.25 15.00 2,352,400 15.05 13.67
12-01-18 14.75 15.23 14.65 3,533,100 15.17 13.78
12-01-17 14.74 14.89 14.56 1,949,400 14.73 13.38
Date Open High Low Vol Cls adjCls
12-01-13 14.63 14.84 14.18 3,165,900 14.37 13.05
12-01-12 15.00 15.00 14.65 2,875,900 14.92 13.55
12-01-11 14.51 15.00 14.51 2,444,400 14.96 13.59
12-01-10 14.69 15.00 14.57 4,362,700 14.63 13.29
12-01-09 14.54 14.64 14.35 2,398,200 14.44 13.12
12-01-06 14.41 14.54 14.14 2,534,100 14.47 13.15
12-01-05 14.41 14.46 14.09 2,688,200 14.40 13.08
12-01-04 14.24 14.58 14.06 5,672,600 14.48 13.15
12-01-03 13.49 14.11 13.43 3,268,900 14.03 12.75
Date Open High Low Vol Cls adjCls
11-12-30 13.15 13.32 13.14 1,273,700 13.15 11.95
11-12-29 13.17 13.25 13.08 2,182,400 13.18 11.97
11-12-28 13.30 13.35 12.97 2,120,400 13.09 11.89
11-12-27 13.29 13.49 13.27 1,105,400 13.37 12.06
11-12-23 13.21 13.43 13.07 1,433,900 13.35 12.04
11-12-22 12.99 13.29 12.86 1,917,700 13.15 11.86
11-12-21 12.74 12.94 12.54 1,992,600 12.90 11.63
11-12-20 12.31 12.94 12.31 3,023,400 12.80 11.54
11-12-19 12.56 12.68 11.99 2,227,700 12.04 10.86
Date Open High Low Vol Cls adjCls
11-12-16 12.08 12.82 12.07 5,625,700 12.50 11.27
11-12-15 12.43 12.45 12.12 2,226,300 12.35 11.14
11-12-14 12.52 12.55 12.07 2,860,500 12.21 11.01
11-12-13 12.90 13.09 12.33 3,439,100 12.45 11.23
11-12-12 13.01 13.06 12.59 2,316,900 12.77 11.51
11-12-09 12.88 13.32 12.79 2,481,200 13.25 11.95
11-12-08 13.32 13.38 12.72 3,231,700 12.77 11.51
11-12-07 13.39 13.58 13.15 2,442,100 13.49 12.16
11-12-06 13.56 13.70 13.24 2,823,500 13.51 12.18
Date Open High Low Vol Cls adjCls
11-12-05 13.72 13.90 13.27 4,238,300 13.57 12.24
11-12-02 13.40 13.71 13.22 3,266,000 13.43 12.11
11-12-01 13.15 13.32 12.96 3,248,200 13.19 11.89
11-11-30 12.67 13.33 12.50 5,830,900 13.18 11.88
11-11-29 12.12 12.32 11.92 2,254,000 12.07 10.88
11-11-28 11.81 12.30 11.81 4,534,900 12.14 10.95
11-11-25 11.48 11.66 11.33 1,099,500 11.33 10.22
11-11-23 12.01 12.01 11.48 3,067,600 11.50 10.37
11-11-22 12.21 12.32 11.93 2,460,800 12.11 10.92
Date Open High Low Vol Cls adjCls
11-11-21 12.02 12.38 11.92 3,135,700 12.22 11.02
11-11-18 12.93 13.00 12.40 4,898,600 12.54 11.31
11-11-17 13.37 13.52 12.65 5,358,500 12.78 11.52
11-11-16 13.47 13.78 13.31 3,216,300 13.37 12.06
11-11-15 13.52 13.80 13.32 2,990,300 13.62 12.28
11-11-14 13.34 13.66 13.31 2,459,600 13.64 12.30
11-11-11 13.25 13.71 13.21 2,477,100 13.49 12.16
11-11-10 13.18 13.35 12.86 3,411,600 13.09 11.80
11-11-09 13.26 13.38 12.83 3,891,500 12.95 11.68
Date Open High Low Vol Cls adjCls
11-11-08 13.59 13.90 13.42 3,116,500 13.69 12.34
11-11-07 13.46 13.76 13.06 3,384,000 13.52 12.19
11-11-04 12.85 13.58 12.85 4,923,100 13.48 12.15
11-11-03 12.82 13.25 12.50 4,888,100 13.02 11.74
11-11-02 12.40 12.71 12.16 5,326,000 12.62 11.38
11-11-01 12.09 12.38 11.61 5,673,200 12.14 10.95
11-10-31 13.33 13.35 12.48 5,138,700 12.49 11.26
11-10-28 13.28 13.65 13.04 6,059,800 13.60 12.26
11-10-27 12.97 13.45 12.88 6,905,800 13.27 11.97
Date Open High Low Vol Cls adjCls
11-10-26 12.26 12.53 11.82 3,319,400 12.48 11.25
11-10-25 12.41 12.41 11.88 4,311,300 12.06 10.87
11-10-24 12.12 12.60 12.12 4,032,400 12.48 11.25
11-10-21 11.99 12.12 11.69 4,862,500 12.01 10.83
11-10-20 11.21 11.83 11.16 9,207,000 11.74 10.59
11-10-19 11.48 11.53 11.16 4,916,700 11.20 10.10
11-10-18 10.86 11.57 10.77 5,588,500 11.51 10.38
11-10-17 11.49 11.49 10.73 3,244,600 10.87 9.80
11-10-14 11.40 11.60 11.16 2,479,300 11.42 10.30
Date Open High Low Vol Cls adjCls
11-10-13 11.17 11.29 10.78 1,947,700 11.22 10.12
11-10-12 11.00 11.48 11.00 2,714,500 11.26 10.15
11-10-11 10.76 11.02 10.62 3,172,100 10.87 9.80
11-10-10 10.63 10.92 10.61 2,709,500 10.89 9.82
11-10-07 11.03 11.07 10.24 4,267,500 10.37 9.35
11-10-06 10.84 11.07 10.64 3,760,300 10.95 9.87
11-10-05 10.20 10.87 10.02 6,514,500 10.82 9.76
11-10-04 9.24 10.18 8.78 8,467,700 10.14 9.14
11-10-03 9.90 10.04 9.33 4,860,100 9.34 8.42
Date Open High Low Vol Cls adjCls
11-09-30 10.15 10.24 9.91 4,812,200 9.92 8.94
11-09-29 10.45 10.61 10.03 3,754,100 10.32 9.31
11-09-28 10.85 10.93 10.11 2,814,000 10.17 9.17
11-09-27 11.08 11.41 10.82 4,146,000 10.93 9.77
11-09-26 10.50 10.78 10.09 3,391,100 10.76 9.61
11-09-23 10.26 10.83 10.21 5,011,100 10.41 9.30
11-09-22 10.83 11.01 10.09 8,823,300 10.28 9.18
11-09-21 11.72 11.80 11.23 4,028,500 11.25 10.05
11-09-20 12.18 12.27 11.75 3,264,800 11.75 10.50
Date Open High Low Vol Cls adjCls
11-09-19 11.94 12.18 11.69 4,636,700 12.02 10.74
11-09-16 12.43 12.47 12.02 6,005,700 12.21 10.91
11-09-15 12.01 12.54 12.01 4,453,900 12.42 11.10
11-09-14 11.65 12.09 11.40 5,413,400 11.88 10.61
11-09-13 11.11 11.70 11.10 5,468,100 11.54 10.31
11-09-12 11.07 11.35 10.87 3,043,200 11.18 9.99
11-09-09 11.53 11.53 11.14 3,804,900 11.27 10.07
11-09-08 11.92 11.97 11.54 3,050,500 11.64 10.40
11-09-07 11.67 12.11 11.64 4,473,600 11.99 10.71
Date Open High Low Vol Cls adjCls
11-09-06 11.58 11.59 11.16 2,308,400 11.49 10.27
11-09-02 12.10 12.10 11.73 2,416,000 11.83 10.57
11-09-01 12.69 12.84 12.35 2,736,400 12.36 11.04
11-08-31 12.65 13.00 12.50 5,785,500 12.73 11.37
11-08-30 12.63 12.83 12.43 2,354,400 12.73 11.37
11-08-29 12.09 12.79 12.05 3,202,300 12.72 11.36
11-08-26 11.20 11.94 11.03 3,300,600 11.92 10.65
11-08-25 11.68 11.82 11.18 2,795,300 11.29 10.09
11-08-24 11.51 11.70 11.20 4,579,700 11.59 10.35
Date Open High Low Vol Cls adjCls
11-08-23 11.31 11.70 11.16 2,649,400 11.67 10.43
11-08-22 11.76 11.95 11.19 3,006,900 11.25 10.05
11-08-19 11.58 12.03 11.40 2,005,400 11.42 10.20
11-08-18 12.24 12.29 11.65 3,499,300 11.76 10.51
11-08-17 12.65 12.83 12.55 2,464,800 12.60 11.26
11-08-16 12.85 12.92 12.50 3,741,200 12.53 11.19
11-08-15 12.81 13.05 12.78 2,573,200 13.04 11.65
11-08-12 12.87 13.01 12.61 4,563,000 12.68 11.33
11-08-11 12.37 12.81 12.00 5,211,300 12.66 11.31
Date Open High Low Vol Cls adjCls
11-08-10 12.41 12.71 11.95 6,037,900 12.25 10.94
11-08-09 12.55 12.75 11.84 6,087,600 12.71 11.36
11-08-08 12.92 13.10 12.15 6,064,500 12.15 10.86
11-08-05 13.24 14.19 13.05 5,844,700 13.52 12.08
11-08-04 14.68 14.76 13.79 4,774,600 13.83 12.36
11-08-03 15.19 15.31 14.53 3,608,800 14.95 13.36
11-08-02 15.46 15.75 15.17 4,939,300 15.17 13.55
11-08-01 15.83 15.94 15.37 3,750,200 15.62 13.96
11-07-29 15.27 15.76 15.13 2,958,900 15.62 13.96
Date Open High Low Vol Cls adjCls
11-07-28 15.43 15.77 15.31 3,293,700 15.49 13.84
11-07-27 15.77 15.97 15.43 3,660,500 15.44 13.79
11-07-26 16.23 16.26 15.78 4,082,100 15.82 14.13
11-07-25 16.47 16.49 16.25 2,170,600 16.34 14.60
11-07-22 16.49 16.55 16.31 1,606,900 16.54 14.78
11-07-21 16.05 16.50 16.05 2,933,800 16.47 14.71
11-07-20 16.18 16.25 15.91 2,699,800 15.95 14.25
11-07-19 15.99 16.19 15.72 8,417,300 16.14 14.42
11-07-18 15.69 15.73 15.35 2,485,900 15.43 13.79
Date Open High Low Vol Cls adjCls
11-07-15 15.74 15.82 15.57 2,798,000 15.73 14.05
11-07-14 16.09 16.11 15.52 3,115,800 15.64 13.97
11-07-13 16.07 16.35 15.92 2,169,900 16.01 14.30
11-07-12 15.87 16.10 15.78 3,201,300 15.94 14.24
11-07-11 16.04 16.04 15.74 2,992,500 15.93 14.23
11-07-08 16.27 16.30 16.07 2,075,800 16.23 14.50
11-07-07 16.44 16.53 16.28 2,094,800 16.44 14.69
11-07-06 16.17 16.28 16.05 2,088,100 16.25 14.52
11-07-05 16.37 16.39 16.15 2,211,300 16.24 14.51
Date Open High Low Vol Cls adjCls
11-07-01 16.22 16.44 16.01 2,278,800 16.41 14.66
11-06-30 16.34 16.43 16.13 3,454,000 16.25 14.52
11-06-29 16.08 16.49 16.08 5,502,600 16.33 14.59
11-06-28 15.73 15.92 15.65 1,902,800 15.91 14.21
11-06-27 15.68 15.82 15.46 2,252,700 15.70 13.94
11-06-24 15.83 15.94 15.55 5,158,900 15.66 13.90
11-06-23 15.58 15.82 15.38 3,723,500 15.80 14.03
11-06-22 15.70 16.01 15.60 2,615,200 15.80 14.03
11-06-21 15.35 15.80 15.31 4,081,400 15.73 13.96
Date Open High Low Vol Cls adjCls
11-06-20 14.98 15.35 14.93 3,430,200 15.25 13.54
11-06-17 15.15 15.48 14.80 8,167,600 15.07 13.38
11-06-16 15.85 15.94 15.15 5,341,300 15.35 13.63
11-06-15 16.05 16.32 15.84 3,545,100 15.95 14.16
11-06-14 15.97 16.25 15.84 4,242,700 16.13 14.32
11-06-13 16.19 16.19 15.63 2,276,000 15.77 14.00
11-06-10 16.25 16.53 16.06 2,799,100 16.09 14.28
11-06-09 16.21 16.37 16.03 2,823,900 16.27 14.44
11-06-08 16.14 16.33 16.00 4,646,700 16.20 14.38
Date Open High Low Vol Cls adjCls
11-06-07 16.40 16.49 16.22 2,406,200 16.23 14.41
11-06-06 16.42 16.65 16.25 2,741,900 16.31 14.48
11-06-03 16.43 16.70 16.38 3,392,500 16.47 14.62
11-06-02 16.52 16.93 16.52 3,242,500 16.68 14.81
11-06-01 17.09 17.12 16.47 5,015,000 16.52 14.67
11-05-31 17.21 17.33 16.79 3,048,600 17.10 15.18
11-05-27 16.78 17.15 16.78 4,074,100 17.02 15.11
11-05-26 16.67 16.81 16.58 2,795,000 16.79 14.91
11-05-25 16.49 16.84 16.45 2,055,800 16.75 14.87
Date Open High Low Vol Cls adjCls
11-05-24 16.60 17.00 16.57 3,046,000 16.60 14.74
11-05-23 16.65 16.73 16.50 2,000,000 16.60 14.74
11-05-20 17.00 17.09 16.82 3,025,900 16.86 14.97
11-05-19 17.30 17.36 16.84 2,846,900 17.10 15.18
11-05-18 17.12 17.37 16.92 4,290,200 17.29 15.35
11-05-17 17.00 17.30 16.86 3,079,700 17.12 15.20
11-05-16 17.22 17.63 16.98 5,126,500 17.02 15.11
11-05-13 17.40 17.43 17.18 5,222,800 17.35 15.40
11-05-12 16.90 17.50 16.90 4,600,000 17.45 15.49
Date Open High Low Vol Cls adjCls
11-05-11 17.09 17.17 16.97 4,900,000 17.09 15.17
11-05-10 17.15 17.25 16.89 3,700,600 17.18 15.25
11-05-09 16.92 17.10 16.71 4,062,500 17.05 15.14
11-05-06 17.34 17.42 16.79 4,490,200 16.88 14.99
11-05-05 17.16 17.49 17.05 2,600,000 17.14 15.22
11-05-04 17.77 17.77 17.21 2,685,800 17.36 15.41
11-05-03 17.90 18.06 17.58 3,304,800 17.77 15.78
11-05-02 18.25 18.25 17.87 2,359,500 17.98 15.96
11-04-29 18.20 18.26 17.92 4,658,300 18.19 16.15
Date Open High Low Vol Cls adjCls
11-04-28 18.60 18.75 18.09 7,000,000 18.18 16.14
11-04-27 18.95 18.95 18.31 3,141,700 18.61 16.52
11-04-26 18.60 18.96 18.40 4,000,000 18.83 16.72
11-04-25 18.61 18.71 18.38 2,193,100 18.47 16.40
11-04-21 18.71 18.71 18.41 2,143,300 18.55 16.47
11-04-20 18.80 18.81 18.29 3,037,000 18.48 16.41
11-04-19 18.18 18.62 17.92 6,343,500 18.46 16.39
11-04-18 17.54 17.62 17.09 6,490,100 17.46 15.50
11-04-15 17.98 17.99 17.68 4,294,500 17.78 15.78
Date Open High Low Vol Cls adjCls
11-04-14 17.98 18.30 17.88 2,520,900 17.93 15.92
11-04-13 18.31 18.43 17.93 2,111,600 18.15 16.11
11-04-12 18.20 18.31 18.02 2,981,600 18.21 16.17
11-04-11 18.81 18.91 18.18 2,827,400 18.42 16.35
11-04-08 19.37 19.37 18.65 2,126,000 18.73 16.63
11-04-07 19.40 19.53 19.06 3,294,200 19.20 17.04
11-04-06 19.68 19.84 19.40 3,745,100 19.45 17.27
11-04-05 19.25 19.82 19.08 3,697,200 19.60 17.40
11-04-04 18.96 19.34 18.92 3,592,000 19.25 17.09
Date Open High Low Vol Cls adjCls
11-04-01 18.87 19.10 18.69 2,229,700 18.85 16.73
11-03-31 19.18 19.23 18.75 3,093,100 18.77 16.66
11-03-30 19.25 19.39 18.95 4,091,800 19.23 17.07
11-03-29 18.61 19.19 18.46 3,045,100 19.15 17.00
11-03-28 19.00 19.25 18.66 3,730,400 18.75 16.56
11-03-25 18.90 19.40 18.79 4,950,900 19.04 16.81
11-03-24 18.68 18.89 18.29 3,758,000 18.84 16.64
11-03-23 18.13 18.83 18.04 2,752,400 18.52 16.35
11-03-22 18.22 18.30 17.95 1,772,100 18.11 15.99
Date Open High Low Vol Cls adjCls
11-03-21 18.37 18.39 18.04 3,136,500 18.19 16.06
11-03-18 18.42 18.50 17.80 7,343,600 18.10 15.98
11-03-17 18.16 18.34 18.02 3,720,800 18.18 16.05
11-03-16 18.22 18.49 17.72 5,938,300 17.80 15.72
11-03-15 17.56 18.46 17.56 4,628,300 18.28 16.14
11-03-14 18.45 18.91 18.30 4,403,700 18.61 16.43
11-03-11 18.00 18.78 18.00 4,019,900 18.55 16.38
11-03-10 17.86 18.18 17.38 5,347,200 17.85 15.76
11-03-09 18.09 18.21 17.50 5,242,400 18.15 16.03
Date Open High Low Vol Cls adjCls
11-03-08 18.25 18.44 17.91 2,973,700 18.20 16.07
11-03-07 18.59 18.59 17.96 4,572,800 18.10 15.98
11-03-04 18.47 18.62 18.16 2,505,100 18.48 16.32
11-03-03 17.91 18.59 17.91 3,400,800 18.56 16.39
11-03-02 17.79 18.63 17.75 5,668,400 17.97 15.87
11-03-01 18.57 18.64 17.76 3,582,800 17.82 15.74
11-02-28 18.62 18.81 18.30 2,802,800 18.46 16.30
11-02-25 18.68 18.76 18.34 2,688,700 18.42 16.26
11-02-24 18.52 19.10 18.31 6,084,300 18.53 16.36
Date Open High Low Vol Cls adjCls
11-02-23 19.03 19.23 18.15 4,261,600 18.53 16.36
11-02-22 19.88 20.05 18.98 5,220,700 18.99 16.77
11-02-18 20.64 20.70 20.13 2,966,800 20.22 17.85
11-02-17 20.27 20.58 20.13 5,535,000 20.46 18.07
11-02-16 19.74 20.27 19.70 6,055,300 20.23 17.86
11-02-15 19.58 19.89 19.40 3,146,500 19.49 17.21
11-02-14 18.92 19.60 18.82 4,252,100 19.45 17.17
11-02-11 18.77 18.84 18.49 3,270,300 18.82 16.62
11-02-10 18.67 19.00 18.55 3,159,800 18.87 16.66
Date Open High Low Vol Cls adjCls
11-02-09 18.82 19.00 18.63 3,655,700 18.77 16.57
11-02-08 19.20 19.25 18.78 2,120,500 18.97 16.75
11-02-07 19.01 19.25 18.98 3,578,500 19.08 16.85
11-02-04 19.00 19.20 18.61 4,988,700 18.95 16.73
11-02-03 18.91 18.98 18.60 3,911,700 18.92 16.71
11-02-02 18.61 18.96 18.50 4,326,200 18.90 16.69
11-02-01 18.36 18.69 18.18 5,715,000 18.63 16.45
11-01-31 18.16 18.34 17.99 5,535,800 18.20 16.07
11-01-28 18.66 18.78 17.97 4,389,400 18.09 15.97
Date Open High Low Vol Cls adjCls
11-01-27 19.10 19.10 18.27 3,283,400 18.53 16.36
11-01-26 18.35 19.09 18.34 5,441,600 19.03 16.80
11-01-25 18.12 18.35 17.79 3,405,700 18.32 16.18
11-01-24 17.82 18.25 17.33 6,115,300 18.08 15.96
11-01-21 18.08 18.34 17.60 4,210,700 17.72 15.65
11-01-20 17.45 17.94 17.44 4,697,500 17.94 15.84
11-01-19 18.50 18.53 17.61 3,852,500 17.67 15.60
11-01-18 18.32 18.54 18.29 5,143,200 18.53 16.36
11-01-14 18.65 18.82 18.11 4,780,000 18.24 16.11
Date Open High Low Vol Cls adjCls
11-01-13 18.95 19.16 18.58 2,814,300 18.65 16.47
11-01-12 19.15 19.23 18.89 3,608,100 18.99 16.77
11-01-11 18.65 18.94 18.65 2,724,300 18.91 16.70
11-01-10 18.61 18.78 18.51 4,127,100 18.59 16.42
11-01-07 18.83 19.35 18.66 6,722,400 18.77 16.57
11-01-06 18.69 19.08 18.56 5,943,600 18.83 16.63
11-01-05 18.28 18.81 18.23 3,256,000 18.65 16.47
11-01-04 18.55 18.75 18.02 3,791,700 18.41 16.26
11-01-03 18.44 18.71 18.41 3,571,700 18.55 16.38
Date Open High Low Vol Cls adjCls
10-12-31 18.43 18.55 18.24 2,548,500 18.30 16.16
10-12-30 18.30 18.64 18.30 2,217,600 18.43 16.27
10-12-29 18.09 18.46 17.97 2,066,300 18.36 16.21
10-12-28 18.09 18.29 18.05 1,146,400 18.11 15.93
10-12-27 18.21 18.22 17.98 1,218,000 18.11 15.93
10-12-23 18.32 18.39 18.17 1,722,000 18.23 16.03
10-12-22 18.23 18.42 18.11 2,027,800 18.29 16.08
10-12-21 18.04 18.23 17.85 3,441,600 18.22 16.02
10-12-20 18.21 18.33 17.85 4,097,200 18.04 15.86
Date Open High Low Vol Cls adjCls
10-12-17 17.61 18.20 17.57 11,256,100 18.09 15.91
10-12-16 16.95 17.99 16.81 6,309,000 17.63 15.50
10-12-15 17.00 17.19 16.93 3,748,900 17.05 14.99
10-12-14 16.98 17.10 16.84 3,266,400 17.06 15.00
10-12-13 17.02 17.13 16.87 3,973,100 16.91 14.87
10-12-10 16.81 16.89 16.56 2,986,000 16.70 14.69
10-12-09 16.85 17.08 16.58 4,574,400 16.75 14.73
10-12-08 16.80 17.15 16.67 4,814,300 16.69 14.68
10-12-07 16.95 17.15 16.69 4,868,800 16.73 14.71
Date Open High Low Vol Cls adjCls
10-12-06 16.41 16.91 16.40 4,843,300 16.68 14.67
10-12-03 16.46 16.58 16.30 4,896,200 16.48 14.49
10-12-02 16.35 16.66 16.29 5,189,200 16.50 14.51
10-12-01 16.18 16.45 16.13 3,218,600 16.36 14.39
10-11-30 15.61 16.13 15.53 4,028,000 15.97 14.04
10-11-29 15.64 15.85 15.36 3,362,800 15.80 13.89
10-11-26 15.62 15.84 15.51 1,258,700 15.78 13.88
10-11-24 15.90 16.13 15.67 3,441,700 15.76 13.86
10-11-23 15.80 15.95 15.71 3,107,400 15.80 13.89
Date Open High Low Vol Cls adjCls
10-11-22 15.88 16.16 15.65 3,820,100 16.07 14.13
10-11-19 15.84 16.15 15.66 2,386,000 16.05 14.11
10-11-18 15.67 16.02 15.67 2,747,600 15.85 13.94
10-11-17 15.54 16.03 15.41 5,264,800 15.47 13.60
10-11-16 15.62 15.69 15.37 4,966,900 15.56 13.68
10-11-15 16.04 16.05 15.76 3,135,800 15.81 13.90
10-11-12 16.02 16.10 15.77 3,478,000 15.90 13.98
10-11-11 15.78 16.25 15.72 4,951,300 16.22 14.26
10-11-10 15.60 15.94 15.37 4,133,200 15.94 14.02
Date Open High Low Vol Cls adjCls
10-11-09 16.03 16.13 15.56 4,287,300 15.67 13.78
10-11-08 15.83 16.03 15.48 3,889,600 15.95 14.03
10-11-05 15.88 16.11 15.63 4,537,600 15.93 14.01
10-11-04 15.50 15.87 15.39 4,904,100 15.73 13.83
10-11-03 15.09 15.26 14.81 4,090,800 15.24 13.40
10-11-02 14.86 15.22 14.84 4,740,800 15.05 13.23
10-11-01 14.66 14.85 14.51 3,355,200 14.66 12.89
10-10-29 14.37 14.72 14.37 4,183,900 14.54 12.79
10-10-28 14.50 14.66 14.34 3,467,300 14.45 12.71
Date Open High Low Vol Cls adjCls
10-10-27 14.25 14.48 14.05 3,503,000 14.46 12.72
10-10-26 14.36 14.55 14.18 3,256,000 14.40 12.66
10-10-25 14.47 14.77 14.33 3,536,800 14.57 12.81
10-10-22 14.44 14.51 14.21 2,873,600 14.32 12.59
10-10-21 14.50 14.52 14.08 6,161,000 14.35 12.62
10-10-20 14.10 14.57 14.10 3,739,000 14.42 12.68
10-10-19 14.26 14.40 13.97 4,681,600 14.05 12.35
10-10-18 14.33 14.63 14.26 3,477,000 14.55 12.79
10-10-15 14.62 14.66 14.07 4,226,200 14.35 12.62
Date Open High Low Vol Cls adjCls
10-10-14 14.76 14.80 14.35 4,045,800 14.43 12.69
10-10-13 14.91 15.01 14.72 2,841,800 14.76 12.98
10-10-12 14.47 14.93 14.35 4,897,400 14.78 13.00
10-10-11 14.65 14.88 14.52 2,474,800 14.61 12.85
10-10-08 14.37 14.81 14.31 3,165,800 14.65 12.88
10-10-07 14.47 14.51 14.14 2,721,100 14.33 12.60
10-10-06 14.31 14.60 14.23 4,915,900 14.36 12.63
10-10-05 14.55 14.64 14.30 7,008,600 14.33 12.60
10-10-04 14.49 14.52 14.23 5,566,900 14.29 12.57
Date Open High Low Vol Cls adjCls
10-10-01 14.32 14.73 14.26 6,715,200 14.64 12.87
10-09-30 14.29 14.30 14.00 3,919,000 14.11 12.41
10-09-29 14.04 14.24 13.93 6,055,700 14.13 12.43
10-09-28 14.33 14.40 14.02 6,124,700 14.15 12.44
10-09-27 14.46 14.55 14.28 3,686,000 14.35 12.55
10-09-24 14.55 14.69 14.41 3,547,800 14.48 12.67
10-09-23 14.20 14.44 14.09 3,209,200 14.33 12.54
10-09-22 14.64 14.86 14.36 2,876,900 14.45 12.64
10-09-21 14.89 15.00 14.36 5,167,000 14.60 12.77
Date Open High Low Vol Cls adjCls
10-09-20 15.00 15.14 14.77 2,359,000 15.10 13.21
10-09-17 15.48 15.59 14.91 5,426,300 15.01 13.13
10-09-16 14.65 15.20 14.59 6,528,600 15.14 13.24
10-09-15 14.44 14.72 14.30 6,308,800 14.71 12.87
10-09-14 14.29 14.77 14.21 5,446,100 14.59 12.76
10-09-13 14.59 14.68 14.36 3,358,000 14.53 12.71
10-09-10 14.54 14.58 14.20 2,838,600 14.27 12.48
10-09-09 14.90 14.95 14.29 3,296,200 14.47 12.66
10-09-08 14.74 14.94 14.66 2,197,500 14.69 12.85
Date Open High Low Vol Cls adjCls
10-09-07 14.76 14.95 14.57 3,469,200 14.64 12.81
10-09-03 14.75 14.91 14.62 2,236,400 14.77 12.92
10-09-02 14.37 14.52 14.08 1,609,200 14.52 12.70
10-09-01 13.97 14.40 13.87 2,993,200 14.36 12.56
10-08-31 13.55 13.94 13.52 2,218,700 13.67 11.96
10-08-30 13.79 13.88 13.51 1,994,400 13.58 11.88
10-08-27 13.48 13.86 13.28 2,398,600 13.83 12.10
10-08-26 13.80 13.95 13.30 2,531,500 13.34 11.67
10-08-25 13.47 13.81 13.20 3,176,200 13.77 12.05
Date Open High Low Vol Cls adjCls
10-08-24 13.72 13.88 13.56 2,440,800 13.58 11.88
10-08-23 14.44 14.45 13.97 2,089,100 13.97 12.22
10-08-20 14.25 14.39 14.13 2,690,900 14.34 12.54
10-08-19 14.50 14.89 14.22 3,259,400 14.45 12.64
10-08-18 14.34 14.82 14.20 3,135,200 14.62 12.79
10-08-17 14.17 14.59 14.02 2,862,600 14.34 12.54
10-08-16 13.66 14.09 13.64 2,160,100 13.93 12.19
10-08-13 13.91 13.92 13.65 1,711,600 13.69 11.98
10-08-12 13.62 13.97 13.50 2,644,800 13.80 12.07
Date Open High Low Vol Cls adjCls
10-08-11 14.37 14.39 13.81 3,129,300 13.84 12.11
10-08-10 14.80 14.90 14.47 2,375,900 14.75 12.90
10-08-09 15.08 15.19 14.82 2,014,200 15.06 13.17
10-08-06 14.77 15.22 14.73 2,556,600 14.99 13.11
10-08-05 14.89 15.06 14.86 2,116,300 14.94 13.07
10-08-04 14.62 15.09 14.62 3,042,500 15.06 13.17
10-08-03 14.63 14.89 14.54 2,273,100 14.57 12.75
10-08-02 14.57 14.89 14.55 2,703,400 14.72 12.88
10-07-30 14.15 14.43 14.07 2,841,100 14.32 12.53
Date Open High Low Vol Cls adjCls
10-07-29 14.43 14.72 14.12 3,098,300 14.38 12.58
10-07-28 14.29 14.48 14.17 3,582,500 14.33 12.54
10-07-27 15.09 15.10 14.25 6,222,900 14.28 12.49
10-07-26 14.87 15.23 14.71 6,401,400 14.99 13.11
10-07-23 14.53 14.99 14.48 7,915,700 14.87 13.01
10-07-22 14.31 14.68 14.28 4,556,100 14.62 12.79
10-07-21 14.40 14.73 14.04 8,474,800 14.11 12.34
10-07-20 13.74 14.35 13.70 9,654,800 14.27 12.48
10-07-19 14.22 14.40 13.91 4,462,200 14.00 12.25
Date Open High Low Vol Cls adjCls
10-07-16 14.57 14.70 14.13 2,244,500 14.21 12.43
10-07-15 14.65 14.70 14.37 2,551,900 14.65 12.82
10-07-14 14.79 14.98 14.56 3,709,400 14.70 12.86
10-07-13 14.80 15.00 14.69 4,596,700 14.84 12.98
10-07-12 14.74 14.74 14.33 4,792,800 14.54 12.72
10-07-09 14.40 14.92 14.36 4,148,800 14.80 12.95
10-07-08 14.17 14.51 13.78 5,678,200 14.48 12.67
10-07-07 13.50 14.06 13.40 4,991,300 14.06 12.30
10-07-06 13.32 13.83 13.32 5,814,700 13.47 11.78
Date Open High Low Vol Cls adjCls
10-07-02 13.19 13.35 12.97 4,581,100 13.03 11.40
10-07-01 13.26 13.43 12.89 6,199,100 13.14 11.49
10-06-30 13.26 13.60 13.12 4,144,700 13.19 11.54
10-06-29 13.60 13.66 13.17 6,872,500 13.24 11.58
10-06-28 14.00 14.11 13.75 3,836,000 13.91 12.17
10-06-25 13.88 14.14 13.68 3,346,500 14.08 12.25
10-06-24 14.03 14.05 13.78 5,774,100 13.86 12.06
10-06-23 13.87 14.25 13.48 6,051,800 14.11 12.28
10-06-22 14.10 14.33 13.78 3,811,300 13.84 12.04
Date Open High Low Vol Cls adjCls
10-06-21 14.45 14.64 13.99 7,806,700 14.11 12.28
10-06-18 13.81 14.02 13.73 4,192,200 13.97 12.16
10-06-17 13.94 14.13 13.68 6,834,200 13.87 12.07
10-06-16 14.55 14.60 14.15 5,792,300 14.21 12.36
10-06-15 14.44 14.82 14.11 6,005,600 14.73 12.82
10-06-14 14.51 14.70 14.34 2,824,700 14.38 12.51
10-06-11 13.93 14.31 13.88 4,013,700 14.28 12.42
10-06-10 14.12 14.20 13.93 6,457,700 14.18 12.34
10-06-09 14.07 14.34 13.72 4,667,300 13.76 11.97
Date Open High Low Vol Cls adjCls
10-06-08 14.16 14.38 13.52 7,753,600 13.83 12.03
10-06-07 14.25 14.44 13.62 11,155,500 14.13 12.29
10-06-04 14.33 14.76 13.98 9,790,600 14.21 12.36
10-06-03 14.82 14.94 14.50 8,171,700 14.83 12.90
10-06-02 14.09 14.80 14.00 5,496,300 14.72 12.81
10-06-01 14.45 14.78 13.85 4,914,300 13.86 12.06
10-05-28 14.92 15.03 14.49 4,237,200 14.67 12.76
10-05-27 14.39 14.95 14.29 4,899,700 14.94 13.00
10-05-26 14.44 14.64 13.88 6,267,600 13.96 12.15
Date Open High Low Vol Cls adjCls
10-05-25 13.30 14.13 13.12 7,659,600 14.11 12.28
10-05-24 14.00 14.42 13.83 4,884,900 13.85 12.05
10-05-21 13.31 14.06 13.30 6,865,700 14.01 12.19
10-05-20 13.78 14.02 13.50 6,802,900 13.57 11.81
10-05-19 14.33 14.60 14.05 9,243,200 14.32 12.46
10-05-18 15.12 15.30 14.42 6,649,200 14.50 12.62
10-05-17 15.39 15.40 14.45 8,789,000 14.86 12.93
10-05-14 15.57 15.63 15.09 8,365,500 15.24 13.26
10-05-13 15.64 16.43 15.39 10,444,300 15.88 13.82
Date Open High Low Vol Cls adjCls
10-05-12 15.26 15.42 15.11 7,126,700 15.35 13.36
10-05-11 15.47 15.68 15.09 6,907,200 15.09 13.13
10-05-10 15.75 15.83 15.49 6,113,200 15.72 13.68
10-05-07 14.95 15.35 14.33 8,993,600 14.87 12.94
10-05-06 15.37 15.94 14.25 8,793,400 14.98 13.03
10-05-05 14.69 15.83 14.50 8,499,600 15.47 13.46
10-05-04 15.44 15.49 14.88 9,079,100 15.01 13.06
10-05-03 15.93 16.03 15.38 4,261,700 15.73 13.69
10-04-30 16.24 16.26 15.62 4,852,100 15.72 13.68
Date Open High Low Vol Cls adjCls
10-04-29 16.23 16.27 15.86 6,124,700 16.14 14.04
10-04-28 16.10 16.35 15.99 6,257,500 16.08 13.99
10-04-27 16.53 16.60 15.89 8,384,300 15.92 13.85
10-04-26 16.85 17.12 16.60 7,026,700 16.72 14.55
10-04-23 16.71 16.77 16.52 5,225,700 16.74 14.57
10-04-22 16.46 16.72 16.02 7,960,500 16.68 14.51
10-04-21 17.17 17.17 16.39 11,781,800 16.62 14.46
10-04-20 18.10 18.20 17.00 13,993,100 17.04 14.83
10-04-19 17.38 17.67 17.01 7,478,100 17.52 15.24
Date Open High Low Vol Cls adjCls
10-04-16 17.85 18.03 17.35 5,243,400 17.52 15.24
10-04-15 18.30 18.41 17.91 2,942,200 18.00 15.66
10-04-14 18.11 18.45 18.06 4,063,000 18.41 16.02
10-04-13 17.88 18.14 17.78 2,084,300 17.84 15.52
10-04-12 17.98 18.12 17.86 3,576,500 17.99 15.65
10-04-09 18.02 18.15 17.69 3,107,700 17.91 15.58
10-04-08 17.85 18.00 17.48 3,729,900 17.96 15.63
10-04-07 18.67 18.72 17.78 6,825,000 18.05 15.71
10-04-06 18.40 18.94 18.36 4,573,400 18.66 16.24
Date Open High Low Vol Cls adjCls
10-04-05 17.89 18.43 17.88 4,364,100 18.43 16.04
10-04-01 17.66 17.82 17.47 5,767,600 17.71 15.41
10-03-31 17.36 17.61 17.27 3,885,700 17.47 15.20
10-03-30 17.66 17.83 17.20 2,908,800 17.47 15.20
10-03-29 17.43 17.94 17.39 3,078,300 17.70 15.40
10-03-26 17.23 17.72 17.19 2,961,900 17.33 15.01
10-03-25 17.93 18.00 17.11 3,799,700 17.20 14.90
10-03-24 17.85 17.89 17.62 3,224,700 17.67 15.31
10-03-23 17.76 18.00 17.39 2,752,300 18.00 15.59
Date Open High Low Vol Cls adjCls
10-03-22 17.18 17.63 16.89 3,610,400 17.54 15.20
10-03-19 17.65 17.78 17.25 4,804,200 17.39 15.07
10-03-18 17.94 18.13 17.60 3,747,000 17.64 15.28
10-03-17 18.32 18.39 17.97 5,428,400 17.98 15.58
10-03-16 17.99 18.38 17.90 6,206,000 18.21 15.78
10-03-15 17.83 17.89 17.56 3,152,700 17.81 15.43
10-03-12 17.93 18.24 17.76 5,152,800 17.93 15.53
10-03-11 17.52 17.86 17.33 4,286,700 17.77 15.39
10-03-10 17.73 18.03 17.56 4,007,900 17.88 15.49
Date Open High Low Vol Cls adjCls
10-03-09 17.80 18.08 17.50 7,481,700 17.73 15.36
10-03-08 18.09 18.19 17.73 6,215,800 17.96 15.56
10-03-05 17.42 17.67 17.35 4,119,100 17.53 15.19
10-03-04 17.08 17.44 16.92 5,564,900 17.18 14.88
10-03-03 16.91 17.46 16.91 5,324,600 17.03 14.75
10-03-02 16.75 17.00 16.67 4,156,000 16.82 14.57
10-03-01 16.40 16.78 16.25 4,464,200 16.68 14.45
10-02-26 16.10 16.36 15.84 5,077,900 16.33 14.15
10-02-25 15.69 16.16 15.52 6,480,500 16.10 13.95
Date Open High Low Vol Cls adjCls
10-02-24 16.18 16.42 15.99 5,120,000 16.20 14.03
10-02-23 16.60 16.70 15.91 6,695,500 16.09 13.94
10-02-22 16.88 16.96 16.62 4,667,800 16.80 14.55
10-02-19 16.59 16.96 16.50 6,378,100 16.73 14.49
10-02-18 16.17 16.73 16.07 6,907,800 16.67 14.44
10-02-17 16.46 16.50 16.01 6,495,900 16.22 14.05
10-02-16 16.35 16.75 16.15 7,216,400 16.40 14.21
10-02-12 15.40 16.19 15.25 6,077,400 15.96 13.83
10-02-11 15.08 15.85 15.05 5,421,100 15.72 13.62
Date Open High Low Vol Cls adjCls
10-02-10 15.38 15.48 14.90 7,061,300 15.06 13.05
10-02-09 15.35 15.77 15.28 8,028,600 15.43 13.37
10-02-08 14.93 15.20 14.45 11,663,600 14.85 12.86
10-02-05 14.94 15.06 14.31 10,364,000 14.99 12.99
10-02-04 15.08 15.46 14.71 10,458,100 14.79 12.81
10-02-03 16.19 16.45 15.81 5,763,900 15.92 13.79
10-02-02 16.34 16.47 15.83 5,272,900 16.36 14.17
10-02-01 15.38 16.09 15.37 4,772,400 16.08 13.93
10-01-29 15.75 16.15 15.06 8,745,100 15.18 13.15
Date Open High Low Vol Cls adjCls
10-01-28 16.09 16.25 15.29 7,277,500 15.59 13.51
10-01-27 15.99 16.46 15.60 6,155,300 16.02 13.88
10-01-26 16.03 16.64 15.84 9,950,300 16.05 13.90
10-01-25 16.78 17.05 16.17 5,784,700 16.30 14.12
10-01-22 16.41 17.23 16.25 8,257,000 16.40 14.21
10-01-21 17.42 17.58 16.63 8,428,700 16.70 14.47
10-01-20 17.82 17.90 17.25 5,556,600 17.47 15.13
10-01-19 18.26 18.35 17.86 4,941,900 17.98 15.58
10-01-15 18.42 18.50 17.81 5,165,300 18.01 15.60
Date Open High Low Vol Cls adjCls
10-01-14 18.74 18.91 18.09 7,966,800 18.43 15.97
10-01-13 19.32 19.39 18.24 7,847,200 18.78 16.27
10-01-12 19.17 19.36 18.73 5,228,500 19.08 16.53
10-01-11 20.47 20.47 19.45 5,665,900 19.56 16.95
10-01-08 19.73 20.38 19.56 12,040,500 20.19 17.49
10-01-07 19.37 19.48 19.11 7,727,800 19.37 16.78
10-01-06 18.21 19.61 18.21 8,994,300 19.50 16.89
10-01-05 18.36 18.50 18.12 3,422,800 18.18 15.75
10-01-04 18.17 18.50 18.04 3,691,600 18.29 15.85
Date Open High Low Vol Cls adjCls
09-12-31 17.90 18.04 17.70 2,184,100 17.72 15.35
09-12-30 17.66 17.90 17.48 2,732,000 17.84 15.46
09-12-29 18.10 18.20 17.63 1,967,300 17.84 15.46
09-12-28 18.46 18.50 17.93 4,147,800 18.05 15.57
09-12-24 18.12 18.44 18.03 1,076,900 18.22 15.72
09-12-23 17.86 18.15 17.71 3,464,000 18.12 15.63
09-12-22 17.67 17.83 17.30 3,686,500 17.74 15.30
09-12-21 17.45 17.86 17.21 6,670,800 17.67 15.24
09-12-18 17.34 17.59 16.97 15,673,600 17.37 14.99
Date Open High Low Vol Cls adjCls
09-12-17 17.25 17.67 17.20 5,412,800 17.26 14.89
09-12-16 17.87 17.97 17.39 8,578,000 17.48 15.08
09-12-15 18.28 18.28 17.92 4,196,400 17.98 15.51
09-12-14 18.40 18.44 17.93 5,875,100 18.20 15.70
09-12-11 17.89 18.29 17.89 6,908,800 18.22 15.72
09-12-10 18.20 18.63 17.79 15,283,900 17.89 15.43
09-12-09 17.42 18.47 17.37 8,591,400 18.39 15.87
09-12-08 17.40 17.64 17.03 5,548,200 17.42 15.03
09-12-07 17.31 17.77 17.25 3,409,800 17.51 15.11
Date Open High Low Vol Cls adjCls
09-12-04 17.71 18.06 16.90 8,748,000 17.29 14.92
09-12-03 17.93 17.99 17.46 5,167,100 17.49 15.09
09-12-02 17.49 18.00 17.46 7,543,000 17.81 15.37
09-12-01 17.18 17.86 17.13 8,589,400 17.44 15.05
09-11-30 16.94 17.03 16.68 8,785,900 16.92 14.60
09-11-27 16.24 16.84 16.08 2,986,200 16.64 14.36
09-11-25 16.74 17.09 16.67 5,025,700 17.05 14.71
09-11-24 16.53 16.71 16.21 4,287,600 16.63 14.35
09-11-23 16.46 16.91 16.46 7,164,100 16.61 14.33
Date Open High Low Vol Cls adjCls
09-11-20 16.04 16.26 15.82 6,403,000 16.15 13.93
09-11-19 16.22 16.36 15.85 6,916,200 16.28 14.05
09-11-18 16.50 16.82 16.29 9,339,800 16.62 14.34
09-11-17 15.58 16.43 15.46 11,300,100 16.38 14.13
09-11-16 15.20 15.76 15.19 7,778,700 15.61 13.47
09-11-13 14.78 15.07 14.69 4,485,200 14.97 12.92
09-11-12 15.04 15.26 14.70 6,555,500 14.76 12.73
09-11-11 14.86 15.17 14.76 6,607,700 14.84 12.80
09-11-10 14.50 14.67 14.25 3,888,500 14.53 12.54
Date Open High Low Vol Cls adjCls
09-11-09 14.31 14.78 14.29 5,155,200 14.58 12.58
09-11-06 14.12 14.67 13.80 5,869,700 14.08 12.15
09-11-05 14.19 14.42 13.83 6,433,100 14.42 12.44
09-11-04 14.02 14.35 13.70 7,860,400 13.76 11.87
09-11-03 13.22 13.87 13.11 8,360,100 13.82 11.92
09-11-02 13.52 14.01 13.07 11,286,700 13.48 11.63
09-10-30 13.91 13.98 13.10 11,409,900 13.39 11.55
09-10-29 14.10 14.30 13.90 9,912,500 13.95 12.04
09-10-28 14.28 14.30 13.49 9,749,600 13.64 11.77
Date Open High Low Vol Cls adjCls
09-10-27 14.63 14.80 14.11 10,581,000 14.35 12.38
09-10-26 15.22 15.44 14.61 6,088,500 14.71 12.69
09-10-23 15.48 15.64 14.90 5,094,300 15.03 12.97
09-10-22 15.46 15.52 14.81 7,402,500 15.43 13.31
09-10-21 15.17 15.89 15.08 8,913,600 15.40 13.29
09-10-20 15.85 15.92 15.06 12,994,700 15.24 13.15
09-10-19 15.54 15.66 15.11 10,420,000 15.32 13.22
09-10-16 16.00 16.00 15.30 8,523,700 15.39 13.28
09-10-15 15.66 16.19 15.59 6,141,700 16.14 13.92
Date Open High Low Vol Cls adjCls
09-10-14 15.65 16.10 15.65 8,360,500 15.92 13.73
09-10-13 15.21 15.48 15.02 4,991,700 15.44 13.32
09-10-12 15.59 15.87 15.21 4,448,900 15.27 13.17
09-10-09 15.51 15.67 15.22 3,993,900 15.47 13.35
09-10-08 15.69 15.78 15.27 6,580,700 15.64 13.49
09-10-07 15.05 15.40 14.90 5,230,300 15.23 13.14
09-10-06 15.38 15.57 14.82 10,151,500 15.01 12.95
09-10-05 14.50 15.18 14.38 7,106,600 15.08 13.01
09-10-02 14.32 14.85 13.72 8,764,800 14.34 12.37
Date Open High Low Vol Cls adjCls
09-10-01 15.44 15.53 14.66 8,829,100 14.69 12.67
09-09-30 15.96 16.08 15.26 12,344,700 15.34 13.23
09-09-29 15.96 16.25 15.79 9,146,700 15.87 13.69
09-09-28 16.46 16.53 15.77 11,383,800 15.88 13.70
09-09-25 16.74 16.92 16.36 5,338,600 16.61 14.27
09-09-24 17.39 17.53 16.57 5,839,000 16.81 14.44
09-09-23 17.75 17.91 17.28 6,426,600 17.32 14.87
09-09-22 17.85 18.06 17.70 5,726,800 17.77 15.26
09-09-21 17.35 17.66 17.21 4,919,400 17.59 15.11
Date Open High Low Vol Cls adjCls
09-09-18 17.90 18.04 17.33 11,327,200 17.85 15.33
09-09-17 17.87 18.56 17.71 8,030,000 17.75 15.24
09-09-16 17.80 18.22 17.67 8,017,300 17.88 15.36
09-09-15 16.86 17.78 16.86 9,592,100 17.58 15.10
09-09-14 16.83 17.41 16.55 9,108,100 17.34 14.89
09-09-11 18.20 18.22 16.87 13,240,100 17.14 14.72
09-09-10 17.19 17.88 16.91 7,049,100 17.86 15.34
09-09-09 17.29 17.55 17.02 6,756,400 17.27 14.83
09-09-08 17.02 17.30 16.94 7,675,900 17.26 14.82
Date Open High Low Vol Cls adjCls
09-09-04 16.31 16.65 15.95 5,424,900 16.63 14.28
09-09-03 16.08 16.32 15.83 5,533,000 16.18 13.90
09-09-02 15.88 16.32 15.71 7,165,500 15.81 13.58
09-09-01 16.41 16.97 15.85 9,650,800 15.91 13.66
09-08-31 16.53 16.78 16.42 8,189,700 16.55 14.21
09-08-28 16.75 17.20 16.47 8,225,200 17.12 14.70
09-08-27 16.24 16.52 15.76 7,540,800 16.47 14.14
09-08-26 16.51 16.76 16.04 7,202,100 16.23 13.94
09-08-25 17.25 17.35 16.55 5,460,600 16.70 14.34
Date Open High Low Vol Cls adjCls
09-08-24 17.25 17.43 17.00 4,844,300 17.07 14.66
09-08-21 16.86 17.10 16.74 5,897,400 16.92 14.53
09-08-20 16.14 16.68 15.99 5,426,600 16.59 14.25
09-08-19 15.83 16.22 15.71 6,100,000 16.09 13.82
09-08-18 15.75 16.39 15.57 6,407,200 16.32 14.02
09-08-17 15.80 15.95 15.40 7,351,500 15.64 13.43
09-08-14 17.03 17.03 16.22 6,862,600 16.63 14.28
09-08-13 16.57 16.99 16.17 9,853,500 16.99 14.59
09-08-12 15.90 16.45 15.90 10,291,100 16.10 13.83
Date Open High Low Vol Cls adjCls
09-08-11 16.53 16.65 15.87 7,068,300 16.13 13.85
09-08-10 17.35 17.40 16.43 9,182,900 16.68 14.33
09-08-07 17.26 17.80 17.11 7,947,400 17.51 15.04
09-08-06 17.83 18.05 16.98 9,328,300 17.16 14.74
09-08-05 17.53 17.79 17.03 7,686,300 17.73 15.23
09-08-04 17.36 17.66 17.13 6,649,600 17.48 15.01
09-08-03 17.17 17.77 16.99 8,756,400 17.60 15.12
09-07-31 16.12 16.66 16.02 8,803,100 16.36 14.05
09-07-30 16.17 16.74 16.00 10,493,100 16.12 13.84
Date Open High Low Vol Cls adjCls
09-07-29 16.69 16.69 15.43 15,541,000 15.72 13.50
09-07-28 16.19 17.14 16.16 11,594,200 17.01 14.61
09-07-27 16.52 17.00 16.26 8,284,500 16.42 14.10
09-07-24 16.02 16.66 15.92 9,267,200 16.38 14.07
09-07-23 16.40 17.00 15.81 18,484,000 16.01 13.75
09-07-22 16.36 16.60 16.12 8,610,000 16.34 14.03
09-07-21 16.70 17.12 16.14 11,144,800 16.79 14.42
09-07-20 16.30 16.83 16.12 8,942,200 16.78 14.41
09-07-17 16.24 16.52 15.75 10,613,400 16.23 13.94
Date Open High Low Vol Cls adjCls
09-07-16 15.71 16.28 15.50 11,995,900 16.06 13.79
09-07-15 14.97 15.36 14.76 9,803,400 15.29 13.13
09-07-14 14.63 14.80 14.34 7,361,200 14.54 12.49
09-07-13 13.79 14.15 13.37 8,629,500 14.13 12.14
09-07-10 13.36 13.77 13.12 7,879,000 13.66 11.73
09-07-09 13.25 13.88 13.20 8,347,500 13.51 11.60
09-07-08 13.59 13.82 12.43 11,714,100 12.94 11.11
09-07-07 13.66 14.14 13.55 10,459,900 13.57 11.65
09-07-06 14.00 14.00 13.07 9,769,600 13.27 11.40
Date Open High Low Vol Cls adjCls
09-07-02 14.37 14.68 14.13 5,106,900 14.34 12.32
09-07-01 15.03 15.47 14.62 6,914,200 14.68 12.61
09-06-30 15.07 15.26 14.47 8,910,500 14.80 12.71
09-06-29 15.62 15.75 15.09 6,086,800 15.17 13.03
09-06-26 14.91 15.93 14.88 11,569,100 15.50 13.31
09-06-25 14.67 15.28 14.44 7,767,200 15.20 12.99
09-06-24 14.75 15.45 14.58 10,253,500 14.98 12.80
09-06-23 13.90 14.51 13.65 8,455,200 14.35 12.26
09-06-22 15.18 15.20 13.79 9,635,700 13.79 11.78
Date Open High Low Vol Cls adjCls
09-06-19 15.56 15.95 15.37 10,275,800 15.44 13.19
09-06-18 15.13 15.66 14.75 7,253,000 15.26 13.04
09-06-17 15.25 15.66 14.53 10,945,000 15.26 13.04
09-06-16 15.85 16.38 14.92 15,265,900 15.26 13.04
09-06-15 15.48 15.54 14.47 11,077,400 15.24 13.02
09-06-12 16.32 16.68 15.65 13,228,600 16.16 13.81
09-06-11 16.07 16.49 15.56 12,918,200 16.26 13.90
09-06-10 16.04 16.26 15.35 11,419,100 15.97 13.65
09-06-09 14.98 15.78 14.95 12,094,800 15.60 13.33
Date Open High Low Vol Cls adjCls
09-06-08 14.50 14.99 14.08 10,389,400 14.83 12.67
09-06-05 15.19 15.19 14.00 11,847,900 14.77 12.62
09-06-04 13.81 15.00 13.58 35,056,200 14.84 12.68
09-06-03 14.19 14.63 13.58 11,201,700 14.03 11.99
09-06-02 15.84 16.07 15.37 6,998,600 15.59 13.32
09-06-01 15.79 16.16 15.51 7,818,200 15.96 13.64
09-05-29 15.22 15.31 14.54 7,574,100 14.94 12.77
09-05-28 14.64 14.98 14.18 5,068,400 14.83 12.67
09-05-27 13.98 15.14 13.96 8,465,200 14.48 12.37
Date Open High Low Vol Cls adjCls
09-05-26 13.33 14.25 12.82 6,495,900 14.13 12.08
09-05-22 13.18 13.82 12.94 6,079,500 13.42 11.47
09-05-21 13.30 13.34 12.54 8,733,900 12.81 10.95
09-05-20 14.00 14.85 13.97 7,279,000 14.08 12.03
09-05-19 12.97 13.99 12.76 7,982,600 13.72 11.73
09-05-18 11.63 12.76 11.55 5,963,400 12.75 10.90
09-05-15 11.82 11.93 11.28 2,789,900 11.43 9.77
09-05-14 11.41 11.77 10.95 4,922,800 11.57 9.89
09-05-13 12.30 12.39 11.25 6,395,900 11.32 9.67
Date Open High Low Vol Cls adjCls
09-05-12 12.84 12.97 12.07 4,611,400 12.61 10.78
09-05-11 12.86 12.86 12.36 6,079,700 12.77 10.91
09-05-08 13.09 13.54 12.70 6,780,400 13.28 11.35
09-05-07 13.97 13.99 12.31 10,298,900 12.53 10.71
09-05-06 13.82 14.09 13.20 7,964,300 13.50 11.54
09-05-05 13.89 14.11 13.09 5,735,400 13.43 11.48
09-05-04 13.20 14.08 13.20 7,444,300 14.06 12.02
09-05-01 12.49 13.32 12.28 5,285,500 13.07 11.17
09-04-30 11.93 12.84 11.81 8,509,100 12.45 10.64
Date Open High Low Vol Cls adjCls
09-04-29 11.00 11.97 10.85 9,402,400 11.68 9.98
09-04-28 10.95 11.32 10.55 4,195,400 11.11 9.49
09-04-27 11.47 11.48 10.99 4,406,400 11.14 9.52
09-04-24 11.17 11.75 11.05 9,064,400 11.53 9.85
09-04-23 11.61 11.70 10.82 12,002,200 10.97 9.37
09-04-22 11.47 12.37 11.34 7,599,800 11.94 10.20
09-04-21 10.71 11.66 10.71 6,223,100 11.63 9.94
09-04-20 11.16 11.21 10.72 7,828,600 10.97 9.37
09-04-17 11.78 12.21 11.48 5,250,500 12.09 10.33
Date Open High Low Vol Cls adjCls
09-04-16 11.77 12.03 11.17 6,999,900 11.82 10.10
09-04-15 10.91 11.44 10.73 4,571,700 11.37 9.72
09-04-14 10.82 11.59 10.82 7,157,400 11.05 9.44
09-04-13 10.35 11.32 10.10 7,705,100 11.25 9.61
09-04-09 10.18 10.87 10.08 6,225,800 10.69 9.14
09-04-08 9.31 9.79 9.00 6,016,200 9.76 8.34
09-04-07 9.78 9.78 9.06 9,287,400 9.22 7.88
09-04-06 10.29 10.29 9.77 6,010,600 10.04 8.58
09-04-03 9.88 10.78 9.67 8,368,700 10.58 9.04
Date Open High Low Vol Cls adjCls
09-04-02 9.62 10.25 9.47 9,695,300 10.15 8.67
09-04-01 8.40 9.11 8.18 7,369,200 8.98 7.67
09-03-31 8.48 9.15 8.31 7,433,900 8.81 7.53
09-03-30 8.65 8.72 8.01 7,532,600 8.31 7.10
09-03-27 9.40 9.85 9.23 7,283,500 9.35 7.99
09-03-26 9.36 9.90 9.34 11,241,800 9.74 8.24
09-03-25 9.27 9.58 8.60 11,897,400 9.08 7.68
09-03-24 7.86 9.29 7.86 11,224,400 9.12 7.71
09-03-23 8.00 8.25 7.64 7,227,700 8.25 6.98
Date Open High Low Vol Cls adjCls
09-03-20 8.00 8.17 7.34 7,815,900 7.49 6.34
09-03-19 7.91 8.38 7.79 13,071,200 8.04 6.80
09-03-18 6.82 7.46 6.63 8,847,200 7.44 6.29
09-03-17 7.00 7.00 6.42 8,980,800 6.90 5.84
09-03-16 7.22 7.63 7.07 6,546,000 7.22 6.11
09-03-13 7.25 7.38 6.95 9,069,400 7.23 6.12
09-03-12 6.96 7.28 5.95 33,825,400 7.25 6.13
09-03-11 8.99 9.15 8.25 6,644,000 8.55 7.23
09-03-10 8.17 8.95 8.10 7,241,100 8.91 7.54
Date Open High Low Vol Cls adjCls
09-03-09 7.80 8.24 7.72 4,157,700 7.81 6.61
09-03-06 8.16 8.50 7.60 4,724,500 7.89 6.67
09-03-05 8.52 8.55 7.94 5,609,700 8.03 6.79
09-03-04 8.40 9.23 8.15 10,261,400 8.97 7.59
09-03-03 7.71 8.08 7.53 8,330,200 7.81 6.61
09-03-02 8.58 8.65 7.32 11,145,100 7.47 6.32
09-02-27 8.53 8.86 8.21 9,618,800 8.35 7.06
09-02-26 9.41 9.50 8.69 5,140,800 8.73 7.38
09-02-25 9.64 9.64 8.96 6,882,900 9.07 7.67
Date Open High Low Vol Cls adjCls
09-02-24 9.16 9.62 8.72 7,978,800 9.56 8.09
09-02-23 10.91 11.00 9.07 7,686,700 9.10 7.70
09-02-20 10.01 10.67 9.78 8,858,100 10.48 8.86
09-02-19 10.90 11.26 10.40 6,004,900 10.44 8.83
09-02-18 11.33 11.38 10.50 6,305,100 10.67 9.02
09-02-17 12.01 12.05 10.95 7,749,300 11.03 9.33
09-02-13 12.55 12.98 12.47 5,712,600 12.73 10.77
09-02-12 11.96 12.67 11.70 7,326,200 12.65 10.70
09-02-11 12.69 13.21 12.01 7,358,400 12.34 10.44
Date Open High Low Vol Cls adjCls
09-02-10 12.99 13.88 12.14 7,569,000 12.25 10.36
09-02-09 13.70 14.39 13.01 6,941,900 13.35 11.29
09-02-06 12.58 14.00 12.49 8,951,000 13.79 11.66
09-02-05 12.07 13.06 11.77 8,362,700 12.69 10.73
09-02-04 12.21 12.70 11.92 8,229,900 12.06 10.20
09-02-03 11.01 11.97 11.01 8,247,400 11.93 10.09
09-02-02 10.44 11.28 10.25 8,711,600 11.10 9.39
09-01-30 11.84 12.00 10.51 10,385,400 10.62 8.98
09-01-29 12.68 12.75 11.73 9,529,700 11.84 10.01
Date Open High Low Vol Cls adjCls
09-01-28 12.20 13.53 11.99 13,076,500 13.08 11.06
09-01-27 11.00 12.21 10.67 15,645,200 11.78 9.96
09-01-26 10.74 11.30 10.00 11,225,200 10.24 8.66
09-01-23 10.30 11.30 10.25 5,601,600 10.89 9.21
09-01-22 10.79 11.19 10.40 5,323,200 10.84 9.17
09-01-21 10.47 11.32 10.30 5,249,200 11.29 9.55
09-01-20 11.09 11.22 10.18 4,542,000 10.27 8.69
09-01-16 11.23 11.55 10.52 6,176,800 11.18 9.46
09-01-15 10.61 10.98 9.72 8,401,200 10.83 9.16
Date Open High Low Vol Cls adjCls
09-01-14 11.22 11.36 10.37 5,547,300 10.62 8.98
09-01-13 11.08 11.93 10.78 6,183,500 11.79 9.97
09-01-12 12.52 12.53 10.96 6,606,000 11.08 9.37
09-01-09 13.57 13.60 12.46 4,922,700 12.47 10.55
09-01-08 12.42 13.60 12.21 7,037,500 13.57 11.48
09-01-07 13.02 13.24 12.34 7,578,200 12.78 10.81
09-01-06 13.06 13.49 12.65 8,738,100 12.99 10.99
09-01-05 12.12 12.89 12.00 6,959,400 12.76 10.79
09-01-02 11.44 12.42 11.30 4,957,400 12.35 10.45
Date Open High Low Vol Cls adjCls
08-12-31 10.89 11.43 10.68 3,444,100 11.18 9.46
08-12-30 10.31 11.00 10.31 2,642,900 11.00 9.30
08-12-29 10.67 10.99 10.25 3,112,300 10.38 8.78
08-12-26 10.63 10.86 10.36 1,557,200 10.80 9.05
08-12-24 10.66 10.72 10.22 1,342,600 10.59 8.87
08-12-23 10.47 10.70 10.22 5,516,000 10.57 8.86
08-12-22 11.71 12.09 9.96 7,871,500 10.36 8.68
08-12-19 12.21 12.38 11.57 9,870,000 11.72 9.82
08-12-18 13.21 13.39 11.82 10,538,400 11.97 10.03
Date Open High Low Vol Cls adjCls
08-12-17 11.53 13.25 11.30 11,505,400 12.79 10.72
08-12-16 10.94 11.75 10.70 8,905,400 11.72 9.82
08-12-15 11.39 12.11 10.71 9,957,600 10.81 9.06
08-12-12 9.67 11.54 9.50 9,489,600 11.24 9.42
08-12-11 11.23 11.89 10.55 16,121,200 10.77 9.03
08-12-10 10.31 11.43 10.10 12,764,600 11.35 9.51
08-12-09 9.63 10.84 9.46 10,848,300 9.86 8.26
08-12-08 9.01 10.17 9.00 13,035,600 10.01 8.39
08-12-05 6.97 8.19 6.95 8,655,600 8.15 6.83
Date Open High Low Vol Cls adjCls
08-12-04 6.95 7.64 6.76 8,329,000 7.22 6.05
08-12-03 6.86 7.15 6.54 6,530,100 7.11 5.96
08-12-02 7.00 7.29 6.77 8,253,300 7.11 5.96
08-12-01 7.80 8.00 6.80 4,640,700 6.81 5.71
08-11-28 8.06 8.27 7.95 1,987,900 8.26 6.92
08-11-26 7.16 8.29 7.13 5,513,500 8.29 6.95
08-11-25 6.99 7.72 6.70 13,106,200 7.48 6.27
08-11-24 6.33 6.90 6.29 6,999,100 6.72 5.63
08-11-21 5.71 6.12 5.34 9,035,800 6.10 5.11
Date Open High Low Vol Cls adjCls
08-11-20 6.25 6.30 5.18 10,181,900 5.23 4.38
08-11-19 7.28 7.40 6.32 6,183,400 6.32 5.30
08-11-18 7.81 8.00 7.03 5,953,300 7.28 6.10
08-11-17 7.85 8.09 7.47 5,752,300 7.67 6.43
08-11-14 8.53 8.91 7.95 7,316,800 8.12 6.80
08-11-13 7.85 8.91 7.31 7,997,700 8.88 7.44
08-11-12 8.91 9.00 7.64 8,256,200 7.65 6.41
08-11-11 9.15 9.53 8.75 4,255,800 9.14 7.66
08-11-10 10.32 10.54 9.25 3,809,600 9.42 7.89
Date Open High Low Vol Cls adjCls
08-11-07 9.53 9.88 9.13 5,606,500 9.52 7.98
08-11-06 10.17 10.30 9.37 7,820,700 9.38 7.86
08-11-05 12.06 12.17 10.28 8,928,600 10.36 8.68
08-11-04 11.79 12.84 11.66 10,109,000 12.45 10.43
08-11-03 11.90 12.04 11.21 7,197,900 11.54 9.67
08-10-31 11.64 12.03 10.93 12,908,300 11.92 9.99
08-10-30 11.89 12.22 10.84 9,533,800 11.94 10.01
08-10-29 9.95 11.57 9.78 12,275,400 11.15 9.34
08-10-28 9.44 10.09 8.41 10,694,600 10.07 8.44
Date Open High Low Vol Cls adjCls
08-10-27 9.81 10.29 8.88 7,879,400 8.88 7.44
08-10-24 8.33 10.19 8.25 10,957,300 9.59 8.04
08-10-23 9.44 9.98 8.69 12,654,300 9.41 7.89
08-10-22 10.32 10.45 8.94 12,061,100 9.46 7.93
08-10-21 9.82 11.57 9.64 19,041,400 10.74 9.00
08-10-20 9.21 10.20 8.91 13,161,400 10.19 8.54
08-10-17 8.52 9.87 8.25 12,887,800 8.75 7.33
08-10-16 7.95 9.27 7.70 20,689,100 8.99 7.53
08-10-15 8.89 8.90 7.26 8,068,900 7.33 6.14
Date Open High Low Vol Cls adjCls
08-10-14 10.01 10.17 8.70 15,276,900 8.95 7.50
08-10-13 8.80 9.48 8.06 9,380,200 9.38 7.86
08-10-10 7.88 8.74 6.86 15,258,100 7.72 6.47
08-10-09 9.65 9.99 8.30 11,981,500 8.48 7.11
08-10-08 9.40 10.43 8.53 17,119,600 9.51 7.97
08-10-07 11.50 11.67 9.64 10,604,400 9.70 8.13
08-10-06 10.75 11.35 9.60 14,861,700 11.10 9.30
08-10-03 13.00 13.69 11.95 13,867,000 12.12 10.16
08-10-02 15.77 15.77 13.00 10,302,500 13.01 10.90
Date Open High Low Vol Cls adjCls
08-10-01 16.94 16.94 15.55 6,648,000 15.92 13.34
08-09-30 16.44 17.21 15.86 5,899,300 17.09 14.32
08-09-29 18.94 18.95 15.47 9,212,600 16.06 13.46
08-09-26 19.89 20.12 19.14 4,065,000 19.66 16.47
08-09-25 21.00 21.44 20.61 4,946,400 20.74 17.30
08-09-24 20.53 21.57 20.53 5,625,500 20.94 17.46
08-09-23 21.65 21.78 20.63 6,579,500 20.98 17.50
08-09-22 22.07 22.50 21.01 5,594,700 21.14 17.63
08-09-19 21.93 22.77 20.15 8,800,900 22.25 18.56
Date Open High Low Vol Cls adjCls
08-09-18 20.86 21.38 19.33 9,422,900 21.18 17.66
08-09-17 21.37 21.43 19.50 8,163,700 20.25 16.89
08-09-16 20.16 22.13 19.75 8,084,300 21.91 18.27
08-09-15 21.62 22.10 20.31 7,909,300 20.42 17.03
08-09-12 21.51 23.09 21.42 5,360,000 22.86 19.06
08-09-11 20.47 21.93 19.94 6,729,400 21.54 17.96
08-09-10 19.10 21.83 19.10 12,088,600 21.35 17.80
08-09-09 20.64 20.69 18.86 10,499,100 18.89 15.75
08-09-08 22.41 22.84 20.74 9,543,200 20.88 17.41
Date Open High Low Vol Cls adjCls
08-09-05 21.00 22.24 20.59 8,396,900 22.08 18.41
08-09-04 22.24 22.60 20.80 8,712,500 21.25 17.72
08-09-03 22.78 22.97 21.30 7,070,800 21.87 18.24
08-09-02 24.23 24.23 22.51 5,883,100 22.72 18.95
08-08-29 24.75 25.47 24.67 3,025,300 24.83 20.71
08-08-28 24.73 25.25 24.50 3,307,100 25.14 20.97
08-08-27 24.03 24.96 24.03 3,872,600 24.72 20.62
08-08-26 23.36 23.95 23.01 6,312,900 23.84 19.88
08-08-25 25.37 25.48 23.13 8,345,200 23.39 19.51
Date Open High Low Vol Cls adjCls
08-08-22 25.43 25.65 24.65 4,882,100 25.49 21.26
08-08-21 26.15 26.20 25.24 3,941,800 25.73 21.46
08-08-20 25.50 26.05 24.71 5,385,000 25.91 21.61
08-08-19 24.42 25.52 24.29 6,907,400 25.23 21.04
08-08-18 25.06 25.62 24.25 4,658,800 24.75 20.64
08-08-15 25.00 25.35 24.60 3,621,600 24.83 20.71
08-08-14 25.50 25.95 24.68 4,504,500 25.52 21.28
08-08-13 24.25 26.00 24.21 5,509,000 25.85 21.56
08-08-12 25.30 25.42 23.67 8,564,400 24.17 20.16
Date Open High Low Vol Cls adjCls
08-08-11 27.10 27.10 24.57 6,992,500 24.97 20.82
08-08-08 28.63 28.63 26.10 5,056,700 26.47 22.07
08-08-07 28.90 29.10 27.64 3,430,800 28.03 23.38
08-08-06 27.88 29.04 27.75 3,920,000 28.73 23.96
08-08-05 27.35 28.25 26.81 6,270,800 27.80 23.18
08-08-04 29.95 30.21 26.93 7,044,200 27.14 22.63
08-08-01 31.60 31.87 29.97 4,197,600 30.03 25.04
08-07-31 32.95 32.95 31.22 5,313,500 31.68 26.42
08-07-30 32.11 33.54 32.05 4,976,100 33.54 27.97
Date Open High Low Vol Cls adjCls
08-07-29 31.65 32.28 31.18 6,301,300 31.76 26.49
08-07-28 30.74 31.59 30.16 4,358,600 30.27 25.24
08-07-25 29.97 30.80 29.28 5,924,100 30.29 25.26
08-07-24 30.01 31.00 29.22 7,093,800 29.32 24.45
08-07-23 33.11 33.55 30.90 6,676,400 31.50 26.27
08-07-22 34.60 34.90 30.78 8,861,700 33.10 27.60
08-07-21 31.50 32.98 30.76 4,351,900 32.96 27.49
08-07-18 31.09 32.75 30.75 4,221,600 30.86 25.74
08-07-17 32.02 32.99 30.09 5,459,700 31.09 25.93
Date Open High Low Vol Cls adjCls
08-07-16 32.21 33.11 31.04 4,706,300 33.07 27.58
08-07-15 32.97 33.48 31.41 4,143,800 32.16 26.82
08-07-14 34.92 35.47 33.17 3,716,600 33.76 28.15
08-07-11 34.20 35.04 32.66 5,321,700 34.68 28.92
08-07-10 33.20 33.75 31.56 5,629,600 33.38 27.84
08-07-09 33.46 35.41 32.81 6,581,300 33.19 27.68
08-07-08 33.16 33.16 30.34 6,782,800 31.70 26.44
08-07-07 33.37 34.70 32.43 3,794,600 33.16 27.65
08-07-03 33.72 34.90 32.46 3,570,500 33.30 27.77
Date Open High Low Vol Cls adjCls
08-07-02 38.14 38.40 34.05 9,319,600 34.21 28.53
08-07-01 38.67 38.67 37.02 5,088,400 38.09 31.77
08-06-30 38.75 39.77 38.75 2,904,400 39.07 32.58
08-06-27 37.87 38.93 37.57 4,953,900 38.41 32.03
08-06-26 39.73 39.85 37.35 5,614,900 37.85 31.56
08-06-25 39.71 40.45 38.22 3,883,900 39.87 33.17
08-06-24 40.57 40.92 39.38 3,663,700 40.09 33.35
08-06-23 39.07 40.43 38.98 2,875,400 39.95 33.23
08-06-20 40.20 40.78 38.71 4,254,500 38.90 32.36
Date Open High Low Vol Cls adjCls
08-06-19 39.56 40.76 39.17 5,073,900 40.67 33.83
08-06-18 39.43 39.70 38.46 3,080,700 39.16 32.58
08-06-17 40.17 40.50 39.15 3,553,900 39.33 32.72
08-06-16 39.65 39.94 39.02 3,901,100 39.35 32.73
08-06-13 38.08 39.94 37.71 7,785,500 39.47 32.83
08-06-12 37.30 38.12 36.47 4,601,500 36.75 30.57
08-06-11 37.96 38.50 36.95 3,489,400 37.06 30.83
08-06-10 38.38 38.51 37.12 3,886,100 37.77 31.42
08-06-09 38.08 39.15 38.01 3,430,300 38.97 32.42
Date Open High Low Vol Cls adjCls
08-06-06 38.10 39.56 37.89 4,721,600 38.01 31.62
08-06-05 37.12 38.15 36.56 6,739,100 38.09 31.69
08-06-04 35.37 36.91 35.03 6,302,300 36.28 30.18
08-06-03 35.99 37.15 34.86 4,804,200 35.69 29.69
08-06-02 36.07 36.80 35.10 3,555,100 35.41 29.46
08-05-30 34.48 36.24 34.48 8,571,900 36.10 30.03
08-05-29 35.90 35.97 34.03 4,587,600 34.29 28.52
08-05-28 35.18 35.84 34.59 6,740,600 35.83 29.81
08-05-27 36.11 36.23 34.51 4,866,400 35.05 29.16
Date Open High Low Vol Cls adjCls
08-05-23 37.00 37.25 34.92 4,265,300 35.89 29.86
08-05-22 36.73 38.70 36.47 6,574,900 37.25 30.99
08-05-21 38.00 38.23 36.68 4,911,800 36.75 30.57
08-05-20 37.15 37.97 36.60 5,615,600 37.84 31.48
08-05-19 38.11 39.38 37.30 5,296,200 37.76 31.41
08-05-16 36.97 38.06 36.63 5,979,600 37.92 31.54
08-05-15 34.84 36.42 34.81 5,499,300 36.37 30.25
08-05-14 36.15 36.15 34.37 3,592,500 34.48 28.68
08-05-13 34.59 35.82 34.12 3,097,300 35.73 29.72
Date Open High Low Vol Cls adjCls
08-05-12 34.49 35.00 33.83 3,455,800 34.77 28.92
08-05-09 35.58 35.70 33.63 4,759,100 34.49 28.69
08-05-08 35.87 36.19 35.15 3,945,100 36.17 30.09
08-05-07 36.72 36.75 35.09 3,610,200 35.27 29.34
08-05-06 36.12 37.10 36.06 3,698,400 36.73 30.55
08-05-05 34.90 36.55 34.82 3,216,100 36.38 30.26
08-05-02 34.21 35.53 34.13 4,474,700 34.91 29.04
08-05-01 34.45 34.57 32.70 4,990,300 34.03 28.31
08-04-30 34.99 35.48 34.54 5,243,100 34.85 28.99
Date Open High Low Vol Cls adjCls
08-04-29 35.65 36.18 34.46 2,943,800 34.60 28.78
08-04-28 36.85 37.00 35.68 2,551,300 36.28 30.18
08-04-25 34.69 36.96 34.62 4,436,500 36.80 30.61
08-04-24 35.92 35.92 34.06 4,340,600 34.62 28.80
08-04-23 36.30 36.47 35.25 5,910,600 35.56 29.58
08-04-22 39.25 39.25 36.76 5,437,900 37.12 30.88
08-04-21 38.89 39.04 37.11 4,241,100 37.82 31.46
08-04-18 37.58 38.14 36.19 3,789,500 37.88 31.51
08-04-17 36.30 37.45 35.51 4,305,600 36.51 30.37
Date Open High Low Vol Cls adjCls
08-04-16 35.99 37.98 35.61 4,186,800 37.52 31.21
08-04-15 34.82 35.71 34.17 3,593,200 35.04 29.15
08-04-14 35.13 35.70 34.35 2,660,700 34.57 28.76
08-04-11 35.74 36.08 35.05 2,942,100 35.24 29.31
08-04-10 35.01 36.34 34.57 3,850,100 36.21 30.12
08-04-09 37.22 37.38 35.00 3,958,200 35.13 29.22
08-04-08 36.72 38.33 36.62 5,170,400 36.92 30.71
08-04-07 37.42 38.72 36.95 7,842,300 37.38 31.09
08-04-04 34.85 36.64 34.57 5,689,100 35.93 29.89
Date Open High Low Vol Cls adjCls
08-04-03 33.87 34.95 33.56 4,206,600 34.30 28.53
08-04-02 34.56 34.93 33.43 3,448,600 33.90 28.20
08-04-01 33.50 34.47 32.28 3,745,200 34.36 28.58
08-03-31 33.76 34.23 32.40 3,213,600 33.04 27.48
08-03-28 66.66 67.78 66.02 4,811,600 67.44 28.05
08-03-27 67.72 68.30 65.59 2,908,800 65.63 27.30
08-03-26 69.09 69.50 67.55 4,208,000 68.79 28.57
08-03-25 68.69 69.54 67.97 3,785,000 68.37 28.40
08-03-24 66.26 69.02 66.14 4,036,000 67.48 28.03
Date Open High Low Vol Cls adjCls
08-03-20 64.23 67.21 63.10 6,854,600 65.77 27.32
08-03-19 70.38 70.50 64.12 4,816,400 64.16 26.65
08-03-18 68.13 70.56 67.60 6,580,600 70.53 29.29
08-03-17 65.96 68.41 64.97 5,474,800 67.12 27.88
08-03-14 68.92 69.60 66.27 7,737,200 67.63 28.09
08-03-13 64.08 68.83 63.61 6,298,200 68.20 28.33
08-03-12 62.87 66.28 62.35 7,839,800 65.15 27.06
08-03-11 60.09 62.86 59.53 4,290,600 62.75 26.06
08-03-10 60.78 60.78 57.73 4,809,000 57.84 24.02
Date Open High Low Vol Cls adjCls
08-03-07 61.80 63.39 59.46 4,921,600 60.52 25.14
08-03-06 63.71 64.07 62.18 3,961,800 62.20 25.83
08-03-05 61.22 64.18 61.01 4,880,800 63.63 26.43
08-03-04 59.88 62.83 58.62 4,866,200 60.24 25.02
08-03-03 58.43 60.57 58.43 4,338,000 60.39 25.08
08-02-29 61.20 61.20 58.04 4,248,000 58.26 24.20
08-02-28 60.58 63.10 59.82 3,913,800 62.01 25.75
08-02-27 60.90 61.26 59.70 3,631,400 60.46 25.11
08-02-26 60.15 62.00 60.15 3,824,600 61.07 25.36
Date Open High Low Vol Cls adjCls
08-02-25 61.00 62.58 59.80 3,860,000 61.91 25.71
08-02-22 59.03 61.31 57.66 4,153,600 61.18 25.41
08-02-21 59.82 60.84 58.42 4,857,800 58.48 24.29
08-02-20 57.26 59.96 56.62 4,451,000 59.81 24.84
08-02-19 56.20 59.18 56.01 4,249,400 57.85 24.03
08-02-15 54.69 54.95 53.27 3,486,800 54.38 22.59
08-02-14 53.98 55.89 53.03 3,961,000 55.13 22.90
08-02-13 52.74 53.81 51.53 2,761,400 53.74 22.32
08-02-12 52.56 53.61 51.40 4,137,000 51.82 21.52
Date Open High Low Vol Cls adjCls
08-02-11 50.97 52.32 50.71 2,924,600 52.32 21.73
08-02-08 49.95 51.48 48.84 4,644,000 50.91 21.14
08-02-07 48.46 50.32 47.44 3,850,800 49.80 20.68
08-02-06 48.44 50.09 48.44 3,200,400 48.75 20.25
08-02-05 49.74 50.23 48.89 2,591,000 49.13 20.40
08-02-04 52.31 52.64 50.56 3,482,400 51.03 21.19
08-02-01 52.80 54.00 51.70 5,148,800 52.64 21.86
08-01-31 51.40 53.00 50.17 4,382,200 52.15 21.66
08-01-30 53.10 54.09 51.67 2,777,400 52.50 21.80
Date Open High Low Vol Cls adjCls
08-01-29 52.00 55.93 51.63 4,330,200 52.77 21.92
08-01-28 50.42 53.35 50.25 3,796,800 52.90 21.97
08-01-25 52.25 53.70 50.68 3,778,400 51.44 21.36
08-01-24 46.30 52.11 45.25 6,931,000 51.26 21.29
08-01-23 45.69 47.67 42.27 8,617,400 46.04 19.12
08-01-22 45.79 48.61 42.52 6,416,400 47.67 19.80
08-01-18 47.89 48.87 46.59 5,896,400 48.57 20.17
08-01-17 51.38 51.75 46.92 6,107,200 47.11 19.57
08-01-16 52.53 53.82 50.52 5,114,400 50.94 21.16
Date Open High Low Vol Cls adjCls
08-01-15 54.83 54.83 52.55 3,475,000 53.08 22.05
08-01-14 53.79 56.00 53.17 2,742,000 55.69 23.13
08-01-11 53.97 54.38 52.60 3,002,800 53.19 22.09
08-01-10 52.15 55.10 51.32 5,118,400 54.29 22.55
08-01-09 51.66 53.12 50.66 3,852,800 52.85 21.95
08-01-08 54.96 55.36 52.12 4,548,600 52.12 21.65
08-01-07 55.00 55.89 52.52 4,061,600 54.07 22.46
08-01-04 56.48 56.90 54.90 4,189,800 55.53 23.06
08-01-03 57.99 58.74 56.52 3,566,000 57.11 23.72
Date Open High Low Vol Cls adjCls
08-01-02 60.42 60.83 57.12 5,319,200 57.97 24.08
07-12-31 60.75 60.75 58.77 1,965,600 59.57 24.74
07-12-28 60.73 61.32 59.98 2,038,800 60.46 25.11
07-12-27 60.56 61.34 59.75 2,769,800 59.96 24.90
07-12-26 58.73 61.14 58.36 3,892,600 60.41 25.03
07-12-24 57.50 59.82 57.30 1,711,200 58.95 24.42
07-12-21 55.00 58.05 54.59 10,475,400 57.10 23.66
07-12-20 52.81 54.77 52.25 5,129,600 54.74 22.68
07-12-19 51.95 53.23 51.63 2,909,600 52.36 21.69
Date Open High Low Vol Cls adjCls
07-12-18 52.09 52.33 50.22 3,823,000 51.97 21.53
07-12-17 54.00 54.38 51.51 5,309,000 51.51 21.34
07-12-14 55.39 55.39 53.95 3,405,400 54.64 22.64
07-12-13 55.25 55.77 53.94 3,992,800 55.60 23.03
07-12-12 53.99 56.15 53.85 4,564,600 55.61 23.04
07-12-11 55.75 56.00 53.39 2,958,200 53.65 22.23
07-12-10 55.04 56.08 55.04 2,603,000 55.73 23.09
07-12-07 54.90 55.94 53.90 3,274,400 55.38 22.94
07-12-06 50.51 54.49 50.51 4,202,600 54.48 22.57
Date Open High Low Vol Cls adjCls
07-12-05 50.20 50.79 48.84 4,039,400 50.68 21.00
07-12-04 50.00 50.35 49.18 2,549,200 49.72 20.60
07-12-03 50.32 51.29 49.78 2,737,800 50.38 20.87
07-11-30 51.70 52.91 50.12 5,368,000 50.31 20.84
07-11-29 50.64 52.50 49.53 6,649,600 51.49 21.33
07-11-28 48.10 50.72 47.50 2,760,200 50.44 20.90
07-11-27 47.28 48.86 46.43 3,995,000 47.77 19.79
07-11-26 49.04 49.37 47.22 3,194,600 47.22 19.56
07-11-23 48.90 49.38 48.55 1,313,400 49.19 20.38
Date Open High Low Vol Cls adjCls
07-11-21 48.58 49.23 47.46 2,875,400 48.51 20.10
07-11-20 49.20 50.86 48.81 5,053,000 49.52 20.52
07-11-19 48.90 49.53 47.80 6,233,600 48.86 20.24
07-11-16 49.01 49.96 48.06 9,968,000 49.36 20.45
07-11-15 49.24 49.72 47.60 5,624,000 48.75 20.20
07-11-14 49.10 50.99 49.03 3,095,000 49.78 20.62
07-11-13 47.06 48.76 46.16 3,543,400 48.61 20.14
07-11-12 48.81 49.45 46.51 6,054,400 46.80 19.39
07-11-09 51.19 51.37 49.50 3,824,600 49.58 20.54
Date Open High Low Vol Cls adjCls
07-11-08 51.90 52.75 49.82 3,534,200 51.89 21.50
07-11-07 52.19 52.31 50.80 2,842,000 51.10 21.17
07-11-06 50.69 53.05 49.91 2,747,800 52.93 21.93
07-11-05 50.77 51.40 49.29 2,455,200 50.31 20.84
07-11-02 51.16 53.11 50.46 3,428,800 51.77 21.45
07-11-01 52.49 52.94 50.86 3,432,000 51.04 21.15
07-10-31 52.54 53.62 52.23 3,164,200 53.22 22.05
07-10-30 53.74 54.26 52.11 4,656,000 52.28 21.66
07-10-29 53.95 55.35 53.44 9,115,000 54.50 22.58
Date Open High Low Vol Cls adjCls
07-10-26 54.56 55.39 53.51 5,205,600 54.81 22.71
07-10-25 52.30 54.95 51.33 8,183,600 54.00 22.37
07-10-24 51.30 52.15 50.27 5,715,800 51.99 21.54
07-10-23 51.94 53.67 50.86 4,867,800 51.52 21.34
07-10-22 48.16 52.38 46.39 7,482,600 51.10 21.17
07-10-19 50.47 51.13 48.68 5,762,400 48.74 20.19
07-10-18 47.95 51.63 47.58 8,949,000 50.54 20.94
07-10-17 44.43 48.80 43.54 10,844,800 48.24 19.99
07-10-16 45.65 45.91 44.50 2,738,000 44.90 18.60
Date Open High Low Vol Cls adjCls
07-10-15 45.95 46.84 45.18 4,269,000 45.85 19.00
07-10-12 45.73 46.31 45.25 2,202,200 45.99 19.05
07-10-11 47.60 49.19 45.36 3,122,800 46.45 19.24
07-10-10 47.34 48.50 46.96 2,497,000 47.37 19.63
07-10-09 45.85 48.19 45.76 2,966,000 47.90 19.84
07-10-08 45.04 46.49 44.81 2,487,000 45.58 18.88
07-10-05 45.00 45.57 44.32 2,718,000 45.28 18.76
07-10-04 45.18 46.29 44.42 2,491,200 44.63 18.49
07-10-03 47.56 47.56 45.73 2,734,800 45.88 19.01
Date Open High Low Vol Cls adjCls
07-10-02 48.17 49.25 47.31 3,241,800 47.63 19.73
07-10-01 46.55 47.73 46.50 1,825,600 47.41 19.64
07-09-28 46.85 47.46 46.56 1,978,000 46.70 19.35
07-09-27 46.25 48.35 46.05 1,938,200 46.91 19.43
07-09-26 46.25 47.21 45.78 2,642,000 46.00 19.06
07-09-25 44.70 45.99 43.89 2,051,000 45.86 18.94
07-09-24 46.53 46.70 44.90 2,400,600 45.11 18.63
07-09-21 46.26 47.16 46.07 4,248,800 46.28 19.11
07-09-20 45.61 46.47 45.39 2,416,400 45.80 18.91
Date Open High Low Vol Cls adjCls
07-09-19 45.25 46.45 45.12 2,931,400 45.49 18.78
07-09-18 43.26 44.90 42.00 3,321,000 44.71 18.46
07-09-17 43.20 43.65 42.70 1,764,400 42.88 17.71
07-09-14 42.40 43.90 42.12 1,657,000 43.53 17.98
07-09-13 42.16 43.54 41.92 2,218,600 42.94 17.73
07-09-12 42.25 43.00 41.59 2,675,800 41.81 17.26
07-09-11 42.02 43.41 41.76 2,587,800 42.96 17.74
07-09-10 43.35 43.66 41.37 2,824,400 41.70 17.22
07-09-07 43.60 43.92 43.03 2,246,000 43.17 17.83
Date Open High Low Vol Cls adjCls
07-09-06 44.02 44.61 43.36 2,701,800 43.97 18.16
07-09-05 44.29 44.29 42.56 4,321,400 43.82 18.09
07-09-04 43.03 44.06 42.05 2,889,000 43.55 17.98
07-08-31 43.11 43.95 42.80 2,688,800 43.38 17.91
07-08-30 41.80 43.50 41.30 3,401,600 42.69 17.63
07-08-29 41.50 42.56 41.04 2,347,400 42.20 17.43
07-08-28 42.98 43.03 41.12 2,624,600 41.25 17.03
07-08-27 44.17 44.21 43.00 2,186,800 43.28 17.87
07-08-24 42.50 45.25 42.30 5,610,000 44.53 18.39
Date Open High Low Vol Cls adjCls
07-08-23 41.49 42.27 40.50 3,959,200 41.28 17.05
07-08-22 39.22 41.46 39.18 3,186,600 41.20 17.01
07-08-21 38.01 39.42 37.56 2,473,000 38.60 15.94
07-08-20 37.70 38.53 37.05 2,520,200 37.99 15.69
07-08-17 37.00 38.02 36.36 4,173,400 37.52 15.49
07-08-16 36.00 36.75 33.62 6,863,800 36.22 14.96
07-08-15 38.05 38.22 36.58 3,921,400 36.60 15.11
07-08-14 39.17 39.51 38.01 3,773,000 38.28 15.81
07-08-13 38.88 39.60 38.51 4,053,200 38.91 16.07
Date Open High Low Vol Cls adjCls
07-08-10 36.31 39.18 35.15 9,976,600 38.12 15.74
07-08-09 38.96 39.01 34.80 7,442,600 37.26 15.39
07-08-08 39.96 41.00 39.07 4,516,200 39.57 16.34
07-08-07 39.44 39.93 38.45 3,621,400 39.32 16.24
07-08-06 39.90 40.35 38.54 4,654,000 39.80 16.43
07-08-03 42.15 42.52 39.66 5,529,600 39.94 16.49
07-08-02 42.24 42.90 42.08 4,692,600 42.38 17.50
07-08-01 41.68 42.73 41.47 5,922,200 42.21 17.43
07-07-31 43.34 43.90 41.92 5,923,400 41.93 17.31
Date Open High Low Vol Cls adjCls
07-07-30 41.64 42.52 41.60 4,933,200 42.36 17.49
07-07-27 42.00 43.38 41.41 6,729,000 41.59 17.17
07-07-26 44.03 45.08 41.00 7,891,800 42.13 17.40
07-07-25 47.00 47.66 44.26 7,460,000 44.93 18.55
07-07-24 47.31 49.75 46.02 9,759,000 46.59 19.24
07-07-23 48.14 48.40 45.35 4,691,800 46.17 19.07
07-07-20 47.62 48.69 46.74 4,174,800 47.63 19.67
07-07-19 47.61 48.59 47.42 3,580,000 47.77 19.73
07-07-18 47.49 48.43 47.22 2,937,000 48.40 19.99
Date Open High Low Vol Cls adjCls
07-07-17 47.27 48.15 47.21 2,363,000 47.62 19.66
07-07-16 47.75 47.81 46.70 3,417,800 47.37 19.56
07-07-13 47.92 48.25 47.24 2,428,800 47.91 19.78
07-07-12 46.87 47.95 46.86 3,418,000 47.78 19.73
07-07-11 46.67 47.15 46.03 4,599,000 46.40 19.16
07-07-10 45.42 46.04 45.02 2,172,000 45.15 18.64
07-07-09 46.76 47.17 45.80 3,313,200 45.87 18.94
07-07-06 45.47 46.63 45.45 3,923,800 46.29 19.11
07-07-05 44.90 45.42 44.56 5,156,000 45.36 18.73
Date Open High Low Vol Cls adjCls
07-07-03 43.65 44.11 43.50 1,734,400 44.02 18.18
07-07-02 41.94 43.86 41.94 3,825,600 43.46 17.95
07-06-29 41.55 42.04 41.33 3,858,600 41.91 17.31
07-06-28 40.98 41.85 40.97 2,606,600 41.50 17.14
07-06-27 39.91 40.96 38.92 4,549,200 40.89 16.89
07-06-26 41.10 41.42 40.10 3,571,400 40.34 16.60
07-06-25 41.85 42.31 41.03 2,514,400 41.04 16.88
07-06-22 42.25 42.42 41.51 3,425,000 41.81 17.20
07-06-21 43.10 43.20 41.94 5,677,400 42.42 17.45
Date Open High Low Vol Cls adjCls
07-06-20 43.45 44.19 42.88 2,886,400 42.97 17.68
07-06-19 43.00 43.64 42.71 2,185,400 43.41 17.86
07-06-18 43.21 43.65 42.80 2,619,200 43.04 17.71
07-06-15 43.93 44.50 42.87 4,146,000 43.21 17.78
07-06-14 42.19 43.65 42.11 4,339,400 43.33 17.83
07-06-13 42.09 42.48 41.35 5,774,000 41.99 17.27
07-06-12 43.06 43.14 40.59 8,443,000 41.83 17.21
07-06-11 44.01 45.34 42.21 6,174,800 43.45 17.88
07-06-08 44.47 46.10 44.10 4,738,000 45.76 18.83
Date Open High Low Vol Cls adjCls
07-06-07 46.34 47.29 44.24 5,749,400 44.79 18.43
07-06-06 47.26 47.38 46.24 2,432,000 46.73 19.22
07-06-05 47.77 48.10 47.15 2,540,600 47.70 19.62
07-06-04 48.24 48.60 47.76 2,082,800 48.00 19.75
07-06-01 47.14 48.94 47.00 3,918,800 48.49 19.95
07-05-31 47.40 47.92 46.89 6,005,800 46.90 19.29
07-05-30 45.49 47.49 44.65 5,912,800 47.45 19.52
07-05-29 45.96 46.70 45.64 3,888,400 46.30 19.05
07-05-25 45.81 47.04 45.76 3,657,600 46.99 19.33
Date Open High Low Vol Cls adjCls
07-05-24 47.08 47.16 45.47 4,560,400 45.76 18.83
07-05-23 47.61 47.95 46.86 3,471,000 47.00 19.34
07-05-22 48.05 48.52 47.08 4,566,000 47.14 19.39
07-05-21 48.60 49.54 48.54 3,353,200 48.77 20.06
07-05-18 47.55 48.48 47.25 3,340,800 48.36 19.90
07-05-17 47.90 47.99 46.53 2,756,800 47.56 19.57
07-05-16 48.06 48.43 47.69 3,037,000 48.20 19.83
07-05-15 48.08 48.30 47.29 2,935,200 47.98 19.74
07-05-14 48.55 48.66 47.44 2,720,400 48.00 19.75
Date Open High Low Vol Cls adjCls
07-05-11 47.94 48.79 47.61 1,882,400 48.15 19.81
07-05-10 48.48 49.07 47.37 4,017,800 47.50 19.54
07-05-09 48.01 48.81 47.40 4,770,200 48.68 20.03
07-05-08 45.80 48.32 45.77 9,094,200 48.17 19.82
07-05-07 45.53 46.10 44.93 3,663,200 44.97 18.50
07-05-04 45.79 46.10 44.88 3,211,600 44.90 18.47
07-05-03 45.05 45.51 44.28 2,917,000 45.46 18.70
07-05-02 44.15 45.21 43.93 2,095,600 44.89 18.47
07-05-01 44.46 44.58 43.10 3,086,600 44.21 18.19
Date Open High Low Vol Cls adjCls
07-04-30 45.27 45.40 44.23 3,311,000 44.31 18.23
07-04-27 45.79 45.79 44.88 2,290,400 45.15 18.57
07-04-26 46.44 46.55 45.60 2,884,800 45.84 18.86
07-04-25 45.73 46.73 45.35 4,199,400 46.64 19.19
07-04-24 45.48 45.63 44.70 3,906,800 44.99 18.51
07-04-23 45.20 46.56 45.01 4,254,800 46.00 18.92
07-04-20 45.41 45.64 44.86 2,802,000 45.10 18.55
07-04-19 44.22 45.07 43.46 4,004,800 44.82 18.44
07-04-18 45.35 45.64 44.33 3,912,000 44.60 18.35
Date Open High Low Vol Cls adjCls
07-04-17 45.29 46.30 44.36 6,480,000 45.32 18.64
07-04-16 45.19 46.19 45.14 5,975,000 45.97 18.91
07-04-13 44.17 44.94 43.61 3,743,600 44.77 18.42
07-04-12 43.61 43.99 43.24 2,492,000 43.67 17.97
07-04-11 43.80 44.06 43.07 3,050,400 43.31 17.82
07-04-10 43.31 44.20 43.02 4,627,200 43.70 17.98
07-04-09 44.31 44.62 43.58 3,888,600 43.71 17.98
07-04-05 43.64 43.96 43.04 3,844,000 43.77 18.01
07-04-04 43.25 43.55 42.85 3,189,800 43.25 17.79
Date Open High Low Vol Cls adjCls
07-04-03 43.50 43.73 43.26 2,863,600 43.29 17.81
07-04-02 43.61 43.61 42.55 4,121,000 43.23 17.78
07-03-30 43.44 44.27 42.80 5,916,200 43.20 17.77
07-03-29 41.20 42.80 41.15 3,883,800 42.70 17.57
07-03-28 41.00 41.47 40.60 2,158,800 40.73 16.76
07-03-27 42.19 42.19 41.35 3,739,800 41.54 17.03
07-03-26 41.88 42.80 41.30 4,165,400 42.22 17.31
07-03-23 41.34 41.62 41.05 3,103,000 41.35 16.95
07-03-22 41.45 41.93 40.97 3,368,200 41.05 16.83
Date Open High Low Vol Cls adjCls
07-03-21 40.47 41.66 40.29 4,221,200 41.63 17.06
07-03-20 40.28 41.06 39.90 4,112,600 40.18 16.47
07-03-19 39.43 40.34 39.24 3,667,600 40.12 16.45
07-03-16 39.73 40.25 38.80 2,706,800 38.99 15.98
07-03-15 39.11 39.97 38.92 2,904,800 39.64 16.25
07-03-14 37.96 39.40 37.87 4,879,600 39.35 16.13
07-03-13 38.96 39.75 37.68 5,475,600 37.90 15.54
07-03-12 39.74 39.88 38.26 6,454,800 39.01 15.99
07-03-09 38.82 39.06 37.90 3,348,200 38.78 15.90
Date Open High Low Vol Cls adjCls
07-03-08 37.65 38.36 37.35 3,566,600 38.24 15.68
07-03-07 36.76 37.36 36.36 3,858,800 36.82 15.09
07-03-06 35.23 36.80 35.23 3,707,400 36.72 15.05
07-03-05 35.95 35.95 33.75 4,230,800 35.00 14.35
07-03-02 37.27 37.91 35.92 3,762,800 36.31 14.88
07-03-01 36.47 38.20 36.45 4,963,400 37.61 15.42
07-02-28 37.21 38.08 36.30 6,241,000 37.74 15.47
07-02-27 38.11 38.41 36.81 6,305,600 37.21 15.25
07-02-26 40.35 40.89 39.73 1,892,200 40.14 16.45
Date Open High Low Vol Cls adjCls
07-02-23 40.09 40.60 39.71 1,497,000 40.13 16.45
07-02-22 40.99 41.20 39.77 2,018,200 40.14 16.45
07-02-21 39.16 40.69 39.05 3,425,000 40.60 16.64
07-02-20 39.99 39.99 38.71 3,249,000 39.27 16.10
07-02-16 39.85 40.26 39.33 4,814,200 40.04 16.41
07-02-15 39.00 40.27 38.98 4,813,200 39.74 16.29
07-02-14 39.43 39.86 38.98 2,739,600 39.00 15.99
07-02-13 38.38 40.00 38.35 3,792,000 39.32 16.12
07-02-12 37.47 38.60 37.17 2,599,600 37.93 15.55
Date Open High Low Vol Cls adjCls
07-02-09 38.00 38.16 37.13 2,412,000 37.56 15.40
07-02-08 38.24 38.35 37.68 1,787,400 38.23 15.67
07-02-07 38.67 39.19 38.21 2,278,800 38.44 15.76
07-02-06 38.03 38.80 37.80 3,031,800 38.70 15.86
07-02-05 39.05 39.18 38.17 3,127,400 38.30 15.70
07-02-02 39.56 39.59 38.64 2,514,000 39.19 16.06
07-02-01 39.51 39.70 38.87 2,895,800 39.68 16.27
07-01-31 39.15 39.89 38.58 3,750,400 39.21 16.07
07-01-30 39.14 39.97 38.80 5,023,200 39.32 16.12
Date Open High Low Vol Cls adjCls
07-01-29 37.36 39.44 37.25 6,051,600 38.75 15.88
07-01-26 37.55 38.16 36.78 3,463,600 37.08 15.20
07-01-25 36.48 37.95 36.33 5,597,200 37.53 15.38
07-01-24 33.74 35.86 33.73 3,673,800 35.76 14.66
07-01-23 33.37 35.05 33.37 3,221,600 34.91 14.31
07-01-22 33.61 33.97 33.37 2,627,000 33.39 13.69
07-01-19 32.68 33.55 32.59 2,650,000 33.37 13.68
07-01-18 33.09 33.68 32.53 2,449,600 32.76 13.43
07-01-17 32.75 33.48 32.75 2,032,400 33.13 13.58
Date Open High Low Vol Cls adjCls
07-01-16 33.22 33.50 32.74 2,223,600 32.91 13.49
07-01-12 32.76 33.38 32.60 2,065,600 33.05 13.55
07-01-11 32.71 33.38 32.35 1,772,200 32.75 13.42
07-01-10 32.05 32.71 31.84 1,606,400 32.57 13.35
07-01-09 32.32 32.37 31.51 2,452,600 32.14 13.17
07-01-08 31.51 32.29 31.44 2,641,600 32.26 13.22
07-01-05 31.73 31.96 31.10 1,871,800 31.74 13.01
07-01-04 31.21 31.81 30.85 2,295,000 31.69 12.99
07-01-03 32.81 33.00 31.09 3,576,400 31.51 12.92
Date Open High Low Vol Cls adjCls
06-12-29 32.91 32.94 32.36 1,523,200 32.45 13.30
06-12-28 32.93 33.64 32.91 2,222,200 33.13 13.58
06-12-27 32.24 33.19 32.03 1,912,200 33.08 13.50
06-12-26 31.81 32.26 31.81 1,066,800 31.96 13.04
06-12-22 31.97 32.20 31.62 986,800 31.95 13.04
06-12-21 31.91 32.58 31.77 1,917,400 32.13 13.11
06-12-20 32.64 33.00 32.16 2,162,200 32.37 13.21
06-12-19 31.96 32.56 31.48 4,302,600 32.41 13.23
06-12-18 32.88 33.00 31.97 2,928,000 32.12 13.11
Date Open High Low Vol Cls adjCls
06-12-15 32.85 33.20 32.77 3,679,200 33.05 13.49
06-12-14 32.90 33.48 32.47 4,190,000 32.88 13.42
06-12-13 31.97 33.15 31.00 7,910,400 32.99 13.46
06-12-12 32.28 32.40 31.12 8,229,400 31.87 13.00
06-12-11 34.43 34.94 33.33 5,052,800 34.06 13.90
06-12-08 35.09 35.32 34.48 4,766,200 35.14 14.34
06-12-07 35.01 35.90 34.87 4,072,000 35.46 14.47
06-12-06 34.22 35.53 33.88 4,596,800 35.00 14.28
06-12-05 34.00 34.78 33.62 4,138,200 34.42 14.05
Date Open High Low Vol Cls adjCls
06-12-04 32.25 34.71 31.85 6,031,000 34.44 14.05
06-12-01 32.62 32.69 31.49 2,216,600 32.00 13.06
06-11-30 32.44 32.88 31.95 3,438,200 32.51 13.27
06-11-29 31.74 32.84 31.74 3,879,600 32.77 13.37
06-11-28 32.12 32.23 31.25 4,537,600 31.75 12.96
06-11-27 32.91 33.09 32.09 3,488,600 32.24 13.16
06-11-24 32.96 33.32 32.47 1,321,000 32.82 13.39
06-11-22 32.58 32.70 31.71 3,509,800 32.60 13.30
06-11-21 32.10 32.34 30.95 4,453,000 32.15 13.12
Date Open High Low Vol Cls adjCls
06-11-20 61.66 63.75 61.30 7,623,200 61.83 12.62
06-11-17 57.48 60.82 57.48 8,329,200 60.09 12.26
06-11-16 60.84 60.84 57.11 6,054,800 57.30 11.69
06-11-15 60.31 61.92 59.92 4,582,400 61.09 12.46
06-11-14 60.54 60.90 59.64 3,388,800 60.33 12.31
06-11-13 59.55 60.43 58.65 3,495,600 60.21 12.28
06-11-10 60.57 61.22 58.99 2,808,800 59.81 12.20
06-11-09 60.76 62.71 60.28 5,290,400 60.71 12.39
06-11-08 60.69 61.46 59.86 4,321,200 60.43 12.33
Date Open High Low Vol Cls adjCls
06-11-07 61.63 62.50 60.52 4,869,200 61.00 12.45
06-11-06 59.88 62.05 59.88 4,953,200 61.20 12.49
06-11-03 59.05 59.85 58.69 3,371,200 59.37 12.11
06-11-02 59.25 59.89 58.40 3,316,400 58.89 12.02
06-11-01 60.47 60.94 59.23 4,665,200 59.49 12.14
06-10-31 60.47 61.19 59.57 6,151,600 60.11 12.26
06-10-30 60.73 61.38 59.74 4,073,600 60.05 12.25
06-10-27 61.35 63.23 60.97 3,434,000 61.18 12.48
06-10-26 61.16 62.11 60.68 3,022,400 61.59 12.57
Date Open High Low Vol Cls adjCls
06-10-25 61.00 61.78 60.42 4,863,600 61.11 12.47
06-10-24 58.01 61.85 57.83 7,348,000 61.26 12.50
06-10-23 58.12 58.70 57.42 3,989,600 58.36 11.91
06-10-20 58.50 58.74 57.55 4,086,000 58.31 11.90
06-10-19 56.10 59.48 55.11 9,233,200 58.69 11.97
06-10-18 57.42 58.13 55.66 4,168,000 56.25 11.48
06-10-17 58.27 58.27 56.38 4,276,400 57.19 11.67
06-10-16 58.83 59.00 57.46 4,872,800 58.26 11.89
06-10-13 56.89 58.47 56.43 3,799,600 57.44 11.72
Date Open High Low Vol Cls adjCls
06-10-12 55.48 56.96 55.14 4,145,200 56.78 11.58
06-10-11 55.45 55.90 54.75 6,572,400 55.32 11.29
06-10-10 55.13 56.04 54.33 6,648,400 56.04 11.43
06-10-09 54.52 57.73 54.13 7,253,600 55.34 11.29
06-10-06 54.04 54.56 52.83 5,622,000 54.36 11.09
06-10-05 50.26 54.40 50.18 10,834,800 54.16 11.05
06-10-04 48.63 49.94 47.78 7,849,200 49.94 10.19
06-10-03 49.90 49.90 48.40 5,136,000 48.48 9.89
06-10-02 50.30 51.05 49.74 3,615,200 50.33 10.27
Date Open High Low Vol Cls adjCls
06-09-29 50.11 51.28 50.10 4,011,600 50.45 10.29
06-09-28 49.85 50.00 48.05 6,316,400 49.71 10.14
06-09-27 49.65 50.83 48.77 5,564,800 49.85 10.17
06-09-26 47.31 50.24 47.20 6,570,800 49.95 10.13
06-09-25 46.78 47.30 45.15 7,878,000 47.22 9.58
06-09-22 50.01 50.47 47.65 6,768,800 47.84 9.70
06-09-21 51.58 51.73 49.49 6,124,000 49.97 10.13
06-09-20 52.13 52.79 51.15 3,144,800 51.47 10.44
06-09-19 52.59 52.85 51.00 3,587,200 51.82 10.51
Date Open High Low Vol Cls adjCls
06-09-18 51.27 54.05 50.98 4,926,000 52.83 10.71
06-09-15 50.89 51.40 49.85 6,018,800 50.93 10.33
06-09-14 52.02 52.80 50.40 4,438,800 50.63 10.27
06-09-13 50.48 52.55 50.46 4,684,000 52.01 10.55
06-09-12 49.81 51.28 49.52 5,128,000 50.30 10.20
06-09-11 52.54 53.05 49.69 6,844,800 49.92 10.12
06-09-08 53.62 54.00 52.66 3,920,800 52.83 10.71
06-09-07 54.06 54.44 52.44 5,610,000 53.81 10.91
06-09-06 55.22 55.54 53.70 6,808,400 54.50 11.05
Date Open High Low Vol Cls adjCls
06-09-05 54.73 56.67 54.00 6,020,800 56.12 11.38
06-09-01 52.79 54.53 52.65 4,599,600 54.48 11.05
06-08-31 52.52 53.38 52.52 4,491,600 52.79 10.71
06-08-30 53.09 53.10 52.15 6,570,800 52.51 10.65
06-08-29 52.53 53.22 50.80 15,411,200 53.01 10.75
06-08-28 50.38 50.69 49.47 4,176,400 50.04 10.15
06-08-25 50.71 51.48 50.45 2,534,400 50.58 10.26
06-08-24 51.48 51.75 50.30 4,523,600 50.60 10.26
06-08-23 53.02 53.14 51.10 3,017,600 51.52 10.45
Date Open High Low Vol Cls adjCls
06-08-22 52.61 53.18 52.35 3,140,800 52.80 10.71
06-08-21 53.60 54.65 52.63 3,888,000 52.76 10.70
06-08-18 52.75 53.68 52.35 3,633,200 53.62 10.87
06-08-17 54.46 54.46 52.30 4,140,400 52.90 10.73
06-08-16 53.50 54.65 53.43 3,932,000 54.49 11.05
06-08-15 52.30 53.61 51.51 5,347,600 53.10 10.77
06-08-14 52.19 52.85 51.26 4,657,200 51.50 10.44
06-08-11 52.88 53.50 51.54 4,426,400 51.90 10.53
06-08-10 52.93 53.92 52.19 6,124,800 53.33 10.82
Date Open High Low Vol Cls adjCls
06-08-09 55.09 55.32 52.84 10,423,200 53.79 10.91
06-08-08 55.60 56.30 54.25 4,578,000 54.65 11.08
06-08-07 54.66 56.41 54.19 6,708,800 55.80 11.32
06-08-04 56.97 57.83 54.31 6,248,800 54.61 11.08
06-08-03 56.45 57.29 55.71 4,575,600 56.19 11.40
06-08-02 56.04 58.52 55.10 7,197,600 57.14 11.59
06-08-01 57.28 57.82 54.76 5,597,200 56.34 11.43
06-07-31 57.30 58.73 56.19 6,457,200 58.02 11.77
06-07-28 57.90 57.95 55.97 6,704,800 56.97 11.55
Date Open High Low Vol Cls adjCls
06-07-27 58.71 59.83 57.69 6,845,200 57.89 11.74
06-07-26 57.52 58.14 56.14 5,864,800 57.91 11.74
06-07-25 55.67 58.08 54.91 8,650,800 57.46 11.65
06-07-24 55.50 57.44 54.18 13,233,200 55.52 11.26
06-07-21 60.08 60.98 54.72 8,729,200 56.68 11.49
06-07-20 66.35 67.00 58.65 17,903,600 59.62 12.09
06-07-19 58.37 61.45 58.00 6,044,000 60.63 12.30
06-07-18 57.56 58.54 55.53 8,119,200 57.78 11.72
06-07-17 59.79 59.84 56.81 5,177,600 57.23 11.61
Date Open High Low Vol Cls adjCls
06-07-14 59.72 60.71 57.97 6,728,400 60.03 12.17
06-07-13 62.48 62.48 59.50 4,850,400 59.72 12.11
06-07-12 62.98 64.36 62.76 3,511,600 63.03 12.78
06-07-11 62.72 63.40 60.95 3,993,600 63.23 12.82
06-07-10 63.54 63.65 61.30 4,425,600 62.83 12.74
06-07-07 63.36 65.10 62.76 3,797,200 63.05 12.79
06-07-06 64.67 65.26 63.14 4,601,600 63.46 12.87
06-07-05 64.61 64.67 61.65 6,880,000 64.41 13.06
06-07-03 65.65 65.65 64.25 2,671,200 64.91 13.16
Date Open High Low Vol Cls adjCls
06-06-30 62.39 65.74 61.74 19,914,800 65.74 13.33
06-06-29 59.45 62.67 58.79 5,535,200 62.48 12.67
06-06-28 58.29 58.92 57.25 4,283,200 58.76 11.92
06-06-27 58.80 59.90 57.60 5,637,600 58.00 11.72
06-06-26 57.67 58.77 57.25 4,972,400 58.54 11.83
06-06-23 56.18 58.29 55.96 4,227,200 57.26 11.57
06-06-22 57.30 57.71 55.24 6,917,600 56.35 11.39
06-06-21 53.48 58.11 53.48 7,450,400 57.60 11.64
06-06-20 53.10 55.19 52.54 5,602,800 53.61 10.83
Date Open High Low Vol Cls adjCls
06-06-19 55.25 55.76 52.30 4,827,200 52.76 10.66
06-06-16 55.31 55.60 53.45 11,483,200 55.13 11.14
06-06-15 51.90 55.82 51.90 7,248,000 55.57 11.23
06-06-14 49.52 51.11 49.42 5,812,400 50.91 10.29
06-06-13 50.95 52.35 48.67 7,195,200 49.30 9.96
06-06-12 53.00 53.58 50.67 6,060,800 50.99 10.31
06-06-09 54.59 55.90 52.97 5,432,800 53.21 10.75
06-06-08 53.23 54.04 50.55 10,699,200 53.78 10.87
06-06-07 56.94 57.76 53.70 6,245,600 53.74 10.86
Date Open High Low Vol Cls adjCls
06-06-06 57.00 57.45 54.73 7,341,200 57.00 11.52
06-06-05 60.59 60.93 56.40 5,338,800 56.87 11.49
06-06-02 60.10 61.81 59.38 5,008,000 60.45 12.22
06-06-01 57.83 59.61 57.52 4,817,600 59.42 12.01
06-05-31 56.10 58.63 56.10 5,514,800 58.09 11.74
06-05-30 58.84 58.84 55.67 7,070,000 55.82 11.28
06-05-26 57.28 59.62 57.12 5,353,600 58.81 11.89
06-05-25 54.26 57.43 54.20 9,320,800 56.93 11.51
06-05-24 54.72 55.89 51.31 7,518,800 53.55 10.82
Date Open High Low Vol Cls adjCls
06-05-23 55.50 56.97 54.59 6,198,800 54.64 11.04
06-05-22 55.88 56.31 51.87 8,096,400 53.80 10.87
06-05-19 56.20 57.50 54.79 6,039,200 56.64 11.45
06-05-18 59.17 60.16 55.60 6,714,800 56.48 11.41
06-05-17 62.70 62.91 58.40 9,704,400 58.73 11.87
06-05-16 63.73 65.00 60.70 5,178,000 62.58 12.65
06-05-15 62.25 64.19 61.85 6,799,200 63.61 12.86
06-05-12 66.86 67.68 63.54 5,904,000 63.69 12.87
06-05-11 69.20 69.95 66.93 5,928,800 67.13 13.57
Date Open High Low Vol Cls adjCls
06-05-10 67.80 69.00 66.87 3,432,400 68.88 13.92
06-05-09 67.49 68.84 67.25 4,105,200 67.87 13.72
06-05-08 67.34 68.57 66.64 4,032,000 67.34 13.61
06-05-05 67.61 68.11 66.66 4,643,600 67.59 13.66
06-05-04 66.46 67.56 66.04 4,790,800 67.00 13.54
06-05-03 66.59 66.77 64.35 4,694,000 66.13 13.37
06-05-02 64.93 66.59 64.39 6,129,200 66.19 13.38
06-05-01 62.87 65.38 62.87 4,812,800 64.32 13.00
06-04-28 60.88 62.68 60.57 4,596,800 62.44 12.62
Date Open High Low Vol Cls adjCls
06-04-27 62.55 62.64 59.33 7,461,600 60.64 12.26
06-04-26 63.80 64.97 63.46 5,930,800 63.57 12.85
06-04-25 64.75 65.75 63.54 8,118,400 63.82 12.90
06-04-24 63.29 64.77 62.99 5,644,400 64.27 12.99
06-04-21 62.25 64.25 61.71 6,086,800 63.36 12.81
06-04-20 64.46 64.70 60.69 11,765,600 61.37 12.40
06-04-19 61.51 62.39 59.85 6,392,400 62.33 12.60
06-04-18 59.24 61.07 58.95 5,026,000 61.07 12.34
06-04-17 58.25 59.14 58.09 4,069,200 58.81 11.89
Date Open High Low Vol Cls adjCls
06-04-13 57.13 58.22 56.06 2,632,000 58.08 11.74
06-04-12 56.80 57.76 56.32 2,720,000 57.32 11.58
06-04-11 58.22 58.99 56.35 5,914,400 57.02 11.52
06-04-10 56.50 57.98 55.82 5,262,800 57.98 11.72
06-04-07 58.75 59.43 56.55 4,930,400 56.80 11.48
06-04-06 58.30 59.49 57.58 3,172,400 58.66 11.86
06-04-05 58.33 58.78 57.45 2,670,400 58.41 11.80
06-04-04 57.19 58.30 56.85 4,061,600 58.13 11.75
06-04-03 57.53 59.00 56.86 4,218,800 57.16 11.55
Date Open High Low Vol Cls adjCls
06-03-31 57.34 57.34 55.45 3,902,800 56.73 11.47
06-03-30 58.36 59.25 56.62 4,525,600 57.10 11.54
06-03-29 55.71 58.29 55.22 11,076,800 57.79 11.68
06-03-28 54.59 55.08 53.87 4,868,400 54.07 10.89
06-03-27 52.88 55.00 51.81 9,302,800 54.62 11.00
06-03-24 50.15 51.39 49.23 4,289,600 51.36 10.34
06-03-23 48.71 50.13 48.28 2,690,400 50.09 10.09
06-03-22 47.37 49.36 47.23 2,737,600 48.93 9.85
06-03-21 47.41 49.80 47.24 3,706,800 47.41 9.55
Date Open High Low Vol Cls adjCls
06-03-20 49.56 51.13 48.13 4,758,800 48.79 9.82
06-03-17 48.40 49.82 47.91 4,694,800 49.56 9.98
06-03-16 49.80 49.80 47.91 3,969,600 48.16 9.70
06-03-15 49.12 49.88 47.94 4,176,400 49.35 9.94
06-03-14 47.39 49.07 46.99 3,797,600 49.00 9.87
06-03-13 48.78 49.14 47.05 3,681,200 47.21 9.51
06-03-10 48.08 48.85 46.65 4,355,200 48.69 9.80
06-03-09 46.97 47.60 45.99 3,312,400 46.23 9.31
06-03-08 45.42 46.87 44.51 6,784,400 46.69 9.40
Date Open High Low Vol Cls adjCls
06-03-07 46.80 47.05 44.91 3,652,400 45.59 9.18
06-03-06 48.77 49.67 46.44 4,351,600 47.15 9.49
06-03-03 48.71 49.86 48.00 5,100,000 48.60 9.79
06-03-02 47.46 47.86 46.78 3,386,400 47.55 9.57
06-03-01 46.04 48.17 46.01 3,362,400 47.67 9.60
06-02-28 46.72 46.84 45.40 2,410,800 46.00 9.26
06-02-27 47.55 47.90 46.14 5,866,400 47.05 9.47
06-02-24 47.62 48.14 47.15 4,210,800 47.55 9.57
06-02-23 47.05 48.25 46.76 5,310,000 47.66 9.60
Date Open High Low Vol Cls adjCls
06-02-22 46.19 46.80 45.17 2,514,400 46.64 9.39
06-02-21 45.35 46.47 45.19 2,024,400 45.99 9.26
06-02-17 45.19 45.64 44.38 2,712,800 44.94 9.05
06-02-16 43.61 45.39 43.60 6,100,000 45.30 9.12
06-02-15 43.78 45.09 43.52 5,785,600 44.89 9.04
06-02-14 42.11 44.36 41.88 4,218,800 44.04 8.87
06-02-13 43.22 43.28 41.78 3,038,000 41.89 8.43
06-02-10 42.60 44.22 42.31 3,578,800 43.45 8.75
06-02-09 44.65 44.92 42.64 3,920,000 42.81 8.62
Date Open High Low Vol Cls adjCls
06-02-08 45.19 45.42 43.41 4,652,000 44.33 8.93
06-02-07 47.12 47.43 44.72 5,150,000 45.18 9.10
06-02-06 44.70 48.49 44.51 6,432,800 47.80 9.62
06-02-03 44.29 45.48 44.11 3,010,400 44.56 8.97
06-02-02 45.29 46.29 44.02 4,271,600 44.58 8.98
06-02-01 45.92 46.86 44.83 3,110,800 45.52 9.17
06-01-31 43.48 46.91 43.07 9,363,600 46.42 9.35
06-01-30 45.30 45.30 43.76 4,104,000 43.89 8.84
06-01-27 43.12 45.49 43.12 7,634,400 44.95 9.05
Date Open High Low Vol Cls adjCls
06-01-26 42.10 42.71 41.91 4,390,000 42.24 8.51
06-01-25 41.38 43.20 40.92 3,422,400 42.09 8.48
06-01-24 39.00 42.89 38.79 12,109,600 41.75 8.41
06-01-23 35.89 37.95 35.89 3,014,000 37.81 7.61
06-01-20 36.82 37.00 35.95 2,611,600 36.06 7.26
06-01-19 36.58 37.03 36.19 2,613,600 36.76 7.40
06-01-18 36.59 36.75 36.01 1,859,600 36.24 7.30
06-01-17 36.52 37.08 36.30 1,742,000 36.68 7.39
06-01-13 36.70 37.42 36.39 3,077,200 36.50 7.35
Date Open High Low Vol Cls adjCls
06-01-12 36.50 37.13 36.16 2,160,400 36.88 7.43
06-01-11 36.69 37.09 36.36 3,770,400 36.70 7.39
06-01-10 36.55 36.85 36.00 2,927,600 36.45 7.34
06-01-09 36.40 37.30 36.22 2,770,400 36.98 7.45
06-01-06 36.47 37.47 36.19 3,467,200 36.68 7.39
06-01-05 36.50 36.53 35.56 1,718,400 36.22 7.29
06-01-04 36.02 36.73 35.81 3,504,800 36.38 7.33
06-01-03 35.95 36.61 35.00 4,098,400 36.55 7.36
05-12-30 35.93 36.04 35.26 1,621,200 35.51 7.15
Date Open High Low Vol Cls adjCls
05-12-29 35.30 36.38 35.25 1,828,800 36.18 7.29
05-12-28 35.13 35.53 34.89 1,209,600 35.50 7.15
05-12-27 35.99 36.25 35.00 2,087,200 35.02 7.03
05-12-23 35.51 36.13 35.24 2,164,800 36.03 7.23
05-12-22 35.30 35.52 34.74 2,196,400 35.41 7.11
05-12-21 34.68 35.49 34.68 3,450,400 35.40 7.11
05-12-20 34.10 34.58 33.28 3,972,000 34.42 6.91
05-12-19 34.42 35.18 33.61 4,366,400 33.92 6.81
05-12-16 33.63 35.10 33.45 4,401,200 34.36 6.90
Date Open High Low Vol Cls adjCls
05-12-15 33.96 34.25 33.48 2,644,800 33.62 6.75
05-12-14 34.34 34.76 34.00 2,461,600 34.12 6.85
05-12-13 34.58 34.64 33.98 3,456,400 34.32 6.89
05-12-12 35.67 35.94 34.74 1,989,200 34.85 7.00
05-12-09 35.25 35.56 34.70 2,200,400 35.44 7.12
05-12-08 35.92 36.27 35.28 5,634,400 35.31 7.09
05-12-07 36.21 36.67 35.94 2,656,400 36.27 7.28
05-12-06 36.50 36.71 35.76 2,464,000 36.26 7.28
05-12-05 35.85 36.45 35.61 2,697,600 36.25 7.28
Date Open High Low Vol Cls adjCls
05-12-02 35.74 35.88 35.18 2,651,200 35.53 7.13
05-12-01 34.90 36.32 34.81 4,648,400 36.07 7.24
05-11-30 35.03 35.16 34.33 3,672,800 34.68 6.96
05-11-29 34.25 35.26 34.25 3,262,800 34.75 6.98
05-11-28 34.40 34.76 33.76 2,386,800 33.90 6.81
05-11-25 34.28 34.63 33.79 560,000 34.06 6.84
05-11-23 33.43 34.98 33.43 5,389,200 34.31 6.89
05-11-22 33.00 33.26 32.50 3,314,800 32.92 6.61
05-11-21 31.19 33.41 30.96 4,168,000 33.20 6.67
Date Open High Low Vol Cls adjCls
05-11-18 32.24 32.32 31.12 2,963,200 31.23 6.27
05-11-17 31.58 32.10 31.19 2,598,000 31.96 6.42
05-11-16 30.91 31.56 30.43 3,652,000 31.39 6.30
05-11-15 30.60 31.39 30.40 3,738,000 30.85 6.19
05-11-14 32.55 32.67 31.19 3,320,400 31.22 6.27
05-11-11 31.18 32.88 31.18 3,210,000 32.59 6.54
05-11-10 31.35 31.61 30.18 2,690,000 31.17 6.26
05-11-09 31.40 32.03 31.17 2,524,800 31.24 6.27
05-11-08 31.39 31.88 30.87 3,043,200 31.49 6.32
Date Open High Low Vol Cls adjCls
05-11-07 31.96 32.15 30.79 3,708,000 31.46 6.32
05-11-04 31.90 31.98 30.90 4,297,600 31.86 6.40
05-11-03 31.75 32.09 31.30 3,677,200 31.95 6.41
05-11-02 31.22 31.95 31.15 2,714,000 31.60 6.34
05-11-01 30.90 31.61 30.61 5,007,200 31.21 6.27
05-10-31 30.78 31.41 30.69 3,918,000 30.97 6.22
05-10-28 29.78 31.07 29.66 3,771,200 30.70 6.16
05-10-27 30.50 30.50 29.49 3,045,600 29.57 5.94
05-10-26 30.91 31.63 30.53 3,758,000 30.60 6.14
Date Open High Low Vol Cls adjCls
05-10-25 31.07 32.17 30.82 8,092,800 31.15 6.25
05-10-24 28.36 30.14 28.36 4,290,000 30.06 6.04
05-10-21 27.62 28.39 27.60 5,362,000 28.31 5.68
05-10-20 29.43 31.30 27.43 8,478,800 27.58 5.54
05-10-19 27.75 28.66 27.07 6,253,600 28.49 5.72
05-10-18 28.82 29.30 27.85 4,877,600 27.90 5.60
05-10-17 28.01 28.80 27.98 4,234,400 28.77 5.78
05-10-14 27.83 28.68 27.55 5,758,400 27.83 5.59
05-10-13 27.73 27.83 26.63 5,203,200 27.69 5.56
Date Open High Low Vol Cls adjCls
05-10-12 29.00 29.15 27.75 6,605,200 27.80 5.58
05-10-11 29.38 29.99 29.05 3,544,400 29.13 5.85
05-10-10 30.03 30.49 29.25 4,199,600 29.31 5.88
05-10-07 29.96 30.66 29.72 3,280,400 30.03 6.03
05-10-06 30.12 30.86 29.20 5,049,200 29.81 5.99
05-10-05 31.50 31.84 29.77 5,153,200 29.82 5.99
05-10-04 32.83 33.08 31.61 4,672,400 31.75 6.37
05-10-03 33.96 34.35 32.85 3,281,600 32.90 6.61
05-09-30 33.09 34.10 33.08 2,951,600 33.96 6.82
Date Open High Low Vol Cls adjCls
05-09-29 33.35 33.86 32.94 1,818,800 33.30 6.69
05-09-28 32.83 34.14 32.83 2,449,600 33.48 6.72
05-09-27 34.00 34.00 32.48 3,223,200 32.99 6.60
05-09-26 33.00 33.98 32.55 3,383,200 33.76 6.76
05-09-23 31.61 33.07 31.33 3,023,200 32.99 6.60
05-09-22 32.50 32.90 31.42 2,766,800 31.75 6.36
05-09-21 32.40 33.56 32.24 3,544,400 32.56 6.52
05-09-20 33.09 34.01 32.27 5,994,000 32.32 6.47
05-09-19 33.99 34.12 33.05 2,864,800 33.19 6.64
Date Open High Low Vol Cls adjCls
05-09-16 32.67 33.95 32.66 4,579,600 33.91 6.79
05-09-15 32.01 32.75 31.87 3,616,000 32.49 6.50
05-09-14 32.50 32.78 31.62 2,709,200 31.89 6.38
05-09-13 32.50 33.07 32.45 2,717,200 32.52 6.51
05-09-12 32.91 33.31 32.32 4,017,600 32.80 6.57
05-09-09 32.28 33.00 32.13 2,995,200 32.84 6.57
05-09-08 32.48 32.65 31.78 2,990,000 32.23 6.45
05-09-07 33.35 33.76 32.15 5,566,000 32.37 6.48
05-09-06 32.50 32.95 32.22 2,844,000 32.56 6.52
Date Open High Low Vol Cls adjCls
05-09-02 32.80 33.09 32.31 3,208,400 32.42 6.49
05-09-01 31.80 32.74 31.77 3,362,800 32.44 6.49
05-08-31 31.00 31.53 30.30 4,284,000 31.53 6.31
05-08-30 31.34 31.41 30.64 4,076,000 30.77 6.16
05-08-29 30.39 31.47 30.34 3,660,000 31.38 6.28
05-08-26 30.60 30.86 29.81 3,407,200 30.56 6.12
05-08-25 29.55 31.12 29.55 4,999,600 30.74 6.15
05-08-24 31.12 31.19 29.73 9,195,200 29.80 5.97
05-08-23 32.97 33.14 31.35 4,034,800 31.47 6.30
Date Open High Low Vol Cls adjCls
05-08-22 32.45 33.48 32.45 2,958,800 33.04 6.61
05-08-19 32.15 32.68 31.93 3,234,000 32.27 6.46
05-08-18 32.59 32.86 31.73 4,765,200 31.92 6.39
05-08-17 33.17 34.16 33.00 5,281,600 33.07 6.62
05-08-16 34.86 34.96 33.31 4,777,200 33.35 6.68
05-08-15 34.88 35.14 34.11 4,891,200 34.87 6.98
05-08-12 34.80 35.09 33.81 2,382,000 34.76 6.96
05-08-11 34.55 35.41 34.37 3,581,200 34.89 6.98
05-08-10 34.92 35.41 34.32 5,114,800 34.64 6.93
Date Open High Low Vol Cls adjCls
05-08-09 33.97 34.95 33.97 7,090,400 34.49 6.90
05-08-08 31.97 33.89 31.87 5,744,400 33.80 6.77
05-08-05 32.54 32.99 31.66 3,363,600 32.05 6.42
05-08-04 33.19 33.33 32.60 3,140,400 32.65 6.54
05-08-03 33.59 34.01 33.00 4,650,800 33.41 6.69
05-08-02 32.27 34.12 32.22 4,772,000 33.55 6.72
05-08-01 31.90 32.64 31.83 3,701,200 32.03 6.41
05-07-29 32.48 32.72 32.04 3,617,200 32.16 6.44
05-07-28 32.00 32.76 31.92 3,720,400 32.47 6.50
Date Open High Low Vol Cls adjCls
05-07-27 32.42 32.52 31.46 3,190,800 31.80 6.37
05-07-26 31.68 32.80 31.28 6,188,000 32.10 6.43
05-07-25 32.87 32.90 31.21 7,157,600 31.68 6.34
05-07-22 31.83 32.95 31.75 8,571,600 32.87 6.58
05-07-21 31.47 32.22 31.10 6,802,000 31.64 6.33
05-07-20 29.40 31.80 29.26 12,710,800 31.47 6.30
05-07-19 27.74 29.95 27.70 10,269,200 29.50 5.91
05-07-18 28.23 28.74 28.14 4,591,600 28.25 5.65
05-07-15 28.44 28.82 28.43 2,068,000 28.47 5.70
Date Open High Low Vol Cls adjCls
05-07-14 29.46 29.76 28.11 4,984,000 28.56 5.72
05-07-13 29.98 30.13 29.20 5,160,800 29.42 5.89
05-07-12 29.77 30.02 29.18 4,371,600 29.99 6.00
05-07-11 28.82 29.85 28.80 4,570,000 29.75 5.96
05-07-08 28.68 28.97 28.43 4,525,200 28.75 5.75
05-07-07 27.65 28.38 27.37 7,439,200 28.27 5.66
05-07-06 27.05 27.72 26.51 4,420,000 27.50 5.50
05-07-05 26.73 26.92 26.50 2,858,800 26.88 5.38
05-07-01 26.30 26.70 26.13 2,240,400 26.63 5.33
Date Open High Low Vol Cls adjCls
05-06-30 26.53 26.90 26.22 2,185,200 26.25 5.25
05-06-29 26.42 26.71 26.42 2,844,000 26.58 5.32
05-06-28 25.76 26.71 25.76 4,132,000 26.42 5.29
05-06-27 25.50 25.82 25.27 4,230,400 25.51 5.09
05-06-24 25.59 26.40 25.20 9,449,600 25.70 5.12
05-06-23 27.25 27.25 26.16 9,679,600 26.29 5.24
05-06-22 28.01 28.35 27.36 4,493,600 27.61 5.51
05-06-21 27.92 28.50 27.68 3,888,400 27.94 5.57
05-06-20 29.24 29.24 28.29 3,932,400 28.47 5.68
Date Open High Low Vol Cls adjCls
05-06-17 29.65 29.98 29.15 6,309,200 29.21 5.82
05-06-16 29.10 30.10 29.02 6,537,600 29.65 5.91
05-06-15 27.98 29.46 27.85 6,852,000 29.18 5.82
05-06-14 27.41 27.78 27.41 2,886,000 27.71 5.53
05-06-13 27.10 27.64 26.82 2,449,600 27.50 5.48
05-06-10 26.89 27.30 26.67 3,492,000 27.10 5.40
05-06-09 27.44 27.70 26.65 9,060,000 26.78 5.34
05-06-08 27.37 27.70 27.15 8,369,200 27.56 5.50
05-06-07 26.59 27.70 26.05 7,623,200 27.15 5.41
Date Open High Low Vol Cls adjCls
05-06-06 27.11 27.32 26.46 7,977,200 26.73 5.33
05-06-03 26.79 27.87 26.78 4,342,800 26.96 5.38
05-06-02 26.95 28.48 26.50 13,922,800 26.94 5.37
05-06-01 26.74 27.56 26.70 4,487,200 27.51 5.49
05-05-31 27.31 27.35 26.76 5,174,800 26.89 5.36
05-05-27 28.40 28.88 27.15 5,760,400 27.48 5.48
05-05-26 26.39 27.25 26.39 4,021,200 27.23 5.43
05-05-25 27.45 27.45 26.30 5,444,400 26.40 5.26
05-05-24 27.75 27.98 27.39 4,800,800 27.51 5.49
Date Open High Low Vol Cls adjCls
05-05-23 27.91 28.38 27.73 3,138,000 27.87 5.56
05-05-20 28.22 28.39 27.76 7,276,800 27.99 5.58
05-05-19 28.69 28.69 27.66 4,389,200 28.20 5.62
05-05-18 27.00 29.05 26.93 8,412,800 28.49 5.68
05-05-17 26.03 26.84 25.85 4,856,800 26.73 5.33
05-05-16 25.57 26.11 25.37 5,062,800 26.10 5.20
05-05-13 26.20 26.37 25.04 7,751,600 25.55 5.09
05-05-12 27.40 27.49 25.84 7,550,000 26.05 5.19
05-05-11 26.99 27.82 26.75 5,451,600 27.62 5.51
Date Open High Low Vol Cls adjCls
05-05-10 27.61 27.79 26.71 6,678,000 26.79 5.34
05-05-09 28.12 28.45 27.72 2,958,800 28.30 5.64
05-05-06 28.10 28.43 27.80 2,270,800 28.07 5.60
05-05-05 28.53 28.57 27.13 3,797,200 27.62 5.51
05-05-04 27.67 28.60 27.28 5,143,600 28.32 5.65
05-05-03 26.95 27.78 26.72 4,909,600 27.43 5.47
05-05-02 27.50 27.54 26.66 4,684,400 26.98 5.38
05-04-29 27.62 27.80 26.59 5,199,600 27.23 5.43
05-04-28 27.41 28.32 27.24 6,872,800 27.27 5.44
Date Open High Low Vol Cls adjCls
05-04-27 28.43 28.54 26.32 9,990,800 27.67 5.52
05-04-26 30.86 30.91 28.53 6,711,600 28.64 5.71
05-04-25 30.14 30.80 29.62 4,884,400 30.34 6.05
05-04-22 30.10 30.54 29.49 6,816,000 29.85 5.95
05-04-21 30.57 30.76 28.70 9,963,200 29.82 5.95
05-04-20 30.43 30.80 28.91 5,541,600 29.14 5.81
05-04-19 29.45 30.65 29.14 6,999,600 30.53 6.09
05-04-18 28.01 29.53 28.01 6,785,600 29.13 5.81
05-04-15 28.93 29.80 27.96 7,688,800 28.47 5.68
Date Open High Low Vol Cls adjCls
05-04-14 30.55 30.97 28.88 10,888,400 28.88 5.76
05-04-13 32.83 33.04 31.21 6,962,800 31.29 6.24
05-04-12 32.34 33.02 31.93 7,071,200 32.75 6.53
05-04-11 31.80 32.85 31.29 7,316,800 32.50 6.48
05-04-08 32.75 33.00 31.82 9,242,400 31.82 6.34
05-04-07 33.53 33.64 32.96 4,725,600 33.57 6.69
05-04-06 32.91 33.80 32.78 6,746,800 33.39 6.66
05-04-05 34.14 34.44 33.43 4,755,600 33.80 6.74
05-04-04 34.16 34.31 32.75 7,270,800 33.85 6.75
Date Open High Low Vol Cls adjCls
05-04-01 34.51 35.05 34.00 7,274,400 34.40 6.86
05-03-31 34.16 35.04 34.05 6,771,600 34.45 6.87
05-03-30 33.92 34.64 32.86 15,996,400 33.84 6.75
05-03-29 35.89 36.10 33.51 13,730,000 33.75 6.73
05-03-28 37.07 37.07 35.72 8,752,400 35.75 7.11
05-03-24 37.06 37.90 36.77 3,254,800 36.88 7.33
05-03-23 37.94 38.33 36.92 6,676,000 36.92 7.34
05-03-22 37.84 39.24 37.28 8,484,000 38.18 7.59
05-03-21 37.61 38.36 36.95 5,087,600 37.73 7.50
Date Open High Low Vol Cls adjCls
05-03-18 37.17 37.35 36.04 5,573,200 36.65 7.29
05-03-17 37.07 37.57 36.14 7,536,800 37.15 7.39
05-03-16 40.42 40.42 35.69 13,084,000 36.94 7.34
05-03-15 40.61 41.52 40.06 7,142,800 40.36 8.02
05-03-14 40.93 41.14 39.64 7,626,800 40.57 8.07
05-03-11 40.88 42.68 40.43 11,839,600 41.37 8.23
05-03-10 39.88 40.41 38.58 8,499,200 39.55 7.86
05-03-09 41.02 41.74 39.84 6,565,600 39.88 7.93
05-03-08 42.45 42.50 40.20 7,355,200 40.84 8.12
Date Open High Low Vol Cls adjCls
05-03-07 43.94 44.05 42.68 4,872,800 42.97 8.54
05-03-04 42.78 45.08 42.65 6,819,600 44.13 8.77
05-03-03 42.43 42.66 41.58 3,676,400 42.39 8.43
05-03-02 42.95 42.95 40.55 10,973,600 42.27 8.40
05-03-01 44.72 44.82 42.63 4,542,000 43.53 8.66
05-02-28 45.68 45.69 43.61 4,568,000 44.54 8.86
05-02-25 43.90 46.40 43.39 8,387,600 45.65 9.08
05-02-24 42.50 43.95 42.21 7,613,600 43.80 8.71
05-02-23 42.61 43.49 42.12 5,674,000 42.42 8.43
Date Open High Low Vol Cls adjCls
05-02-22 42.40 43.81 41.83 9,723,600 42.50 8.45
05-02-18 41.17 42.66 40.70 6,153,200 42.51 8.45
05-02-17 41.54 41.79 40.42 5,323,200 40.57 8.07
05-02-16 38.49 41.85 38.34 11,524,800 41.50 8.25
05-02-15 39.50 39.50 38.09 3,511,200 38.61 7.68
05-02-14 39.15 40.30 39.05 4,378,800 39.35 7.82
05-02-11 38.64 39.20 38.02 3,400,400 38.95 7.74
05-02-10 37.68 38.77 37.37 3,157,600 38.61 7.68
05-02-09 38.75 38.82 37.51 2,903,200 37.62 7.48
Date Open High Low Vol Cls adjCls
05-02-08 38.58 38.95 37.95 2,495,200 38.73 7.70
05-02-07 38.40 39.81 38.07 3,732,000 38.94 7.74
05-02-04 38.17 38.91 36.90 7,690,400 38.27 7.61
05-02-03 36.70 39.23 36.50 15,821,200 38.17 7.59
05-02-02 37.00 39.51 36.95 9,236,800 39.31 7.82
05-02-01 38.10 38.25 36.84 2,760,000 37.01 7.36
05-01-31 36.08 38.21 35.82 6,164,400 37.80 7.52
05-01-28 36.69 37.05 35.84 3,128,000 36.20 7.20
05-01-27 36.51 36.95 36.05 2,656,800 36.55 7.27
Date Open High Low Vol Cls adjCls
05-01-26 36.53 36.75 35.70 5,287,200 36.41 7.24
05-01-25 36.80 37.70 35.99 5,053,600 36.27 7.21
05-01-24 37.00 37.15 35.98 2,798,400 36.07 7.17
05-01-21 36.17 37.66 35.96 5,074,800 36.91 7.34
05-01-20 36.47 36.47 35.95 2,788,000 35.95 7.15
05-01-19 36.60 37.04 35.96 3,489,200 36.70 7.30
05-01-18 36.68 37.25 36.10 2,920,800 36.56 7.27
05-01-14 35.66 37.13 35.55 6,634,400 36.99 7.35
05-01-13 34.51 35.35 34.49 5,152,800 35.25 7.01
Date Open High Low Vol Cls adjCls
05-01-12 33.70 34.88 33.51 2,674,400 34.63 6.89
05-01-11 35.49 35.80 33.15 8,513,200 33.98 6.76
05-01-10 36.05 36.39 35.68 3,567,200 35.99 7.16
05-01-07 35.42 36.50 34.77 4,644,400 36.01 7.16
05-01-06 36.21 36.35 35.00 5,376,800 35.43 7.04
05-01-05 36.00 37.08 35.71 3,943,200 35.98 7.15
05-01-04 36.19 36.54 35.08 4,777,600 36.28 7.21
05-01-03 37.90 38.01 35.89 5,289,600 36.20 7.20
04-12-31 37.21 38.34 37.19 2,904,000 37.88 7.53
Date Open High Low Vol Cls adjCls
04-12-30 37.59 37.75 35.54 7,072,400 37.47 7.45
04-12-29 39.22 39.25 38.21 1,883,600 38.53 7.66
04-12-28 38.12 39.46 38.10 2,398,000 39.21 7.78
04-12-27 38.24 38.98 38.13 2,185,200 38.26 7.59
04-12-23 37.85 38.75 37.85 1,893,600 38.26 7.59
04-12-22 38.38 38.82 37.64 4,576,400 37.71 7.48
04-12-21 36.40 38.59 36.30 4,846,400 37.96 7.53
04-12-20 36.51 36.98 36.05 3,210,400 36.35 7.21
04-12-17 36.10 36.85 35.61 14,800,800 36.15 7.17
Date Open High Low Vol Cls adjCls
04-12-16 36.77 37.09 35.20 3,631,600 35.60 7.06
04-12-15 36.01 37.00 35.62 3,189,200 36.78 7.29
04-12-14 37.31 37.34 35.76 3,076,800 36.13 7.17
04-12-13 35.82 37.58 35.65 5,338,800 37.06 7.35
04-12-10 35.95 36.78 35.65 1,875,200 35.85 7.11
04-12-09 35.95 36.28 35.54 3,260,800 36.03 7.15
04-12-08 35.23 35.65 34.10 5,373,600 35.50 7.04
04-12-07 36.91 36.96 35.00 4,672,800 35.77 7.09
04-12-06 37.65 37.80 36.68 3,826,400 36.92 7.32
Date Open High Low Vol Cls adjCls
04-12-03 37.22 38.43 36.96 3,744,000 38.27 7.59
04-12-02 39.42 39.86 36.27 10,134,000 37.01 7.34
04-12-01 40.44 40.98 39.94 2,898,000 40.12 7.96
04-11-30 40.42 41.07 40.27 3,841,600 40.53 8.04
04-11-29 40.86 41.00 40.10 7,434,800 40.61 8.05
04-11-26 38.62 40.94 38.62 5,962,000 40.01 7.93
04-11-24 37.84 38.40 37.83 1,828,000 38.14 7.56
04-11-23 38.51 38.65 37.31 5,371,600 37.77 7.49
04-11-22 37.58 37.97 37.06 5,054,000 37.30 7.40
Date Open High Low Vol Cls adjCls
04-11-19 37.39 38.30 37.38 2,296,000 37.71 7.48
04-11-18 38.66 38.67 37.04 2,416,000 37.51 7.44
04-11-17 37.87 39.00 37.63 2,319,600 38.43 7.62
04-11-16 38.37 38.50 37.27 2,876,000 37.60 7.46
04-11-15 38.55 39.35 38.23 3,576,400 38.51 7.64
04-11-12 36.94 38.67 36.64 4,452,400 38.39 7.61
04-11-11 37.21 37.50 36.50 2,550,800 37.06 7.35
04-11-10 37.29 38.30 37.10 2,719,200 37.22 7.38
04-11-09 37.25 37.79 37.02 3,208,000 37.50 7.44
Date Open High Low Vol Cls adjCls
04-11-08 36.35 37.46 36.35 3,083,200 37.14 7.37
04-11-05 36.75 37.10 35.79 2,483,200 36.31 7.20
04-11-04 35.77 36.68 35.46 3,231,600 36.61 7.26
04-11-03 35.10 35.93 34.49 4,387,600 35.68 7.08
04-11-02 32.80 34.20 32.55 7,532,000 33.76 6.70
04-11-01 33.37 34.50 33.01 4,236,400 33.95 6.73
04-10-29 32.15 33.83 32.15 3,548,000 33.20 6.58
04-10-28 32.42 32.95 31.21 6,014,800 32.55 6.46
04-10-27 35.21 35.35 33.21 5,103,200 34.39 6.82
Date Open High Low Vol Cls adjCls
04-10-26 32.76 35.49 32.05 19,760,800 35.25 6.99
04-10-25 32.78 33.59 31.77 9,070,000 32.60 6.47
04-10-22 31.72 32.18 30.72 2,488,800 30.85 6.12
04-10-21 30.30 31.82 30.00 6,774,400 31.43 6.23
04-10-20 29.50 31.19 29.50 11,764,000 30.62 6.07
04-10-19 33.55 33.90 29.40 21,712,400 29.66 5.88
04-10-18 34.29 34.76 33.35 5,057,200 33.80 6.70
04-10-15 34.00 35.17 33.97 4,134,400 34.60 6.86
04-10-14 33.49 35.50 33.28 6,704,400 34.06 6.75
Date Open High Low Vol Cls adjCls
04-10-13 36.47 36.73 34.17 11,278,800 34.57 6.86
04-10-12 38.28 38.35 37.10 5,120,000 37.49 7.44
04-10-11 39.39 39.68 38.15 3,919,600 38.35 7.61
04-10-08 39.32 40.25 38.71 6,296,000 39.02 7.74
04-10-07 41.74 42.00 40.60 4,266,800 40.64 8.06
04-10-06 40.64 42.44 40.40 4,964,400 41.92 8.31
04-10-05 40.79 41.21 40.41 4,174,800 40.52 8.04
04-10-04 39.49 40.80 39.20 4,902,800 40.48 8.03
04-10-01 38.83 39.20 38.39 2,578,800 39.02 7.74
Date Open High Low Vol Cls adjCls
04-09-30 37.92 39.38 37.85 4,012,400 38.62 7.66
04-09-29 38.20 38.37 37.06 11,317,600 37.64 7.46
04-09-28 36.70 38.13 36.40 5,366,000 38.00 7.54
04-09-27 35.18 36.63 34.85 4,689,600 36.20 7.16
04-09-24 34.37 35.40 34.34 2,810,800 35.12 6.95
04-09-23 35.76 35.93 34.34 6,154,400 34.65 6.86
04-09-22 35.67 36.15 34.94 4,911,200 35.78 7.08
04-09-21 36.50 36.50 35.90 5,527,600 36.20 7.16
04-09-20 37.08 37.74 36.73 2,312,000 36.85 7.29
Date Open High Low Vol Cls adjCls
04-09-17 37.09 37.63 36.79 2,889,200 36.95 7.31
04-09-16 36.56 37.33 36.52 2,633,200 36.94 7.31
04-09-15 37.50 37.60 36.41 6,864,000 36.52 7.23
04-09-14 36.99 37.11 36.73 7,363,200 36.80 7.28
04-09-13 36.35 36.99 35.93 5,202,800 36.85 7.29
04-09-10 35.70 36.23 35.06 6,399,600 35.77 7.08
04-09-09 35.71 35.94 34.76 10,759,200 35.42 7.01
04-09-08 34.20 34.93 34.10 7,638,800 34.51 6.83
04-09-07 32.56 34.21 32.30 6,885,600 34.20 6.77
Date Open High Low Vol Cls adjCls
04-09-03 32.40 32.63 32.15 1,475,600 32.34 6.40
04-09-02 31.07 32.74 30.95 2,796,000 32.45 6.42
04-09-01 31.49 31.90 30.64 1,429,600 31.05 6.15
04-08-31 30.81 31.41 30.49 1,739,600 31.36 6.21
04-08-30 31.39 31.50 30.42 1,412,400 30.54 6.04
04-08-27 30.70 31.31 30.40 1,613,200 31.09 6.15
04-08-26 30.42 30.80 30.32 4,482,000 30.60 6.06
04-08-25 31.15 31.61 29.87 4,408,000 30.50 6.04
04-08-24 30.40 30.79 29.48 4,974,800 30.03 5.94
Date Open High Low Vol Cls adjCls
04-08-23 32.09 32.22 29.79 8,769,200 30.05 5.95
04-08-20 31.86 32.10 31.40 2,232,800 31.84 6.30
04-08-19 31.88 32.59 31.43 1,856,400 31.81 6.30
04-08-18 32.15 32.15 31.43 1,581,200 31.99 6.33
04-08-17 32.32 32.89 31.73 3,604,000 31.90 6.31
04-08-16 30.32 32.20 30.27 3,220,000 32.05 6.34
04-08-13 29.93 31.00 29.77 1,641,200 30.03 5.94
04-08-12 30.85 30.86 29.93 1,814,400 30.01 5.94
04-08-11 30.57 31.05 29.91 2,506,400 30.95 6.13
Date Open High Low Vol Cls adjCls
04-08-10 30.05 31.05 29.95 2,813,200 30.96 6.13
04-08-09 29.20 30.30 29.17 2,298,800 29.86 5.91
04-08-06 30.24 30.74 28.92 2,744,400 29.05 5.75
04-08-05 31.79 32.46 30.40 2,672,000 30.83 6.10
04-08-04 31.84 32.05 31.44 1,791,200 31.66 6.27
04-08-03 32.09 32.33 31.75 2,011,200 32.00 6.33
04-08-02 32.56 32.75 31.79 2,631,200 32.26 6.38
04-07-30 32.70 32.99 32.29 1,983,200 32.75 6.48
04-07-29 32.34 32.67 30.85 2,531,200 32.61 6.45
Date Open High Low Vol Cls adjCls
04-07-28 31.66 32.43 31.54 3,599,200 32.08 6.35
04-07-27 30.20 31.63 29.78 3,907,200 31.50 6.23
04-07-26 30.47 30.60 29.83 2,062,400 30.11 5.96
04-07-23 31.30 31.30 29.94 2,273,600 30.44 6.02
04-07-22 31.10 31.75 30.42 2,940,800 31.09 6.15
04-07-21 32.58 32.59 31.36 4,151,200 31.42 6.20
04-07-20 31.72 32.39 30.25 8,846,800 32.32 6.38
04-07-19 32.62 33.30 31.03 5,809,600 31.31 6.18
04-07-16 32.45 33.15 32.21 3,302,800 33.10 6.54
Date Open High Low Vol Cls adjCls
04-07-15 31.36 32.46 31.04 6,344,400 32.23 6.36
04-07-14 29.46 31.50 29.39 9,229,200 31.26 6.17
04-07-13 29.24 29.50 28.93 4,064,400 29.33 5.79
04-07-12 29.17 29.20 28.60 1,879,200 28.84 5.69
04-07-09 29.14 29.34 28.30 1,392,800 28.89 5.70
04-07-08 28.55 29.12 28.45 2,490,400 28.90 5.71
04-07-07 28.62 29.35 28.61 4,149,200 29.12 5.75
04-07-06 29.00 29.50 28.71 8,664,800 28.73 5.67
04-07-02 28.40 28.40 27.93 1,540,000 28.03 5.53
Date Open High Low Vol Cls adjCls
04-07-01 28.41 28.82 28.17 2,066,800 28.50 5.63
04-06-30 28.18 28.80 28.18 1,435,600 28.63 5.65
04-06-29 28.50 28.56 28.10 2,408,000 28.21 5.57
04-06-28 28.73 28.87 28.10 1,614,400 28.21 5.57
04-06-25 28.50 28.95 28.24 3,128,800 28.49 5.63
04-06-24 28.50 29.09 28.41 3,503,200 28.54 5.63
04-06-23 27.96 28.54 27.65 1,731,600 28.49 5.63
04-06-22 26.90 27.80 26.90 1,717,600 27.80 5.49
04-06-21 27.26 27.54 26.98 1,424,400 27.08 5.35
Date Open High Low Vol Cls adjCls
04-06-18 26.24 27.25 26.16 2,927,600 27.25 5.38
04-06-17 26.60 26.80 26.35 2,086,400 26.76 5.28
04-06-16 26.76 26.90 26.31 2,157,600 26.45 5.22
04-06-15 26.40 27.44 26.35 4,382,400 26.90 5.31
04-06-14 26.78 26.78 26.11 2,684,400 26.28 5.19
04-06-10 26.30 26.80 26.27 1,749,200 26.72 5.28
04-06-09 26.60 26.99 26.13 2,829,600 26.19 5.17
04-06-08 25.95 27.10 25.78 3,924,400 26.81 5.29
04-06-07 25.53 26.48 25.07 4,172,000 26.13 5.16
Date Open High Low Vol Cls adjCls
04-06-04 24.90 25.52 24.90 1,020,400 25.17 4.97
04-06-03 25.65 25.81 24.84 913,200 25.00 4.94
04-06-02 25.90 25.99 25.22 963,600 25.66 5.07
04-06-01 25.60 26.00 25.44 1,980,800 25.84 5.10
04-05-28 25.60 25.87 25.30 1,102,800 25.60 5.05
04-05-27 25.75 25.90 25.49 1,893,600 25.75 5.08
04-05-26 25.94 26.00 25.41 1,771,200 25.51 5.04
04-05-25 24.84 25.96 24.69 3,077,200 25.90 5.11
04-05-24 24.83 25.30 24.68 4,232,800 25.00 4.94
Date Open High Low Vol Cls adjCls
04-05-21 25.50 25.55 24.59 2,427,600 24.80 4.90
04-05-20 23.65 25.41 23.28 7,654,800 25.31 5.00
04-05-19 23.30 24.06 23.18 4,902,400 23.71 4.68
04-05-18 20.80 23.14 20.80 4,701,600 23.14 4.57
04-05-17 21.24 21.50 20.77 2,930,400 20.93 4.13
04-05-14 21.74 22.04 21.34 1,372,000 21.65 4.27
04-05-13 22.04 22.07 21.70 1,835,600 21.97 4.34
04-05-12 22.17 22.17 21.42 2,799,600 21.96 4.34
04-05-11 22.21 22.69 21.92 1,346,400 22.26 4.40
Date Open High Low Vol Cls adjCls
04-05-10 22.03 22.33 21.61 4,604,400 21.90 4.32
04-05-07 23.05 23.75 22.35 4,241,600 22.41 4.42
04-05-06 23.95 24.08 23.24 1,921,600 23.74 4.69
04-05-05 24.56 24.67 23.87 1,636,800 24.21 4.78
04-05-04 23.34 24.75 23.34 3,258,800 24.31 4.80
04-05-03 24.21 24.24 22.25 6,956,800 23.58 4.66
04-04-30 24.05 24.62 24.00 1,266,800 24.07 4.75
04-04-29 24.55 25.34 24.07 3,216,400 24.21 4.78
04-04-28 26.17 26.23 24.57 3,535,200 24.82 4.90
Date Open High Low Vol Cls adjCls
04-04-27 26.20 26.50 25.55 1,747,600 25.79 5.09
04-04-26 26.16 26.40 25.84 976,000 26.08 5.15
04-04-23 26.90 26.90 25.84 1,621,200 25.98 5.13
04-04-22 26.40 26.99 26.35 1,666,400 26.90 5.31
04-04-21 26.58 26.60 25.76 2,669,600 26.11 5.16
04-04-20 27.46 27.78 26.65 1,627,600 26.70 5.27
04-04-19 27.60 27.75 27.01 1,089,600 27.30 5.39
04-04-16 27.36 27.94 27.09 2,334,800 27.48 5.43
04-04-15 27.85 28.44 26.25 9,402,800 27.34 5.40
Date Open High Low Vol Cls adjCls
04-04-14 27.29 27.75 26.74 6,102,000 27.20 5.37
04-04-13 28.10 28.14 27.09 1,462,800 27.40 5.41
04-04-12 27.62 28.09 27.41 1,922,800 27.88 5.50
04-04-08 27.80 27.87 27.16 1,945,200 27.27 5.38
04-04-07 28.24 28.25 26.91 3,361,600 27.23 5.38
04-04-06 26.00 28.20 25.86 6,404,800 27.80 5.49
04-04-05 25.30 26.40 25.28 2,377,600 26.15 5.16
04-04-02 24.95 25.55 24.75 2,272,400 25.25 4.99
04-04-01 24.71 24.99 24.23 2,428,800 24.64 4.86
Date Open High Low Vol Cls adjCls
04-03-31 25.33 25.50 24.65 1,482,400 24.78 4.89
04-03-30 24.99 25.77 24.96 1,397,200 25.28 4.99
04-03-29 24.95 25.20 24.79 1,454,000 25.12 4.96
04-03-26 24.31 24.95 23.80 1,728,800 24.85 4.91
04-03-25 23.79 24.36 23.60 2,334,400 24.31 4.80
04-03-24 23.89 24.12 23.30 5,967,600 23.63 4.67
04-03-23 25.46 25.72 23.86 4,980,400 23.86 4.71
04-03-22 24.81 25.00 23.94 1,358,000 24.00 4.74
04-03-19 24.44 25.12 24.06 3,820,000 24.78 4.89
Date Open High Low Vol Cls adjCls
04-03-18 23.16 23.50 22.87 1,269,600 23.30 4.60
04-03-17 22.52 23.49 22.52 1,237,200 23.38 4.62
04-03-16 23.07 23.18 22.55 1,876,000 22.75 4.49
04-03-15 23.63 23.89 22.90 1,435,600 22.97 4.54
04-03-12 23.03 23.48 22.62 1,200,000 23.48 4.64
04-03-11 23.05 23.40 22.10 2,188,000 22.63 4.47
04-03-10 23.59 24.00 23.08 4,662,400 23.09 4.56
04-03-09 24.24 24.24 23.46 1,395,200 23.57 4.65
04-03-08 24.00 24.47 23.92 3,374,800 24.00 4.74
Date Open High Low Vol Cls adjCls
04-03-05 24.99 24.99 24.18 1,532,400 24.31 4.80
04-03-04 24.54 24.97 24.34 1,542,000 24.97 4.93
04-03-03 24.95 25.25 24.19 1,868,400 24.60 4.86
04-03-02 25.40 25.87 25.05 3,074,400 25.05 4.95
04-03-01 24.49 25.49 24.35 1,996,800 25.30 5.00
04-02-27 23.32 24.28 23.20 2,272,800 24.25 4.79
04-02-26 23.49 23.55 23.15 2,266,000 23.38 4.62
04-02-25 23.81 24.10 23.35 1,675,200 23.55 4.65
04-02-24 23.66 23.93 23.20 1,534,000 23.64 4.67
Date Open High Low Vol Cls adjCls
04-02-23 23.84 24.36 23.69 1,254,000 23.92 4.72
04-02-20 24.60 24.66 23.66 1,830,400 23.85 4.71
04-02-19 25.16 25.42 24.41 1,510,000 24.44 4.83
04-02-18 25.04 25.40 24.90 2,336,000 25.39 5.01
04-02-17 25.01 25.45 24.96 2,119,600 25.38 5.01
04-02-13 25.15 25.49 24.80 1,477,600 25.05 4.95
04-02-12 24.81 25.59 24.78 2,103,600 25.35 5.01
04-02-11 24.80 25.20 23.94 1,866,400 25.10 4.96
04-02-10 24.15 24.70 24.15 1,977,600 24.69 4.87
Date Open High Low Vol Cls adjCls
04-02-09 23.70 24.75 23.30 2,152,800 24.20 4.78
04-02-06 22.42 23.79 22.39 2,270,800 23.55 4.65
04-02-05 21.35 23.40 21.34 5,281,200 22.37 4.42
04-02-04 21.61 21.77 20.85 2,175,200 20.85 4.12
04-02-03 21.96 22.11 21.62 2,756,000 21.62 4.27
04-02-02 22.38 22.68 21.49 3,422,400 21.98 4.34
04-01-30 21.93 22.59 21.47 2,772,000 22.54 4.45
04-01-29 21.35 21.80 21.31 3,958,800 21.73 4.29
04-01-28 22.23 22.23 21.19 1,532,400 21.41 4.23
Date Open High Low Vol Cls adjCls
04-01-27 22.00 22.28 21.80 1,166,800 21.82 4.31
04-01-26 22.15 22.30 21.85 1,291,200 22.22 4.39
04-01-23 22.90 22.92 22.06 1,475,600 22.30 4.40
04-01-22 23.01 23.02 22.46 1,908,400 22.63 4.47
04-01-21 22.88 23.10 22.45 2,402,800 22.64 4.47
04-01-20 22.50 22.60 22.20 1,018,400 22.45 4.43
04-01-16 22.35 22.50 22.21 836,800 22.37 4.42
04-01-15 22.90 22.99 22.11 1,360,400 22.48 4.44
04-01-14 22.56 22.84 22.55 980,800 22.81 4.50
Date Open High Low Vol Cls adjCls
04-01-13 22.98 22.98 22.40 1,063,200 22.65 4.47
04-01-12 22.35 22.90 22.34 1,133,600 22.90 4.52
04-01-09 23.03 23.03 22.51 1,160,000 22.55 4.45
04-01-08 22.68 23.26 22.55 2,596,400 23.00 4.54
04-01-07 23.00 23.00 21.55 4,766,000 22.56 4.45
04-01-06 24.31 24.37 23.63 1,462,400 23.74 4.69
04-01-05 23.80 24.29 23.75 2,435,200 24.29 4.80
04-01-02 23.32 24.00 23.32 1,246,800 23.70 4.68
03-12-31 23.39 23.70 22.99 1,314,000 23.00 4.54
Date Open High Low Vol Cls adjCls
03-12-30 23.99 24.10 23.39 1,493,200 23.59 4.66
03-12-29 22.95 24.13 22.88 3,017,200 24.00 4.74
03-12-26 23.14 23.25 22.81 643,600 22.86 4.51
03-12-24 23.40 23.40 22.50 572,400 22.75 4.49
03-12-23 22.81 23.46 22.81 1,770,000 23.36 4.61
03-12-22 22.30 23.05 22.19 1,733,200 22.92 4.53
03-12-19 21.22 22.30 21.22 1,893,200 22.15 4.37
03-12-18 21.78 22.00 21.65 1,734,800 22.00 4.34
03-12-17 21.25 21.83 21.10 1,738,800 21.82 4.31
Date Open High Low Vol Cls adjCls
03-12-16 21.01 21.46 20.74 2,633,200 21.40 4.23
03-12-15 21.45 21.54 21.00 3,760,800 21.16 4.18
03-12-12 20.86 21.43 20.58 2,593,200 21.38 4.22
03-12-11 20.30 21.00 20.20 1,492,400 21.00 4.15
03-12-10 20.44 20.57 20.10 1,961,200 20.30 4.01
03-12-09 20.66 20.70 20.29 1,482,400 20.45 4.04
03-12-08 19.80 20.75 19.70 2,288,000 20.71 4.09
03-12-05 19.75 20.05 19.63 1,683,200 19.80 3.91
03-12-04 19.76 20.10 19.49 2,396,400 20.10 3.97
Date Open High Low Vol Cls adjCls
03-12-03 19.82 20.14 19.70 2,143,600 19.76 3.90
03-12-02 20.09 20.48 19.23 5,846,400 19.75 3.90
03-12-01 20.14 21.50 19.75 8,371,600 21.25 4.20
03-11-28 20.11 20.23 19.80 342,800 20.02 3.95
03-11-26 19.80 20.40 19.72 2,256,800 20.32 4.01
03-11-25 19.22 19.92 19.14 2,636,000 19.81 3.91
03-11-24 18.69 19.30 18.60 2,462,000 19.15 3.78
03-11-21 19.22 19.25 18.89 1,462,400 19.02 3.76
03-11-20 19.36 19.54 19.00 913,600 19.46 3.84
Date Open High Low Vol Cls adjCls
03-11-19 19.48 19.70 19.29 2,431,200 19.42 3.83
03-11-18 19.30 19.80 19.30 2,076,800 19.58 3.87
03-11-17 19.84 19.84 19.06 1,072,400 19.63 3.88
03-11-14 20.03 20.25 19.69 1,464,800 19.80 3.91
03-11-13 19.69 20.15 19.40 3,613,200 20.10 3.97
03-11-12 18.78 19.79 18.78 3,140,400 19.78 3.91
03-11-11 18.52 18.79 18.40 966,000 18.75 3.70
03-11-10 19.05 19.09 18.49 858,800 18.59 3.67
03-11-07 18.64 19.10 18.54 1,128,000 19.04 3.76
Date Open High Low Vol Cls adjCls
03-11-06 18.76 18.77 18.50 1,120,800 18.60 3.67
03-11-05 18.92 19.00 18.63 1,688,800 18.73 3.70
03-11-04 18.79 18.87 18.60 1,847,600 18.79 3.71
03-11-03 18.60 19.00 18.51 1,410,400 18.78 3.71
03-10-31 18.84 19.10 18.54 1,140,800 18.63 3.68
03-10-30 19.10 19.44 18.88 2,166,000 19.06 3.76
03-10-29 19.07 19.10 18.76 2,307,200 19.08 3.77
03-10-28 17.86 19.36 17.81 4,309,600 19.29 3.81
03-10-27 17.28 17.89 17.19 2,434,400 17.84 3.52
Date Open High Low Vol Cls adjCls
03-10-24 17.20 17.40 17.03 1,437,600 17.27 3.41
03-10-23 16.26 17.35 16.07 5,138,400 17.08 3.37
03-10-22 16.38 16.55 16.20 968,800 16.22 3.20
03-10-21 16.48 16.60 16.39 764,000 16.53 3.26
03-10-20 16.63 16.70 16.45 603,600 16.51 3.26
03-10-17 16.79 16.83 16.49 789,600 16.49 3.26
03-10-16 16.90 16.94 16.60 912,000 16.78 3.31
03-10-15 16.55 16.84 16.25 1,722,000 16.80 3.32
03-10-14 16.30 16.50 16.09 1,644,400 16.50 3.26
Date Open High Low Vol Cls adjCls
03-10-13 16.11 16.28 16.05 863,200 16.22 3.20
03-10-10 16.13 16.25 16.05 1,344,400 16.18 3.19
03-10-09 15.96 16.40 15.96 831,600 16.27 3.21
03-10-08 16.20 16.33 15.96 580,400 15.96 3.15
03-10-07 16.29 16.40 16.17 718,400 16.40 3.24
03-10-06 16.14 16.34 16.09 1,170,000 16.34 3.23
03-10-03 15.88 16.29 15.88 681,200 16.16 3.19
03-10-02 15.61 15.88 15.53 656,400 15.83 3.13
03-10-01 15.43 15.90 15.20 932,800 15.88 3.14
Date Open High Low Vol Cls adjCls
03-09-30 15.12 15.55 14.94 1,092,800 15.21 3.00
03-09-29 15.35 15.41 14.77 1,184,400 15.22 3.01
03-09-26 15.33 15.62 15.25 1,936,400 15.38 3.04
03-09-25 15.57 15.60 15.19 834,800 15.20 3.00
03-09-24 15.75 15.88 15.49 592,000 15.60 3.08
03-09-23 15.72 15.91 15.61 1,259,200 15.80 3.12
03-09-22 15.57 15.80 15.39 2,580,800 15.54 3.07
03-09-19 15.70 15.97 15.58 927,200 15.65 3.09
03-09-18 15.66 16.00 15.66 360,800 15.84 3.13
Date Open High Low Vol Cls adjCls
03-09-17 15.72 15.90 15.49 671,200 15.71 3.10
03-09-16 16.16 16.19 15.70 766,400 16.01 3.16
03-09-15 16.30 16.45 15.75 660,000 16.19 3.20
03-09-12 15.68 16.40 15.55 1,004,400 16.36 3.23
03-09-11 15.56 15.80 15.52 696,000 15.76 3.11
03-09-10 16.19 16.19 15.63 552,800 15.63 3.09
03-09-09 16.17 16.29 16.00 492,000 16.14 3.19
03-09-08 16.03 16.41 16.01 744,800 16.29 3.22
03-09-05 16.20 16.35 16.03 518,400 16.10 3.18
Date Open High Low Vol Cls adjCls
03-09-04 16.34 16.45 16.19 681,600 16.29 3.22
03-09-03 16.22 16.33 16.12 1,148,400 16.33 3.22
03-09-02 16.11 16.21 15.96 2,623,600 16.20 3.20
03-08-29 15.75 16.23 15.75 1,085,200 16.16 3.19
03-08-28 15.70 16.15 15.57 1,288,000 15.99 3.16
03-08-27 15.45 15.65 15.26 766,000 15.60 3.08
03-08-26 15.20 15.47 15.08 2,338,800 15.25 3.01
03-08-25 15.20 15.38 15.18 568,800 15.23 3.01
03-08-22 15.78 15.80 15.23 1,194,400 15.25 3.01
Date Open High Low Vol Cls adjCls
03-08-21 15.65 15.80 15.55 2,003,600 15.78 3.12
03-08-20 15.55 15.71 15.47 1,700,400 15.63 3.09
03-08-19 15.90 15.92 15.50 1,556,400 15.59 3.08
03-08-18 16.10 16.10 15.60 1,416,000 15.85 3.13
03-08-15 15.97 16.10 15.76 1,942,000 16.06 3.17
03-08-14 15.35 15.93 15.35 1,316,400 15.93 3.15
03-08-13 15.12 15.60 15.12 1,154,000 15.55 3.07
03-08-12 14.99 15.30 14.99 802,000 15.24 3.01
03-08-11 15.00 15.31 14.95 717,600 15.10 2.98
Date Open High Low Vol Cls adjCls
03-08-08 14.60 15.10 14.55 1,193,200 15.02 2.97
03-08-07 14.75 14.78 14.58 718,000 14.75 2.91
03-08-06 14.85 14.90 14.69 808,800 14.69 2.90
03-08-05 14.95 14.99 14.82 1,128,800 14.90 2.94
03-08-04 14.92 15.00 14.70 1,114,400 14.93 2.95
03-08-01 14.99 15.19 14.75 1,554,800 14.97 2.96
03-07-31 14.78 15.35 14.70 1,165,600 15.10 2.98
03-07-30 15.45 15.45 14.60 1,323,200 14.90 2.94
03-07-29 14.85 15.10 14.68 2,568,800 14.85 2.93
Date Open High Low Vol Cls adjCls
03-07-28 14.21 14.80 14.21 1,812,000 14.68 2.90
03-07-25 14.30 14.74 14.23 911,200 14.45 2.85
03-07-24 14.25 14.39 14.20 716,000 14.33 2.83
03-07-23 14.45 14.47 13.72 1,133,600 14.17 2.80
03-07-22 13.77 14.39 13.71 1,284,000 14.30 2.82
03-07-21 14.12 14.58 13.66 1,044,800 13.69 2.70
03-07-18 14.08 14.54 14.03 1,137,200 14.54 2.87
03-07-17 14.28 14.59 14.08 452,800 14.20 2.80
03-07-16 14.70 14.70 14.32 480,000 14.44 2.85
Date Open High Low Vol Cls adjCls
03-07-15 14.50 14.80 14.30 959,600 14.48 2.86
03-07-14 14.45 14.66 14.45 493,200 14.50 2.86
03-07-11 14.14 14.50 13.99 624,000 14.40 2.84
03-07-10 14.67 14.70 14.08 535,200 14.17 2.80
03-07-09 14.95 14.95 14.36 1,648,400 14.62 2.89
03-07-08 14.45 14.93 14.25 1,419,200 14.93 2.95
03-07-07 14.29 14.70 14.21 990,400 14.40 2.84
03-07-03 14.30 14.50 14.05 422,400 14.11 2.79
03-07-02 13.76 14.78 13.52 5,376,800 14.25 2.81
Date Open High Low Vol Cls adjCls
03-07-01 13.69 14.03 13.33 2,960,400 13.68 2.70
03-06-30 13.85 14.00 13.49 1,622,000 13.79 2.72
03-06-27 13.75 14.05 13.75 543,600 13.81 2.73
03-06-26 14.20 14.20 13.68 1,110,000 13.84 2.73
03-06-25 13.72 14.23 13.60 784,000 13.95 2.75
03-06-24 13.55 14.09 13.55 1,167,600 13.84 2.73
03-06-23 14.10 14.22 13.54 1,014,800 13.86 2.74
03-06-20 14.10 14.42 13.93 702,800 14.18 2.80
03-06-19 14.51 14.51 14.15 955,200 14.22 2.81
Date Open High Low Vol Cls adjCls
03-06-18 14.20 14.57 14.05 1,114,800 14.44 2.85
03-06-17 13.99 14.40 13.94 1,076,000 14.25 2.81
03-06-16 13.87 14.05 13.65 753,200 13.99 2.76
03-06-13 14.10 14.25 13.77 543,600 13.82 2.73
03-06-12 14.15 14.25 14.05 205,200 14.22 2.81
03-06-11 14.20 14.25 13.95 692,000 14.24 2.81
03-06-10 13.95 14.20 13.85 737,600 14.19 2.80
03-06-09 14.00 14.09 13.85 624,800 14.09 2.78
03-06-06 14.05 14.18 13.92 890,800 13.93 2.75
Date Open High Low Vol Cls adjCls
03-06-05 13.65 14.00 13.50 893,600 14.00 2.76
03-06-04 13.53 13.66 13.29 909,200 13.59 2.68
03-06-03 13.68 13.87 13.48 880,800 13.56 2.68
03-06-02 13.41 13.71 13.40 1,023,600 13.67 2.70
03-05-30 13.06 13.47 13.03 901,200 13.39 2.64
03-05-29 13.25 13.35 12.97 1,735,200 13.06 2.58
03-05-28 12.77 13.26 12.77 1,550,000 13.16 2.60
03-05-27 12.59 13.05 12.59 1,164,400 12.92 2.55
03-05-23 12.51 12.88 12.51 514,000 12.85 2.54
Date Open High Low Vol Cls adjCls
03-05-22 12.67 12.70 12.50 1,053,200 12.60 2.49
03-05-21 12.76 12.79 12.56 1,792,000 12.67 2.50
03-05-20 12.90 12.90 12.55 1,527,600 12.76 2.52
03-05-19 12.70 12.95 12.68 1,490,800 12.69 2.51
03-05-16 12.71 13.11 12.64 1,763,600 12.74 2.52
03-05-15 12.81 13.22 12.73 756,800 12.98 2.56
03-05-14 12.75 12.86 12.73 866,000 12.81 2.53
03-05-13 12.70 12.95 12.70 1,522,800 12.82 2.53
03-05-12 12.87 13.00 12.73 1,306,800 12.80 2.53
Date Open High Low Vol Cls adjCls
03-05-09 12.90 13.00 12.65 907,600 12.83 2.53
03-05-08 12.70 12.89 12.66 837,200 12.78 2.52
03-05-07 12.85 13.10 12.61 985,600 12.95 2.56
03-05-06 12.30 12.95 12.27 1,511,200 12.91 2.55
03-05-05 12.30 12.42 12.10 951,600 12.40 2.45
03-05-02 12.20 12.49 12.05 909,200 12.24 2.42
03-05-01 12.19 12.25 12.00 1,346,400 12.11 2.39
03-04-30 12.06 12.19 11.90 1,489,600 12.11 2.39
03-04-29 11.96 12.18 11.90 2,306,800 12.05 2.38
Date Open High Low Vol Cls adjCls
03-04-28 11.45 11.95 11.19 1,633,600 11.89 2.35
03-04-25 11.58 11.60 11.10 1,248,800 11.35 2.24
03-04-24 11.81 11.81 11.38 1,951,200 11.56 2.28
03-04-23 12.39 12.39 11.79 684,800 11.79 2.33
03-04-22 12.10 12.47 11.55 1,605,200 12.20 2.41
03-04-21 12.18 12.32 12.10 1,207,200 12.19 2.41
03-04-17 12.19 12.34 12.07 948,800 12.15 2.40
03-04-16 12.15 12.29 12.10 1,337,600 12.19 2.41
03-04-15 12.05 12.19 11.96 860,800 12.11 2.39
Date Open High Low Vol Cls adjCls
03-04-14 12.25 12.25 11.96 691,200 12.05 2.38
03-04-11 11.97 12.10 11.90 546,400 12.03 2.38
03-04-10 11.95 12.05 11.78 2,315,600 11.90 2.35
03-04-09 11.84 12.07 11.74 702,000 11.87 2.34
03-04-08 11.90 12.05 11.60 539,200 11.96 2.36
03-04-07 12.02 12.47 11.68 1,195,600 11.70 2.31
03-04-04 12.01 12.05 11.78 469,600 11.88 2.35
03-04-03 11.99 12.35 11.81 630,400 11.82 2.33
03-04-02 12.04 12.46 11.80 1,928,000 11.94 2.36
Date Open High Low Vol Cls adjCls
03-04-01 12.15 12.15 11.38 1,493,200 11.93 2.36
03-03-31 11.34 11.80 11.11 882,800 11.71 2.31
03-03-28 11.20 11.56 11.11 488,800 11.40 2.25
03-03-27 11.28 11.35 11.19 975,200 11.34 2.24
03-03-26 12.30 12.30 11.29 768,800 11.36 2.24
03-03-25 12.19 12.35 11.90 1,256,400 12.06 2.38
03-03-24 12.35 12.50 12.00 1,204,800 12.24 2.42
03-03-21 11.89 12.38 11.65 1,105,600 12.29 2.43
03-03-20 11.32 11.98 11.04 838,400 11.87 2.34
Date Open High Low Vol Cls adjCls
03-03-19 11.71 11.80 11.20 612,800 11.49 2.27
03-03-18 11.67 11.92 11.60 3,086,800 11.75 2.32
03-03-17 11.00 11.89 11.00 1,334,800 11.83 2.34
03-03-14 11.15 11.45 10.83 960,800 11.21 2.21
03-03-13 10.29 11.22 10.28 1,919,600 11.21 2.21
03-03-12 11.80 11.80 9.75 4,584,400 10.52 2.08
03-03-11 11.68 11.99 11.60 443,600 11.70 2.31
03-03-10 11.80 12.12 11.56 1,082,800 11.56 2.28
03-03-07 11.63 12.00 11.55 584,000 11.71 2.31
Date Open High Low Vol Cls adjCls
03-03-06 11.85 11.97 11.60 1,175,200 11.62 2.29
03-03-05 12.05 12.14 11.89 2,502,400 11.92 2.35
03-03-04 12.15 12.45 11.91 452,800 12.12 2.39
03-03-03 12.29 12.59 12.11 559,600 12.34 2.44
03-02-28 12.19 12.35 12.05 860,400 12.13 2.39
03-02-27 12.10 12.31 12.00 548,400 12.11 2.39
03-02-26 12.50 12.50 12.13 1,488,400 12.33 2.43
03-02-25 11.70 12.45 11.61 1,109,200 12.35 2.44
03-02-24 12.29 12.33 11.70 978,800 11.90 2.35
Date Open High Low Vol Cls adjCls
03-02-21 12.00 12.25 11.85 1,301,200 12.25 2.42
03-02-20 11.93 12.10 11.86 530,800 11.95 2.36
03-02-19 12.45 12.53 11.86 1,258,800 12.00 2.37
03-02-18 12.02 12.43 11.79 853,200 12.42 2.45
03-02-14 11.38 11.93 11.36 723,200 11.88 2.35
03-02-13 11.78 11.89 11.54 535,200 11.70 2.31
03-02-12 11.96 11.96 11.64 1,010,400 11.76 2.32
03-02-11 12.00 12.19 11.75 650,400 11.76 2.32
03-02-10 11.55 12.00 11.45 1,022,800 12.00 2.37
Date Open High Low Vol Cls adjCls
03-02-07 12.00 12.13 11.70 702,800 11.71 2.31
03-02-06 11.90 12.20 11.52 1,276,400 11.94 2.36
03-02-05 12.40 12.44 11.69 2,995,600 11.81 2.33
03-02-04 12.51 12.63 12.16 1,406,400 12.35 2.44
03-02-03 12.40 12.87 12.30 2,258,000 12.52 2.47
03-01-31 13.00 13.30 12.86 833,200 13.30 2.63
03-01-30 13.25 13.25 12.94 595,600 12.96 2.56
03-01-29 13.00 13.40 12.76 3,275,200 13.25 2.62
03-01-28 12.87 13.00 12.45 1,396,400 12.68 2.50
Date Open High Low Vol Cls adjCls
03-01-27 13.00 13.10 12.65 1,080,000 12.71 2.51
03-01-24 13.16 13.34 12.83 909,200 12.90 2.55
03-01-23 12.95 13.26 12.91 1,124,000 13.26 2.62
03-01-22 12.96 13.11 12.65 1,106,800 13.01 2.57
03-01-21 13.14 13.18 12.59 3,657,200 12.95 2.56
03-01-17 13.20 13.26 13.01 1,164,800 13.20 2.61
03-01-16 12.90 13.24 12.80 1,477,200 13.22 2.61
03-01-15 12.74 13.14 12.50 1,902,800 12.91 2.55
03-01-14 12.65 12.84 12.54 909,200 12.73 2.51
Date Open High Low Vol Cls adjCls
03-01-13 13.09 13.10 12.65 761,200 12.73 2.51
03-01-10 12.67 12.90 12.55 982,000 12.70 2.51
03-01-09 12.15 12.81 12.15 2,180,400 12.81 2.53
03-01-08 12.36 12.40 12.14 917,600 12.27 2.42
03-01-07 12.28 12.54 11.91 3,330,000 12.45 2.46
03-01-06 12.01 12.40 11.64 2,474,800 12.26 2.42
03-01-03 12.24 12.25 12.02 3,534,800 12.02 2.37
03-01-02 12.17 12.48 11.92 2,974,000 12.24 2.42
02-12-31 12.00 12.24 11.81 1,286,400 12.03 2.38
Date Open High Low Vol Cls adjCls
02-12-30 12.26 12.29 12.04 1,690,400 12.06 2.38
02-12-27 12.10 12.27 12.06 778,000 12.13 2.39
02-12-26 12.16 12.34 12.06 1,698,400 12.20 2.41
02-12-24 12.25 12.29 12.15 811,200 12.17 2.40
02-12-23 12.20 12.31 11.96 3,790,800 12.25 2.42
02-12-20 11.82 12.24 11.81 1,537,200 12.09 2.39
02-12-19 11.99 12.30 11.87 3,315,200 12.19 2.41
02-12-18 11.99 12.35 11.85 5,333,200 11.96 2.36
02-12-17 13.10 13.20 11.80 13,072,000 12.06 2.38
Date Open High Low Vol Cls adjCls
02-12-16 13.15 13.70 12.92 857,200 13.63 2.69
02-12-13 13.21 13.52 13.00 759,200 13.29 2.62
02-12-12 13.65 13.65 13.15 945,200 13.27 2.62
02-12-11 13.57 13.60 13.23 455,200 13.43 2.65
02-12-10 13.10 13.57 12.91 1,006,000 13.57 2.68
02-12-09 13.25 13.38 12.77 891,200 13.08 2.58
02-12-06 13.36 13.60 13.20 2,959,200 13.36 2.64
02-12-05 13.89 14.00 13.37 1,521,600 13.73 2.71
02-12-04 14.35 14.45 14.10 2,623,200 14.35 2.83
Date Open High Low Vol Cls adjCls
02-12-03 14.50 14.50 14.07 930,800 14.48 2.86
02-12-02 14.40 14.69 14.21 1,235,200 14.39 2.84
02-11-29 14.12 14.50 14.02 697,600 14.20 2.80
02-11-27 13.75 14.31 13.51 1,135,600 14.23 2.81
02-11-26 13.43 13.75 13.23 950,400 13.68 2.70
02-11-25 13.26 14.02 13.25 1,353,200 13.44 2.65
02-11-22 13.62 13.90 13.24 718,000 13.49 2.66
02-11-21 12.75 14.00 12.75 1,442,000 13.86 2.74
02-11-20 12.80 12.95 12.52 623,200 12.82 2.53
Date Open High Low Vol Cls adjCls
02-11-19 12.75 12.95 12.61 982,000 12.70 2.51
02-11-18 13.15 13.38 12.67 912,000 12.80 2.53
02-11-15 13.25 13.40 13.05 958,800 13.12 2.59
02-11-14 12.91 13.20 12.57 989,600 13.16 2.60
02-11-13 13.10 13.10 12.37 1,520,800 12.83 2.53
02-11-12 13.16 13.52 12.96 807,200 12.96 2.56
02-11-11 12.85 13.35 12.85 1,810,400 13.09 2.58
02-11-08 13.40 13.40 13.05 901,600 13.15 2.60
02-11-07 13.90 13.90 13.28 656,400 13.29 2.62
Date Open High Low Vol Cls adjCls
02-11-06 13.11 13.94 13.11 1,314,800 13.86 2.74
02-11-05 13.50 13.50 13.04 1,260,400 13.24 2.61
02-11-04 13.33 13.62 13.30 818,000 13.47 2.66
02-11-01 13.00 13.35 13.00 1,271,200 13.20 2.61
02-10-31 13.09 13.30 12.76 849,200 13.03 2.57
02-10-30 13.10 13.25 12.65 768,000 13.11 2.59
02-10-29 13.14 13.34 12.76 903,200 13.14 2.59
02-10-28 13.50 13.50 13.09 608,800 13.18 2.60
02-10-25 13.45 13.70 13.20 719,200 13.70 2.70
Date Open High Low Vol Cls adjCls
02-10-24 13.22 13.79 13.15 1,661,200 13.46 2.66
02-10-23 13.05 13.45 12.89 888,800 13.15 2.60
02-10-22 13.54 13.57 13.05 702,400 13.19 2.60
02-10-21 13.01 13.59 13.01 1,101,200 13.47 2.66
02-10-18 12.90 13.35 12.77 1,724,400 13.20 2.61
02-10-17 13.20 13.40 12.08 2,240,800 12.80 2.53
02-10-16 13.15 13.30 12.50 1,223,600 13.00 2.57
02-10-15 13.51 13.53 12.77 2,476,800 13.06 2.58
02-10-14 12.40 12.90 12.10 1,893,600 12.77 2.52
Date Open High Low Vol Cls adjCls
02-10-11 12.90 12.97 12.22 1,261,200 12.42 2.45
02-10-10 11.95 12.87 11.83 1,195,600 12.42 2.45
02-10-09 12.90 13.05 11.88 1,484,000 11.92 2.35
02-10-08 13.23 13.25 12.78 1,328,400 12.97 2.56
02-10-07 13.50 13.59 12.80 1,371,600 12.90 2.55
02-10-04 13.38 13.47 12.99 790,400 13.47 2.66
02-10-03 13.15 13.54 13.09 950,400 13.36 2.64
02-10-02 13.19 13.65 12.91 2,816,800 13.15 2.60
02-10-01 13.20 13.30 12.86 1,406,800 13.29 2.62
Date Open High Low Vol Cls adjCls
02-09-30 13.21 13.21 12.68 931,600 13.09 2.58
02-09-27 13.33 13.50 13.06 1,085,200 13.21 2.61
02-09-26 13.22 13.37 13.01 1,312,000 13.25 2.62
02-09-25 13.03 13.40 13.03 1,664,000 13.17 2.60
02-09-24 12.92 13.50 12.68 1,774,400 12.93 2.55
02-09-23 13.49 13.53 12.63 4,662,400 13.02 2.57
02-09-20 14.02 14.08 13.67 2,114,000 13.98 2.76
02-09-19 13.47 14.00 13.23 2,551,200 13.55 2.68
02-09-18 14.43 14.50 13.40 2,890,400 13.54 2.67
Date Open High Low Vol Cls adjCls
02-09-17 14.56 14.65 14.35 3,294,000 14.49 2.86
02-09-16 14.67 14.80 14.22 2,013,600 14.64 2.89
02-09-13 14.80 14.95 14.55 3,290,000 14.70 2.90
02-09-12 14.36 15.03 13.90 9,118,800 14.78 2.92
02-09-11 12.88 12.88 12.40 2,003,200 12.58 2.48
02-09-10 12.51 13.41 12.45 2,644,400 12.83 2.53
02-09-09 12.04 12.75 11.95 2,218,400 12.51 2.47
02-09-06 11.59 12.25 11.55 1,979,600 12.16 2.40
02-09-05 11.33 11.76 11.20 3,228,800 11.59 2.29
Date Open High Low Vol Cls adjCls
02-09-04 10.75 11.44 10.61 2,752,400 11.44 2.26
02-09-03 12.08 12.08 10.98 7,125,600 11.02 2.18
02-08-30 11.99 12.24 11.77 3,686,800 12.09 2.39
02-08-29 11.85 12.08 11.50 3,563,200 11.59 2.29
02-08-28 13.81 14.20 11.48 8,052,800 12.01 2.37
02-08-27 14.23 15.00 13.74 5,408,000 13.83 2.73
02-08-26 14.26 14.49 14.06 2,321,200 14.10 2.78
02-08-23 14.64 15.08 13.97 2,244,000 14.51 2.86
02-08-22 15.50 15.65 15.05 1,196,400 15.06 2.97
Date Open High Low Vol Cls adjCls
02-08-21 15.69 16.12 15.14 686,800 15.50 3.06
02-08-20 15.70 15.70 15.40 1,829,600 15.70 3.10
02-08-19 14.97 15.89 14.80 2,268,000 15.76 3.11
02-08-16 15.53 15.60 14.49 5,379,200 14.88 2.94
02-08-15 16.24 16.32 15.47 1,204,000 15.66 3.09
02-08-14 16.26 16.30 15.54 1,028,400 16.24 3.21
02-08-13 16.60 16.78 16.15 1,108,000 16.32 3.22
02-08-12 16.24 16.85 16.11 1,143,200 16.62 3.28
02-08-09 15.98 16.65 15.97 837,600 16.25 3.21
Date Open High Low Vol Cls adjCls
02-08-08 15.78 16.69 15.68 1,269,600 16.32 3.22
02-08-07 15.99 16.18 15.68 1,423,600 15.78 3.12
02-08-06 15.43 16.45 15.41 2,088,800 15.96 3.15
02-08-05 16.15 16.35 15.37 1,524,000 15.39 3.04
02-08-02 17.45 17.45 16.16 1,680,400 16.16 3.19
02-08-01 17.13 17.52 17.13 1,901,600 17.38 3.43
02-07-31 16.75 17.29 16.55 831,200 17.02 3.36
02-07-30 17.03 17.45 16.63 1,764,400 16.94 3.34
02-07-29 16.69 17.50 16.40 1,897,200 17.46 3.45
Date Open High Low Vol Cls adjCls
02-07-26 16.38 16.74 16.04 1,156,400 16.51 3.26
02-07-25 16.30 16.75 15.71 3,241,200 16.34 3.23
02-07-24 15.85 17.00 15.45 3,156,800 16.51 3.26
02-07-23 15.95 16.06 15.65 3,279,600 16.00 3.16
02-07-22 16.20 16.45 15.65 2,402,800 15.92 3.14
02-07-19 16.69 16.73 16.01 1,691,200 16.35 3.23
02-07-18 17.14 17.32 16.70 1,596,400 16.70 3.30
02-07-17 17.18 17.30 16.97 2,566,400 17.00 3.36
02-07-16 16.60 17.39 16.46 3,619,600 17.10 3.38
Date Open High Low Vol Cls adjCls
02-07-15 17.23 17.30 15.80 1,140,400 16.68 3.29
02-07-12 17.98 18.00 16.45 2,217,600 17.20 3.40
02-07-11 17.98 18.40 17.01 7,999,200 17.85 3.52
02-07-10 17.90 17.90 17.16 2,156,400 17.39 3.43
02-07-09 17.19 18.34 17.19 7,137,600 17.68 3.49
02-07-08 16.73 17.30 16.59 1,377,200 17.15 3.39
02-07-05 15.78 16.70 15.76 245,200 16.69 3.30
02-07-03 15.99 16.10 15.50 641,600 15.78 3.12
02-07-02 16.00 16.29 15.90 702,000 15.98 3.16
Date Open High Low Vol Cls adjCls
02-07-01 16.30 16.80 15.91 743,600 15.99 3.16
02-06-28 16.49 16.66 16.15 3,146,800 16.47 3.25
02-06-27 16.11 16.50 15.80 946,000 16.50 3.26
02-06-26 16.23 16.35 15.25 2,364,400 16.08 3.17
02-06-25 16.71 16.94 16.26 1,080,400 16.43 3.24
02-06-24 16.70 16.91 16.55 2,450,800 16.80 3.32
02-06-21 17.09 17.15 16.63 2,947,200 16.78 3.31
02-06-20 16.83 17.05 16.50 1,712,000 16.90 3.34
02-06-19 17.13 17.63 16.53 936,800 16.58 3.27
Date Open High Low Vol Cls adjCls
02-06-18 16.99 17.20 16.81 838,800 17.07 3.37
02-06-17 17.00 17.47 16.40 2,147,200 17.00 3.36
02-06-14 17.25 17.46 16.84 906,800 17.36 3.43
02-06-13 17.15 17.54 16.91 420,400 17.19 3.39
02-06-12 17.31 17.79 17.17 1,208,000 17.18 3.39
02-06-11 17.41 17.97 17.30 1,276,800 17.31 3.42
02-06-10 17.70 17.82 17.35 930,800 17.50 3.46
02-06-07 17.60 17.80 17.50 683,600 17.70 3.49
02-06-06 17.99 18.35 17.76 776,400 17.76 3.51
Date Open High Low Vol Cls adjCls
02-06-05 17.89 18.20 17.70 1,551,600 17.99 3.55
02-06-04 18.05 18.05 17.69 1,949,200 17.85 3.52
02-06-03 18.00 18.00 17.79 1,386,800 17.99 3.55
02-05-31 17.83 18.22 17.80 1,602,800 17.82 3.52
02-05-30 17.97 18.23 17.79 2,088,400 17.85 3.52
02-05-29 17.90 18.08 17.75 1,119,200 17.90 3.53
02-05-28 17.95 18.45 17.60 1,933,200 18.44 3.64
02-05-24 18.15 18.25 17.90 1,111,600 17.95 3.54
02-05-23 17.95 18.34 17.86 1,780,800 18.17 3.59
Date Open High Low Vol Cls adjCls
02-05-22 17.53 18.20 17.52 1,846,400 17.93 3.54
02-05-21 17.74 18.12 17.54 1,913,200 18.12 3.58
02-05-20 17.55 17.76 17.34 1,344,800 17.74 3.50
02-05-17 17.63 17.74 17.25 3,364,000 17.57 3.47
02-05-16 17.35 17.80 17.11 1,068,400 17.58 3.47
02-05-15 17.47 17.60 17.10 1,017,600 17.24 3.40
02-05-14 17.15 17.55 17.00 732,400 17.49 3.45
02-05-13 17.01 17.48 16.95 1,139,200 17.34 3.42
02-05-10 17.50 17.69 17.00 1,113,200 17.04 3.36
Date Open High Low Vol Cls adjCls
02-05-09 17.71 17.80 17.35 896,400 17.58 3.47
02-05-08 17.50 17.80 16.97 1,929,600 17.60 3.47
02-05-07 17.78 17.88 17.13 1,110,000 17.17 3.39
02-05-06 17.59 17.83 17.42 1,662,800 17.45 3.45
02-05-03 17.19 17.74 17.18 1,637,200 17.59 3.47
02-05-02 17.31 17.56 16.93 2,399,600 17.52 3.46
02-05-01 17.20 17.45 16.85 745,600 17.20 3.40
02-04-30 17.29 17.45 17.10 902,000 17.45 3.45
02-04-29 17.13 17.45 16.98 1,402,400 17.06 3.37
Date Open High Low Vol Cls adjCls
02-04-26 16.64 17.12 16.64 726,800 16.83 3.32
02-04-25 17.13 17.13 16.71 1,328,000 16.92 3.34
02-04-24 17.48 17.51 17.01 873,600 17.10 3.38
02-04-23 16.58 17.49 16.10 1,599,200 17.49 3.45
02-04-22 17.35 17.36 16.55 1,407,600 16.96 3.35
02-04-19 17.80 17.99 16.99 2,736,800 17.25 3.41
02-04-18 18.84 18.86 17.60 1,638,400 18.35 3.62
02-04-17 19.10 19.30 18.58 1,470,800 18.93 3.74
02-04-16 18.50 18.91 18.35 1,283,600 18.83 3.72
Date Open High Low Vol Cls adjCls
02-04-15 18.44 18.70 18.00 1,473,200 18.64 3.68
02-04-12 18.24 18.65 17.96 1,219,600 18.65 3.68
02-04-11 18.30 18.86 17.95 1,354,400 18.20 3.59
02-04-10 17.61 18.44 17.33 2,910,000 18.32 3.62
02-04-09 17.99 18.00 17.42 1,628,800 17.61 3.48
02-04-08 17.50 17.99 17.00 2,357,600 17.91 3.54
02-04-05 17.02 17.74 17.00 1,813,200 17.50 3.46
02-04-04 16.79 17.10 16.70 1,172,000 16.91 3.34
02-04-03 16.75 16.92 16.55 1,155,600 16.79 3.32
Date Open High Low Vol Cls adjCls
02-04-02 16.60 16.83 16.45 529,600 16.71 3.30
02-04-01 16.35 16.84 16.23 995,600 16.72 3.30
02-03-28 16.33 16.78 16.26 1,132,000 16.41 3.24
02-03-27 16.66 16.84 16.37 3,598,000 16.43 3.24
02-03-26 16.53 16.80 16.53 1,875,600 16.65 3.29
02-03-25 16.69 16.70 16.35 1,644,000 16.47 3.25
02-03-22 16.61 16.89 16.46 1,315,600 16.58 3.27
02-03-21 16.08 16.79 16.03 2,596,400 16.50 3.26
02-03-20 16.29 16.42 15.91 1,362,400 16.02 3.16
Date Open High Low Vol Cls adjCls
02-03-19 16.25 16.50 15.86 915,600 16.38 3.23
02-03-18 15.45 16.20 15.40 2,758,400 16.17 3.19
02-03-15 14.72 15.41 14.71 1,746,000 15.40 3.04
02-03-14 14.87 14.92 14.68 946,400 14.69 2.90
02-03-13 14.89 14.89 14.70 848,800 14.72 2.91
02-03-12 14.84 14.91 14.75 594,800 14.85 2.93
02-03-11 14.76 14.99 14.70 564,800 14.90 2.94
02-03-08 14.45 14.90 14.45 1,436,400 14.84 2.93
02-03-07 14.27 14.50 13.74 1,590,000 14.50 2.86
Date Open High Low Vol Cls adjCls
02-03-06 13.40 14.30 13.36 1,259,200 14.29 2.82
02-03-05 13.99 13.99 12.69 1,077,200 13.25 2.62
02-03-04 13.54 14.12 13.53 591,600 13.94 2.75
02-03-01 13.69 13.70 13.02 668,000 13.65 2.70
02-02-28 14.16 14.16 13.38 1,236,000 13.59 2.68
02-02-27 13.97 14.27 13.77 606,800 14.22 2.81
02-02-26 13.47 14.00 13.46 377,200 13.86 2.74
02-02-25 13.49 13.89 13.30 1,811,200 13.68 2.70
02-02-22 13.40 13.50 13.10 733,200 13.50 2.67
Date Open High Low Vol Cls adjCls
02-02-21 12.80 13.45 12.69 1,270,000 13.10 2.59
02-02-20 13.00 13.20 12.46 1,382,000 12.75 2.52
02-02-19 13.50 13.50 12.35 779,200 12.69 2.51
02-02-15 13.40 13.99 13.18 1,237,600 13.70 2.70
02-02-14 13.61 13.75 13.20 790,400 13.62 2.69
02-02-13 13.14 13.65 12.90 1,144,400 13.59 2.68
02-02-12 13.02 13.11 12.75 166,800 13.06 2.58
02-02-11 12.45 13.22 12.40 814,400 13.20 2.61
02-02-08 12.40 12.45 12.20 732,400 12.45 2.46
Date Open High Low Vol Cls adjCls
02-02-07 12.55 12.73 12.30 580,000 12.50 2.47
02-02-06 12.20 12.95 12.20 569,200 12.61 2.49
02-02-05 12.55 13.00 12.22 1,525,600 12.80 2.53
02-02-04 13.48 13.50 12.62 850,800 12.69 2.51
02-02-01 13.67 13.85 13.25 816,000 13.38 2.64
02-01-31 13.59 13.77 13.35 1,738,800 13.69 2.70
02-01-30 13.12 13.55 13.00 532,000 13.41 2.65
02-01-29 13.42 13.50 13.07 582,000 13.35 2.64
02-01-28 13.28 13.50 13.25 288,800 13.43 2.65
Date Open High Low Vol Cls adjCls
02-01-25 13.10 13.35 13.10 720,000 13.30 2.63
02-01-24 13.31 13.60 13.06 651,600 13.10 2.59
02-01-23 13.06 13.49 13.00 456,400 13.39 2.64
02-01-22 12.72 13.18 12.71 934,800 13.00 2.57
02-01-18 12.89 13.26 12.64 475,200 12.84 2.54
02-01-17 12.25 12.96 12.25 220,000 12.79 2.53
02-01-16 12.36 12.50 12.33 240,800 12.45 2.46
02-01-15 12.55 12.75 12.35 526,400 12.49 2.47
02-01-14 12.95 13.00 12.24 1,190,000 12.30 2.43
Date Open High Low Vol Cls adjCls
02-01-11 13.04 13.25 12.91 685,200 12.98 2.56
02-01-10 13.25 13.27 12.95 1,857,600 13.01 2.57
02-01-09 12.40 13.54 12.39 2,052,000 13.00 2.57
02-01-08 11.80 12.60 11.80 1,342,400 12.40 2.45
02-01-07 11.89 12.00 11.62 1,057,600 12.00 2.37
02-01-04 11.64 11.87 11.48 1,149,200 11.77 2.32
02-01-03 11.55 11.80 11.40 673,200 11.59 2.29
02-01-02 11.70 11.80 11.41 1,022,800 11.69 2.31
01-12-31 11.06 11.75 11.02 694,000 11.61 2.29
Date Open High Low Vol Cls adjCls
01-12-28 11.72 11.95 11.10 421,200 11.10 2.19
01-12-27 11.44 12.04 11.43 548,400 11.77 2.32
01-12-26 11.25 11.50 11.25 342,400 11.45 2.26
01-12-24 11.18 11.59 11.18 391,200 11.36 2.24
01-12-21 11.19 11.29 11.06 776,000 11.25 2.22
01-12-20 10.96 11.20 10.95 757,200 11.09 2.19
01-12-19 11.20 11.38 10.25 1,797,600 10.98 2.17
01-12-18 11.15 11.39 11.10 806,400 11.20 2.21
01-12-17 10.87 11.15 10.87 603,200 11.08 2.19
Date Open High Low Vol Cls adjCls
01-12-14 10.81 11.00 10.65 879,600 10.93 2.16
01-12-13 10.97 11.05 10.53 718,400 10.66 2.10
01-12-12 11.16 11.30 10.96 308,400 10.96 2.16
01-12-11 11.19 11.24 10.95 359,600 11.19 2.21
01-12-10 11.38 11.40 10.96 441,600 11.00 2.17
01-12-07 11.48 11.67 11.35 1,785,200 11.50 2.27
01-12-06 11.60 11.60 11.15 1,362,400 11.47 2.26
01-12-05 11.50 11.91 11.05 7,082,400 11.40 2.25
01-12-04 10.49 10.75 10.45 764,000 10.62 2.10
Date Open High Low Vol Cls adjCls
01-12-03 10.11 10.48 10.11 274,800 10.33 2.04
01-11-30 10.02 10.36 10.01 357,200 10.28 2.03
01-11-29 10.33 10.34 9.95 591,200 10.19 2.01
01-11-28 10.65 10.66 9.99 460,400 9.99 1.97
01-11-27 11.05 11.06 10.65 768,000 10.68 2.11
01-11-26 11.24 11.25 10.77 636,000 10.82 2.14
01-11-23 11.10 11.22 10.90 326,000 10.97 2.17
01-11-21 10.46 11.39 10.35 6,098,400 10.79 2.13
01-11-20 10.34 10.54 10.20 1,259,600 10.34 2.04
Date Open High Low Vol Cls adjCls
01-11-19 10.34 10.74 10.24 462,800 10.73 2.12
01-11-16 10.27 10.70 10.27 270,400 10.52 2.08
01-11-15 10.40 10.70 10.30 270,800 10.41 2.06
01-11-14 10.11 10.72 10.09 474,400 10.66 2.10
01-11-13 10.01 10.33 9.90 407,600 10.31 2.04
01-11-12 9.99 10.09 9.90 156,000 10.00 1.97
01-11-09 10.13 10.14 9.75 961,600 10.10 1.99
01-11-08 10.62 10.62 10.11 154,400 10.22 2.02
01-11-07 10.91 10.91 10.50 199,200 10.61 2.09
Date Open High Low Vol Cls adjCls
01-11-06 10.51 11.02 10.40 264,400 10.97 2.17
01-11-05 10.47 11.01 10.47 220,000 10.65 2.10
01-11-02 10.42 10.81 10.42 151,600 10.47 2.07
01-11-01 10.35 10.53 10.32 230,400 10.50 2.07
01-10-31 10.19 10.50 10.16 295,600 10.40 2.05
01-10-30 10.43 10.57 10.18 131,600 10.37 2.05
01-10-29 10.69 11.19 10.20 347,600 10.25 2.02
01-10-26 10.48 11.14 10.48 222,000 10.85 2.14
01-10-25 10.57 11.00 10.38 228,800 10.55 2.08
Date Open High Low Vol Cls adjCls
01-10-24 10.80 10.85 10.20 392,800 10.68 2.11
01-10-23 10.90 11.10 10.55 420,800 10.55 2.08
01-10-22 9.75 10.90 9.75 498,800 10.80 2.13
01-10-19 9.90 10.18 9.65 717,200 10.18 2.01
01-10-18 9.85 9.90 9.59 134,400 9.72 1.92
01-10-17 10.12 10.34 9.96 376,000 10.10 1.99
01-10-16 9.99 10.03 9.68 324,400 10.00 1.97
01-10-15 10.00 10.00 9.60 1,162,000 9.99 1.97
01-10-12 10.00 10.10 9.65 474,000 9.90 1.95
Date Open High Low Vol Cls adjCls
01-10-11 9.96 10.08 9.59 211,600 10.04 1.98
01-10-10 9.76 9.93 9.50 1,066,800 9.92 1.96
01-10-09 9.77 9.77 9.00 226,800 9.56 1.89
01-10-08 9.99 10.03 9.25 271,600 9.43 1.86
01-10-05 10.50 10.50 9.69 666,000 9.99 1.97
01-10-04 10.42 10.42 10.00 321,200 10.26 2.03
01-10-03 9.91 10.59 9.66 161,600 10.41 2.06
01-10-02 10.20 10.48 9.95 254,000 10.10 1.99
01-10-01 10.49 10.94 10.40 1,265,200 10.40 2.05
Date Open High Low Vol Cls adjCls
01-09-28 9.75 9.89 9.27 425,200 9.89 1.95
01-09-27 9.94 9.96 8.93 2,394,400 9.40 1.86
01-09-26 10.75 10.75 9.49 812,400 9.55 1.89
01-09-25 10.40 11.00 10.01 414,400 10.41 2.06
01-09-24 9.55 10.40 9.40 522,400 10.30 2.03
01-09-21 9.40 10.45 9.35 457,600 9.69 1.91
01-09-20 10.75 10.90 10.05 330,800 10.19 2.01
01-09-19 11.60 11.70 10.60 1,325,600 11.45 2.26
01-09-18 11.91 12.08 11.50 832,400 11.51 2.27
Date Open High Low Vol Cls adjCls
01-09-17 12.42 12.65 11.43 1,520,800 11.75 2.32
01-09-10 13.00 13.01 11.41 1,060,400 12.90 2.55
01-09-07 14.02 14.95 13.64 559,600 14.09 2.78
01-09-06 14.00 14.24 13.93 1,136,000 14.17 2.80
01-09-05 13.65 14.25 13.60 867,600 14.24 2.81
01-09-04 13.31 13.68 13.31 424,400 13.63 2.69
01-08-31 13.50 13.55 13.19 241,600 13.35 2.64
01-08-30 13.35 13.51 13.00 575,200 13.15 2.60
01-08-29 13.56 13.76 13.35 510,800 13.76 2.72
Date Open High Low Vol Cls adjCls
01-08-28 13.94 13.95 13.55 117,200 13.66 2.70
01-08-27 13.74 14.03 13.65 550,000 13.95 2.75
01-08-24 13.30 13.67 13.20 614,800 13.67 2.70
01-08-23 13.47 13.48 13.11 1,092,800 13.13 2.59
01-08-22 13.45 13.50 13.00 882,800 13.19 2.60
01-08-21 13.15 13.35 13.15 55,200 13.22 2.61
01-08-20 13.29 13.45 13.00 852,000 13.26 2.62
01-08-17 13.29 13.37 12.96 234,400 13.37 2.64
01-08-16 13.23 13.25 13.15 485,200 13.18 2.60
Date Open High Low Vol Cls adjCls
01-08-15 13.22 13.25 13.08 288,000 13.15 2.60
01-08-14 13.35 13.35 12.95 438,000 13.24 2.61
01-08-13 12.80 12.82 12.44 191,600 12.77 2.52
01-08-10 12.67 12.90 12.42 187,600 12.71 2.51
01-08-09 12.47 12.86 12.45 177,600 12.65 2.50
01-08-08 12.72 13.03 12.37 906,000 12.75 2.52
01-08-07 13.35 13.37 12.66 724,400 12.96 2.56
01-08-06 13.37 13.54 13.00 126,800 13.17 2.60
01-08-03 13.30 13.52 13.15 4,210,800 13.46 2.66
Date Open High Low Vol Cls adjCls
01-08-02 13.21 13.56 13.00 3,833,600 13.45 2.66
01-08-01 12.75 13.21 12.70 1,010,800 13.21 2.61
01-07-31 12.30 12.90 12.21 1,589,200 12.70 2.51
01-07-30 12.35 12.35 12.16 339,200 12.30 2.43
01-07-27 12.35 12.40 12.18 328,000 12.22 2.41
01-07-26 12.40 12.50 12.15 1,335,200 12.32 2.43
01-07-25 12.39 12.69 12.26 160,000 12.69 2.51
01-07-24 12.49 12.49 12.10 251,200 12.42 2.45
01-07-23 12.30 12.37 12.03 665,600 12.33 2.43
Date Open High Low Vol Cls adjCls
01-07-20 11.94 12.05 11.61 93,600 11.99 2.37
01-07-19 11.90 11.93 11.55 323,600 11.93 2.36
01-07-18 12.05 12.05 11.65 202,400 11.66 2.30
01-07-17 12.10 12.10 11.90 172,000 12.03 2.38
01-07-16 12.20 12.30 12.00 539,200 12.02 2.37
01-07-13 12.04 12.16 11.95 860,400 12.15 2.40
01-07-12 11.61 12.00 11.59 641,200 11.96 2.36
01-07-11 11.64 11.70 11.50 210,000 11.56 2.28
01-07-10 11.96 11.99 11.61 444,000 11.62 2.29
Date Open High Low Vol Cls adjCls
01-07-09 12.06 12.06 11.70 152,800 11.78 2.33
01-07-06 12.16 12.20 11.96 216,800 12.06 2.38
01-07-05 12.26 12.37 12.08 192,400 12.16 2.40
01-07-03 12.35 12.43 12.10 233,200 12.23 2.41
01-07-02 12.40 12.50 11.75 392,400 12.36 2.44
01-06-29 12.80 12.82 11.70 834,400 12.50 2.47
01-06-28 12.76 12.82 12.60 300,800 12.77 2.52
01-06-27 12.94 13.05 12.65 406,000 12.66 2.50
01-06-26 12.95 13.09 12.80 372,400 12.84 2.54
Date Open High Low Vol Cls adjCls
01-06-25 13.01 13.11 12.87 221,600 12.89 2.55
01-06-22 13.85 13.88 12.99 636,000 13.01 2.57
01-06-21 13.76 14.02 13.71 302,800 13.99 2.76
01-06-20 13.60 13.86 13.60 292,800 13.77 2.72
01-06-19 13.81 13.85 13.64 165,600 13.65 2.70
01-06-18 13.63 13.85 13.63 268,000 13.70 2.70
01-06-15 13.67 14.15 13.60 392,800 13.62 2.69
01-06-14 13.99 14.06 13.65 210,400 13.70 2.70
01-06-13 14.06 14.24 13.94 263,200 13.97 2.76
Date Open High Low Vol Cls adjCls
01-06-12 13.74 14.18 13.73 138,800 14.18 2.80
01-06-11 14.46 14.48 13.50 360,800 13.75 2.71
01-06-08 14.49 14.69 14.40 260,000 14.45 2.85
01-06-07 14.21 14.45 14.00 188,400 14.45 2.85
01-06-06 14.60 14.62 14.25 966,800 14.31 2.83
01-06-05 14.12 14.95 13.81 1,136,000 14.54 2.87
01-06-04 13.83 13.95 13.75 601,200 13.83 2.73
01-06-01 13.83 14.13 13.77 1,325,200 13.87 2.74
01-05-31 13.26 14.00 13.26 339,200 13.82 2.73
Date Open High Low Vol Cls adjCls
01-05-30 13.60 13.60 13.22 418,800 13.22 2.61
01-05-29 13.04 13.57 13.04 362,400 13.45 2.66
01-05-25 13.04 13.26 12.99 359,200 13.25 2.62
01-05-24 13.70 13.74 12.71 682,000 13.04 2.57
01-05-23 14.19 14.23 13.60 263,200 13.66 2.70
01-05-22 14.27 14.49 14.10 303,200 14.25 2.81
01-05-21 14.09 14.48 14.09 222,800 14.24 2.81
01-05-18 14.22 14.25 13.96 104,400 14.09 2.78
01-05-17 13.85 14.31 13.38 335,600 14.21 2.81
Date Open High Low Vol Cls adjCls
01-05-16 13.92 14.15 13.90 334,800 14.03 2.77
01-05-15 13.71 13.96 13.65 280,800 13.91 2.75
01-05-14 13.70 13.83 13.62 190,400 13.70 2.70
01-05-11 14.01 14.05 13.65 322,800 13.75 2.71
01-05-10 14.07 14.20 13.85 252,800 13.91 2.75
01-05-09 14.27 14.38 14.06 187,200 14.08 2.78
01-05-08 14.40 14.60 14.10 251,200 14.30 2.82
01-05-07 14.80 14.87 14.40 246,000 14.40 2.84
01-05-04 14.09 14.95 13.87 566,800 14.85 2.93
Date Open High Low Vol Cls adjCls
01-05-03 14.35 14.78 14.15 545,200 14.34 2.83
01-05-02 14.35 14.49 14.19 417,200 14.40 2.84
01-05-01 14.21 14.59 14.10 377,600 14.59 2.88
01-04-30 13.87 14.36 13.87 396,400 14.34 2.83
01-04-27 13.67 13.89 13.66 1,275,200 13.89 2.74
01-04-26 13.09 13.65 13.04 422,400 13.65 2.70
01-04-25 12.96 13.15 12.95 420,800 13.09 2.58
01-04-24 12.30 13.06 12.20 401,600 13.00 2.57
01-04-23 11.87 12.28 11.80 322,400 12.20 2.41
Date Open High Low Vol Cls adjCls
01-04-20 11.80 11.93 11.75 119,600 11.90 2.35
01-04-19 11.60 11.80 11.30 358,800 11.75 2.32
01-04-18 12.00 12.31 11.60 174,800 11.60 2.29
01-04-17 11.50 12.00 11.05 193,200 11.90 2.35
01-04-16 11.70 11.70 11.50 176,800 11.52 2.27
01-04-12 11.73 11.80 11.53 207,200 11.70 2.31
01-04-11 11.96 11.96 11.53 169,600 11.70 2.31
01-04-10 11.78 12.00 11.75 936,400 11.88 2.35
01-04-09 11.63 11.88 11.61 173,600 11.81 2.33
Date Open High Low Vol Cls adjCls
01-04-06 11.81 11.88 11.59 553,600 11.63 2.30
01-04-05 10.94 11.81 10.69 190,000 11.75 2.32
01-04-04 10.81 11.00 10.75 278,400 10.75 2.12
01-04-03 11.06 11.06 10.75 246,000 10.75 2.12
01-04-02 11.14 11.25 11.03 209,200 11.06 2.18
01-03-30 11.13 11.31 10.75 401,600 11.13 2.20
01-03-29 11.38 11.50 10.81 438,800 10.88 2.15
01-03-28 11.27 11.63 11.27 171,600 11.31 2.23
01-03-27 11.75 11.75 11.25 112,400 11.44 2.26
Date Open High Low Vol Cls adjCls
01-03-26 11.75 11.94 11.52 124,000 11.69 2.31
01-03-23 12.00 12.05 11.44 95,600 11.81 2.33
01-03-22 12.19 12.25 11.06 209,200 12.00 2.37
01-03-21 12.56 12.81 12.13 84,400 12.31 2.43
01-03-20 13.00 13.00 12.50 206,800 12.56 2.48
01-03-19 12.14 13.00 12.13 154,800 13.00 2.57
01-03-16 12.88 12.94 12.19 396,800 12.19 2.41
01-03-15 12.20 12.94 12.13 242,800 12.94 2.55
01-03-14 12.50 12.50 12.00 447,200 12.31 2.43
Date Open High Low Vol Cls adjCls
01-03-13 12.56 12.81 12.19 365,600 12.75 2.52
01-03-12 13.00 13.00 12.63 257,200 12.63 2.49
01-03-09 13.13 13.25 12.88 322,400 12.94 2.55
01-03-08 12.88 13.19 12.88 1,376,000 13.00 2.57
01-03-07 12.91 13.13 12.88 805,200 13.00 2.57
01-03-06 12.69 12.88 12.56 219,200 12.69 2.51
01-03-05 12.38 12.81 12.38 870,400 12.63 2.49
01-03-02 12.44 12.69 12.38 251,600 12.56 2.48
01-03-01 12.44 12.63 12.38 300,000 12.63 2.49
Date Open High Low Vol Cls adjCls
01-02-28 12.63 12.69 12.25 200,000 12.44 2.46
01-02-27 12.98 13.00 12.50 684,400 12.69 2.51
01-02-26 12.75 13.06 12.63 586,800 13.00 2.57
01-02-23 12.38 12.88 12.19 523,600 12.81 2.53
01-02-22 12.75 13.00 12.38 843,600 12.75 2.52
01-02-21 12.63 13.06 12.50 1,244,000 12.75 2.52
01-02-20 12.63 13.13 12.44 945,200 13.00 2.57
01-02-16 12.88 12.94 12.31 496,400 12.63 2.49
01-02-15 12.38 13.06 12.31 939,200 12.94 2.55
Date Open High Low Vol Cls adjCls
01-02-14 12.13 12.56 12.13 656,800 12.44 2.46
01-02-13 12.25 12.69 12.13 857,200 12.19 2.41
01-02-12 11.77 12.38 11.75 538,400 12.25 2.42
01-02-09 11.69 12.00 11.56 874,800 11.88 2.34
01-02-08 11.53 11.81 11.50 164,400 11.69 2.31
01-02-07 11.70 11.75 11.38 198,800 11.69 2.31
01-02-06 11.50 11.81 11.50 766,400 11.75 2.32
01-02-05 11.61 11.88 11.56 904,800 11.69 2.31
01-02-02 11.25 11.75 11.25 903,600 11.56 2.28
Date Open High Low Vol Cls adjCls
01-02-01 10.94 11.38 10.88 1,479,600 11.33 2.24
01-01-31 10.88 10.94 10.63 764,800 10.94 2.16
01-01-30 10.44 11.06 10.44 4,658,800 10.94 2.16
01-01-29 10.44 10.44 10.31 232,400 10.44 2.06
01-01-26 10.25 10.50 10.00 179,600 10.25 2.02
01-01-25 10.56 10.75 10.06 202,400 10.06 1.99
01-01-24 10.69 10.81 10.44 120,800 10.56 2.09
01-01-23 10.64 10.81 10.50 220,800 10.69 2.11
01-01-22 10.69 10.88 10.50 423,600 10.75 2.12
Date Open High Low Vol Cls adjCls
01-01-19 10.88 11.00 10.75 774,400 10.81 2.13
01-01-18 11.00 11.31 10.81 510,000 10.94 2.16
01-01-17 11.11 11.31 10.81 1,112,800 10.94 2.16
01-01-16 10.88 11.13 10.38 745,600 11.13 2.20
01-01-12 10.77 11.00 10.75 145,200 11.00 2.17
01-01-11 10.98 11.00 10.69 164,400 10.75 2.12
01-01-10 10.94 11.00 10.67 258,800 11.00 2.17
01-01-09 10.14 10.88 10.14 388,000 10.88 2.15
01-01-08 10.94 11.00 10.13 314,400 10.13 2.00
Date Open High Low Vol Cls adjCls
01-01-05 10.94 11.00 10.75 384,400 10.94 2.16
01-01-04 11.00 11.06 10.81 951,600 11.00 2.17
01-01-03 10.81 11.06 10.63 1,897,200 11.06 2.18
01-01-02 11.23 11.23 10.56 606,800 10.63 2.10
00-12-29 10.50 11.38 10.44 906,000 11.00 2.17
00-12-28 10.00 10.81 9.81 540,400 10.69 2.11
00-12-27 9.13 10.63 9.13 929,600 10.63 2.10
00-12-26 9.25 9.50 9.19 456,400 9.38 1.85
00-12-22 9.13 9.50 9.06 559,600 9.44 1.86
Date Open High Low Vol Cls adjCls
00-12-21 9.13 9.38 9.13 548,400 9.38 1.85
00-12-20 9.70 9.75 9.19 970,800 9.31 1.84
00-12-19 9.50 10.13 9.50 588,000 9.81 1.94
00-12-18 9.88 9.88 9.56 315,600 9.63 1.90
00-12-15 9.63 10.06 9.50 1,275,600 9.88 1.95
00-12-14 9.56 9.94 9.25 235,600 9.94 1.96
00-12-13 9.50 9.88 9.50 293,200 9.88 1.95
00-12-12 9.44 9.75 9.44 612,000 9.56 1.89
00-12-11 9.59 9.63 9.31 288,000 9.56 1.89
Date Open High Low Vol Cls adjCls
00-12-08 9.30 9.50 9.25 526,400 9.50 1.88
00-12-07 8.89 9.34 8.88 621,200 9.31 1.84
00-12-06 9.50 9.50 8.88 990,000 8.88 1.75
00-12-05 9.58 9.63 9.25 551,600 9.25 1.83
00-12-04 10.38 10.44 9.50 730,000 9.50 1.88
00-12-01 10.00 10.38 9.94 198,000 9.94 1.96
00-11-30 9.94 10.38 9.88 404,800 10.00 1.97
00-11-29 10.36 10.38 9.94 358,800 10.13 2.00
00-11-28 10.94 10.94 10.06 300,400 10.06 1.99
Date Open High Low Vol Cls adjCls
00-11-27 10.63 10.91 10.38 185,600 10.88 2.15
00-11-24 9.88 10.63 9.88 94,800 10.56 2.09
00-11-22 10.00 10.44 9.88 116,400 9.94 1.96
00-11-21 10.11 10.13 9.75 335,200 9.94 1.96
00-11-20 10.83 10.83 9.75 348,800 9.94 1.96
00-11-17 10.86 11.38 10.81 121,600 11.00 2.17
00-11-16 11.61 11.75 10.75 219,600 11.00 2.17
00-11-15 11.25 11.92 11.06 361,600 11.75 2.32
00-11-14 11.13 11.19 10.13 452,400 11.19 2.21
Date Open High Low Vol Cls adjCls
00-11-13 10.44 11.19 10.31 320,800 11.19 2.21
00-11-10 10.75 11.00 10.56 127,600 10.56 2.09
00-11-09 10.38 10.69 10.00 374,000 10.69 2.11
00-11-08 10.44 10.88 10.13 322,800 10.13 2.00
00-11-07 10.39 10.75 10.38 272,000 10.75 2.12
00-11-06 10.33 10.56 10.31 387,600 10.38 2.05
00-11-03 11.25 11.25 10.25 132,800 10.69 2.11
00-11-02 11.13 11.19 10.56 207,600 11.00 2.17
00-11-01 11.75 11.94 11.13 253,200 11.13 2.20
Date Open High Low Vol Cls adjCls
00-10-31 10.63 12.00 10.63 448,000 12.00 2.37
00-10-30 9.69 10.88 9.63 420,800 10.63 2.10
00-10-27 9.63 9.94 9.56 392,800 9.94 1.96
00-10-26 9.38 9.75 9.31 325,600 9.75 1.93
00-10-25 9.31 9.56 9.31 424,800 9.31 1.84
00-10-24 9.25 9.44 9.06 516,800 9.31 1.84
00-10-23 9.13 9.44 9.00 362,400 9.13 1.80
00-10-20 9.13 9.44 9.06 150,400 9.19 1.81
00-10-19 8.75 9.44 8.75 140,000 9.34 1.84
Date Open High Low Vol Cls adjCls
00-10-18 8.64 9.00 8.63 70,400 9.00 1.78
00-10-17 8.63 9.00 8.56 214,400 8.78 1.73
00-10-16 8.69 8.88 8.63 88,800 8.63 1.70
00-10-13 8.75 9.13 8.63 540,800 8.75 1.73
00-10-12 9.63 9.69 8.88 215,200 9.06 1.79
00-10-11 9.03 9.75 8.81 260,400 9.69 1.91
00-10-10 8.94 9.44 8.81 209,600 9.25 1.83
00-10-09 9.02 9.09 8.88 81,200 9.00 1.78
00-10-06 9.06 9.22 9.00 370,000 9.00 1.78
Date Open High Low Vol Cls adjCls
00-10-05 9.23 9.25 9.06 193,200 9.06 1.79
00-10-04 8.58 9.44 8.56 263,200 9.25 1.83
00-10-03 9.38 9.94 8.44 1,043,600 9.25 1.83
00-10-02 9.22 9.38 9.00 526,800 9.06 1.79
00-09-29 9.38 9.69 9.13 1,639,600 9.19 1.81
00-09-28 9.50 9.63 9.25 952,400 9.50 1.88
00-09-27 9.19 9.75 9.13 750,000 9.50 1.88
00-09-26 9.19 10.06 8.94 721,200 9.06 1.79
00-09-25 10.19 10.25 9.19 593,600 9.19 1.81
Date Open High Low Vol Cls adjCls
00-09-22 10.06 10.38 10.00 618,400 10.13 2.00
00-09-21 10.13 10.50 10.00 344,800 10.19 2.01
00-09-20 10.22 10.50 10.00 418,400 10.00 1.97
00-09-19 9.88 10.63 9.88 579,600 10.50 2.07
00-09-18 9.59 10.39 9.50 848,800 9.88 1.95
00-09-15 10.13 10.38 9.38 729,600 9.44 1.86
00-09-14 10.25 10.38 10.06 438,400 10.13 2.00
00-09-13 9.84 10.13 9.81 634,800 10.13 2.00
00-09-12 10.50 10.63 9.75 586,800 9.81 1.94
Date Open High Low Vol Cls adjCls
00-09-11 11.13 11.44 10.38 414,800 10.50 2.07
00-09-08 11.00 11.50 10.88 214,000 11.31 2.23
00-09-07 11.88 11.94 10.94 585,200 11.06 2.18
00-09-06 12.19 12.31 11.75 185,600 11.81 2.33
00-09-05 11.69 12.25 11.69 568,000 11.94 2.36
00-09-01 12.09 12.09 11.38 635,200 11.88 2.34
00-08-31 12.56 12.63 12.06 880,800 12.13 2.39
00-08-30 12.44 12.75 12.44 108,800 12.63 2.49
00-08-29 12.47 12.75 12.38 403,600 12.75 2.52
Date Open High Low Vol Cls adjCls
00-08-28 12.50 12.75 12.25 386,000 12.50 2.47
00-08-25 12.25 12.75 12.25 274,800 12.69 2.51
00-08-24 11.94 12.50 11.94 485,200 12.25 2.42
00-08-23 11.75 12.13 11.75 197,200 12.00 2.37
00-08-22 11.50 11.81 11.44 258,400 11.63 2.30
00-08-21 11.63 11.69 11.38 246,400 11.50 2.27
00-08-18 11.78 11.88 11.56 247,600 11.56 2.28
00-08-17 11.44 11.94 11.25 122,800 11.94 2.36
00-08-16 11.88 11.94 11.13 576,000 11.56 2.28
Date Open High Low Vol Cls adjCls
00-08-15 11.34 12.13 11.00 355,600 12.00 2.37
00-08-14 11.38 11.50 11.19 68,000 11.50 2.27
00-08-11 11.44 11.63 10.88 341,200 11.38 2.25
00-08-10 12.19 12.25 11.44 242,800 11.44 2.26
00-08-09 12.13 12.25 12.06 4,253,600 12.13 2.39
00-08-08 12.56 12.63 11.88 259,200 12.00 2.37
00-08-07 11.97 12.56 11.88 1,482,000 12.56 2.48
00-08-04 11.88 12.06 11.63 289,600 11.63 2.30
00-08-03 12.00 12.00 11.88 418,400 11.88 2.34
Date Open High Low Vol Cls adjCls
00-08-02 11.66 12.13 11.63 345,200 11.88 2.34
00-08-01 11.38 11.88 11.19 693,600 11.69 2.31
00-07-31 10.75 11.38 10.69 539,200 11.31 2.23
00-07-28 10.56 10.69 10.38 494,800 10.69 2.11
00-07-27 10.75 10.75 10.38 348,400 10.56 2.09
00-07-26 10.38 10.75 10.25 210,000 10.69 2.11
00-07-25 10.63 10.63 10.25 518,000 10.56 2.09
00-07-24 10.50 10.63 10.00 608,800 10.13 2.00
00-07-21 10.38 10.63 10.31 1,269,200 10.44 2.06
Date Open High Low Vol Cls adjCls
00-07-20 9.88 10.38 9.88 759,200 10.38 2.05
00-07-19 9.88 9.88 9.69 346,400 9.81 1.94
00-07-18 9.50 9.88 9.38 354,800 9.56 1.89
00-07-17 9.47 9.75 9.25 697,200 9.50 1.88
00-07-14 9.63 9.75 9.25 138,400 9.31 1.84
00-07-13 9.56 9.88 9.56 354,000 9.75 1.93
00-07-12 9.19 9.81 9.06 433,600 9.63 1.90
00-07-11 9.03 9.25 9.00 706,000 9.09 1.80
00-07-10 8.88 9.13 8.88 346,800 9.03 1.78
Date Open High Low Vol Cls adjCls
00-07-07 9.13 9.13 8.81 237,600 8.81 1.74
00-07-06 9.06 9.31 9.00 343,200 9.13 1.80
00-07-05 9.06 9.50 9.00 194,800 9.13 1.80
00-07-03 9.00 9.09 9.00 130,000 9.09 1.80
00-06-30 9.03 9.13 9.00 472,400 9.06 1.79
00-06-29 9.13 9.19 8.94 255,600 8.94 1.76
00-06-28 9.02 9.19 9.00 877,200 9.19 1.81
00-06-27 9.19 9.20 8.94 453,200 8.94 1.76
00-06-26 9.03 9.25 8.94 337,600 9.19 1.81
Date Open High Low Vol Cls adjCls
00-06-23 9.19 9.50 9.06 210,800 9.31 1.84
00-06-22 9.25 9.50 9.06 352,000 9.06 1.79
00-06-21 9.38 9.50 9.00 339,200 9.06 1.79
00-06-20 9.38 9.73 9.06 549,200 9.56 1.89
00-06-19 9.63 9.63 9.13 420,000 9.63 1.90
00-06-16 9.88 9.94 9.44 643,600 9.56 1.89
00-06-15 9.63 9.94 9.59 373,200 9.75 1.93
00-06-14 9.44 9.88 9.41 302,400 9.69 1.91
00-06-13 9.00 9.63 8.88 1,435,200 9.63 1.90
Date Open High Low Vol Cls adjCls
00-06-12 9.25 9.38 8.81 2,049,200 8.94 1.76
00-06-09 9.44 9.47 8.88 2,624,000 9.13 1.80
00-06-08 9.86 10.00 9.00 2,311,600 9.13 1.80
00-06-07 9.63 9.75 9.06 922,400 9.53 1.88
00-06-06 9.84 9.88 9.38 930,400 9.45 1.87
00-06-05 10.00 10.06 9.75 352,000 9.75 1.93
00-06-02 10.13 10.31 9.94 783,200 10.00 1.97
00-06-01 9.56 10.00 9.56 269,200 10.00 1.97
00-05-31 10.13 10.25 9.31 1,330,800 9.31 1.84
Date Open High Low Vol Cls adjCls
00-05-30 10.19 10.25 9.88 783,600 10.06 1.99
00-05-26 9.94 10.25 9.75 2,152,800 10.00 1.97
00-05-25 10.25 10.50 9.88 7,024,800 9.88 1.95
00-05-24 9.94 10.38 9.81 1,184,000 10.25 2.02
00-05-23 9.38 10.44 9.31 1,188,000 9.81 1.94
00-05-22 10.06 10.06 8.25 5,824,800 9.25 1.83
00-05-19 10.09 10.19 9.94 1,421,600 10.00 1.97
00-05-18 10.13 10.25 10.00 755,600 10.06 1.99
00-05-17 10.38 10.50 10.00 743,600 10.00 1.97
Date Open High Low Vol Cls adjCls
00-05-16 10.75 10.88 10.19 1,671,200 10.50 2.07
00-05-15 11.00 11.03 10.44 1,328,000 10.75 2.12
00-05-12 11.06 11.38 10.75 415,200 10.81 2.13
00-05-11 10.75 11.00 10.56 294,400 11.00 2.17
00-05-10 11.00 11.00 10.25 659,600 10.41 2.05
00-05-09 11.56 11.56 10.63 616,000 10.94 2.16
00-05-08 11.63 11.75 11.19 428,400 11.38 2.25
00-05-05 10.88 11.63 10.81 477,200 11.63 2.30
00-05-04 10.81 10.88 10.38 614,400 10.75 2.12
Date Open High Low Vol Cls adjCls
00-05-03 11.31 11.38 10.63 1,486,800 10.94 2.16
00-05-02 11.50 11.75 11.25 204,000 11.31 2.23
00-05-01 11.13 11.75 11.13 462,400 11.50 2.27
00-04-28 11.13 11.50 11.06 316,000 11.38 2.25
00-04-27 11.19 11.56 11.00 262,400 11.50 2.27
00-04-26 11.63 11.88 11.00 607,600 11.50 2.27
00-04-25 11.19 11.75 11.00 586,800 11.75 2.32
00-04-24 11.34 11.56 10.88 698,800 11.00 2.17
00-04-20 11.69 11.72 11.25 1,133,600 11.63 2.30
Date Open High Low Vol Cls adjCls
00-04-19 12.19 12.50 11.50 662,000 11.69 2.31
00-04-18 12.25 12.56 11.63 427,600 11.88 2.34
00-04-17 12.50 12.94 12.00 462,400 12.38 2.44
00-04-14 12.13 12.88 11.69 667,200 12.75 2.52
00-04-13 12.44 12.88 12.33 416,800 12.69 2.51
00-04-12 12.13 12.88 12.00 718,000 12.63 2.49
00-04-11 11.63 12.00 11.50 595,600 11.56 2.28
00-04-10 12.13 12.44 11.48 435,600 11.50 2.27
00-04-07 11.38 12.00 11.31 466,000 12.00 2.37
Date Open High Low Vol Cls adjCls
00-04-06 11.56 11.63 11.25 444,800 11.50 2.27
00-04-05 11.56 12.25 11.00 890,000 11.38 2.25
00-04-04 11.31 11.94 11.06 2,886,000 11.84 2.34
00-04-03 11.63 11.75 11.19 1,125,200 11.25 2.22
00-03-31 11.69 11.81 11.44 733,600 11.56 2.28
00-03-30 11.63 11.88 11.50 561,600 11.63 2.30
00-03-29 12.16 12.25 11.44 1,088,000 11.63 2.30
00-03-28 13.16 13.19 12.06 683,600 12.19 2.41
00-03-27 13.75 13.81 12.88 263,200 12.88 2.54
Date Open High Low Vol Cls adjCls
00-03-24 13.75 13.88 13.38 207,600 13.38 2.64
00-03-23 13.72 14.13 13.44 188,400 13.75 2.71
00-03-22 13.50 14.19 13.38 905,200 14.00 2.76
00-03-21 13.13 13.56 13.13 204,000 13.56 2.68
00-03-20 13.38 13.50 13.06 1,090,800 13.13 2.59
00-03-17 13.38 13.88 12.75 1,157,600 13.00 2.57
00-03-16 11.75 14.00 11.75 2,366,400 13.75 2.71
00-03-15 12.38 12.44 11.13 2,743,600 11.69 2.31
00-03-14 12.75 12.88 11.44 936,000 12.06 2.38
Date Open High Low Vol Cls adjCls
00-03-13 13.13 13.38 12.63 389,200 12.75 2.52
00-03-10 13.19 13.44 13.00 489,200 13.06 2.58
00-03-09 13.94 13.94 12.94 2,997,200 13.25 2.62
00-03-08 13.44 14.00 13.38 1,152,800 13.50 2.67
00-03-07 14.25 14.25 13.13 1,449,200 13.38 2.64
00-03-06 15.25 15.38 13.88 1,084,000 14.13 2.79
00-03-03 15.50 15.56 15.25 825,200 15.44 3.05
00-03-02 15.38 15.69 15.25 207,200 15.56 3.07
00-03-01 15.38 15.63 15.38 522,400 15.63 3.09
Date Open High Low Vol Cls adjCls
00-02-29 15.88 15.94 15.19 1,204,400 15.38 3.04
00-02-28 16.00 16.06 15.75 318,400 15.88 3.13
00-02-25 16.38 16.44 15.94 495,600 16.06 3.17
00-02-24 16.50 16.75 16.38 880,400 16.44 3.25
00-02-23 16.38 16.75 16.38 944,000 16.63 3.28
00-02-22 16.50 16.63 16.00 444,800 16.56 3.27
00-02-18 17.00 17.00 16.25 626,000 16.44 3.25
00-02-17 16.59 17.38 16.56 1,532,000 16.88 3.33
00-02-16 15.75 17.13 15.50 2,289,200 16.75 3.31
Date Open High Low Vol Cls adjCls
00-02-15 14.94 16.00 14.94 1,184,400 15.63 3.09
00-02-14 15.63 15.75 14.88 1,557,200 15.06 2.97
00-02-11 16.38 16.63 15.25 462,800 15.56 3.07
00-02-10 16.31 16.50 16.13 489,600 16.50 3.26
00-02-09 16.38 16.44 16.13 691,600 16.19 3.20
00-02-08 16.88 16.88 16.00 514,800 16.44 3.25
00-02-07 16.25 16.94 16.13 911,600 16.88 3.33
00-02-04 16.63 16.75 16.25 286,800 16.63 3.28
00-02-03 17.00 17.25 16.38 479,200 16.63 3.28
Date Open High Low Vol Cls adjCls
00-02-02 17.25 17.44 16.94 988,800 17.38 3.43
00-02-01 15.69 17.31 15.56 660,400 17.19 3.39
00-01-31 16.25 16.31 15.50 852,000 15.56 3.07
00-01-28 16.50 16.63 16.00 440,000 16.44 3.25
00-01-27 16.56 17.00 16.38 352,800 16.50 3.26
00-01-26 16.19 17.00 16.06 724,000 16.63 3.28
00-01-25 16.88 17.06 16.00 645,600 16.19 3.20
00-01-24 17.13 17.63 16.94 589,200 17.00 3.36
00-01-21 17.44 17.50 17.13 713,200 17.44 3.44
Date Open High Low Vol Cls adjCls
00-01-20 17.50 17.75 17.19 738,400 17.44 3.44
00-01-19 18.00 18.00 17.25 1,443,600 17.28 3.41
00-01-18 18.00 18.19 17.75 1,260,000 17.94 3.54
00-01-14 17.50 18.06 17.50 1,835,600 17.88 3.53
00-01-13 17.50 17.94 16.69 7,131,600 17.81 3.52
00-01-12 18.50 19.00 17.56 4,065,200 17.63 3.48
00-01-11 17.38 17.56 16.75 263,200 16.75 3.31
00-01-10 17.06 17.56 16.94 910,400 17.50 3.46
00-01-07 16.44 16.94 16.38 1,640,400 16.94 3.34
Date Open High Low Vol Cls adjCls
00-01-06 16.13 16.44 16.13 1,042,000 16.38 3.23
00-01-05 15.19 16.31 15.06 906,400 16.19 3.20
00-01-04 15.75 15.88 14.75 1,070,400 15.06 2.97
00-01-03 16.06 16.13 15.88 266,400 15.94 3.15
99-12-31 16.13 16.31 15.75 384,400 15.94 3.15
99-12-30 16.25 16.38 16.06 254,800 16.25 3.21
99-12-29 16.44 16.75 16.00 548,400 16.13 3.18
99-12-28 16.06 16.19 15.69 260,800 16.19 3.20
99-12-27 15.69 16.38 15.69 786,800 15.94 3.15
Date Open High Low Vol Cls adjCls
99-12-23 16.03 16.19 15.63 401,200 15.69 3.10
99-12-22 16.31 16.50 15.75 257,600 15.88 3.13
99-12-21 16.38 16.56 16.25 2,073,200 16.34 3.23
99-12-20 16.50 16.75 16.13 1,045,200 16.38 3.23
99-12-17 16.19 16.44 15.88 1,322,000 16.31 3.22
99-12-16 16.13 16.13 15.38 578,000 16.06 3.17
99-12-15 16.50 16.69 15.88 653,600 15.88 3.13
99-12-14 16.38 16.63 16.25 452,400 16.56 3.27
99-12-13 16.25 16.25 15.81 558,800 16.13 3.18
Date Open High Low Vol Cls adjCls
99-12-10 16.50 16.88 16.00 804,400 16.25 3.21
99-12-09 16.75 16.88 16.00 538,000 16.50 3.26
99-12-08 17.06 17.13 16.13 517,600 16.50 3.26
99-12-07 17.69 17.75 16.81 1,044,400 17.00 3.36
99-12-06 16.88 18.00 16.63 3,098,000 17.69 3.49
99-12-03 14.63 15.69 14.56 447,200 15.69 3.10
99-12-02 14.13 14.31 13.56 512,000 14.31 2.83
99-12-01 14.00 14.00 13.63 576,400 14.00 2.76
99-11-30 13.94 14.25 13.56 551,200 13.75 2.71
Date Open High Low Vol Cls adjCls
99-11-29 14.31 14.44 13.94 442,800 14.00 2.76
99-11-26 14.63 14.88 14.31 91,600 14.31 2.83
99-11-24 14.06 14.88 13.94 393,200 14.69 2.90
99-11-23 13.88 14.25 13.63 461,200 14.25 2.81
99-11-22 13.75 14.00 13.56 693,200 13.63 2.69
99-11-19 13.75 14.13 13.75 533,200 13.88 2.74
99-11-18 13.44 13.75 13.44 969,600 13.75 2.71
99-11-17 13.63 13.75 13.50 1,064,000 13.50 2.67
99-11-16 13.31 13.75 13.31 230,000 13.63 2.69
Date Open High Low Vol Cls adjCls
99-11-15 13.25 13.75 13.25 856,000 13.44 2.65
99-11-12 13.44 13.50 13.25 146,000 13.25 2.62
99-11-11 13.31 13.50 13.31 249,200 13.50 2.67
99-11-10 13.50 13.50 13.25 814,000 13.31 2.63
99-11-09 13.47 13.63 13.31 541,200 13.38 2.64
99-11-08 13.94 14.00 13.25 265,200 13.50 2.67
99-11-05 14.63 14.63 13.75 381,600 13.94 2.75
99-11-04 14.25 14.38 14.06 739,200 14.38 2.84
99-11-03 13.75 14.50 13.75 465,600 14.25 2.81
Date Open High Low Vol Cls adjCls
99-11-02 13.19 13.63 13.19 720,400 13.56 2.68
99-11-01 13.63 13.69 12.94 312,400 13.19 2.60
99-10-29 13.75 13.94 13.50 420,400 13.69 2.70
99-10-28 13.75 14.19 13.50 1,792,400 13.69 2.70
99-10-27 14.13 14.25 13.50 289,600 13.75 2.71
99-10-26 14.75 14.81 14.13 148,400 14.25 2.81
99-10-25 14.00 14.69 13.75 368,800 14.56 2.88
99-10-22 13.25 14.13 12.44 1,263,200 13.69 2.70
99-10-21 13.94 13.94 13.31 349,600 13.31 2.63
Date Open High Low Vol Cls adjCls
99-10-20 14.63 14.63 13.75 502,800 14.00 2.76
99-10-19 14.81 14.81 14.19 528,800 14.50 2.86
99-10-18 15.00 15.00 14.63 2,098,000 14.88 2.94
99-10-15 14.75 15.00 14.75 1,117,200 14.88 2.94
99-10-14 15.44 15.63 15.13 428,000 15.38 3.04
99-10-13 15.13 15.75 15.00 728,000 15.75 3.11
99-10-12 15.69 15.69 15.13 1,011,600 15.44 3.05
99-10-11 16.00 16.25 15.63 254,400 15.75 3.11
99-10-08 15.88 16.13 15.50 431,600 16.13 3.18
Date Open High Low Vol Cls adjCls
99-10-07 16.50 16.50 15.94 572,800 16.13 3.18
99-10-06 16.56 16.63 16.31 202,000 16.56 3.27
99-10-05 16.44 16.50 16.13 240,000 16.50 3.26
99-10-04 16.13 16.50 16.00 713,600 16.38 3.23
99-10-01 15.47 16.50 15.44 617,200 16.00 3.16
99-09-30 15.00 15.69 14.88 514,800 15.69 3.10
99-09-29 14.75 15.00 14.75 375,200 14.81 2.92
99-09-28 15.19 15.19 14.75 545,200 14.94 2.95
99-09-27 15.13 15.38 14.88 632,000 15.13 2.99
Date Open High Low Vol Cls adjCls
99-09-24 15.13 15.25 15.00 509,200 15.25 3.01
99-09-23 15.38 15.69 15.13 399,600 15.19 3.00
99-09-22 16.00 16.25 15.50 460,000 15.50 3.06
99-09-21 16.44 16.50 16.00 318,800 16.13 3.18
99-09-20 17.00 17.13 16.25 254,800 16.31 3.22
99-09-17 17.06 17.13 16.56 455,200 16.88 3.33
99-09-16 17.22 17.38 16.88 344,400 17.00 3.36
99-09-15 17.00 17.25 17.00 189,200 17.25 3.41
99-09-14 17.50 17.63 17.00 384,000 17.13 3.38
Date Open High Low Vol Cls adjCls
99-09-13 17.72 17.88 17.38 136,800 17.63 3.48
99-09-10 17.75 17.81 17.50 208,400 17.75 3.50
99-09-09 17.69 17.88 17.69 121,600 17.88 3.53
99-09-08 17.81 17.88 17.63 216,400 17.81 3.52
99-09-07 17.88 18.00 17.69 366,800 17.94 3.54
99-09-03 17.88 18.13 17.81 336,800 17.94 3.54
99-09-02 17.31 17.75 17.25 300,800 17.63 3.48
99-09-01 17.75 18.13 17.56 499,200 17.69 3.49
99-08-31 17.72 18.00 17.63 556,000 18.00 3.55
Date Open High Low Vol Cls adjCls
99-08-30 17.75 17.94 17.56 457,600 17.75 3.50
99-08-27 17.63 17.94 17.63 372,400 17.88 3.53
99-08-26 17.75 17.88 17.63 823,600 17.69 3.49
99-08-25 17.81 17.88 17.63 1,244,000 17.75 3.50
99-08-24 17.31 17.81 17.00 1,375,600 17.81 3.52
99-08-23 17.25 17.38 16.88 362,800 17.31 3.42
99-08-20 17.13 17.50 17.00 640,000 17.31 3.42
99-08-19 17.00 17.13 16.88 323,200 17.00 3.36
99-08-18 17.25 17.38 16.94 855,200 17.13 3.38
Date Open High Low Vol Cls adjCls
99-08-17 17.25 17.38 17.13 394,800 17.31 3.42
99-08-16 17.63 17.69 16.75 817,600 17.25 3.41
99-08-13 18.25 18.25 17.63 231,600 17.63 3.48
99-08-12 18.00 18.25 17.75 388,800 18.00 3.55
99-08-11 17.50 18.06 17.50 680,800 18.06 3.57
99-08-10 17.75 17.75 17.38 253,600 17.63 3.48
99-08-09 17.94 18.00 17.63 844,400 17.63 3.48
99-08-06 17.50 17.94 17.50 614,800 17.94 3.54
99-08-05 17.75 17.88 17.56 494,800 17.69 3.49
Date Open High Low Vol Cls adjCls
99-08-04 17.69 17.88 17.50 526,400 17.88 3.53
99-08-03 17.75 18.00 17.63 419,600 17.81 3.52
99-08-02 17.75 17.94 17.50 538,000 17.75 3.50
99-07-30 17.25 17.75 17.13 308,000 17.75 3.50
99-07-29 17.44 17.44 17.13 309,600 17.13 3.38
99-07-28 17.44 17.88 17.44 418,800 17.63 3.48
99-07-27 17.25 17.44 17.25 1,090,400 17.44 3.44
99-07-26 17.31 17.63 17.25 634,800 17.31 3.42
99-07-23 17.88 17.88 17.50 657,600 17.50 3.46
Date Open High Low Vol Cls adjCls
99-07-22 17.88 18.06 17.75 568,000 17.88 3.53
99-07-21 17.06 18.00 17.00 1,081,600 17.94 3.54
99-07-20 17.00 17.25 17.00 491,600 17.19 3.39
99-07-19 17.06 17.25 16.94 1,353,200 17.25 3.41
99-07-16 16.88 17.06 16.38 614,800 17.00 3.36
99-07-15 16.63 17.06 16.31 641,200 17.00 3.36
99-07-14 16.56 17.13 16.50 2,175,200 16.50 3.26
99-07-13 16.25 16.88 16.19 2,158,000 16.56 3.27
99-07-12 15.88 16.25 15.88 1,770,000 16.13 3.18
Date Open High Low Vol Cls adjCls
99-07-09 15.63 16.00 15.63 1,008,800 15.88 3.13
99-07-08 15.50 15.75 15.31 345,600 15.69 3.10
99-07-07 15.75 15.75 15.38 2,547,200 15.50 3.06
99-07-06 15.56 15.88 15.56 587,200 15.63 3.09
99-07-02 15.50 15.75 15.13 469,200 15.63 3.09
99-07-01 15.38 15.75 14.88 1,612,000 15.50 3.06
99-06-30 15.00 15.75 14.75 1,294,000 15.47 3.05
99-06-29 14.94 15.25 14.75 459,600 15.00 2.96
99-06-28 15.06 15.25 14.88 329,200 15.00 2.96
Date Open High Low Vol Cls adjCls
99-06-25 15.00 15.44 15.00 383,200 15.13 2.99
99-06-24 15.25 15.25 14.88 1,454,800 14.94 2.95
99-06-23 15.25 15.50 15.06 223,200 15.06 2.97
99-06-22 15.88 15.88 15.25 258,000 15.31 3.02
99-06-21 15.69 15.88 15.50 50,400 15.50 3.06
99-06-18 15.75 15.75 15.38 209,200 15.63 3.09
99-06-17 15.75 15.94 15.25 372,400 15.31 3.02
99-06-16 16.00 16.19 15.81 194,800 15.88 3.13
99-06-15 16.00 16.56 15.63 191,200 15.75 3.11
Date Open High Low Vol Cls adjCls
99-06-14 16.38 16.44 15.38 851,200 15.69 3.10
99-06-11 16.44 16.44 16.25 372,000 16.31 3.22
99-06-10 16.44 16.44 16.25 184,400 16.31 3.22
99-06-09 16.63 16.88 16.38 185,200 16.50 3.26
99-06-08 17.06 17.25 16.63 204,000 16.63 3.28
99-06-07 17.25 17.25 17.00 158,000 17.19 3.39
99-06-04 17.25 17.56 16.63 256,400 17.25 3.41
99-06-03 17.38 17.88 17.13 392,400 17.25 3.41
99-06-02 17.13 17.25 16.88 142,800 17.25 3.41
Date Open High Low Vol Cls adjCls
99-06-01 17.13 17.25 16.63 1,402,000 17.25 3.41
99-05-28 16.50 17.13 16.38 100,400 17.06 3.37
99-05-27 16.81 17.00 16.00 573,600 16.25 3.21
99-05-26 17.00 17.13 16.81 145,200 16.88 3.33
99-05-25 16.75 17.06 16.56 219,200 17.00 3.36
99-05-24 17.38 17.63 16.75 115,200 16.88 3.33
99-05-21 17.50 17.81 17.38 180,400 17.44 3.44
99-05-20 17.38 17.63 16.88 128,400 17.63 3.48
99-05-19 16.50 17.50 16.25 368,400 17.31 3.42
Date Open High Low Vol Cls adjCls
99-05-18 17.38 17.38 15.50 553,200 16.38 3.23
99-05-17 17.50 17.50 16.88 185,200 17.19 3.39
99-05-14 18.25 18.25 17.25 1,905,200 17.50 3.46
99-05-13 18.00 18.50 18.00 235,600 18.25 3.60
99-05-12 18.13 18.13 17.50 332,400 17.94 3.54
99-05-11 17.63 18.25 17.63 616,400 18.13 3.58
99-05-10 16.88 18.06 16.88 682,400 17.69 3.49
99-05-07 17.00 17.00 16.50 386,000 17.00 3.36
99-05-06 15.88 17.00 15.69 1,608,000 16.94 3.34
Date Open High Low Vol Cls adjCls
99-05-05 15.50 16.13 15.38 2,175,600 15.56 3.07
99-05-04 16.13 16.13 15.13 2,028,000 15.25 3.01
99-05-03 17.06 17.06 16.06 436,800 16.06 3.17
99-04-30 17.25 17.44 16.63 940,800 16.88 3.33
99-04-29 17.75 18.00 17.13 1,076,000 17.38 3.43
99-04-28 17.13 18.13 17.00 415,200 17.88 3.53
99-04-27 17.13 17.13 16.75 758,000 17.13 3.38
99-04-26 17.50 17.50 16.50 556,400 17.00 3.36
99-04-23 17.56 17.63 16.88 576,000 17.38 3.43
Date Open High Low Vol Cls adjCls
99-04-22 19.13 19.13 17.13 536,000 17.44 3.44
99-04-21 19.63 19.88 18.63 264,400 18.75 3.70
99-04-20 20.88 20.88 19.38 2,290,800 19.38 3.83
99-04-19 20.00 21.25 19.88 3,236,000 20.81 4.11
99-04-16 19.69 20.25 19.63 1,400,400 19.94 3.94
99-04-15 17.25 19.88 17.25 2,425,600 19.75 3.90
99-04-14 17.06 17.75 17.00 889,200 17.50 3.46
99-04-13 17.13 17.75 17.00 339,200 17.38 3.43
99-04-12 16.31 17.25 16.31 347,600 17.13 3.38
Date Open High Low Vol Cls adjCls
99-04-09 16.25 16.75 16.00 86,000 16.75 3.31
99-04-08 16.00 16.25 15.81 2,165,200 16.00 3.16
99-04-07 16.00 16.06 16.00 321,600 16.00 3.16
99-04-06 16.00 16.25 16.00 579,200 16.00 3.16
99-04-05 16.88 17.25 16.06 373,200 16.06 3.17
99-04-01 16.63 17.13 16.56 679,600 16.88 3.33
99-03-31 16.38 16.63 16.25 545,600 16.56 3.27
99-03-30 16.31 16.63 16.13 554,400 16.25 3.21
99-03-29 16.38 16.50 16.00 322,000 16.44 3.25
Date Open High Low Vol Cls adjCls
99-03-26 15.94 17.13 15.63 1,391,600 16.00 3.16
99-03-25 14.75 15.94 14.75 482,000 15.94 3.15
99-03-24 14.88 14.88 14.75 272,800 14.78 2.92
99-03-23 14.75 15.19 14.75 1,237,200 14.88 2.94
99-03-22 14.81 15.00 14.75 242,800 14.84 2.93
99-03-19 14.63 15.00 14.63 549,600 15.00 2.96
99-03-18 14.75 15.00 14.63 359,600 14.63 2.89
99-03-17 14.75 15.00 14.75 398,800 14.75 2.91
99-03-16 14.75 15.00 14.50 1,662,400 14.88 2.94
Date Open High Low Vol Cls adjCls
99-03-15 15.13 15.13 14.75 232,800 14.75 2.91
99-03-12 14.75 15.13 14.75 157,200 15.13 2.99
99-03-11 14.75 15.13 14.75 262,400 14.75 2.91
99-03-10 15.38 15.38 14.75 127,600 14.75 2.91
99-03-09 15.50 15.50 15.13 104,400 15.38 3.04
99-03-08 15.25 15.50 15.00 224,800 15.31 3.02
99-03-05 14.75 15.25 14.75 702,400 15.25 3.01
99-03-04 14.75 14.88 14.50 161,200 14.75 2.91
99-03-03 15.00 15.00 14.88 63,600 14.94 2.95
Date Open High Low Vol Cls adjCls
99-03-02 15.13 15.19 15.00 113,600 15.00 2.96
99-03-01 15.75 15.88 15.13 205,200 15.16 2.99
99-02-26 15.69 15.88 15.50 499,600 15.75 3.11
99-02-25 15.75 15.88 15.56 271,200 15.63 3.09
99-02-24 16.31 16.31 15.75 265,200 15.75 3.11
99-02-23 15.75 16.25 15.75 542,400 16.13 3.18
99-02-22 15.88 15.88 15.75 134,800 15.75 3.11
99-02-19 16.00 16.00 15.63 584,800 15.69 3.10
99-02-18 16.00 16.00 15.63 1,240,000 15.88 3.13
Date Open High Low Vol Cls adjCls
99-02-17 16.50 16.50 15.88 342,400 15.88 3.13
99-02-16 16.13 17.00 16.06 816,800 16.13 3.18
99-02-12 15.88 16.00 15.75 750,800 16.00 3.16
99-02-11 16.00 16.06 15.88 539,600 15.94 3.15
99-02-10 16.00 16.25 16.00 1,203,600 16.00 3.16
99-02-09 16.13 16.50 16.13 535,200 16.25 3.21
99-02-08 16.00 16.63 15.94 474,400 16.63 3.28
99-02-05 16.13 16.25 15.75 439,200 16.00 3.16
99-02-04 16.13 16.13 15.75 849,600 15.94 3.15
Date Open High Low Vol Cls adjCls
99-02-03 15.56 16.13 15.31 842,000 16.13 3.18
99-02-02 16.75 16.75 15.50 456,000 15.88 3.13
99-02-01 17.00 17.13 16.50 800,400 16.69 3.29
99-01-29 15.13 17.00 14.88 1,270,000 16.63 3.28
99-01-28 13.88 16.50 13.88 1,842,000 15.00 2.96
99-01-27 13.50 13.88 13.38 336,400 13.75 2.71
99-01-26 13.00 13.75 13.00 391,600 13.75 2.71
99-01-25 13.25 13.25 13.00 340,800 13.00 2.57
99-01-22 12.81 13.25 12.81 299,600 13.13 2.59
Date Open High Low Vol Cls adjCls
99-01-21 13.25 13.25 12.75 218,400 12.81 2.53
99-01-20 13.63 13.75 13.25 206,000 13.25 2.62
99-01-19 13.88 13.88 13.50 142,000 13.69 2.70
99-01-15 13.50 13.94 13.50 835,600 13.81 2.73
99-01-14 14.00 14.00 13.50 1,101,600 13.63 2.69
99-01-13 13.75 14.25 13.50 389,200 13.81 2.73
99-01-12 14.50 14.88 14.25 1,057,600 14.25 2.81
99-01-11 14.00 14.75 13.75 816,400 14.50 2.86
99-01-08 13.38 14.00 13.38 407,200 13.94 2.75
Date Open High Low Vol Cls adjCls
99-01-07 14.00 14.25 13.38 422,000 13.38 2.64
99-01-06 13.50 14.50 13.50 978,800 14.06 2.78
99-01-05 12.50 13.25 12.25 534,400 13.25 2.62
99-01-04 11.75 12.75 11.75 390,400 12.63 2.49
98-12-31 10.88 12.13 10.81 1,193,600 11.75 2.32
98-12-30 11.88 12.00 10.63 825,600 11.00 2.17
98-12-29 11.88 12.44 11.88 565,200 11.88 2.34
98-12-28 12.00 12.25 11.44 2,169,600 12.00 2.37
98-12-24 11.88 12.25 11.88 172,400 12.00 2.37
Date Open High Low Vol Cls adjCls
98-12-23 11.75 12.50 11.75 725,200 12.00 2.37
98-12-22 11.50 11.88 11.50 317,200 11.75 2.32
98-12-21 11.31 11.69 11.31 443,600 11.63 2.30
98-12-18 11.19 11.50 11.19 298,400 11.50 2.27
98-12-17 10.56 11.13 10.56 298,400 11.06 2.18
98-12-16 10.94 11.00 10.50 826,000 10.63 2.10
98-12-15 11.06 11.06 10.50 381,600 10.63 2.10
98-12-14 11.00 11.00 10.50 365,600 10.56 2.09
98-12-11 10.75 11.06 10.75 624,800 10.94 2.16
Date Open High Low Vol Cls adjCls
98-12-10 11.75 12.06 10.50 690,800 10.56 2.09
98-12-09 12.38 12.50 11.38 410,000 11.50 2.27
98-12-08 12.63 12.88 11.88 1,054,800 11.94 2.36
98-12-07 12.38 12.75 12.00 388,800 12.44 2.46
98-12-04 12.38 12.63 11.88 321,200 12.06 2.38
98-12-03 12.50 12.75 12.25 134,400 12.25 2.42
98-12-02 13.63 13.63 12.50 235,200 12.50 2.47
98-12-01 13.31 13.75 13.19 520,000 13.25 2.62
98-11-30 13.50 13.88 13.25 472,000 13.63 2.69
Date Open High Low Vol Cls adjCls
98-11-27 13.69 13.88 13.69 317,200 13.81 2.73
98-11-25 13.75 14.06 13.63 638,800 13.75 2.71
98-11-24 13.75 14.13 13.75 362,400 14.06 2.78
98-11-23 13.63 14.25 13.25 474,400 14.00 2.76
98-11-20 13.25 13.56 13.25 265,600 13.50 2.67
98-11-19 12.88 13.50 12.88 219,200 13.38 2.64
98-11-18 12.88 13.13 12.88 148,800 13.00 2.57
98-11-17 13.00 13.00 12.81 345,200 12.94 2.55
98-11-16 13.00 13.00 12.75 323,600 12.94 2.55
Date Open High Low Vol Cls adjCls
98-11-13 13.00 13.00 12.75 181,200 13.00 2.57
98-11-12 13.13 13.13 12.75 309,200 12.88 2.54
98-11-11 13.13 13.13 12.75 159,200 12.75 2.52
98-11-10 13.88 13.88 12.75 805,200 12.75 2.52
98-11-09 13.63 14.13 13.63 362,800 13.88 2.74
98-11-06 14.00 14.13 13.00 255,600 14.13 2.79
98-11-05 13.88 14.38 13.88 1,343,600 14.38 2.84
98-11-04 14.75 15.25 13.88 1,680,000 13.88 2.74
98-11-03 14.00 15.38 13.88 638,000 14.75 2.91
Date Open High Low Vol Cls adjCls
98-11-02 13.75 14.00 13.44 381,200 14.00 2.76
98-10-30 13.63 13.75 13.50 208,400 13.63 2.69
98-10-29 13.38 13.75 13.25 210,000 13.38 2.64
98-10-28 13.38 13.63 13.00 312,000 13.63 2.69
98-10-27 13.63 13.63 13.13 496,400 13.56 2.68
98-10-26 13.00 13.50 13.00 203,200 13.50 2.67
98-10-23 13.50 13.67 13.00 642,800 13.38 2.64
98-10-22 13.88 13.94 13.63 377,200 13.75 2.71
98-10-21 14.00 14.00 13.75 686,800 14.00 2.76
Date Open High Low Vol Cls adjCls
98-10-20 12.88 14.00 12.88 816,000 14.00 2.76
98-10-19 12.25 13.25 11.75 645,600 12.88 2.54
98-10-16 11.25 12.25 11.25 531,200 12.25 2.42
98-10-15 10.50 11.75 10.50 1,176,800 11.25 2.22
98-10-14 11.38 12.00 10.88 1,120,800 10.88 2.15
98-10-13 12.00 12.00 11.50 974,800 11.88 2.34
98-10-12 11.00 12.00 10.63 401,600 11.63 2.30
98-10-09 10.63 11.00 10.25 252,800 11.00 2.17
98-10-08 9.75 10.50 9.75 1,183