USA Truck Inc. (USAK)

21.63
+0.17 (+0.96%)
Exchange
NMS
Day Range
17.58 - 18.28
52 Week Range
13.90 - 32.14
Open
18.08
Avg. Vol
66,971
Market Cap
187.31M
Short ratio
5.82
PE ratio
18.09
PEG Ratio
0.76
Earnings Share
0.99

USA Truck Inc. (USAK) Historicals

Date Open High Low Vol Cls adjCls
15-08-26 18.08 18.29 17.58 80,600 17.95 17.95
15-08-25 19.46 19.46 17.75 147,400 17.78 17.78
15-08-24 18.98 19.30 18.75 100,800 18.75 18.75
15-08-21 19.45 20.00 19.28 58,000 19.60 19.60
15-08-20 20.10 20.95 19.82 75,500 19.82 19.82
15-08-19 20.01 20.98 19.20 66,100 20.30 20.30
15-08-18 20.78 20.99 20.00 35,900 20.09 20.09
15-08-17 20.84 21.49 20.40 51,100 20.90 20.90
15-08-14 20.04 21.42 20.00 31,200 21.00 21.00
Date Open High Low Vol Cls adjCls
15-08-13 20.45 20.45 19.70 44,600 20.11 20.11
15-08-12 20.20 20.31 19.62 59,800 20.31 20.31
15-08-11 19.71 20.54 19.71 30,500 20.39 20.39
15-08-10 19.80 20.25 19.22 57,700 20.00 20.00
15-08-07 19.17 20.30 19.17 51,300 19.64 19.64
15-08-06 20.07 20.14 19.12 64,300 19.36 19.36
15-08-05 21.25 21.50 20.06 62,800 20.07 20.07
15-08-04 19.00 23.48 19.00 98,300 21.54 21.54
15-08-03 19.71 20.33 19.41 68,200 19.62 19.62
Date Open High Low Vol Cls adjCls
15-07-31 18.69 19.89 18.69 62,200 19.56 19.56
15-07-30 19.10 19.22 18.37 54,000 18.60 18.60
15-07-29 19.21 19.95 19.21 17,100 19.26 19.26
15-07-28 18.86 20.55 18.50 18,800 19.20 19.20
15-07-27 18.92 20.35 18.59 13,200 18.71 18.71
15-07-24 19.17 19.61 18.85 27,600 19.17 19.17
15-07-23 20.11 20.22 19.20 31,500 19.28 19.28
15-07-22 20.19 20.56 19.92 27,000 20.01 20.01
15-07-21 20.15 20.80 20.13 62,400 20.40 20.40
Date Open High Low Vol Cls adjCls
15-07-20 20.60 20.70 19.85 69,900 20.10 20.10
15-07-17 21.90 21.90 20.68 90,800 20.71 20.71
15-07-16 21.47 22.40 21.47 57,000 21.84 21.84
15-07-15 21.85 24.00 21.19 53,900 21.21 21.21
15-07-14 21.66 22.53 21.66 59,700 21.75 21.75
15-07-13 21.97 22.00 21.38 63,200 21.63 21.63
15-07-10 24.10 24.29 21.20 49,200 21.89 21.89
15-07-09 20.71 21.59 20.63 45,100 21.34 21.34
15-07-08 19.97 20.82 19.62 62,500 20.69 20.69
Date Open High Low Vol Cls adjCls
15-07-07 20.25 20.73 19.72 96,500 20.00 20.00
15-07-06 19.31 21.01 19.31 117,400 20.26 20.26
15-07-02 19.83 20.38 19.20 145,300 19.60 19.60
15-07-01 21.50 21.50 19.73 102,700 19.80 19.80
15-06-30 21.69 21.69 21.19 44,500 21.23 21.23
15-06-29 21.47 22.34 21.46 39,800 21.52 21.52
15-06-26 21.96 22.49 21.44 295,900 21.62 21.62
15-06-25 22.10 22.56 21.59 60,600 21.97 21.97
15-06-24 24.45 24.75 21.96 78,600 22.08 22.08
Date Open High Low Vol Cls adjCls
15-06-23 24.54 24.87 24.00 69,800 24.47 24.47
15-06-22 24.58 24.93 24.27 101,300 24.46 24.46
15-06-19 23.50 24.70 23.37 72,200 24.39 24.39
15-06-18 23.00 23.67 23.00 102,600 23.50 23.50
15-06-17 23.45 23.45 22.88 48,200 22.97 22.97
15-06-16 23.75 23.82 23.13 100,800 23.46 23.46
15-06-15 23.14 23.93 22.91 100,300 23.37 23.37
15-06-12 23.29 23.57 22.92 30,900 23.25 23.25
15-06-11 23.78 23.84 23.27 30,000 23.30 23.30
Date Open High Low Vol Cls adjCls
15-06-10 23.08 23.83 23.08 30,200 23.73 23.73
15-06-09 23.08 23.29 22.39 65,400 23.00 23.00
15-06-08 23.72 23.84 23.02 33,900 23.15 23.15
15-06-05 23.76 23.95 23.40 45,600 23.90 23.90
15-06-04 23.78 23.89 23.36 27,300 23.79 23.79
15-06-03 23.70 23.94 23.28 37,100 23.84 23.84
15-06-02 23.55 23.92 23.46 75,000 23.74 23.74
15-06-01 23.32 23.95 22.77 62,500 23.54 23.54
15-05-29 24.00 24.00 22.92 40,300 23.04 23.04
Date Open High Low Vol Cls adjCls
15-05-28 23.25 24.03 22.91 41,000 23.99 23.99
15-05-27 23.11 23.38 22.84 66,600 23.25 23.25
15-05-26 23.40 23.59 22.90 47,800 23.16 23.16
15-05-22 23.22 23.50 23.22 76,800 23.38 23.38
15-05-21 23.43 23.55 22.89 92,200 23.21 23.21
15-05-20 23.94 23.94 23.25 61,900 23.36 23.36
15-05-19 23.86 24.28 23.41 108,000 23.84 23.84
15-05-18 23.21 24.00 23.21 113,600 23.93 23.93
15-05-15 21.50 23.83 21.50 1,244,600 23.24 23.24
Date Open High Low Vol Cls adjCls
15-05-14 22.97 23.47 21.80 170,800 22.21 22.21
15-05-13 24.65 24.87 23.18 94,700 23.24 23.24
15-05-12 24.89 25.99 24.44 38,700 24.65 24.65
15-05-11 25.13 25.75 24.86 31,500 25.19 25.19
15-05-08 25.09 25.78 23.69 48,800 25.24 25.24
15-05-07 24.22 25.85 24.22 29,000 25.41 25.41
15-05-06 24.40 24.83 23.86 75,100 24.22 24.22
15-05-05 25.69 26.50 23.05 97,000 24.39 24.39
15-05-04 25.53 26.03 25.30 53,000 25.37 25.37
Date Open High Low Vol Cls adjCls
15-05-01 24.58 25.49 24.54 37,200 25.41 25.41
15-04-30 26.13 26.40 24.30 51,200 24.56 24.56
15-04-29 26.55 27.09 26.08 34,700 26.14 26.14
15-04-28 26.67 27.37 26.05 48,400 26.72 26.72
15-04-27 28.99 29.08 26.53 58,300 26.77 26.77
15-04-24 28.83 28.98 28.13 46,900 28.96 28.96
15-04-23 28.34 28.97 27.70 41,000 28.68 28.68
15-04-22 28.70 28.93 27.74 21,800 28.35 28.35
15-04-21 27.98 28.64 27.85 36,600 28.57 28.57
Date Open High Low Vol Cls adjCls
15-04-20 27.05 27.80 27.05 56,100 27.73 27.73
15-04-17 27.30 27.83 26.91 45,900 27.00 27.00
15-04-16 28.31 28.41 27.59 53,400 27.61 27.61
15-04-15 27.55 28.44 26.80 57,900 28.24 28.24
15-04-14 27.51 27.63 27.24 51,600 27.52 27.52
15-04-13 27.01 27.98 26.83 31,700 27.63 27.63
15-04-10 26.75 27.24 26.39 51,100 26.99 26.99
15-04-09 26.60 26.88 25.60 49,700 26.74 26.74
15-04-08 25.16 26.67 25.16 39,400 26.51 26.51
Date Open High Low Vol Cls adjCls
15-04-07 25.75 26.73 25.01 100,500 25.07 25.07
15-04-06 27.25 27.68 24.80 124,700 25.68 25.68
15-04-02 27.97 28.53 27.24 48,200 27.43 27.43
15-04-01 27.70 28.00 27.16 47,900 27.99 27.99
15-03-31 27.09 27.82 26.78 48,600 27.69 27.69
15-03-30 27.30 27.81 26.80 37,200 27.31 27.31
15-03-27 26.10 27.54 26.10 43,000 27.20 27.20
15-03-26 26.55 27.61 25.77 84,600 26.01 26.01
15-03-25 29.00 29.00 27.03 28,300 27.11 27.11
Date Open High Low Vol Cls adjCls
15-03-24 28.25 29.00 28.00 26,600 28.90 28.90
15-03-23 28.51 29.02 28.04 47,800 28.44 28.44
15-03-20 28.65 29.00 27.76 95,800 28.53 28.53
15-03-19 28.77 29.24 28.46 74,300 28.66 28.66
15-03-18 27.95 29.00 27.57 58,700 28.89 28.89
15-03-17 28.32 29.14 27.68 88,000 27.97 27.97
15-03-16 28.84 29.48 28.20 106,100 28.31 28.31
15-03-13 28.56 29.12 28.27 42,600 28.56 28.56
15-03-12 28.68 29.13 28.07 72,500 28.70 28.70
Date Open High Low Vol Cls adjCls
15-03-11 28.00 29.00 27.89 69,200 28.37 28.37
15-03-10 28.53 28.90 28.00 78,800 28.05 28.05
15-03-09 28.33 29.70 28.14 81,900 28.98 28.98
15-03-06 29.07 29.39 28.31 34,300 28.43 28.43
15-03-05 29.09 29.60 28.15 32,800 29.30 29.30
15-03-04 29.19 29.50 28.93 34,300 29.14 29.14
15-03-03 29.15 29.82 28.85 45,200 29.36 29.36
15-03-02 30.31 30.83 29.04 93,000 29.44 29.44
15-02-27 30.58 31.06 30.21 28,100 30.45 30.45
Date Open High Low Vol Cls adjCls
15-02-26 31.22 31.50 30.73 38,000 30.74 30.74
15-02-25 31.24 31.50 31.00 27,600 31.13 31.13
15-02-24 31.35 31.88 30.20 26,700 31.24 31.24
15-02-23 31.30 31.50 30.78 38,300 31.37 31.37
15-02-20 31.35 32.14 31.16 41,000 31.31 31.31
15-02-19 31.85 31.98 31.08 38,000 31.39 31.39
15-02-18 31.75 31.80 31.22 38,000 31.79 31.79
15-02-17 31.95 31.99 30.58 107,000 31.74 31.74
15-02-13 30.00 30.91 29.96 79,800 30.27 30.27
Date Open High Low Vol Cls adjCls
15-02-12 29.51 30.50 29.46 54,900 30.20 30.20
15-02-11 30.00 31.99 29.04 138,800 29.97 29.97
15-02-10 27.58 28.05 26.86 64,300 27.67 27.67
15-02-09 28.08 28.17 27.27 45,700 27.42 27.42
15-02-06 28.47 29.60 28.15 54,000 28.32 28.32
15-02-05 28.17 29.23 28.09 34,700 28.55 28.55
15-02-04 27.90 28.83 27.80 25,000 28.13 28.13
15-02-03 27.50 28.48 25.43 40,700 28.18 28.18
15-02-02 27.59 27.72 25.95 101,000 27.50 27.50
Date Open High Low Vol Cls adjCls
15-01-30 28.86 29.38 27.42 40,800 27.80 27.80
15-01-29 29.45 29.45 28.82 34,300 29.00 29.00
15-01-28 29.92 30.15 29.00 50,400 29.11 29.11
15-01-27 29.03 30.51 28.25 31,700 29.65 29.65
15-01-26 29.30 29.64 28.91 65,200 29.35 29.35
15-01-23 29.52 29.74 29.10 64,800 29.30 29.30
15-01-22 28.72 29.95 28.45 36,200 29.61 29.61
15-01-21 28.92 29.44 27.70 31,600 28.54 28.54
15-01-20 29.50 29.50 28.84 54,800 28.96 28.96
Date Open High Low Vol Cls adjCls
15-01-16 28.27 29.30 28.27 36,400 28.99 28.99
15-01-15 29.94 29.94 28.00 90,600 28.41 28.41
15-01-14 29.63 30.42 29.57 58,500 29.80 29.80
15-01-13 28.96 30.33 28.86 190,400 30.15 30.15
15-01-12 27.89 28.75 27.43 79,100 28.67 28.67
15-01-09 27.74 28.02 27.24 111,500 27.88 27.88
15-01-08 27.65 27.85 27.14 83,100 27.74 27.74
15-01-07 25.34 27.38 25.01 48,300 27.26 27.26
15-01-06 27.39 27.45 25.73 51,600 26.59 26.59
Date Open High Low Vol Cls adjCls
15-01-05 27.80 28.08 27.12 73,700 27.24 27.24
15-01-02 28.71 28.73 26.63 55,000 27.89 27.89
14-12-31 28.39 28.70 27.95 65,600 28.40 28.40
14-12-30 27.26 28.39 26.64 68,200 28.19 28.19
14-12-29 26.70 27.27 25.94 46,800 27.21 27.21
14-12-26 26.03 26.85 25.90 36,000 26.68 26.68
14-12-24 25.46 26.19 25.46 51,100 25.88 25.88
14-12-23 24.12 26.00 22.31 86,500 25.42 25.42
14-12-22 22.65 24.10 22.25 95,100 24.09 24.09
Date Open High Low Vol Cls adjCls
14-12-19 23.48 23.66 21.60 130,700 22.65 22.65
14-12-18 23.42 23.65 22.73 39,600 23.55 23.55
14-12-17 22.51 23.00 21.92 52,300 22.98 22.98
14-12-16 22.74 23.00 22.53 26,300 22.57 22.57
14-12-15 22.73 23.66 22.57 48,400 22.77 22.77
14-12-12 22.49 23.49 22.08 39,000 22.52 22.52
14-12-11 21.55 22.89 21.55 70,900 22.76 22.76
14-12-10 22.32 22.56 21.34 67,300 21.45 21.45
14-12-09 22.96 23.07 21.69 107,200 22.34 22.34
Date Open High Low Vol Cls adjCls
14-12-08 23.36 23.68 22.99 51,200 23.14 23.14
14-12-05 22.20 23.40 22.20 142,300 23.35 23.35
14-12-04 21.47 22.10 20.85 55,300 22.10 22.10
14-12-03 20.72 21.70 20.54 107,000 21.65 21.65
14-12-02 20.46 21.10 20.46 59,900 20.94 20.94
14-12-01 20.10 20.55 20.02 61,800 20.42 20.42
14-11-28 19.80 20.29 19.77 28,600 19.99 19.99
14-11-26 19.50 19.85 19.25 48,400 19.85 19.85
14-11-25 19.11 19.45 18.95 9,800 19.31 19.31
Date Open High Low Vol Cls adjCls
14-11-24 18.79 19.14 18.66 39,600 19.08 19.08
14-11-21 18.51 18.88 18.10 31,300 18.81 18.81
14-11-20 18.25 18.28 18.01 11,500 18.26 18.26
14-11-19 18.45 18.48 18.01 37,300 18.29 18.29
14-11-18 18.50 18.88 18.38 50,800 18.53 18.53
14-11-17 18.47 18.74 18.29 38,700 18.44 18.44
14-11-14 18.34 18.53 18.00 23,800 18.45 18.45
14-11-13 18.36 18.48 18.09 17,000 18.27 18.27
14-11-12 18.29 18.74 18.29 60,500 18.48 18.48
Date Open High Low Vol Cls adjCls
14-11-11 17.25 18.45 17.03 77,900 18.24 18.24
14-11-10 17.44 17.50 17.16 31,500 17.24 17.24
14-11-07 17.21 17.50 16.98 32,400 17.47 17.47
14-11-06 17.16 17.28 16.80 50,700 17.17 17.17
14-11-05 17.55 17.69 17.13 48,700 17.29 17.29
14-11-04 17.20 17.59 16.48 74,600 17.50 17.50
14-11-03 17.50 18.50 17.38 140,900 17.60 17.60
14-10-31 17.50 17.50 16.81 62,800 16.90 16.90
14-10-30 17.17 17.50 17.15 15,300 17.41 17.41
Date Open High Low Vol Cls adjCls
14-10-29 17.23 17.74 17.18 44,200 17.50 17.50
14-10-28 16.81 17.30 16.77 55,900 17.26 17.26
14-10-27 16.87 17.07 16.41 9,600 16.46 16.46
14-10-24 17.01 17.01 16.27 24,200 16.86 16.86
14-10-23 16.36 17.00 16.00 30,900 16.80 16.80
14-10-22 17.02 17.36 16.08 9,700 16.12 16.12
14-10-21 16.47 17.03 16.08 23,300 16.90 16.90
14-10-20 15.65 16.39 15.51 38,200 16.32 16.32
14-10-17 15.96 17.40 15.54 23,800 15.63 15.63
Date Open High Low Vol Cls adjCls
14-10-16 14.99 15.90 14.88 28,700 15.73 15.73
14-10-15 14.33 15.07 14.33 53,400 15.04 15.04
14-10-14 14.22 15.06 14.11 43,000 14.60 14.60
14-10-13 15.29 16.00 13.90 138,600 14.05 14.05
14-10-10 15.81 16.45 15.48 48,400 15.48 15.48
14-10-09 16.22 16.48 15.87 45,000 15.99 15.99
14-10-08 16.15 16.45 14.56 27,700 16.16 16.16
14-10-07 16.46 16.72 15.31 35,300 16.08 16.08
14-10-06 17.31 17.41 16.34 46,500 16.63 16.63
Date Open High Low Vol Cls adjCls
14-10-03 17.23 17.43 16.92 21,000 17.24 17.24
14-10-02 17.00 17.23 16.83 15,700 17.10 17.10
14-10-01 17.50 18.14 16.93 43,900 16.93 16.93
14-09-30 17.36 17.79 17.33 116,500 17.53 17.53
14-09-29 17.30 17.60 17.20 18,500 17.45 17.45
14-09-26 17.25 17.60 17.25 8,000 17.51 17.51
14-09-25 17.15 17.49 16.98 23,700 17.14 17.14
14-09-24 17.14 17.59 16.95 23,500 17.27 17.27
14-09-23 17.48 17.52 17.03 26,300 17.03 17.03
Date Open High Low Vol Cls adjCls
14-09-22 17.79 17.86 17.32 25,400 17.51 17.51
14-09-19 17.34 17.99 17.09 54,500 17.96 17.96
14-09-18 16.98 17.52 16.60 29,000 17.32 17.32
14-09-17 16.96 18.13 16.74 24,400 16.97 16.97
14-09-16 16.88 17.33 16.86 12,500 16.91 16.91
14-09-15 17.05 17.24 16.81 24,600 16.81 16.81
14-09-12 17.22 17.36 16.59 26,900 17.02 17.02
14-09-11 16.95 17.26 16.86 17,800 17.19 17.19
14-09-10 16.94 17.33 16.77 22,100 17.06 17.06
Date Open High Low Vol Cls adjCls
14-09-09 17.11 17.30 16.95 50,800 16.99 16.99
14-09-08 17.33 17.56 17.07 13,300 17.34 17.34
14-09-05 17.30 17.58 17.05 81,600 17.41 17.41
14-09-04 17.85 18.50 17.21 65,800 17.36 17.36
14-09-03 18.87 18.87 17.55 94,300 17.89 17.89
14-09-02 18.80 18.85 18.65 76,800 18.77 18.77
14-08-29 18.80 18.90 18.71 17,900 18.79 18.79
14-08-28 18.79 18.89 18.71 29,000 18.82 18.82
14-08-27 18.64 19.00 18.64 36,800 18.79 18.79
Date Open High Low Vol Cls adjCls
14-08-26 18.72 18.74 18.55 60,900 18.69 18.69
14-08-25 18.42 18.91 18.10 76,800 18.72 18.72
14-08-22 17.82 18.30 17.63 14,700 18.10 18.10
14-08-21 18.00 18.00 17.74 26,600 17.90 17.90
14-08-20 18.31 18.31 17.84 8,900 17.94 17.94
14-08-19 17.46 18.50 16.86 21,100 18.43 18.43
14-08-18 17.70 17.80 17.39 35,100 17.46 17.46
14-08-15 18.25 18.25 17.70 25,100 17.82 17.82
14-08-14 18.94 18.94 17.84 42,000 18.21 18.21
Date Open High Low Vol Cls adjCls
14-08-13 18.86 18.86 18.50 42,000 18.59 18.59
14-08-12 19.09 19.17 18.80 27,000 18.90 18.90
14-08-11 19.12 19.50 17.81 52,900 19.13 19.13
14-08-08 18.34 18.98 18.34 20,400 18.97 18.97
14-08-07 18.31 18.60 17.94 15,700 18.32 18.32
14-08-06 18.30 18.47 18.02 25,900 18.33 18.33
14-08-05 18.56 19.00 18.18 42,100 18.34 18.34
14-08-04 18.13 18.95 18.09 55,700 18.69 18.69
14-08-01 18.50 18.83 17.80 89,600 18.11 18.11
Date Open High Low Vol Cls adjCls
14-07-31 18.75 19.50 18.21 329,000 18.50 18.50
14-07-30 18.51 18.69 18.34 52,100 18.58 18.58
14-07-29 18.46 18.54 18.19 25,400 18.45 18.45
14-07-28 18.76 18.76 18.14 57,900 18.50 18.50
14-07-25 18.47 18.86 18.47 36,600 18.62 18.62
14-07-24 18.90 19.03 18.49 34,900 18.62 18.62
14-07-23 18.54 18.91 18.54 26,900 18.86 18.86
14-07-22 17.97 18.67 17.97 31,500 18.59 18.59
14-07-21 17.47 18.15 17.47 25,400 17.93 17.93
Date Open High Low Vol Cls adjCls
14-07-18 17.20 17.67 17.20 22,800 17.57 17.57
14-07-17 17.43 17.69 17.17 19,000 17.30 17.30
14-07-16 17.45 17.64 17.28 28,000 17.50 17.50
14-07-15 17.45 17.45 16.98 34,700 17.32 17.32
14-07-14 17.40 17.53 17.11 69,100 17.47 17.47
14-07-11 17.12 17.56 16.90 18,300 17.19 17.19
14-07-10 17.50 17.75 16.90 147,900 17.12 17.12
14-07-09 17.71 17.95 17.34 38,200 17.81 17.81
14-07-08 17.85 18.14 17.34 35,800 17.69 17.69
Date Open High Low Vol Cls adjCls
14-07-07 17.94 18.05 17.62 63,000 17.93 17.93
14-07-03 17.99 18.01 17.66 21,000 17.88 17.88
14-07-02 18.25 18.65 17.72 54,800 17.89 17.89
14-07-01 18.50 18.70 18.15 62,900 18.33 18.33
14-06-30 18.00 18.73 17.51 90,100 18.59 18.59
14-06-27 18.77 19.05 17.95 837,600 18.08 18.08
14-06-26 18.59 19.06 18.39 36,500 18.77 18.77
14-06-25 18.61 18.75 18.32 35,800 18.55 18.55
14-06-24 18.99 19.19 18.46 54,400 18.60 18.60
Date Open High Low Vol Cls adjCls
14-06-23 19.19 19.40 18.95 120,700 19.24 19.24
14-06-20 18.47 19.12 18.44 101,600 19.11 19.11
14-06-19 18.00 18.74 17.83 60,700 18.51 18.51
14-06-18 17.59 17.98 17.51 30,600 17.97 17.97
14-06-17 17.00 17.58 16.93 39,500 17.48 17.48
14-06-16 16.96 17.03 16.85 36,600 16.98 16.98
14-06-13 17.75 17.75 16.90 45,300 17.03 17.03
14-06-12 18.02 18.23 17.55 28,600 17.58 17.58
14-06-11 17.99 18.18 17.71 17,900 17.98 17.98
Date Open High Low Vol Cls adjCls
14-06-10 18.47 18.55 17.78 23,500 18.12 18.12
14-06-09 18.60 18.78 18.37 44,700 18.60 18.60
14-06-06 18.64 18.80 18.35 69,400 18.57 18.57
14-06-05 17.94 18.85 17.83 130,100 18.68 18.68
14-06-04 17.02 17.88 16.99 80,700 17.82 17.82
14-06-03 16.89 17.11 16.59 57,600 16.99 16.99
14-06-02 16.99 17.06 16.26 78,200 16.90 16.90
14-05-30 16.82 17.14 16.60 47,000 16.90 16.90
14-05-29 16.82 17.18 16.75 144,200 16.84 16.84
Date Open High Low Vol Cls adjCls
14-05-28 17.11 17.11 16.24 89,200 16.82 16.82
14-05-27 16.50 17.07 16.20 103,300 16.74 16.74
14-05-23 15.77 16.85 15.77 146,800 16.19 16.19
14-05-22 15.66 15.66 15.06 43,800 15.47 15.47
14-05-21 15.06 15.89 14.90 43,200 14.99 14.99
14-05-20 15.43 15.79 15.01 23,700 15.15 15.15
14-05-19 15.13 15.95 14.82 69,400 15.55 15.55
14-05-16 16.68 16.68 14.70 169,600 15.33 15.33
14-05-15 17.00 17.27 16.67 31,400 16.71 16.71
Date Open High Low Vol Cls adjCls
14-05-14 16.84 17.37 16.84 41,700 17.07 17.07
14-05-13 17.20 17.48 16.89 154,700 16.95 16.95
14-05-12 17.08 17.37 17.00 47,900 17.27 17.27
14-05-09 17.97 17.97 16.76 24,900 17.19 17.19
14-05-08 17.02 17.35 17.00 21,700 17.08 17.08
14-05-07 17.89 17.89 16.99 28,400 17.05 17.05
14-05-06 16.74 17.23 16.60 46,500 17.08 17.08
14-05-05 16.63 16.91 16.07 78,900 16.65 16.65
14-05-02 16.75 16.99 16.25 32,200 16.84 16.84
Date Open High Low Vol Cls adjCls
14-05-01 16.50 17.01 16.37 47,100 16.80 16.80
14-04-30 17.74 17.74 16.43 82,900 16.66 16.66
14-04-29 18.00 18.45 17.83 61,500 17.92 17.92
14-04-28 17.75 18.71 17.55 41,200 18.00 18.00
14-04-25 17.86 17.99 17.67 43,300 17.82 17.82
14-04-24 18.48 18.95 17.77 34,400 18.00 18.00
14-04-23 18.92 19.12 18.36 34,600 18.44 18.44
14-04-22 18.91 19.10 18.69 69,700 18.92 18.92
14-04-21 18.37 19.57 18.37 97,200 18.89 18.89
Date Open High Low Vol Cls adjCls
14-04-17 17.66 18.44 17.56 128,400 18.37 18.37
14-04-16 17.36 17.70 17.36 19,700 17.66 17.66
14-04-15 17.40 17.68 17.11 83,500 17.35 17.35
14-04-14 17.37 18.00 17.10 111,400 17.40 17.40
14-04-11 16.62 17.20 16.50 68,900 17.06 17.06
14-04-10 15.70 16.99 15.70 181,700 16.61 16.61
14-04-09 15.73 15.82 15.65 23,400 15.82 15.82
14-04-08 15.81 16.15 15.50 29,200 15.70 15.70
14-04-07 15.65 16.15 15.32 85,300 15.72 15.72
Date Open High Low Vol Cls adjCls
14-04-04 15.14 15.63 15.14 72,500 15.63 15.63
14-04-03 14.81 15.47 14.75 71,500 15.01 15.01
14-04-02 14.91 14.91 14.67 31,100 14.82 14.82
14-04-01 14.71 14.85 14.69 19,200 14.84 14.84
14-03-31 14.77 14.99 14.68 37,900 14.72 14.72
14-03-28 14.65 14.74 14.43 11,300 14.70 14.70
14-03-27 14.67 14.89 14.44 22,500 14.71 14.71
14-03-26 14.89 14.98 14.40 35,900 14.60 14.60
14-03-25 14.79 14.98 14.57 20,100 14.71 14.71
Date Open High Low Vol Cls adjCls
14-03-24 14.88 14.88 14.56 9,300 14.70 14.70
14-03-21 14.84 14.95 14.83 64,700 14.90 14.90
14-03-20 14.74 14.90 14.73 27,600 14.82 14.82
14-03-19 14.83 14.92 14.63 12,900 14.80 14.80
14-03-18 14.79 14.84 14.62 31,700 14.79 14.79
14-03-17 14.56 14.97 14.54 30,800 14.70 14.70
14-03-14 14.80 14.99 14.75 24,700 14.78 14.78
14-03-13 15.01 15.12 14.80 17,100 14.83 14.83
14-03-12 15.00 15.00 14.77 14,300 14.91 14.91
Date Open High Low Vol Cls adjCls
14-03-11 14.80 15.23 14.80 27,700 14.86 14.86
14-03-10 14.72 14.82 14.50 21,300 14.82 14.82
14-03-07 15.00 15.00 14.67 38,400 14.80 14.80
14-03-06 14.89 15.40 14.70 22,300 14.80 14.80
14-03-05 15.50 15.77 14.52 41,100 14.80 14.80
14-03-04 15.38 15.50 15.09 41,400 15.50 15.50
14-03-03 15.42 15.50 15.20 32,600 15.30 15.30
14-02-28 15.47 15.48 15.19 44,700 15.37 15.37
14-02-27 14.88 15.61 14.87 51,300 15.31 15.31
Date Open High Low Vol Cls adjCls
14-02-26 14.42 14.93 14.32 41,600 14.85 14.85
14-02-25 14.31 14.42 14.27 12,600 14.38 14.38
14-02-24 14.31 14.47 13.98 31,700 14.27 14.27
14-02-21 14.34 14.38 14.06 19,100 14.31 14.31
14-02-20 13.98 14.28 13.74 38,800 14.24 14.24
14-02-19 13.68 14.12 13.45 30,600 13.90 13.90
14-02-18 13.80 13.82 13.32 18,000 13.68 13.68
14-02-14 13.73 14.21 13.63 20,100 13.75 13.75
14-02-13 13.32 13.88 13.32 11,400 13.66 13.66
Date Open High Low Vol Cls adjCls
14-02-12 13.79 14.18 13.29 46,400 13.44 13.44
14-02-11 14.60 14.64 13.62 100,600 13.95 13.95
14-02-10 14.40 14.87 14.13 63,000 14.70 14.70
14-02-07 14.58 15.20 14.24 56,400 14.82 14.82
14-02-06 13.79 14.49 13.68 38,900 14.49 14.49
14-02-05 13.36 13.97 13.00 34,900 13.81 13.81
14-02-04 13.57 14.72 13.42 33,200 13.58 13.58
14-02-03 14.75 14.76 13.83 55,300 13.90 13.90
14-01-31 14.77 14.77 14.17 57,400 14.75 14.75
Date Open High Low Vol Cls adjCls
14-01-30 13.52 15.24 12.70 102,700 14.75 14.75
14-01-29 13.74 13.85 13.50 37,200 13.51 13.51
14-01-28 13.77 14.00 13.77 54,100 13.90 13.90
14-01-27 13.73 13.83 13.50 40,500 13.71 13.71
14-01-24 13.73 13.84 13.44 21,400 13.77 13.77
14-01-23 13.89 13.90 13.56 27,900 13.90 13.90
14-01-22 13.89 14.10 13.78 29,000 14.03 14.03
14-01-21 14.05 14.23 13.80 24,900 13.88 13.88
14-01-17 14.14 14.14 13.92 11,900 14.00 14.00
Date Open High Low Vol Cls adjCls
14-01-16 14.04 14.09 13.79 30,400 14.05 14.05
14-01-15 14.09 14.09 13.91 17,700 14.03 14.03
14-01-14 13.82 14.06 13.77 36,100 14.03 14.03
14-01-13 13.98 14.04 13.66 43,200 13.72 13.72
14-01-10 14.00 14.09 13.80 46,000 13.95 13.95
14-01-09 14.06 14.06 13.44 21,000 13.76 13.76
14-01-08 13.59 14.00 13.55 23,000 13.77 13.77
14-01-07 13.23 13.74 13.20 36,000 13.72 13.72
14-01-06 13.14 13.20 12.75 28,000 13.07 13.07
Date Open High Low Vol Cls adjCls
14-01-03 12.52 13.26 11.95 100,100 13.14 13.14
14-01-02 13.13 13.19 12.40 177,600 12.59 12.59
13-12-31 13.88 14.14 12.89 125,100 13.38 13.38
13-12-30 14.02 14.06 13.65 62,400 13.87 13.87
13-12-27 14.16 14.39 13.91 34,500 14.05 14.05
13-12-26 14.20 14.31 13.95 19,200 14.15 14.15
13-12-24 14.40 14.51 13.51 22,200 14.26 14.26
13-12-23 14.22 14.54 14.20 43,200 14.32 14.32
13-12-20 13.82 14.03 13.64 95,500 14.03 14.03
Date Open High Low Vol Cls adjCls
13-12-19 13.84 14.10 13.80 46,800 13.85 13.85
13-12-18 13.84 14.23 13.81 31,400 13.95 13.95
13-12-17 14.02 14.27 13.52 57,800 14.01 14.01
13-12-16 14.13 14.38 14.01 72,700 14.24 14.24
13-12-13 14.27 14.45 13.90 32,800 14.09 14.09
13-12-12 14.38 14.50 13.82 53,700 14.31 14.31
13-12-11 13.77 14.50 13.70 100,200 14.38 14.38
13-12-10 14.72 14.72 13.67 82,500 13.77 13.77
13-12-09 14.52 14.65 14.11 91,700 14.60 14.60
Date Open High Low Vol Cls adjCls
13-12-06 14.38 14.98 14.32 112,300 14.52 14.52
13-12-05 14.50 15.28 14.23 56,100 14.30 14.30
13-12-04 13.87 14.48 13.68 37,600 14.36 14.36
13-12-03 14.51 14.62 13.70 47,000 13.97 13.97
13-12-02 13.77 14.60 13.22 133,100 14.47 14.47
13-11-29 14.23 14.26 13.60 48,400 14.13 14.13
13-11-27 14.96 14.97 14.20 62,100 14.20 14.20
13-11-26 14.34 14.97 14.15 65,300 14.86 14.86
13-11-25 14.23 14.50 14.03 98,700 14.34 14.34
Date Open High Low Vol Cls adjCls
13-11-22 14.83 14.83 13.50 308,700 14.43 14.43
13-11-21 15.69 15.80 15.01 131,900 15.17 15.17
13-11-20 15.36 15.98 15.29 77,200 15.41 15.41
13-11-19 15.95 16.38 15.05 219,500 15.24 15.24
13-11-18 15.58 16.09 14.90 382,200 16.07 16.07
13-11-15 14.00 15.62 13.97 340,000 15.48 15.48
13-11-14 13.49 14.24 13.38 240,000 13.97 13.97
13-11-13 13.29 13.50 13.04 97,400 13.32 13.32
13-11-12 13.38 13.66 13.10 213,500 13.30 13.30
Date Open High Low Vol Cls adjCls
13-11-11 12.72 13.35 12.72 261,600 13.26 13.26
13-11-08 12.69 13.04 12.43 359,000 12.84 12.84
13-11-07 12.88 13.22 12.27 472,000 12.84 12.84
13-11-06 13.01 13.32 12.66 903,400 12.99 12.99
13-11-05 13.65 13.84 13.00 77,600 13.25 13.25
13-11-04 13.83 14.25 13.37 373,000 13.53 13.53
13-11-01 13.42 13.86 13.25 247,400 13.64 13.64
13-10-31 13.50 13.50 12.84 49,400 13.28 13.28
13-10-30 13.40 14.05 13.17 83,200 13.35 13.35
Date Open High Low Vol Cls adjCls
13-10-29 13.33 13.50 13.16 126,800 13.37 13.37
13-10-28 12.75 13.29 12.75 1,152,100 13.16 13.16
13-10-25 12.81 12.99 12.50 122,800 12.59 12.59
13-10-24 12.45 12.95 12.20 170,300 12.65 12.65
13-10-23 12.31 12.62 12.10 273,400 12.44 12.44
13-10-22 11.75 12.30 11.59 398,300 12.26 12.26
13-10-21 11.10 11.91 11.10 459,300 11.91 11.91
13-10-18 9.84 11.09 9.72 331,300 11.03 11.03
13-10-17 9.15 9.87 9.13 80,200 9.67 9.67
Date Open High Low Vol Cls adjCls
13-10-16 9.02 9.05 8.98 46,600 9.05 9.05
13-10-15 8.98 9.04 8.98 33,800 9.02 9.02
13-10-14 8.92 9.10 8.92 27,100 9.00 9.00
13-10-11 8.99 9.02 8.82 80,400 9.02 9.02
13-10-10 8.99 9.04 8.93 11,900 8.97 8.97
13-10-09 8.96 9.04 8.88 8,900 8.92 8.92
13-10-08 9.02 9.05 8.96 19,200 8.99 8.99
13-10-07 8.86 9.09 8.86 33,400 8.94 8.94
13-10-04 8.91 9.05 8.91 18,400 9.00 9.00
Date Open High Low Vol Cls adjCls
13-10-03 8.87 9.00 8.87 40,300 8.97 8.97
13-10-02 9.05 9.09 8.89 22,400 8.93 8.93
13-10-01 8.95 9.05 8.77 78,400 8.98 8.98
13-09-30 8.75 9.04 8.75 123,100 8.96 8.96
13-09-27 8.48 8.99 8.48 318,700 8.59 8.59
13-09-26 9.06 9.33 8.75 514,400 8.80 8.80
13-09-25 6.35 6.50 6.26 17,400 6.46 6.46
13-09-24 6.18 6.48 6.09 20,800 6.37 6.37
13-09-23 5.89 6.20 5.89 15,700 6.19 6.19
Date Open High Low Vol Cls adjCls
13-09-20 6.00 6.12 5.87 26,500 6.06 6.06
13-09-19 5.85 6.25 5.81 24,600 6.05 6.05
13-09-18 5.82 6.23 5.70 18,100 5.82 5.82
13-09-17 5.74 5.78 5.65 6,100 5.71 5.71
13-09-16 5.73 5.80 5.73 13,600 5.78 5.78
13-09-13 5.84 5.87 5.73 4,800 5.81 5.81
13-09-12 5.73 5.98 5.73 24,700 5.87 5.87
13-09-11 5.61 5.70 5.60 23,800 5.70 5.70
13-09-10 5.50 5.70 5.50 6,200 5.69 5.69
Date Open High Low Vol Cls adjCls
13-09-09 5.75 5.75 5.52 9,300 5.61 5.61
13-09-06 5.56 5.60 5.49 1,900 5.51 5.51
13-09-05 5.50 5.65 5.50 20,300 5.58 5.58
13-09-04 5.35 5.59 5.28 13,200 5.45 5.45
13-09-03 5.44 5.52 5.40 10,600 5.41 5.41
13-08-30 5.66 5.66 5.40 4,900 5.44 5.44
13-08-29 5.62 5.75 5.55 13,300 5.61 5.61
13-08-28 5.85 5.85 5.56 8,000 5.64 5.64
13-08-27 5.84 5.84 5.65 4,300 5.69 5.69
Date Open High Low Vol Cls adjCls
13-08-26 5.71 5.88 5.59 15,300 5.81 5.81
13-08-23 5.56 5.78 5.49 7,400 5.70 5.70
13-08-22 5.99 5.99 5.46 3,600 5.59 5.59
13-08-21 5.67 5.83 5.44 7,500 5.64 5.64
13-08-20 5.72 5.81 5.56 12,800 5.75 5.75
13-08-19 5.70 5.77 5.70 4,700 5.71 5.71
13-08-16 5.66 5.74 5.63 5,100 5.67 5.67
13-08-15 5.62 5.88 5.34 12,300 5.73 5.73
13-08-14 5.71 6.17 5.71 18,400 5.72 5.72
Date Open High Low Vol Cls adjCls
13-08-13 6.02 6.02 5.57 8,300 5.84 5.84
13-08-12 5.92 6.20 5.91 10,800 5.92 5.92
13-08-09 5.94 6.06 5.86 9,300 5.86 5.86
13-08-08 6.03 6.18 6.03 4,000 6.03 6.03
13-08-07 6.01 6.09 5.98 2,000 5.99 5.99
13-08-06 6.06 6.31 5.90 25,600 6.15 6.15
13-08-05 6.05 6.25 6.05 9,200 6.12 6.12
13-08-02 6.10 6.25 6.05 6,200 6.07 6.07
13-08-01 6.19 6.23 6.00 23,400 6.03 6.03
Date Open High Low Vol Cls adjCls
13-07-31 6.12 6.35 5.95 11,200 6.21 6.21
13-07-30 6.46 6.47 6.16 8,100 6.25 6.25
13-07-29 6.24 6.58 6.14 9,800 6.34 6.34
13-07-26 5.85 6.18 5.79 14,200 6.17 6.17
13-07-25 5.80 5.90 5.76 26,700 5.90 5.90
13-07-24 6.34 6.34 5.83 32,600 5.83 5.83
13-07-23 6.17 6.61 6.02 14,400 6.29 6.29
13-07-22 6.38 6.49 6.07 4,800 6.25 6.25
13-07-19 6.21 6.56 6.08 14,100 6.22 6.22
Date Open High Low Vol Cls adjCls
13-07-18 6.40 6.40 6.24 2,800 6.25 6.25
13-07-17 6.38 6.50 6.31 5,600 6.41 6.41
13-07-16 6.43 6.44 6.35 4,900 6.40 6.40
13-07-15 6.52 6.53 6.32 4,100 6.49 6.49
13-07-12 6.56 6.69 6.20 6,000 6.57 6.57
13-07-11 6.67 6.67 6.50 4,000 6.61 6.61
13-07-10 6.69 6.69 6.32 3,400 6.56 6.56
13-07-09 6.26 6.70 6.11 6,800 6.43 6.43
13-07-08 6.41 6.58 6.16 14,700 6.29 6.29
Date Open High Low Vol Cls adjCls
13-07-05 6.59 6.61 6.20 3,300 6.50 6.50
13-07-03 6.68 6.68 6.48 2,000 6.58 6.58
13-07-02 6.61 6.70 6.33 17,700 6.67 6.67
13-07-01 6.46 6.58 6.29 8,800 6.52 6.52
13-06-28 6.30 6.45 6.30 9,300 6.44 6.44
13-06-27 6.15 6.51 6.15 7,000 6.37 6.37
13-06-26 6.29 6.60 6.16 2,900 6.20 6.20
13-06-25 6.37 6.37 6.20 2,800 6.20 6.20
13-06-24 6.15 6.40 6.15 6,900 6.20 6.20
Date Open High Low Vol Cls adjCls
13-06-21 6.20 6.32 6.10 10,600 6.10 6.10
13-06-20 6.48 6.53 6.08 13,300 6.25 6.25
13-06-19 6.52 6.68 6.50 5,300 6.53 6.53
13-06-18 6.50 6.69 6.50 4,100 6.57 6.57
13-06-17 6.58 6.78 6.50 5,400 6.50 6.50
13-06-14 6.80 6.89 6.58 12,900 6.59 6.59
13-06-13 6.60 6.75 6.60 13,200 6.71 6.71
13-06-12 6.68 6.68 6.55 4,900 6.55 6.55
13-06-11 6.56 6.61 6.51 20,000 6.59 6.59
Date Open High Low Vol Cls adjCls
13-06-10 6.40 6.60 6.40 5,800 6.58 6.58
13-06-07 6.45 6.60 6.41 31,900 6.54 6.54
13-06-06 6.40 6.49 6.40 45,800 6.49 6.49
13-06-05 6.40 6.48 6.32 58,700 6.35 6.35
13-06-04 6.35 6.40 6.30 21,900 6.40 6.40
13-06-03 6.40 6.50 6.28 16,500 6.28 6.28
13-05-31 6.36 6.49 6.25 28,300 6.47 6.47
13-05-30 6.49 6.49 6.34 9,900 6.44 6.44
13-05-29 6.43 6.48 6.34 52,100 6.48 6.48
Date Open High Low Vol Cls adjCls
13-05-28 6.40 6.45 6.07 13,600 6.31 6.31
13-05-24 6.45 6.50 6.40 1,900 6.42 6.42
13-05-23 6.39 6.66 6.15 12,000 6.40 6.40
13-05-22 6.39 6.60 6.06 10,100 6.29 6.29
13-05-21 6.53 6.67 6.32 19,300 6.33 6.33
13-05-20 6.17 6.77 6.17 31,900 6.48 6.48
13-05-17 5.99 6.36 5.92 40,900 6.29 6.29
13-05-16 6.23 6.68 5.95 15,100 6.25 6.25
13-05-15 6.53 6.53 6.23 11,900 6.23 6.23
Date Open High Low Vol Cls adjCls
13-05-14 6.15 6.30 5.87 36,600 6.29 6.29
13-05-13 6.30 6.30 5.89 44,800 6.16 6.16
13-05-10 6.30 6.75 6.20 67,800 6.39 6.39
13-05-09 6.00 6.40 5.90 104,100 6.39 6.39
13-05-08 6.05 6.05 5.85 36,300 6.00 6.00
13-05-07 5.90 6.01 5.61 33,000 5.98 5.98
13-05-06 5.70 6.12 5.58 89,600 5.95 5.95
13-05-03 5.35 5.52 5.27 18,100 5.37 5.37
13-05-02 5.23 5.55 5.09 8,200 5.32 5.32
Date Open High Low Vol Cls adjCls
13-05-01 5.15 5.15 5.10 6,600 5.14 5.14
13-04-30 4.95 5.18 4.95 12,900 5.13 5.13
13-04-29 4.90 5.06 4.83 11,800 5.01 5.01
13-04-26 4.60 4.90 4.60 7,200 4.82 4.82
13-04-25 4.78 4.81 4.60 3,000 4.68 4.68
13-04-24 4.72 4.76 4.65 5,000 4.76 4.76
13-04-23 4.83 4.83 4.65 5,500 4.72 4.72
13-04-22 4.58 4.92 4.50 4,700 4.74 4.74
13-04-19 4.61 4.77 4.50 10,300 4.65 4.65
Date Open High Low Vol Cls adjCls
13-04-18 4.74 4.85 4.73 3,600 4.85 4.85
13-04-17 4.67 4.89 4.65 3,700 4.79 4.79
13-04-16 4.68 4.80 4.58 4,400 4.78 4.78
13-04-15 4.70 4.99 4.52 17,300 4.61 4.61
13-04-12 4.69 4.88 4.69 4,200 4.69 4.69
13-04-11 4.80 4.84 4.67 2,100 4.74 4.74
13-04-10 4.58 4.90 4.58 7,000 4.76 4.76
13-04-09 4.42 4.76 4.42 11,400 4.66 4.66
13-04-08 4.84 4.85 4.37 27,000 4.59 4.59
Date Open High Low Vol Cls adjCls
13-04-05 4.80 4.98 4.57 4,700 4.98 4.98
13-04-04 4.72 4.96 4.64 2,100 4.96 4.96
13-04-03 4.85 5.18 4.62 8,900 5.01 5.01
13-04-02 4.82 4.93 4.74 3,500 4.89 4.89
13-04-01 4.97 5.23 4.79 35,600 4.81 4.81
13-03-28 4.83 4.97 4.83 5,100 4.91 4.91
13-03-27 5.00 5.00 4.84 4,100 4.84 4.84
13-03-26 4.87 4.99 4.87 2,300 4.95 4.95
13-03-25 4.85 4.95 4.84 3,600 4.84 4.84
Date Open High Low Vol Cls adjCls
13-03-22 5.01 5.01 4.84 2,400 4.84 4.84
13-03-21 4.93 5.00 4.90 12,000 4.97 4.97
13-03-20 4.97 5.00 4.97 1,400 5.00 5.00
13-03-19 4.99 5.05 4.98 15,400 5.00 5.00
13-03-18 4.89 5.13 4.84 12,300 4.95 4.95
13-03-15 4.98 5.04 4.85 28,800 4.85 4.85
13-03-14 4.93 5.05 4.90 10,400 4.94 4.94
13-03-13 4.97 5.00 4.97 6,200 5.00 5.00
13-03-12 4.99 4.99 4.87 9,900 4.89 4.89
Date Open High Low Vol Cls adjCls
13-03-11 4.96 5.01 4.90 11,000 4.95 4.95
13-03-08 5.04 5.05 4.95 8,500 5.00 5.00
13-03-07 5.00 5.00 4.90 5,900 4.90 4.90
13-03-06 4.92 5.05 4.89 9,300 4.99 4.99
13-03-05 5.03 5.15 4.91 24,300 4.95 4.95
13-03-04 4.95 5.10 4.91 21,200 5.10 5.10
13-03-01 4.91 4.99 4.56 22,200 4.96 4.96
13-02-28 4.95 5.00 4.73 19,000 4.94 4.94
13-02-27 4.80 4.99 4.71 29,700 4.95 4.95
Date Open High Low Vol Cls adjCls
13-02-26 4.70 4.75 4.68 7,100 4.74 4.74
13-02-25 4.75 5.03 4.65 40,600 4.65 4.65
13-02-22 4.74 4.81 4.69 18,200 4.69 4.69
13-02-21 4.95 4.95 4.64 18,400 4.65 4.65
13-02-20 4.76 5.00 4.59 20,700 4.65 4.65
13-02-19 4.85 5.05 4.73 37,500 4.83 4.83
13-02-15 4.75 4.80 4.45 34,100 4.79 4.79
13-02-14 4.81 4.81 4.54 9,200 4.75 4.75
13-02-13 4.75 4.75 4.56 12,700 4.72 4.72
Date Open High Low Vol Cls adjCls
13-02-12 4.74 4.84 4.72 15,700 4.75 4.75
13-02-11 4.91 5.00 4.75 69,000 4.82 4.82
13-02-08 4.68 4.97 4.68 11,000 4.97 4.97
13-02-07 4.92 4.92 4.76 5,900 4.84 4.84
13-02-06 4.97 5.12 4.68 18,500 4.86 4.86
13-02-05 4.91 5.21 4.50 24,100 4.75 4.75
13-02-04 4.98 5.40 4.65 7,300 4.85 4.85
13-02-01 5.25 5.40 4.86 25,300 4.98 4.98
13-01-31 5.47 5.57 4.66 82,000 5.00 5.00
Date Open High Low Vol Cls adjCls
13-01-30 4.74 5.95 4.74 95,000 5.57 5.57
13-01-29 3.98 4.73 3.98 61,700 4.72 4.72
13-01-28 3.76 4.00 3.76 9,600 3.94 3.94
13-01-25 3.66 4.00 3.66 44,500 3.79 3.79
13-01-24 3.61 4.00 3.61 34,600 3.69 3.69
13-01-23 3.68 3.72 3.64 19,100 3.65 3.65
13-01-22 3.58 3.68 3.56 13,700 3.68 3.68
13-01-18 3.69 3.73 3.50 15,900 3.55 3.55
13-01-17 3.70 3.73 3.56 21,200 3.70 3.70
Date Open High Low Vol Cls adjCls
13-01-16 3.54 3.69 3.50 14,800 3.68 3.68
13-01-15 3.46 3.60 3.42 8,600 3.50 3.50
13-01-14 3.48 3.50 3.45 1,500 3.48 3.48
13-01-11 3.48 3.50 3.47 7,300 3.48 3.48
13-01-10 3.45 3.50 3.45 3,000 3.50 3.50
13-01-09 3.31 3.50 3.31 5,900 3.46 3.46
13-01-08 3.30 3.55 3.30 10,600 3.48 3.48
13-01-07 3.44 3.50 3.41 4,600 3.42 3.42
13-01-04 3.39 3.44 3.38 7,300 3.44 3.44
Date Open High Low Vol Cls adjCls
13-01-03 3.42 3.46 3.32 7,100 3.39 3.39
13-01-02 3.40 3.50 3.34 10,100 3.49 3.49
12-12-31 3.46 3.55 3.32 11,100 3.45 3.45
12-12-28 3.35 3.49 3.28 4,200 3.34 3.34
12-12-27 3.29 3.50 3.29 4,500 3.40 3.40
12-12-26 3.50 3.55 3.28 7,400 3.34 3.34
12-12-24 3.51 3.51 3.39 3,800 3.39 3.39
12-12-21 3.31 3.61 3.27 10,400 3.61 3.61
12-12-20 3.61 3.61 3.26 9,100 3.40 3.40
Date Open High Low Vol Cls adjCls
12-12-19 3.39 3.49 3.21 9,300 3.45 3.45
12-12-18 3.61 3.62 3.31 17,800 3.46 3.46
12-12-17 3.37 3.51 3.30 2,200 3.51 3.51
12-12-14 3.31 3.40 3.09 5,400 3.30 3.30
12-12-13 3.06 3.40 3.06 14,700 3.32 3.32
12-12-12 3.24 3.24 3.06 8,000 3.12 3.12
12-12-11 3.44 3.44 3.10 44,100 3.20 3.20
12-12-10 3.45 3.52 3.21 13,100 3.40 3.40
12-12-07 3.20 3.30 3.03 23,800 3.29 3.29
Date Open High Low Vol Cls adjCls
12-12-06 3.15 3.15 3.15 1,600 3.15 3.15
12-12-05 3.14 3.29 3.05 16,000 3.10 3.10
12-12-04 3.11 3.21 2.95 27,800 3.10 3.10
12-12-03 3.29 3.34 3.05 7,200 3.16 3.16
12-11-30 2.96 3.26 2.90 42,000 3.26 3.26
12-11-29 3.10 3.14 2.97 9,600 3.07 3.07
12-11-28 2.95 3.15 2.95 1,700 3.10 3.10
12-11-27 2.98 3.23 2.97 9,800 2.99 2.99
12-11-26 3.04 3.07 3.01 4,000 3.02 3.02
Date Open High Low Vol Cls adjCls
12-11-23 2.99 3.08 2.97 3,500 2.97 2.97
12-11-21 3.05 3.22 2.95 11,200 3.05 3.05
12-11-20 2.95 3.05 2.95 3,100 3.03 3.03
12-11-19 3.00 3.00 2.89 25,400 2.92 2.92
12-11-16 3.01 3.05 2.93 8,900 3.05 3.05
12-11-15 2.98 3.10 2.94 18,200 3.00 3.00
12-11-14 3.02 3.02 2.94 7,500 2.99 2.99
12-11-13 2.90 3.28 2.90 27,200 2.98 2.98
12-11-12 2.85 2.97 2.82 2,800 2.85 2.85
Date Open High Low Vol Cls adjCls
12-11-09 2.92 3.00 2.84 18,600 2.90 2.90
12-11-08 3.05 3.10 2.80 12,100 2.82 2.82
12-11-07 2.79 3.18 2.77 14,500 2.99 2.99
12-11-06 2.87 2.94 2.80 12,200 2.80 2.80
12-11-05 2.96 3.20 2.85 9,300 2.85 2.85
12-11-02 2.89 2.96 2.78 10,800 2.95 2.95
12-11-01 2.90 2.90 2.88 700 2.88 2.88
12-10-31 2.92 3.28 2.65 44,400 2.85 2.85
12-10-26 3.17 3.17 2.80 79,500 2.93 2.93
Date Open High Low Vol Cls adjCls
12-10-25 3.11 3.11 3.00 3,700 3.08 3.08
12-10-24 3.02 3.19 3.02 500 3.19 3.19
12-10-23 3.05 3.18 3.05 5,800 3.16 3.16
12-10-22 3.07 3.20 2.95 6,800 3.13 3.13
12-10-19 3.03 3.10 2.95 36,800 3.10 3.10
12-10-18 3.03 3.17 3.02 45,000 3.11 3.11
12-10-17 3.43 3.43 3.07 27,800 3.14 3.14
12-10-16 3.42 3.42 3.28 2,100 3.38 3.38
12-10-15 3.31 3.48 3.31 1,600 3.35 3.35
Date Open High Low Vol Cls adjCls
12-10-12 3.31 3.31 3.31 100 3.31 3.31
12-10-11 3.40 3.41 3.30 2,000 3.30 3.30
12-10-10 3.33 3.45 3.33 5,500 3.40 3.40
12-10-09 3.45 3.49 3.34 24,400 3.36 3.36
12-10-08 3.56 3.56 3.45 2,000 3.53 3.53
12-10-05 3.50 3.60 3.50 1,800 3.54 3.54
12-10-04 3.43 3.60 3.41 8,500 3.55 3.55
12-10-03 3.57 3.68 3.45 5,000 3.52 3.52
12-10-02 3.69 3.69 3.53 1,800 3.57 3.57
Date Open High Low Vol Cls adjCls
12-10-01 3.65 3.65 3.47 32,000 3.52 3.52
12-09-28 3.64 3.64 3.64 0 3.64 3.64
12-09-27 3.69 3.76 3.64 1,300 3.64 3.64
12-09-26 3.71 3.71 3.63 1,700 3.64 3.64
12-09-25 3.74 3.75 3.70 1,700 3.70 3.70
12-09-24 3.82 3.85 3.70 18,000 3.70 3.70
12-09-21 3.78 3.84 3.76 5,000 3.84 3.84
12-09-20 3.70 3.85 3.70 8,000 3.80 3.80
12-09-19 3.71 3.74 3.70 26,100 3.71 3.71
Date Open High Low Vol Cls adjCls
12-09-18 3.73 3.79 3.70 4,000 3.74 3.74
12-09-17 3.76 3.76 3.70 2,700 3.72 3.72
12-09-14 3.77 3.77 3.70 11,900 3.72 3.72
12-09-13 3.82 3.93 3.73 14,100 3.74 3.74
12-09-12 3.68 3.99 3.68 12,800 3.73 3.73
12-09-11 3.71 4.00 3.65 19,100 3.65 3.65
12-09-10 3.75 3.83 3.64 3,800 3.66 3.66
12-09-07 3.75 3.85 3.74 2,700 3.74 3.74
12-09-06 3.75 3.75 3.72 600 3.72 3.72
Date Open High Low Vol Cls adjCls
12-09-05 3.75 3.85 3.75 6,400 3.75 3.75
12-09-04 3.71 3.87 3.63 16,300 3.67 3.67
12-08-31 3.99 3.99 3.71 3,100 3.71 3.71
12-08-30 3.77 3.77 3.70 2,300 3.70 3.70
12-08-29 3.70 3.75 3.70 2,000 3.75 3.75
12-08-28 3.83 3.83 3.70 3,800 3.70 3.70
12-08-27 3.75 3.96 3.70 9,300 3.70 3.70
12-08-24 3.74 3.87 3.70 3,600 3.75 3.75
12-08-23 3.75 3.75 3.70 700 3.70 3.70
Date Open High Low Vol Cls adjCls
12-08-22 3.73 3.91 3.70 17,700 3.70 3.70
12-08-21 3.69 3.73 3.68 7,000 3.68 3.68
12-08-20 3.79 3.89 3.69 2,200 3.69 3.69
12-08-17 3.77 3.80 3.70 9,100 3.80 3.80
12-08-16 3.80 3.85 3.75 28,900 3.85 3.85
12-08-15 3.90 3.91 3.75 40,000 3.75 3.75
12-08-14 3.98 3.99 3.91 6,500 3.91 3.91
12-08-13 4.01 4.02 3.96 1,800 4.00 4.00
12-08-10 4.06 4.19 3.97 5,700 4.00 4.00
Date Open High Low Vol Cls adjCls
12-08-09 4.12 4.12 4.01 600 4.10 4.10
12-08-08 4.09 4.29 4.00 21,600 4.14 4.14
12-08-07 4.17 4.25 4.02 11,600 4.05 4.05
12-08-06 4.23 4.30 4.14 2,800 4.20 4.20
12-08-03 4.15 4.15 4.15 0 4.15 4.15
12-08-02 4.18 4.36 4.03 2,700 4.15 4.15
12-08-01 4.14 4.18 4.14 2,100 4.18 4.18
12-07-31 4.15 4.20 4.04 15,500 4.19 4.19
12-07-30 4.15 4.37 4.10 9,500 4.15 4.15
Date Open High Low Vol Cls adjCls
12-07-27 4.32 4.32 4.11 5,300 4.21 4.21
12-07-26 4.31 4.44 4.22 2,600 4.32 4.32
12-07-25 4.33 4.40 4.22 1,800 4.23 4.23
12-07-24 4.31 4.39 4.31 600 4.39 4.39
12-07-23 4.44 4.55 4.26 3,400 4.26 4.26
12-07-20 4.76 4.76 4.30 9,700 4.41 4.41
12-07-19 4.73 4.94 4.58 5,700 4.69 4.69
12-07-18 5.08 5.13 4.75 13,600 4.85 4.85
12-07-17 5.10 5.10 4.78 8,100 5.03 5.03
Date Open High Low Vol Cls adjCls
12-07-16 4.96 5.26 4.96 2,600 5.07 5.07
12-07-13 5.22 5.22 4.90 10,300 4.96 4.96
12-07-12 5.04 5.17 4.95 7,500 5.08 5.08
12-07-11 5.19 5.31 4.92 2,900 5.23 5.23
12-07-10 5.55 5.60 5.05 10,400 5.22 5.22
12-07-09 5.43 5.70 5.27 17,200 5.55 5.55
12-07-06 5.08 5.47 5.03 6,800 5.22 5.22
12-07-05 4.85 5.16 4.85 9,400 5.08 5.08
12-07-03 4.76 4.76 4.76 0 4.76 4.76
Date Open High Low Vol Cls adjCls
12-07-02 4.78 5.24 4.76 24,900 4.76 4.76
12-06-29 4.74 4.89 4.63 10,700 4.78 4.78
12-06-28 4.62 4.83 4.55 9,900 4.66 4.66
12-06-27 4.65 4.75 4.47 13,100 4.72 4.72
12-06-26 4.64 4.73 4.64 2,100 4.66 4.66
12-06-25 4.79 4.80 4.51 6,600 4.64 4.64
12-06-22 4.68 4.85 4.61 12,000 4.75 4.75
12-06-21 4.76 4.89 4.61 6,400 4.66 4.66
12-06-20 4.63 4.74 4.50 7,600 4.72 4.72
Date Open High Low Vol Cls adjCls
12-06-19 4.72 4.95 4.53 10,100 4.63 4.63
12-06-18 4.75 4.86 4.47 292,400 4.72 4.72
12-06-15 5.25 5.25 4.78 27,500 4.90 4.90
12-06-14 5.41 5.49 5.25 16,200 5.25 5.25
12-06-13 5.51 5.51 5.39 23,600 5.40 5.40
12-06-12 5.41 5.46 5.41 1,500 5.45 5.45
12-06-11 5.43 5.54 5.37 4,200 5.53 5.53
12-06-08 5.43 5.54 5.30 2,200 5.45 5.45
12-06-07 5.47 5.55 5.26 2,000 5.40 5.40
Date Open High Low Vol Cls adjCls
12-06-06 5.55 5.58 5.27 3,100 5.48 5.48
12-06-05 5.59 5.59 5.52 200 5.52 5.52
12-06-04 5.64 5.75 5.45 17,700 5.54 5.54
12-06-01 5.76 5.76 5.52 14,800 5.52 5.52
12-05-31 5.99 5.99 5.56 2,000 5.80 5.80
12-05-30 5.68 6.05 5.68 3,000 5.85 5.85
12-05-29 5.58 6.03 5.58 9,900 5.67 5.67
12-05-25 5.51 5.70 5.51 2,100 5.58 5.58
12-05-24 5.56 5.83 5.56 6,700 5.72 5.72
Date Open High Low Vol Cls adjCls
12-05-23 5.68 5.78 5.51 14,000 5.61 5.61
12-05-22 6.12 6.12 5.57 35,000 5.70 5.70
12-05-21 6.26 6.33 5.94 9,300 5.94 5.94
12-05-18 6.27 6.34 6.10 3,500 6.19 6.19
12-05-17 6.37 6.39 6.10 6,300 6.24 6.24
12-05-16 6.14 6.28 6.10 2,300 6.28 6.28
12-05-15 6.03 6.18 6.02 800 6.09 6.09
12-05-14 6.09 6.25 6.06 12,500 6.06 6.06
12-05-11 6.29 6.51 6.19 20,500 6.19 6.19
Date Open High Low Vol Cls adjCls
12-05-10 6.72 6.72 6.24 18,000 6.44 6.44
12-05-09 6.63 6.88 6.52 22,000 6.66 6.66
12-05-08 6.67 6.75 6.66 800 6.75 6.75
12-05-07 6.49 6.98 6.37 2,800 6.87 6.87
12-05-04 6.47 6.48 6.17 8,200 6.45 6.45
12-05-03 6.68 6.76 6.40 24,000 6.43 6.43
12-05-02 6.92 7.33 6.55 15,200 6.60 6.60
12-05-01 6.90 6.97 6.89 1,100 6.91 6.91
12-04-30 7.12 7.12 6.52 3,100 6.80 6.80
Date Open High Low Vol Cls adjCls
12-04-27 7.19 7.20 7.10 1,200 7.10 7.10
12-04-26 6.88 6.97 6.80 4,000 6.80 6.80
12-04-25 6.70 7.04 6.70 6,800 6.83 6.83
12-04-24 6.57 6.94 6.48 26,700 6.67 6.67
12-04-23 6.85 6.96 6.37 14,900 6.65 6.65
12-04-20 6.84 6.89 6.67 1,900 6.84 6.84
12-04-19 6.77 6.97 6.74 5,400 6.90 6.90
12-04-18 6.89 6.91 6.84 1,500 6.84 6.84
12-04-17 6.95 7.24 6.90 13,100 7.03 7.03
Date Open High Low Vol Cls adjCls
12-04-16 7.23 7.25 6.76 16,000 6.97 6.97
12-04-13 7.04 7.19 6.93 10,200 7.11 7.11
12-04-12 6.93 7.19 6.92 2,200 7.18 7.18
12-04-11 6.84 7.01 6.80 6,700 6.94 6.94
12-04-10 7.11 7.12 6.77 16,500 6.87 6.87
12-04-09 7.51 7.56 7.31 5,800 7.44 7.44
12-04-05 7.86 7.86 7.06 7,300 7.45 7.45
12-04-04 7.92 7.96 7.51 700 7.88 7.88
12-04-03 7.58 7.89 7.57 4,700 7.89 7.89
Date Open High Low Vol Cls adjCls
12-04-02 7.58 7.88 7.53 5,700 7.88 7.88
12-03-30 7.79 7.97 7.62 10,000 7.75 7.75
12-03-29 7.95 8.00 7.81 13,600 7.88 7.88
12-03-28 8.00 8.00 7.76 27,900 8.00 8.00
12-03-27 8.33 8.33 8.06 1,600 8.12 8.12
12-03-26 8.41 8.48 8.21 3,800 8.21 8.21
12-03-23 8.50 8.50 8.21 5,400 8.44 8.44
12-03-22 8.40 8.71 8.35 11,100 8.50 8.50
12-03-21 8.27 8.45 8.15 900 8.15 8.15
Date Open High Low Vol Cls adjCls
12-03-20 8.54 8.60 8.15 6,600 8.27 8.27
12-03-19 8.36 8.64 8.16 5,900 8.35 8.35
12-03-16 8.38 8.50 8.13 6,600 8.39 8.39
12-03-15 8.58 8.62 8.21 14,200 8.43 8.43
12-03-14 8.45 8.65 8.42 5,600 8.55 8.55
12-03-13 8.23 8.52 8.04 8,400 8.45 8.45
12-03-12 7.99 8.28 7.99 8,900 8.28 8.28
12-03-09 8.02 8.04 7.90 6,300 8.02 8.02
12-03-08 8.06 8.06 7.81 13,000 7.89 7.89
Date Open High Low Vol Cls adjCls
12-03-07 8.05 8.12 7.89 8,200 8.04 8.04
12-03-06 8.06 8.12 8.00 3,600 8.05 8.05
12-03-05 8.14 8.20 8.00 1,700 8.20 8.20
12-03-02 8.06 8.25 8.02 4,400 8.15 8.15
12-03-01 8.17 8.26 8.08 3,900 8.14 8.14
12-02-29 8.07 8.28 8.05 4,000 8.27 8.27
12-02-28 8.45 8.45 7.50 686,700 8.06 8.06
12-02-27 8.60 8.61 8.52 1,800 8.56 8.56
12-02-24 8.50 8.72 8.50 1,300 8.62 8.62
Date Open High Low Vol Cls adjCls
12-02-23 8.52 8.54 8.51 800 8.52 8.52
12-02-22 8.50 8.75 8.50 500 8.55 8.55
12-02-21 8.72 9.00 8.68 2,200 8.72 8.72
12-02-17 8.94 8.94 8.65 5,700 8.75 8.75
12-02-16 8.22 8.50 8.17 800 8.36 8.36
12-02-15 8.50 8.50 8.33 3,000 8.50 8.50
12-02-14 8.73 8.75 8.55 6,000 8.59 8.59
12-02-13 8.56 8.91 8.55 5,100 8.70 8.70
12-02-10 8.56 8.92 8.47 22,600 8.50 8.50
Date Open High Low Vol Cls adjCls
12-02-09 8.52 8.67 8.35 4,000 8.57 8.57
12-02-08 8.35 8.50 8.28 9,400 8.50 8.50
12-02-07 8.57 8.57 7.98 19,600 8.34 8.34
12-02-06 8.99 9.23 8.90 1,200 8.94 8.94
12-02-03 8.76 9.24 8.56 9,200 8.69 8.69
12-02-02 9.12 9.12 8.61 1,200 8.66 8.66
12-02-01 9.34 9.43 9.14 1,100 9.14 9.14
12-01-31 8.52 9.46 8.49 5,900 9.31 9.31
12-01-30 8.25 8.40 8.23 4,000 8.40 8.40
Date Open High Low Vol Cls adjCls
12-01-27 8.35 8.39 8.22 4,700 8.25 8.25
12-01-26 8.17 8.34 8.17 2,700 8.34 8.34
12-01-25 8.19 8.24 7.80 1,200 8.16 8.16
12-01-24 8.15 8.18 8.10 4,400 8.16 8.16
12-01-23 8.10 8.23 8.10 1,300 8.15 8.15
12-01-20 7.98 8.24 7.98 2,600 8.24 8.24
12-01-19 8.14 8.25 8.14 2,900 8.24 8.24
12-01-18 8.09 8.20 7.51 31,200 8.19 8.19
12-01-17 8.18 8.18 7.97 5,700 8.15 8.15
Date Open High Low Vol Cls adjCls
12-01-13 8.19 8.39 8.19 3,200 8.39 8.39
12-01-12 8.10 8.25 8.04 11,800 8.22 8.22
12-01-11 7.98 8.15 7.98 9,000 8.12 8.12
12-01-10 7.97 8.15 7.81 1,600 7.98 7.98
12-01-09 7.86 8.13 7.80 21,900 7.90 7.90
12-01-06 7.53 7.81 7.40 12,600 7.80 7.80
12-01-05 7.45 7.55 7.39 2,700 7.53 7.53
12-01-04 7.78 8.28 7.46 115,600 7.48 7.48
12-01-03 7.74 7.94 7.74 2,800 7.92 7.92
Date Open High Low Vol Cls adjCls
11-12-30 7.82 7.97 7.48 16,300 7.73 7.73
11-12-29 7.94 7.96 7.31 52,600 7.61 7.61
11-12-28 7.98 8.08 7.36 44,900 7.60 7.60
11-12-27 8.09 8.20 7.85 7,000 8.04 8.04
11-12-23 8.21 8.23 7.93 2,900 8.11 8.11
11-12-22 7.97 8.04 7.50 19,000 7.95 7.95
11-12-21 8.19 8.25 7.90 7,200 7.95 7.95
11-12-20 7.76 8.23 7.76 7,800 8.05 8.05
11-12-19 8.22 8.22 7.34 2,700 7.70 7.70
Date Open High Low Vol Cls adjCls
11-12-16 7.80 8.32 7.63 5,300 8.03 8.03
11-12-15 7.88 7.88 7.65 2,400 7.75 7.75
11-12-14 7.85 7.85 7.75 4,100 7.85 7.85
11-12-13 7.86 7.92 7.76 900 7.84 7.84
11-12-12 8.10 8.10 7.77 11,800 7.86 7.86
11-12-09 8.35 8.35 8.02 8,100 8.14 8.14
11-12-08 8.53 8.53 8.13 5,700 8.31 8.31
11-12-07 8.83 8.83 8.48 15,600 8.48 8.48
11-12-06 8.95 8.98 8.81 4,000 8.81 8.81
Date Open High Low Vol Cls adjCls
11-12-05 9.05 9.19 8.85 5,500 9.00 9.00
11-12-02 9.03 9.03 8.81 10,800 8.99 8.99
11-12-01 8.92 9.05 8.86 2,700 8.98 8.98
11-11-30 9.04 9.25 9.01 5,100 9.01 9.01
11-11-29 8.99 9.21 8.89 2,900 8.90 8.90
11-11-28 9.15 9.15 8.66 4,900 8.89 8.89
11-11-25 9.11 9.12 8.95 1,000 9.05 9.05
11-11-23 9.24 9.24 9.02 2,200 9.10 9.10
11-11-22 9.26 9.35 9.07 6,300 9.15 9.15
Date Open High Low Vol Cls adjCls
11-11-21 9.23 9.37 8.37 21,400 9.21 9.21
11-11-18 9.81 9.82 9.16 4,000 9.27 9.27
11-11-17 9.81 9.90 9.65 9,100 9.83 9.83
11-11-16 9.83 10.01 9.70 4,700 9.89 9.89
11-11-15 9.48 10.08 9.45 12,100 9.94 9.94
11-11-14 9.29 9.49 9.14 7,000 9.49 9.49
11-11-11 9.37 9.37 8.23 7,900 9.27 9.27
11-11-10 9.48 9.48 8.93 7,200 9.25 9.25
11-11-09 9.66 9.66 9.29 20,400 9.35 9.35
Date Open High Low Vol Cls adjCls
11-11-08 9.78 9.88 9.61 7,600 9.84 9.84
11-11-07 9.79 9.79 9.52 5,200 9.76 9.76
11-11-04 9.99 9.99 9.57 19,400 9.66 9.66
11-11-03 9.62 10.35 9.50 8,000 10.07 10.07
11-11-02 9.21 9.69 8.90 43,300 9.52 9.52
11-11-01 8.58 9.18 8.58 11,100 9.03 9.03
11-10-31 8.54 8.99 8.41 17,300 8.80 8.80
11-10-28 8.40 8.75 8.24 34,300 8.67 8.67
11-10-27 8.13 8.45 7.97 159,100 8.39 8.39
Date Open High Low Vol Cls adjCls
11-10-26 8.73 8.73 7.90 67,000 7.95 7.95
11-10-25 8.25 8.80 7.88 19,700 8.62 8.62
11-10-24 8.25 8.46 8.12 15,000 8.31 8.31
11-10-21 7.82 8.26 7.38 84,700 8.23 8.23
11-10-20 8.16 8.20 7.75 29,400 7.87 7.87
11-10-19 8.22 8.29 8.01 17,400 8.24 8.24
11-10-18 8.07 8.50 8.06 58,400 8.29 8.29
11-10-17 8.79 9.43 7.96 81,700 8.34 8.34
11-10-14 9.86 9.86 8.62 30,200 8.86 8.86
Date Open High Low Vol Cls adjCls
11-10-13 9.75 9.77 9.56 16,400 9.60 9.60
11-10-12 9.80 10.14 9.51 38,100 9.67 9.67
11-10-11 8.13 10.20 8.13 239,700 9.76 9.76
11-10-10 7.91 8.21 7.91 7,800 8.21 8.21
11-10-07 8.12 8.25 7.96 4,300 8.11 8.11
11-10-06 7.95 8.10 7.86 7,000 8.03 8.03
11-10-05 7.92 8.08 7.68 28,700 8.07 8.07
11-10-04 7.94 8.01 7.30 21,800 7.95 7.95
11-10-03 7.76 7.95 7.67 86,700 7.95 7.95
Date Open High Low Vol Cls adjCls
11-09-30 7.52 7.81 7.50 12,100 7.76 7.76
11-09-29 7.36 7.61 7.31 13,600 7.53 7.53
11-09-28 7.20 7.54 7.07 165,500 7.30 7.30
11-09-27 7.01 7.19 7.01 15,100 7.11 7.11
11-09-26 6.92 7.02 6.90 11,800 6.93 6.93
11-09-23 6.85 6.95 6.85 44,600 6.86 6.86
11-09-22 6.75 6.94 6.75 14,300 6.86 6.86
11-09-21 7.02 7.03 6.81 5,600 6.81 6.81
11-09-20 6.88 7.06 6.88 611,400 6.95 6.95
Date Open High Low Vol Cls adjCls
11-09-19 6.93 7.02 6.81 26,500 6.91 6.91
11-09-16 7.07 7.20 6.95 24,500 6.95 6.95
11-09-15 7.18 7.21 7.03 22,800 7.12 7.12
11-09-14 7.17 7.21 7.05 13,200 7.16 7.16
11-09-13 7.07 7.13 6.88 31,200 7.13 7.13
11-09-12 7.20 7.21 7.07 12,900 7.11 7.11
11-09-09 7.15 7.24 7.10 14,300 7.24 7.24
11-09-08 7.24 7.27 7.14 17,100 7.21 7.21
11-09-07 7.35 7.40 7.19 202,600 7.21 7.21
Date Open High Low Vol Cls adjCls
11-09-06 7.41 7.41 7.25 12,000 7.34 7.34
11-09-02 7.55 7.60 7.41 11,100 7.45 7.45
11-09-01 7.69 7.72 7.58 10,900 7.58 7.58
11-08-31 7.77 7.85 7.62 14,600 7.69 7.69
11-08-30 7.54 7.74 7.46 47,600 7.74 7.74
11-08-29 7.52 7.57 7.37 18,600 7.50 7.50
11-08-26 7.64 7.65 7.40 36,000 7.55 7.55
11-08-25 7.75 7.81 7.56 25,100 7.67 7.67
11-08-24 7.79 8.06 7.65 126,800 7.70 7.70
Date Open High Low Vol Cls adjCls
11-08-23 9.90 10.19 7.66 628,400 7.70 7.70
11-08-22 11.31 11.31 10.64 34,500 10.95 10.95
11-08-19 10.78 11.00 10.77 9,000 10.98 10.98
11-08-18 10.70 10.96 10.70 3,100 10.93 10.93
11-08-17 10.99 11.03 10.88 5,900 10.94 10.94
11-08-16 11.37 11.48 10.88 12,200 11.00 11.00
11-08-15 10.76 11.34 10.51 5,900 11.11 11.11
11-08-12 11.11 11.11 10.65 10,300 10.86 10.86
11-08-11 10.59 11.03 10.50 9,700 10.84 10.84
Date Open High Low Vol Cls adjCls
11-08-10 10.35 10.57 10.12 6,800 10.50 10.50
11-08-09 11.06 11.06 10.30 31,500 10.55 10.55
11-08-08 10.08 10.87 10.03 15,400 10.87 10.87
11-08-05 11.24 11.88 10.95 13,000 11.04 11.04
11-08-04 11.48 11.55 10.99 11,800 11.07 11.07
11-08-03 11.74 11.74 11.48 8,100 11.66 11.66
11-08-02 12.24 12.41 11.75 20,300 11.76 11.76
11-08-01 11.44 12.34 11.30 114,400 12.11 12.11
11-07-29 11.22 11.41 11.02 20,300 11.32 11.32
Date Open High Low Vol Cls adjCls
11-07-28 11.75 11.75 11.26 19,600 11.29 11.29
11-07-27 11.24 11.31 11.05 23,700 11.19 11.19
11-07-26 11.24 11.47 11.21 27,800 11.31 11.31
11-07-25 11.17 11.35 11.03 13,400 11.26 11.26
11-07-22 11.52 11.53 11.29 8,300 11.35 11.35
11-07-21 11.45 11.89 11.01 21,600 11.55 11.55
11-07-20 11.17 11.40 11.00 8,100 11.34 11.34
11-07-19 11.29 11.29 11.00 16,900 11.26 11.26
11-07-18 11.12 11.26 11.11 17,000 11.22 11.22
Date Open High Low Vol Cls adjCls
11-07-15 11.26 11.29 11.06 14,300 11.18 11.18
11-07-14 11.72 11.81 11.15 20,600 11.20 11.20
11-07-13 11.56 11.75 11.54 14,300 11.64 11.64
11-07-12 11.28 11.50 11.28 19,200 11.36 11.36
11-07-11 11.43 11.57 11.18 18,600 11.28 11.28
11-07-08 11.22 11.74 11.22 14,400 11.61 11.61
11-07-07 11.19 11.37 11.17 20,200 11.34 11.34
11-07-06 11.09 11.23 10.99 26,700 11.18 11.18
11-07-05 11.39 11.39 11.09 18,200 11.09 11.09
Date Open High Low Vol Cls adjCls
11-07-01 10.91 11.53 10.87 32,500 11.37 11.37
11-06-30 11.31 11.55 11.21 22,000 11.30 11.30
11-06-29 10.87 11.48 10.87 152,800 11.31 11.31
11-06-28 10.32 11.08 9.97 77,300 10.81 10.81
11-06-27 10.08 10.38 10.06 77,700 10.32 10.32
11-06-24 10.11 10.39 9.81 1,231,100 10.04 10.04
11-06-23 9.75 10.38 9.75 55,700 10.09 10.09
11-06-22 10.20 10.27 10.06 55,000 10.10 10.10
11-06-21 10.07 10.34 10.00 28,700 10.26 10.26
Date Open High Low Vol Cls adjCls
11-06-20 9.85 10.12 9.85 34,400 10.04 10.04
11-06-17 10.20 10.23 9.79 158,100 9.83 9.83
11-06-16 10.28 10.32 10.06 96,100 10.13 10.13
11-06-15 10.26 10.36 10.20 50,300 10.24 10.24
11-06-14 10.50 10.50 10.37 56,700 10.40 10.40
11-06-13 11.06 11.22 10.40 142,000 10.40 10.40
11-06-10 11.01 11.08 11.00 44,400 11.05 11.05
11-06-09 11.11 11.18 11.03 17,800 11.06 11.06
11-06-08 11.02 11.59 11.02 25,100 11.07 11.07
Date Open High Low Vol Cls adjCls
11-06-07 11.10 11.14 11.05 17,300 11.05 11.05
11-06-06 11.16 11.20 11.05 22,500 11.06 11.06
11-06-03 11.20 11.31 11.15 231,000 11.16 11.16
11-06-02 11.29 11.29 11.23 53,900 11.26 11.26
11-06-01 11.83 11.90 11.28 28,000 11.28 11.28
11-05-31 11.85 11.85 11.62 18,100 11.82 11.82
11-05-27 12.07 12.07 11.65 10,800 11.74 11.74
11-05-26 11.94 12.03 11.86 4,700 12.03 12.03
11-05-25 11.63 11.97 11.63 3,900 11.96 11.96
Date Open High Low Vol Cls adjCls
11-05-24 12.11 12.11 11.69 17,100 11.71 11.71
11-05-23 12.06 12.14 11.86 20,200 11.89 11.89
11-05-20 12.25 12.32 12.19 71,100 12.25 12.25
11-05-19 12.38 12.42 12.25 7,800 12.28 12.28
11-05-18 12.24 12.33 12.21 5,400 12.31 12.31
11-05-17 12.16 12.33 12.16 11,200 12.31 12.31
11-05-16 12.17 12.41 12.17 18,000 12.25 12.25
11-05-13 12.56 12.56 12.25 12,000 12.26 12.26
11-05-12 12.32 12.63 12.31 13,300 12.54 12.54
Date Open High Low Vol Cls adjCls
11-05-11 12.44 12.58 12.17 10,000 12.32 12.32
11-05-10 12.53 12.53 12.34 15,800 12.48 12.48
11-05-09 12.34 12.50 12.34 15,000 12.49 12.49
11-05-06 12.67 12.67 12.25 6,600 12.31 12.31
11-05-05 12.34 12.45 12.21 13,600 12.35 12.35
11-05-04 12.25 12.31 12.22 8,000 12.25 12.25
11-05-03 12.43 12.67 12.28 11,000 12.35 12.35
11-05-02 12.45 12.59 12.32 18,000 12.52 12.52
11-04-29 12.53 12.53 12.41 5,300 12.45 12.45
Date Open High Low Vol Cls adjCls
11-04-28 12.48 12.51 12.44 9,000 12.51 12.51
11-04-27 12.45 12.45 12.35 9,600 12.45 12.45
11-04-26 12.39 12.55 12.31 14,300 12.48 12.48
11-04-25 12.66 12.66 12.10 12,700 12.15 12.15
11-04-21 12.60 12.74 12.54 5,200 12.67 12.67
11-04-20 12.49 12.72 12.11 25,400 12.60 12.60
11-04-19 12.70 12.70 12.25 14,100 12.31 12.31
11-04-18 12.53 12.75 12.53 5,400 12.57 12.57
11-04-15 12.35 12.75 12.35 13,400 12.70 12.70
Date Open High Low Vol Cls adjCls
11-04-14 12.17 12.41 12.17 7,100 12.40 12.40
11-04-13 12.48 12.48 12.18 13,800 12.25 12.25
11-04-12 12.51 12.58 12.23 16,600 12.23 12.23
11-04-11 12.58 12.84 12.53 12,700 12.53 12.53
11-04-08 13.04 13.04 12.60 9,500 12.60 12.60
11-04-07 12.97 13.04 12.90 39,200 12.97 12.97
11-04-06 13.00 13.02 12.84 16,300 12.99 12.99
11-04-05 12.68 13.05 12.67 12,800 12.90 12.90
11-04-04 13.10 13.14 12.71 33,400 12.75 12.75
Date Open High Low Vol Cls adjCls
11-04-01 13.13 13.15 13.01 13,500 13.10 13.10
11-03-31 12.91 13.05 12.91 214,100 13.00 13.00
11-03-30 13.00 13.02 12.81 10,900 12.99 12.99
11-03-29 12.85 12.99 12.31 13,300 12.97 12.97
11-03-28 13.00 13.01 12.80 20,700 12.81 12.81
11-03-25 12.90 13.24 12.87 64,300 12.96 12.96
11-03-24 12.95 13.01 12.79 20,200 12.82 12.82
11-03-23 12.69 13.01 12.66 23,300 12.95 12.95
11-03-22 12.67 12.84 12.66 8,000 12.73 12.73
Date Open High Low Vol Cls adjCls
11-03-21 12.29 12.70 12.25 13,000 12.70 12.70
11-03-18 11.93 12.24 11.93 48,200 12.15 12.15
11-03-17 12.08 12.08 11.76 9,300 11.84 11.84
11-03-16 12.10 12.18 11.88 15,600 11.91 11.91
11-03-15 11.93 12.28 11.68 17,600 12.20 12.20
11-03-14 12.35 12.47 12.19 6,300 12.22 12.22
11-03-11 12.71 12.73 12.45 11,000 12.53 12.53
11-03-10 12.76 12.77 12.58 16,500 12.65 12.65
11-03-09 12.93 13.00 12.89 21,500 12.95 12.95
Date Open High Low Vol Cls adjCls
11-03-08 12.64 13.00 12.60 21,300 13.00 13.00
11-03-07 13.17 13.17 12.48 25,500 12.58 12.58
11-03-04 13.35 13.44 12.97 13,600 13.08 13.08
11-03-03 13.07 13.49 13.07 19,200 13.40 13.40
11-03-02 12.78 13.03 12.72 47,200 13.00 13.00
11-03-01 12.80 12.92 12.70 10,600 12.81 12.81
11-02-28 12.98 12.98 12.69 4,500 12.79 12.79
11-02-25 12.73 13.21 12.52 11,400 12.89 12.89
11-02-24 12.80 12.83 12.53 66,700 12.72 12.72
Date Open High Low Vol Cls adjCls
11-02-23 12.94 12.97 12.65 44,600 12.80 12.80
11-02-22 12.70 13.02 12.57 23,600 12.88 12.88
11-02-18 13.00 13.10 12.73 30,500 12.79 12.79
11-02-17 12.50 13.06 12.49 68,300 13.00 13.00
11-02-16 12.45 12.69 12.38 374,500 12.62 12.62
11-02-15 12.55 12.70 12.27 10,900 12.38 12.38
11-02-14 12.40 12.63 12.27 20,100 12.62 12.62
11-02-11 12.20 12.49 12.16 27,100 12.46 12.46
11-02-10 11.92 12.32 11.92 16,000 12.25 12.25
Date Open High Low Vol Cls adjCls
11-02-09 12.46 12.61 12.00 31,300 12.06 12.06
11-02-08 12.30 12.47 12.30 34,100 12.44 12.44
11-02-07 12.12 12.40 12.12 19,600 12.36 12.36
11-02-04 12.00 12.17 11.90 151,500 12.15 12.15
11-02-03 12.11 12.21 11.94 15,400 12.00 12.00
11-02-02 12.20 12.22 12.15 25,800 12.16 12.16
11-02-01 12.08 12.22 12.04 15,200 12.20 12.20
11-01-31 12.00 12.14 11.94 23,300 12.00 12.00
11-01-28 12.41 12.55 12.05 24,600 12.06 12.06
Date Open High Low Vol Cls adjCls
11-01-27 12.62 12.65 12.20 12,700 12.41 12.41
11-01-26 12.52 12.62 12.34 14,100 12.60 12.60
11-01-25 12.32 12.45 12.26 13,000 12.45 12.45
11-01-24 12.27 12.65 12.12 31,600 12.35 12.35
11-01-21 12.31 12.44 12.22 32,900 12.23 12.23
11-01-20 12.31 12.40 12.25 15,400 12.25 12.25
11-01-19 13.09 13.12 12.37 14,600 12.39 12.39
11-01-18 13.25 13.25 13.03 6,500 13.09 13.09
11-01-14 13.30 13.40 13.24 19,700 13.31 13.31
Date Open High Low Vol Cls adjCls
11-01-13 13.42 13.42 13.33 3,400 13.33 13.33
11-01-12 13.49 13.49 13.37 4,500 13.48 13.48
11-01-11 13.41 13.48 13.37 34,200 13.43 13.43
11-01-10 13.39 13.45 13.30 4,000 13.40 13.40
11-01-07 13.30 13.44 13.30 7,200 13.42 13.42
11-01-06 13.39 13.44 13.31 5,100 13.44 13.44
11-01-05 13.14 13.45 13.07 6,200 13.44 13.44
11-01-04 13.40 13.41 13.06 9,400 13.06 13.06
11-01-03 13.31 13.39 13.14 15,400 13.34 13.34
Date Open High Low Vol Cls adjCls
10-12-31 13.07 13.26 13.00 12,200 13.23 13.23
10-12-30 13.19 13.36 13.05 3,100 13.05 13.05
10-12-29 13.58 13.58 13.24 3,600 13.26 13.26
10-12-28 13.45 13.45 13.36 3,300 13.36 13.36
10-12-27 13.39 13.49 13.23 4,900 13.46 13.46
10-12-23 13.46 13.46 13.32 7,200 13.37 13.37
10-12-22 13.24 13.46 13.01 8,600 13.44 13.44
10-12-21 13.22 13.27 13.06 11,800 13.24 13.24
10-12-20 13.42 13.52 12.63 18,600 13.10 13.10
Date Open High Low Vol Cls adjCls
10-12-17 13.21 13.55 13.21 37,500 13.42 13.42
10-12-16 12.96 13.24 12.50 129,300 13.16 13.16
10-12-15 13.20 13.23 12.95 10,000 12.98 12.98
10-12-14 13.98 14.02 13.12 12,400 13.21 13.21
10-12-13 14.08 14.08 13.97 5,700 13.99 13.99
10-12-10 13.88 14.07 13.88 18,400 14.00 14.00
10-12-09 13.68 13.80 13.57 7,200 13.78 13.78
10-12-08 13.70 13.70 13.40 4,500 13.54 13.54
10-12-07 13.60 13.65 13.32 9,600 13.65 13.65
Date Open High Low Vol Cls adjCls
10-12-06 13.51 13.56 13.32 6,400 13.49 13.49
10-12-03 13.60 13.64 13.41 3,700 13.59 13.59
10-12-02 13.45 13.76 13.29 5,000 13.73 13.73
10-12-01 13.53 13.81 13.42 14,200 13.50 13.50
10-11-30 13.18 13.39 13.18 6,600 13.25 13.25
10-11-29 13.25 13.39 13.05 6,500 13.32 13.32
10-11-26 13.19 13.37 13.19 4,300 13.26 13.26
10-11-24 13.17 13.30 13.09 5,800 13.30 13.30
10-11-23 12.93 13.14 12.93 7,200 13.05 13.05
Date Open High Low Vol Cls adjCls
10-11-22 13.10 13.12 12.90 11,300 13.09 13.09
10-11-19 13.07 13.24 12.85 11,700 13.20 13.20
10-11-18 13.34 13.37 13.05 10,700 13.05 13.05
10-11-17 13.01 13.29 12.86 19,700 13.15 13.15
10-11-16 13.29 13.29 12.80 23,900 13.05 13.05
10-11-15 13.59 13.65 13.30 4,400 13.35 13.35
10-11-12 13.75 13.92 13.57 8,000 13.57 13.57
10-11-11 13.76 14.13 13.76 6,700 13.89 13.89
10-11-10 13.93 14.01 13.82 11,600 13.93 13.93
Date Open High Low Vol Cls adjCls
10-11-09 14.00 14.00 13.73 11,700 13.88 13.88
10-11-08 13.91 14.01 13.91 7,600 13.96 13.96
10-11-05 14.14 14.14 13.74 15,200 13.99 13.99
10-11-04 14.16 14.16 13.89 32,100 14.08 14.08
10-11-03 13.94 14.03 13.88 9,200 14.01 14.01
10-11-02 13.75 13.86 13.39 18,300 13.86 13.86
10-11-01 13.83 13.97 13.60 10,300 13.61 13.61
10-10-29 13.88 13.95 13.68 45,200 13.72 13.72
10-10-28 14.31 14.36 13.68 28,000 13.88 13.88
Date Open High Low Vol Cls adjCls
10-10-27 14.42 14.56 14.03 11,600 14.15 14.15
10-10-26 14.59 14.83 14.46 12,300 14.58 14.58
10-10-25 14.69 14.82 14.59 12,400 14.75 14.75
10-10-22 14.25 14.63 14.20 19,800 14.61 14.61
10-10-21 15.03 15.03 13.97 10,000 14.24 14.24
10-10-20 14.89 15.04 14.83 6,400 14.91 14.91
10-10-19 14.85 14.85 14.67 7,400 14.76 14.76
10-10-18 15.03 15.13 14.81 7,000 15.13 15.13
10-10-15 15.54 15.54 14.91 17,800 14.95 14.95
Date Open High Low Vol Cls adjCls
10-10-14 15.91 15.94 15.18 14,300 15.24 15.24
10-10-13 15.37 16.05 15.27 22,100 15.89 15.89
10-10-12 15.44 15.44 15.34 7,600 15.35 15.35
10-10-11 15.49 15.61 15.36 1,400 15.53 15.53
10-10-08 15.41 15.70 15.39 63,800 15.61 15.61
10-10-07 15.88 15.88 15.48 6,500 15.51 15.51
10-10-06 15.49 15.78 15.49 8,100 15.70 15.70
10-10-05 15.36 15.57 15.22 12,300 15.57 15.57
10-10-04 15.18 15.27 15.08 9,400 15.14 15.14
Date Open High Low Vol Cls adjCls
10-10-01 15.09 15.30 14.94 10,000 15.22 15.22
10-09-30 15.33 15.59 14.83 16,600 14.98 14.98
10-09-29 14.38 15.90 14.20 30,200 15.30 15.30
10-09-28 14.47 14.51 14.38 9,700 14.47 14.47
10-09-27 14.74 14.74 14.31 11,900 14.36 14.36
10-09-24 14.24 14.72 14.17 11,400 14.72 14.72
10-09-23 13.89 14.06 13.89 17,100 14.03 14.03
10-09-22 14.00 14.09 14.00 17,700 14.04 14.04
10-09-21 14.05 14.37 14.01 6,200 14.01 14.01
Date Open High Low Vol Cls adjCls
10-09-20 13.84 14.46 13.84 15,800 14.45 14.45
10-09-17 14.00 14.17 13.88 63,700 13.97 13.97
10-09-16 13.83 13.86 13.75 17,800 13.81 13.81
10-09-15 13.54 13.90 13.43 7,000 13.75 13.75
10-09-14 13.92 13.92 13.49 12,200 13.62 13.62
10-09-13 14.11 14.11 13.78 29,200 14.00 14.00
10-09-10 14.27 14.27 13.95 11,700 14.00 14.00
10-09-09 14.60 14.60 14.25 3,100 14.25 14.25
10-09-08 14.61 14.61 14.37 5,000 14.40 14.40
Date Open High Low Vol Cls adjCls
10-09-07 14.65 14.65 14.10 7,400 14.15 14.15
10-09-03 14.51 14.75 14.22 8,500 14.69 14.69
10-09-02 13.85 14.54 13.85 7,200 14.50 14.50
10-09-01 13.48 13.97 13.25 11,300 13.95 13.95
10-08-31 13.28 13.35 13.23 10,800 13.24 13.24
10-08-30 13.49 13.64 13.23 13,000 13.25 13.25
10-08-27 13.25 13.65 13.05 14,500 13.60 13.60
10-08-26 12.92 13.33 12.92 5,800 13.26 13.26
10-08-25 12.73 13.24 12.73 17,800 13.24 13.24
Date Open High Low Vol Cls adjCls
10-08-24 12.70 12.94 12.29 30,000 12.86 12.86
10-08-23 12.88 13.03 12.75 34,800 12.90 12.90
10-08-20 12.74 12.80 12.46 24,400 12.75 12.75
10-08-19 13.54 13.72 12.75 56,500 12.90 12.90
10-08-18 13.79 13.79 13.57 11,500 13.62 13.62
10-08-17 13.57 13.98 13.49 11,300 13.87 13.87
10-08-16 13.39 13.48 13.15 6,400 13.39 13.39
10-08-13 13.76 13.98 13.42 27,000 13.42 13.42
10-08-12 13.75 14.14 13.61 20,600 13.85 13.85
Date Open High Low Vol Cls adjCls
10-08-11 14.50 14.51 13.98 32,700 14.03 14.03
10-08-10 14.76 14.98 14.57 15,500 14.57 14.57
10-08-09 15.37 15.37 14.61 13,300 15.01 15.01
10-08-06 15.63 15.66 15.10 15,400 15.16 15.16
10-08-05 16.30 16.30 15.36 48,600 15.85 15.85
10-08-04 16.15 16.51 16.04 38,300 16.48 16.48
10-08-03 16.39 16.44 16.12 18,400 16.13 16.13
10-08-02 16.71 16.71 16.11 12,500 16.49 16.49
10-07-30 16.31 16.72 16.14 10,300 16.39 16.39
Date Open High Low Vol Cls adjCls
10-07-29 16.83 16.83 16.40 9,600 16.57 16.57
10-07-28 16.69 16.73 16.58 15,600 16.63 16.63
10-07-27 16.88 16.91 16.51 19,800 16.81 16.81
10-07-26 16.54 16.80 15.89 34,400 16.80 16.80
10-07-23 15.24 16.66 15.23 23,600 16.54 16.54
10-07-22 15.23 15.37 15.08 9,900 15.37 15.37
10-07-21 15.24 15.27 14.87 21,000 14.88 14.88
10-07-20 14.53 15.13 14.36 13,400 15.10 15.10
10-07-19 15.04 15.04 14.57 13,200 14.79 14.79
Date Open High Low Vol Cls adjCls
10-07-16 15.12 15.42 14.57 24,100 14.76 14.76
10-07-15 15.80 15.80 15.26 17,300 15.28 15.28
10-07-14 15.60 15.74 15.47 23,300 15.64 15.64
10-07-13 15.55 15.81 15.21 43,800 15.74 15.74
10-07-12 15.87 15.88 15.26 7,500 15.27 15.27
10-07-09 15.64 15.78 15.64 9,600 15.76 15.76
10-07-08 16.27 16.29 15.67 19,300 15.78 15.78
10-07-07 15.50 16.08 15.50 20,800 16.06 16.06
10-07-06 16.23 16.37 15.43 22,300 15.48 15.48
Date Open High Low Vol Cls adjCls
10-07-02 16.27 16.27 15.89 16,200 16.08 16.08
10-07-01 16.08 16.17 15.59 20,900 16.08 16.08
10-06-30 16.07 16.20 16.02 29,800 16.12 16.12
10-06-29 16.45 16.69 15.92 21,100 16.12 16.12
10-06-28 16.39 16.87 16.34 19,700 16.80 16.80
10-06-25 15.22 17.36 15.14 374,300 16.59 16.59
10-06-24 15.03 15.31 15.03 8,800 15.10 15.10
10-06-23 15.01 15.27 15.00 12,000 15.17 15.17
10-06-22 15.58 15.58 15.00 17,400 15.01 15.01
Date Open High Low Vol Cls adjCls
10-06-21 15.45 15.45 15.25 10,500 15.39 15.39
10-06-18 15.39 15.45 15.01 77,800 15.23 15.23
10-06-17 15.45 15.45 15.10 18,400 15.28 15.28
10-06-16 15.48 15.48 15.00 41,700 15.25 15.25
10-06-15 14.52 15.85 14.52 30,400 15.83 15.83
10-06-14 14.97 15.02 14.56 27,000 14.80 14.80
10-06-11 14.42 14.89 14.42 14,000 14.89 14.89
10-06-10 14.01 14.51 13.90 50,500 14.50 14.50
10-06-09 13.97 14.13 13.75 61,500 13.90 13.90
Date Open High Low Vol Cls adjCls
10-06-08 13.80 13.87 13.57 42,000 13.79 13.79
10-06-07 14.01 14.14 13.67 15,700 13.70 13.70
10-06-04 15.00 15.14 14.00 21,200 14.02 14.02
10-06-03 14.70 15.31 14.70 70,800 15.26 15.26
10-06-02 14.32 14.82 14.26 17,500 14.81 14.81
10-06-01 15.05 15.11 14.32 36,600 14.33 14.33
10-05-28 14.99 15.61 14.99 30,300 15.04 15.04
10-05-27 14.72 15.21 14.46 30,500 15.09 15.09
10-05-26 14.97 15.32 14.65 30,300 14.65 14.65
Date Open High Low Vol Cls adjCls
10-05-25 15.01 15.06 14.51 46,800 14.93 14.93
10-05-24 16.77 16.77 15.50 143,800 15.56 15.56
10-05-21 16.15 16.90 16.15 55,700 16.74 16.74
10-05-20 16.80 16.80 16.13 29,800 16.37 16.37
10-05-19 17.54 17.64 17.04 12,000 17.04 17.04
10-05-18 18.03 18.03 17.41 23,600 17.49 17.49
10-05-17 17.09 18.05 16.86 20,700 17.82 17.82
10-05-14 17.48 17.48 16.89 12,900 16.97 16.97
10-05-13 17.88 17.88 17.40 8,800 17.62 17.62
Date Open High Low Vol Cls adjCls
10-05-12 16.95 18.02 16.74 16,700 17.98 17.98
10-05-11 16.16 16.94 16.16 14,600 16.94 16.94
10-05-10 16.38 16.38 15.71 28,300 16.25 16.25
10-05-07 16.77 17.35 15.67 30,100 15.84 15.84
10-05-06 17.16 17.24 15.91 73,900 16.75 16.75
10-05-05 16.66 17.35 16.66 9,400 17.10 17.10
10-05-04 18.40 18.40 17.47 84,200 17.57 17.57
10-05-03 18.43 18.61 18.40 10,000 18.58 18.58
10-04-30 18.50 18.76 18.40 26,000 18.42 18.42
Date Open High Low Vol Cls adjCls
10-04-29 18.55 18.79 18.39 16,100 18.59 18.59
10-04-28 18.37 18.57 18.00 8,700 18.55 18.55
10-04-27 18.04 18.59 18.04 20,200 18.31 18.31
10-04-26 17.98 18.34 17.98 9,200 18.16 18.16
10-04-23 17.20 18.17 17.20 18,400 18.09 18.09
10-04-22 17.30 17.88 17.14 16,700 17.88 17.88
10-04-21 17.37 17.61 16.98 17,500 17.61 17.61
10-04-20 17.54 17.55 17.30 24,300 17.43 17.43
10-04-19 17.37 17.52 17.32 8,800 17.45 17.45
Date Open High Low Vol Cls adjCls
10-04-16 17.73 17.73 17.23 21,600 17.42 17.42
10-04-15 17.13 17.75 17.05 30,900 17.72 17.72
10-04-14 16.88 17.15 15.76 33,000 17.15 17.15
10-04-13 16.80 16.87 16.47 40,800 16.72 16.72
10-04-12 16.38 17.06 16.29 21,900 16.93 16.93
10-04-09 16.75 16.75 16.00 21,700 16.55 16.55
10-04-08 16.55 17.11 16.54 14,400 16.76 16.76
10-04-07 16.44 16.68 16.44 25,000 16.59 16.59
10-04-06 15.77 16.56 15.67 44,900 16.56 16.56
Date Open High Low Vol Cls adjCls
10-04-05 15.67 15.93 15.47 13,500 15.93 15.93
10-04-01 16.15 16.15 15.62 21,800 15.73 15.73
10-03-31 15.65 16.25 15.65 39,900 16.16 16.16
10-03-30 16.38 16.44 15.68 22,000 15.69 15.69
10-03-29 16.63 16.70 16.24 18,800 16.53 16.53
10-03-26 16.58 16.68 16.36 17,900 16.55 16.55
10-03-25 16.61 16.75 16.48 242,600 16.57 16.57
10-03-24 16.27 16.97 16.26 23,200 16.49 16.49
10-03-23 16.02 16.45 16.02 18,600 16.45 16.45
Date Open High Low Vol Cls adjCls
10-03-22 16.00 16.23 15.82 10,600 16.19 16.19
10-03-19 15.86 16.28 15.64 61,500 16.26 16.26
10-03-18 15.76 16.00 15.50 17,300 15.75 15.75
10-03-17 15.73 16.01 15.53 66,500 15.80 15.80
10-03-16 15.37 15.57 15.27 9,000 15.57 15.57
10-03-15 15.60 15.60 15.28 5,200 15.41 15.41
10-03-12 15.48 15.64 15.36 121,100 15.55 15.55
10-03-11 15.02 15.49 14.73 9,700 15.49 15.49
10-03-10 14.89 15.18 14.67 17,100 15.10 15.10
Date Open High Low Vol Cls adjCls
10-03-09 14.50 15.04 14.23 38,100 14.96 14.96
10-03-08 14.80 14.87 14.41 10,000 14.57 14.57
10-03-05 14.04 15.05 14.00 12,200 14.83 14.83
10-03-04 14.13 14.13 13.79 7,700 13.99 13.99
10-03-03 13.50 14.13 13.50 10,500 14.12 14.12
10-03-02 13.13 13.53 12.90 36,900 13.41 13.41
10-03-01 13.26 13.40 13.19 11,600 13.33 13.33
10-02-26 13.41 13.74 13.17 38,900 13.25 13.25
10-02-25 13.00 13.71 13.00 145,000 13.34 13.34
Date Open High Low Vol Cls adjCls
10-02-24 12.56 13.13 12.56 9,400 13.03 13.03
10-02-23 12.73 13.51 12.50 22,100 12.65 12.65
10-02-22 12.73 12.82 12.58 14,400 12.69 12.69
10-02-19 12.59 12.88 12.47 17,400 12.70 12.70
10-02-18 12.50 12.66 12.38 8,700 12.57 12.57
10-02-17 12.65 12.65 12.37 14,500 12.56 12.56
10-02-16 12.53 12.59 12.42 7,300 12.59 12.59
10-02-12 12.36 12.42 12.22 40,000 12.42 12.42
10-02-11 12.33 12.56 12.25 29,600 12.48 12.48
Date Open High Low Vol Cls adjCls
10-02-10 12.26 12.39 12.17 6,900 12.39 12.39
10-02-09 12.41 12.41 12.05 5,800 12.33 12.33
10-02-08 12.46 12.46 12.25 12,100 12.28 12.28
10-02-05 12.25 12.49 12.12 9,900 12.48 12.48
10-02-04 12.25 12.27 12.06 25,500 12.20 12.20
10-02-03 12.25 12.31 12.16 16,200 12.22 12.22
10-02-02 12.28 12.31 12.10 19,500 12.11 12.11
10-02-01 12.42 12.42 12.11 16,400 12.21 12.21
10-01-29 12.25 12.84 12.12 34,900 12.35 12.35
Date Open High Low Vol Cls adjCls
10-01-28 12.40 12.40 12.16 15,300 12.16 12.16
10-01-27 12.38 12.49 12.19 11,800 12.35 12.35
10-01-26 12.40 12.40 12.25 9,800 12.25 12.25
10-01-25 12.22 12.57 12.22 15,100 12.34 12.34
10-01-22 12.50 12.56 12.25 18,100 12.40 12.40
10-01-21 12.71 12.71 12.28 35,000 12.46 12.46
10-01-20 12.67 12.81 12.50 9,600 12.66 12.66
10-01-19 12.84 12.84 12.47 22,900 12.77 12.77
10-01-15 12.91 13.00 12.68 124,000 12.80 12.80
Date Open High Low Vol Cls adjCls
10-01-14 12.68 12.91 12.66 11,400 12.85 12.85
10-01-13 12.80 12.85 12.67 45,700 12.73 12.73
10-01-12 12.71 12.81 12.60 42,100 12.80 12.80
10-01-11 12.64 12.78 12.47 10,300 12.72 12.72
10-01-08 12.56 12.56 12.40 15,300 12.56 12.56
10-01-07 12.48 12.51 12.42 14,600 12.48 12.48
10-01-06 12.65 12.65 12.50 36,400 12.55 12.55
10-01-05 12.58 12.77 12.44 19,100 12.72 12.72
10-01-04 12.69 12.91 12.65 20,700 12.82 12.82
Date Open High Low Vol Cls adjCls
09-12-31 12.51 12.56 12.25 12,900 12.52 12.52
09-12-30 12.54 12.94 12.27 29,500 12.59 12.59
09-12-29 12.59 12.76 12.31 44,700 12.55 12.55
09-12-28 12.27 12.91 12.25 23,100 12.53 12.53
09-12-24 12.75 12.82 12.35 20,900 12.71 12.71
09-12-23 12.69 12.75 12.54 8,700 12.68 12.68
09-12-22 12.45 12.94 12.36 18,500 12.54 12.54
09-12-21 12.64 12.94 12.52 9,300 12.67 12.67
09-12-18 12.75 12.95 12.57 53,400 12.61 12.61
Date Open High Low Vol Cls adjCls
09-12-17 12.84 12.84 12.36 11,700 12.55 12.55
09-12-16 12.90 13.38 12.88 34,800 13.00 13.00
09-12-15 13.12 13.15 12.78 20,500 12.78 12.78
09-12-14 13.12 13.20 13.00 43,000 13.10 13.10
09-12-11 13.10 13.30 12.89 143,500 12.89 12.89
09-12-10 12.25 13.39 12.25 92,900 13.02 13.02
09-12-09 13.10 13.23 12.95 13,900 13.08 13.08
09-12-08 12.81 13.18 12.70 18,300 12.90 12.90
09-12-07 12.69 12.90 12.35 44,400 12.89 12.89
Date Open High Low Vol Cls adjCls
09-12-04 11.75 12.97 11.75 121,300 12.82 12.82
09-12-03 11.85 11.85 11.27 19,600 11.49 11.49
09-12-02 11.62 11.99 11.62 13,500 11.85 11.85
09-12-01 11.51 12.12 11.29 27,900 11.72 11.72
09-11-30 11.30 11.50 11.25 20,900 11.40 11.40
09-11-27 11.54 11.64 11.26 12,400 11.31 11.31
09-11-25 11.37 11.98 11.34 13,600 11.62 11.62
09-11-24 11.45 11.69 11.18 19,100 11.62 11.62
09-11-23 11.23 11.62 11.16 34,500 11.53 11.53
Date Open High Low Vol Cls adjCls
09-11-20 11.16 11.39 11.05 15,500 11.09 11.09
09-11-19 11.49 11.49 11.06 24,200 11.15 11.15
09-11-18 11.56 11.83 11.51 39,300 11.60 11.60
09-11-17 11.74 11.74 11.19 13,600 11.53 11.53
09-11-16 11.32 11.84 11.24 13,200 11.50 11.50
09-11-13 10.78 11.30 10.78 19,500 11.21 11.21
09-11-12 11.76 12.02 11.00 14,000 11.06 11.06
09-11-11 11.60 11.86 11.57 7,900 11.74 11.74
09-11-10 11.59 11.65 11.47 21,500 11.50 11.50
Date Open High Low Vol Cls adjCls
09-11-09 11.33 12.02 11.33 13,700 11.61 11.61
09-11-06 11.25 11.49 11.10 18,600 11.30 11.30
09-11-05 11.01 11.47 11.01 21,600 11.34 11.34
09-11-04 11.25 11.50 10.90 28,900 10.90 10.90
09-11-03 11.15 11.31 11.08 27,800 11.25 11.25
09-11-02 11.62 11.62 11.10 18,600 11.19 11.19
09-10-30 11.53 11.53 11.17 34,700 11.23 11.23
09-10-29 11.33 11.66 11.19 16,500 11.63 11.63
09-10-28 11.68 11.82 11.26 21,400 11.34 11.34
Date Open High Low Vol Cls adjCls
09-10-27 11.80 11.85 11.53 20,100 11.61 11.61
09-10-26 11.97 12.17 11.52 22,800 11.75 11.75
09-10-23 12.19 12.52 11.98 38,200 11.98 11.98
09-10-22 12.16 12.50 12.10 60,300 12.28 12.28
09-10-21 13.15 13.34 12.68 20,900 12.79 12.79
09-10-20 13.39 13.39 13.02 8,900 13.02 13.02
09-10-19 13.22 13.39 12.84 15,200 13.38 13.38
09-10-16 13.14 13.28 13.06 18,800 13.10 13.10
09-10-15 13.05 13.45 13.04 264,900 13.10 13.10
Date Open High Low Vol Cls adjCls
09-10-14 12.83 13.16 12.77 15,700 13.14 13.14
09-10-13 12.85 12.85 12.60 6,400 12.76 12.76
09-10-12 12.72 12.86 12.63 12,300 12.84 12.84
09-10-09 12.61 12.73 12.24 5,700 12.71 12.71
09-10-08 12.33 12.74 12.17 44,000 12.61 12.61
09-10-07 12.61 12.61 12.08 14,400 12.25 12.25
09-10-06 12.29 12.86 11.99 25,800 12.51 12.51
09-10-05 12.07 12.29 11.95 15,300 12.22 12.22
09-10-02 12.19 12.48 12.00 37,200 12.03 12.03
Date Open High Low Vol Cls adjCls
09-10-01 12.60 13.10 12.14 19,000 12.19 12.19
09-09-30 12.80 13.02 12.42 22,800 12.70 12.70
09-09-29 12.38 12.85 12.18 62,000 12.78 12.78
09-09-28 12.47 12.47 12.24 10,200 12.34 12.34
09-09-25 12.22 12.45 12.19 10,000 12.38 12.38
09-09-24 12.52 12.52 12.15 17,600 12.20 12.20
09-09-23 12.59 12.71 12.30 54,100 12.30 12.30
09-09-22 12.45 12.82 12.39 95,000 12.56 12.56
09-09-21 12.35 12.89 12.35 24,900 12.44 12.44
Date Open High Low Vol Cls adjCls
09-09-18 12.33 12.57 12.33 141,800 12.39 12.39
09-09-17 12.26 12.42 12.20 16,200 12.33 12.33
09-09-16 12.23 12.42 12.10 45,100 12.30 12.30
09-09-15 12.27 12.45 12.10 37,500 12.18 12.18
09-09-14 12.20 12.53 12.11 24,800 12.32 12.32
09-09-11 12.38 12.58 12.21 12,700 12.27 12.27
09-09-10 12.63 12.67 12.25 29,700 12.38 12.38
09-09-09 12.93 12.93 12.54 18,900 12.61 12.61
09-09-08 13.00 13.00 12.65 24,500 12.75 12.75
Date Open High Low Vol Cls adjCls
09-09-04 12.79 13.20 12.77 24,700 12.94 12.94
09-09-03 12.62 12.87 12.58 13,900 12.76 12.76
09-09-02 12.72 12.94 12.53 15,700 12.54 12.54
09-09-01 13.25 13.70 12.73 36,600 12.89 12.89
09-08-31 13.80 14.15 13.20 42,800 13.32 13.32
09-08-28 14.51 14.53 13.82 26,000 14.07 14.07
09-08-27 14.25 14.50 13.98 9,900 14.50 14.50
09-08-26 14.56 14.56 14.00 17,700 14.41 14.41
09-08-25 14.77 14.77 14.42 45,900 14.52 14.52
Date Open High Low Vol Cls adjCls
09-08-24 14.81 14.83 14.41 18,800 14.54 14.54
09-08-21 14.64 15.00 14.37 30,900 14.75 14.75
09-08-20 14.29 14.47 14.00 9,100 14.40 14.40
09-08-19 14.43 14.50 14.06 14,400 14.35 14.35
09-08-18 13.97 14.64 13.91 14,000 14.45 14.45
09-08-17 14.05 14.25 13.75 21,000 14.00 14.00
09-08-14 14.43 14.45 13.79 17,600 14.21 14.21
09-08-13 14.64 14.64 14.25 34,600 14.50 14.50
09-08-12 14.40 14.89 13.83 27,200 14.58 14.58
Date Open High Low Vol Cls adjCls
09-08-11 14.33 14.50 13.93 25,300 14.11 14.11
09-08-10 14.50 14.65 13.88 20,900 14.40 14.40
09-08-07 14.31 14.78 14.05 21,600 14.69 14.69
09-08-06 14.47 14.55 13.94 18,500 14.05 14.05
09-08-05 14.50 14.83 14.10 15,900 14.40 14.40
09-08-04 14.37 14.67 14.37 136,200 14.53 14.53
09-08-03 14.86 14.95 14.34 12,000 14.50 14.50
09-07-31 14.34 14.85 14.23 15,600 14.41 14.41
09-07-30 14.59 14.96 13.76 58,900 14.43 14.43
Date Open High Low Vol Cls adjCls
09-07-29 14.41 14.50 14.24 18,500 14.45 14.45
09-07-28 14.44 14.60 14.13 28,800 14.50 14.50
09-07-27 14.66 15.30 14.10 30,700 14.45 14.45
09-07-24 14.70 14.92 14.11 139,800 14.55 14.55
09-07-23 13.90 15.31 13.90 51,500 14.69 14.69
09-07-22 14.12 14.77 13.99 34,200 14.03 14.03
09-07-21 14.00 14.36 13.68 22,600 14.22 14.22
09-07-20 13.55 14.16 13.55 23,300 13.94 13.94
09-07-17 13.32 13.66 13.08 30,700 13.55 13.55
Date Open High Low Vol Cls adjCls
09-07-16 12.83 13.37 12.75 49,000 13.25 13.25
09-07-15 13.44 13.55 13.25 37,200 13.44 13.44
09-07-14 13.61 13.78 13.12 35,600 13.37 13.37
09-07-13 13.44 13.80 12.96 44,100 13.65 13.65
09-07-10 13.49 13.73 13.34 32,000 13.38 13.38
09-07-09 13.56 13.98 13.41 22,600 13.59 13.59
09-07-08 13.63 13.64 12.94 38,700 13.48 13.48
09-07-07 13.58 13.68 13.00 56,900 13.26 13.26
09-07-06 13.45 13.98 13.29 31,200 13.59 13.59
Date Open High Low Vol Cls adjCls
09-07-02 13.51 13.51 13.07 37,300 13.51 13.51
09-07-01 13.53 13.97 13.18 24,900 13.54 13.54
09-06-30 13.55 13.75 13.44 28,700 13.53 13.53
09-06-29 12.79 13.70 12.73 146,700 13.55 13.55
09-06-26 12.79 13.17 12.54 1,219,700 12.59 12.59
09-06-25 12.82 13.17 12.13 53,600 12.79 12.79
09-06-24 12.93 13.16 12.65 34,500 12.76 12.76
09-06-23 13.15 13.74 12.43 29,000 12.69 12.69
09-06-22 13.84 13.89 12.84 37,000 13.11 13.11
Date Open High Low Vol Cls adjCls
09-06-19 14.08 14.53 13.68 29,900 13.78 13.78
09-06-18 14.10 14.57 14.03 20,100 14.08 14.08
09-06-17 13.79 14.39 13.70 20,900 13.91 13.91
09-06-16 14.99 14.99 13.75 26,500 13.99 13.99
09-06-15 15.69 15.69 14.26 35,100 14.36 14.36
09-06-12 15.08 15.47 14.66 16,400 14.88 14.88
09-06-11 15.10 15.44 14.25 34,100 15.14 15.14
09-06-10 15.70 15.74 14.82 12,000 15.14 15.14
09-06-09 15.20 15.30 14.77 41,400 15.12 15.12
Date Open High Low Vol Cls adjCls
09-06-08 15.33 15.70 14.67 24,000 15.34 15.34
09-06-05 15.08 15.18 15.00 11,300 15.17 15.17
09-06-04 15.33 15.88 14.95 27,600 15.19 15.19
09-06-03 14.14 15.28 14.02 58,000 14.69 14.69
09-06-02 14.16 14.45 14.16 18,300 14.40 14.40
09-06-01 14.39 14.39 13.88 64,800 14.32 14.32
09-05-29 13.92 14.12 13.60 20,800 14.12 14.12
09-05-28 14.06 14.06 13.42 16,000 13.85 13.85
09-05-27 13.71 14.14 13.57 16,400 13.63 13.63
Date Open High Low Vol Cls adjCls
09-05-26 13.75 14.23 13.46 29,200 13.78 13.78
09-05-22 13.72 14.34 13.69 13,300 14.00 14.00
09-05-21 13.64 14.41 13.64 14,800 13.92 13.92
09-05-20 14.93 15.27 13.85 66,400 14.00 14.00
09-05-19 14.46 15.32 14.46 31,000 14.90 14.90
09-05-18 15.20 15.26 14.61 45,900 14.83 14.83
09-05-15 15.13 15.63 13.93 59,700 14.00 14.00
09-05-14 15.31 15.99 15.05 23,700 15.21 15.21
09-05-13 14.97 15.58 14.70 19,600 15.36 15.36
Date Open High Low Vol Cls adjCls
09-05-12 15.72 15.94 15.49 23,900 15.62 15.62
09-05-11 15.39 16.09 15.01 100,100 15.67 15.67
09-05-08 15.14 15.47 15.08 17,500 15.45 15.45
09-05-07 14.90 15.25 14.65 24,100 15.24 15.24
09-05-06 14.41 15.19 14.40 35,300 14.94 14.94
09-05-05 14.42 14.45 14.06 28,700 14.45 14.45
09-05-04 13.83 15.23 13.83 94,200 14.45 14.45
09-05-01 14.10 14.24 13.84 19,800 13.88 13.88
09-04-30 14.23 14.23 13.86 44,500 14.06 14.06
Date Open High Low Vol Cls adjCls
09-04-29 13.84 14.02 13.76 22,500 13.92 13.92
09-04-28 13.64 14.34 13.64 8,300 13.86 13.86
09-04-27 14.16 14.39 13.45 24,400 13.88 13.88
09-04-24 13.80 14.24 13.80 11,900 14.18 14.18
09-04-23 13.64 13.75 13.60 12,200 13.75 13.75
09-04-22 13.55 13.74 13.14 39,400 13.73 13.73
09-04-21 13.45 13.67 13.36 34,400 13.55 13.55
09-04-20 13.20 13.70 13.20 14,700 13.31 13.31
09-04-17 13.67 13.70 13.02 8,600 13.70 13.70
Date Open High Low Vol Cls adjCls
09-04-16 13.48 13.73 12.72 11,800 13.42 13.42
09-04-15 13.16 13.39 12.79 10,300 13.14 13.14
09-04-14 13.43 13.43 13.07 6,700 13.07 13.07
09-04-13 13.35 13.35 12.77 6,600 13.20 13.20
09-04-09 13.01 13.34 12.79 44,400 13.19 13.19
09-04-08 12.70 13.36 12.51 13,500 12.97 12.97
09-04-07 13.10 13.10 12.53 10,000 12.81 12.81
09-04-06 13.18 13.20 12.88 71,200 12.95 12.95
09-04-03 13.13 13.43 12.77 66,100 13.16 13.16
Date Open High Low Vol Cls adjCls
09-04-02 12.99 13.15 12.64 20,300 12.86 12.86
09-04-01 12.70 13.20 12.29 17,300 12.65 12.65
09-03-31 13.00 13.01 12.84 9,300 12.93 12.93
09-03-30 12.98 13.06 12.87 7,700 12.94 12.94
09-03-27 13.26 13.51 13.08 10,600 13.25 13.25
09-03-26 13.11 13.85 13.11 40,700 13.85 13.85
09-03-25 13.17 13.54 12.69 14,200 13.13 13.13
09-03-24 12.91 12.96 12.47 12,300 12.60 12.60
09-03-23 12.37 13.43 12.33 33,100 12.67 12.67
Date Open High Low Vol Cls adjCls
09-03-20 13.17 13.17 12.00 30,100 12.36 12.36
09-03-19 12.99 12.99 12.39 18,500 12.50 12.50
09-03-18 13.06 13.24 12.64 11,400 12.99 12.99
09-03-17 11.73 13.30 11.73 12,500 13.01 13.01
09-03-16 12.93 13.42 12.25 20,000 12.74 12.74
09-03-13 12.92 13.69 12.44 16,200 12.68 12.68
09-03-12 13.24 13.70 12.92 13,300 13.05 13.05
09-03-11 13.00 13.27 12.77 10,100 13.03 13.03
09-03-10 12.40 12.75 12.36 66,100 12.59 12.59
Date Open High Low Vol Cls adjCls
09-03-09 12.75 13.20 12.36 23,700 12.50 12.50
09-03-06 12.96 13.39 12.45 20,600 12.62 12.62
09-03-05 13.40 13.40 13.04 9,600 13.05 13.05
09-03-04 13.34 13.34 13.17 8,600 13.33 13.33
09-03-03 13.49 13.49 12.60 17,700 13.11 13.11
09-03-02 13.35 13.69 12.62 26,800 13.00 13.00
09-02-27 13.69 13.69 13.35 95,600 13.44 13.44
09-02-26 13.59 13.63 13.31 9,700 13.50 13.50
09-02-25 13.74 13.74 13.34 21,000 13.52 13.52
Date Open High Low Vol Cls adjCls
09-02-24 12.63 13.49 12.25 16,200 13.18 13.18
09-02-23 12.91 13.66 12.54 21,000 12.77 12.77
09-02-20 13.74 13.74 13.16 5,000 13.49 13.49
09-02-19 12.83 13.81 12.83 6,900 13.55 13.55
09-02-18 13.00 13.85 12.85 27,800 13.26 13.26
09-02-17 13.54 13.65 13.00 19,700 13.00 13.00
09-02-13 13.40 13.60 12.91 34,600 13.39 13.39
09-02-12 13.20 13.93 13.15 4,800 13.60 13.60
09-02-11 13.40 14.61 13.14 112,100 13.77 13.77
Date Open High Low Vol Cls adjCls
09-02-10 13.57 13.57 13.10 154,100 13.47 13.47
09-02-09 13.79 14.49 12.97 19,900 13.01 13.01
09-02-06 14.66 14.67 13.57 21,800 13.79 13.79
09-02-05 13.91 14.12 13.60 5,200 14.01 14.01
09-02-04 14.45 14.45 13.57 8,300 13.88 13.88
09-02-03 14.52 14.56 14.10 13,900 14.19 14.19
09-02-02 14.50 14.90 13.71 25,600 14.18 14.18
09-01-30 14.89 14.97 14.42 23,500 14.42 14.42
09-01-29 13.90 14.20 13.78 10,400 13.94 13.94
Date Open High Low Vol Cls adjCls
09-01-28 12.52 13.50 12.52 14,000 13.50 13.50
09-01-27 12.87 13.02 12.29 63,000 12.65 12.65
09-01-26 13.00 13.00 12.50 28,400 12.63 12.63
09-01-23 13.47 13.47 12.67 10,400 12.96 12.96
09-01-22 12.01 13.40 12.01 28,600 12.67 12.67
09-01-21 12.05 13.44 12.05 20,900 12.82 12.82
09-01-20 12.65 13.88 12.37 16,100 12.60 12.60
09-01-16 13.25 13.98 13.05 5,400 13.45 13.45
09-01-15 13.36 14.15 13.08 16,900 13.47 13.47
Date Open High Low Vol Cls adjCls
09-01-14 13.10 13.71 13.01 11,100 13.48 13.48
09-01-13 13.27 14.16 13.26 15,500 13.29 13.29
09-01-12 13.67 14.57 13.09 12,900 13.53 13.53
09-01-09 14.39 14.52 13.74 12,200 13.90 13.90
09-01-08 14.48 14.56 14.40 5,100 14.56 14.56
09-01-07 14.55 14.60 14.37 21,000 14.51 14.51
09-01-06 13.47 14.41 13.47 19,400 14.24 14.24
09-01-05 13.64 13.90 13.48 18,100 13.68 13.68
09-01-02 13.47 14.00 13.30 15,000 13.86 13.86
Date Open High Low Vol Cls adjCls
08-12-31 13.25 13.99 13.25 20,600 13.79 13.79
08-12-30 12.64 13.67 12.59 13,000 13.30 13.30
08-12-29 12.68 12.82 12.33 15,100 12.72 12.72
08-12-26 13.00 13.00 12.58 12,000 12.79 12.79
08-12-24 12.38 12.92 12.38 31,100 12.79 12.79
08-12-23 12.28 12.73 12.28 35,700 12.65 12.65
08-12-22 13.02 13.08 12.25 66,700 12.56 12.56
08-12-19 12.76 13.39 12.62 27,800 12.87 12.87
08-12-18 13.10 13.16 12.70 45,600 12.89 12.89
Date Open High Low Vol Cls adjCls
08-12-17 13.39 13.39 12.93 35,200 13.00 13.00
08-12-16 13.50 13.57 12.93 50,200 13.43 13.43
08-12-15 13.89 13.99 13.10 28,000 13.41 13.41
08-12-12 13.13 14.10 13.13 37,800 13.75 13.75
08-12-11 14.00 14.09 13.29 26,700 13.70 13.70
08-12-10 13.40 14.30 13.40 16,800 14.01 14.01
08-12-09 14.30 14.73 13.70 68,500 14.00 14.00
08-12-08 14.28 14.99 14.28 19,900 14.53 14.53
08-12-05 13.50 14.90 13.20 15,900 14.48 14.48
Date Open High Low Vol Cls adjCls
08-12-04 14.13 14.30 13.04 33,200 13.96 13.96
08-12-03 12.70 13.66 12.70 13,500 13.53 13.53
08-12-02 13.15 13.20 12.50 8,800 13.01 13.01
08-12-01 13.15 13.69 12.50 9,900 13.08 13.08
08-11-28 12.97 14.20 11.53 27,600 13.35 13.35
08-11-26 14.06 14.07 12.60 24,600 13.75 13.75
08-11-25 13.00 14.33 13.00 10,500 13.89 13.89
08-11-24 14.09 14.25 13.49 17,800 14.25 14.25
08-11-21 14.19 14.49 12.32 35,900 13.60 13.60
Date Open High Low Vol Cls adjCls
08-11-20 13.73 14.50 13.00 52,100 14.16 14.16
08-11-19 13.72 14.75 13.72 6,300 13.90 13.90
08-11-18 13.90 14.11 13.57 43,700 13.86 13.86
08-11-17 14.51 14.52 13.66 58,200 14.00 14.00
08-11-14 14.87 15.84 14.39 32,400 14.61 14.61
08-11-13 14.80 15.80 14.80 18,500 15.36 15.36
08-11-12 14.45 14.99 14.31 9,900 14.91 14.91
08-11-11 14.48 14.99 14.48 9,900 14.90 14.90
08-11-10 15.03 15.20 14.68 13,700 14.91 14.91
Date Open High Low Vol Cls adjCls
08-11-07 14.82 15.69 14.79 37,000 15.03 15.03
08-11-06 14.30 15.35 14.30 30,900 15.05 15.05
08-11-05 15.55 15.80 14.82 27,000 15.00 15.00
08-11-04 14.42 15.77 14.25 123,800 15.77 15.77
08-11-03 14.65 14.88 14.35 62,700 14.35 14.35
08-10-31 14.81 15.05 14.63 90,800 14.77 14.77
08-10-30 14.96 15.65 14.34 143,200 15.00 15.00
08-10-29 14.79 15.50 14.25 141,900 14.99 14.99
08-10-28 15.78 16.11 14.50 90,800 14.92 14.92
Date Open High Low Vol Cls adjCls
08-10-27 15.50 15.95 15.50 41,400 15.78 15.78
08-10-24 15.10 16.09 15.10 18,900 15.93 15.93
08-10-23 16.09 16.14 15.30 20,000 15.60 15.60
08-10-22 16.27 16.81 16.18 16,000 16.26 16.26
08-10-21 16.90 16.93 16.59 20,500 16.62 16.62
08-10-20 16.45 17.05 16.45 48,800 16.88 16.88
08-10-17 16.71 16.71 16.11 129,600 16.25 16.25
08-10-16 15.35 16.60 14.31 53,200 16.28 16.28
08-10-15 15.49 15.51 14.70 17,800 15.17 15.17
Date Open High Low Vol Cls adjCls
08-10-14 15.90 16.75 15.32 64,600 15.33 15.33
08-10-13 14.43 15.65 14.18 27,600 15.31 15.31
08-10-10 15.09 15.20 13.44 30,900 14.63 14.63
08-10-09 14.71 15.01 14.53 32,600 14.97 14.97
08-10-08 14.59 15.05 14.26 24,800 14.56 14.56
08-10-07 14.91 15.81 14.80 42,000 15.14 15.14
08-10-06 15.00 15.01 14.23 5,900 15.01 15.01
08-10-03 15.24 16.01 14.92 24,600 15.12 15.12
08-10-02 15.26 15.71 14.59 39,700 15.44 15.44
Date Open High Low Vol Cls adjCls
08-10-01 15.56 15.90 15.40 20,800 15.70 15.70
08-09-30 15.41 15.95 15.16 62,300 15.95 15.95
08-09-29 15.97 16.84 15.24 66,200 15.60 15.60
08-09-26 16.17 16.46 15.66 47,700 16.00 16.00
08-09-25 17.58 17.94 16.43 69,300 16.50 16.50
08-09-24 18.38 18.38 17.51 30,900 17.60 17.60
08-09-23 18.40 18.40 17.55 51,700 18.00 18.00
08-09-22 17.95 18.86 17.60 75,900 18.02 18.02
08-09-19 18.76 18.90 18.33 32,900 18.40 18.40
Date Open High Low Vol Cls adjCls
08-09-18 18.36 18.53 17.72 45,600 18.23 18.23
08-09-17 18.47 18.75 17.52 46,300 18.16 18.16
08-09-16 18.61 18.90 18.52 39,500 18.75 18.75
08-09-15 18.64 18.80 17.80 48,100 18.75 18.75
08-09-12 18.29 18.90 18.28 29,000 18.89 18.89
08-09-11 18.20 18.62 18.20 25,800 18.48 18.48
08-09-10 18.41 18.51 17.97 38,100 18.26 18.26
08-09-09 18.41 18.65 18.01 41,200 18.12 18.12
08-09-08 18.00 18.23 17.39 40,100 17.99 17.99
Date Open High Low Vol Cls adjCls
08-09-05 18.15 18.48 17.88 43,200 17.93 17.93
08-09-04 18.58 18.59 17.69 60,800 18.30 18.30
08-09-03 18.69 18.90 17.66 76,500 18.61 18.61
08-09-02 18.79 19.53 18.61 73,900 18.74 18.74
08-08-29 18.36 18.57 17.70 26,200 18.40 18.40
08-08-28 18.34 18.56 18.23 18,200 18.46 18.46
08-08-27 18.50 18.50 17.75 22,800 18.34 18.34
08-08-26 18.79 18.79 18.41 35,300 18.50 18.50
08-08-25 18.51 18.97 17.76 53,700 18.50 18.50
Date Open High Low Vol Cls adjCls
08-08-22 18.43 18.79 17.40 47,900 18.70 18.70
08-08-21 18.22 18.55 18.08 80,700 18.46 18.46
08-08-20 17.83 18.50 17.39 40,500 18.43 18.43
08-08-19 18.10 18.44 17.58 55,000 17.91 17.91
08-08-18 17.94 18.33 17.78 57,400 18.18 18.18
08-08-15 17.86 18.00 17.16 35,800 17.74 17.74
08-08-14 17.13 17.99 17.13 20,300 17.86 17.86
08-08-13 16.88 17.88 16.86 26,200 17.31 17.31
08-08-12 17.82 17.82 17.09 20,200 17.14 17.14
Date Open High Low Vol Cls adjCls
08-08-11 17.25 17.44 17.08 49,900 17.20 17.20
08-08-08 16.50 17.66 16.50 109,800 17.21 17.21
08-08-07 16.01 16.85 16.01 52,000 16.50 16.50
08-08-06 16.30 16.30 16.11 81,100 16.20 16.20
08-08-05 16.65 16.65 16.10 97,700 16.21 16.21
08-08-04 16.15 16.70 15.68 58,300 16.64 16.64
08-08-01 16.24 16.31 15.63 26,400 16.25 16.25
08-07-31 15.97 16.10 15.75 27,700 15.98 15.98
08-07-30 16.19 16.42 15.91 19,500 15.99 15.99
Date Open High Low Vol Cls adjCls
08-07-29 15.25 16.32 15.21 52,900 16.00 16.00
08-07-28 15.31 15.83 14.91 67,100 15.25 15.25
08-07-25 13.87 14.67 13.85 24,100 14.55 14.55
08-07-24 13.70 14.47 13.60 60,000 13.65 13.65
08-07-23 12.50 13.81 12.28 136,800 13.80 13.80
08-07-22 12.01 12.77 12.00 709,700 12.50 12.50
08-07-21 12.45 12.50 11.83 279,000 12.20 12.20
08-07-18 12.79 12.79 11.92 28,200 12.13 12.13
08-07-17 12.88 12.88 11.80 40,200 12.50 12.50
Date Open High Low Vol Cls adjCls
08-07-16 10.30 10.31 9.88 11,200 9.96 9.96
08-07-15 9.57 10.30 9.50 10,000 10.16 10.16
08-07-14 10.33 10.33 9.68 8,200 10.03 10.03
08-07-11 10.69 10.69 10.03 8,500 10.34 10.34
08-07-10 11.06 11.06 10.66 6,800 10.67 10.67
08-07-09 10.94 11.91 10.94 4,200 11.88 11.88
08-07-08 10.89 10.89 10.79 1,800 10.85 10.85
08-07-07 11.74 11.74 10.83 5,400 10.83 10.83
08-07-03 11.03 11.14 10.81 7,200 11.04 11.04
Date Open High Low Vol Cls adjCls
08-07-02 11.77 11.82 11.03 6,500 11.04 11.04
08-07-01 11.85 11.95 11.85 5,500 11.85 11.85
08-06-30 11.85 12.05 11.85 5,700 12.03 12.03
08-06-27 12.32 12.32 11.87 9,000 11.87 11.87
08-06-26 12.57 12.57 12.37 3,500 12.48 12.48
08-06-25 12.47 12.71 12.45 6,600 12.70 12.70
08-06-24 12.52 12.53 12.45 4,700 12.53 12.53
08-06-23 12.87 12.87 12.68 3,400 12.72 12.72
08-06-20 12.70 13.00 12.70 3,000 13.00 13.00
Date Open High Low Vol Cls adjCls
08-06-19 12.61 12.99 12.30 3,000 12.99 12.99
08-06-18 12.30 12.78 12.06 3,800 12.78 12.78
08-06-17 13.00 13.24 12.28 10,400 12.86 12.86
08-06-16 12.24 13.25 11.91 27,200 13.08 13.08
08-06-13 12.50 12.58 12.32 10,400 12.40 12.40
08-06-12 12.11 12.64 12.11 5,800 12.55 12.55
08-06-11 12.31 12.47 12.26 6,800 12.31 12.31
08-06-10 12.40 12.45 12.11 8,800 12.31 12.31
08-06-09 12.33 12.43 12.12 3,100 12.43 12.43
Date Open High Low Vol Cls adjCls
08-06-06 12.36 12.52 12.33 3,900 12.40 12.40
08-06-05 12.36 12.55 12.33 5,100 12.55 12.55
08-06-04 12.54 12.57 12.33 7,700 12.33 12.33
08-06-03 12.54 12.63 12.51 1,600 12.63 12.63
08-06-02 12.82 12.82 12.36 3,100 12.52 12.52
08-05-30 12.25 12.78 12.25 4,200 12.78 12.78
08-05-29 12.00 12.47 12.00 2,300 12.35 12.35
08-05-28 12.33 12.70 12.33 2,600 12.48 12.48
08-05-27 12.45 12.45 12.40 2,400 12.42 12.42
Date Open High Low Vol Cls adjCls
08-05-23 12.50 12.50 12.09 5,200 12.34 12.34
08-05-22 12.47 12.74 12.47 6,000 12.61 12.61
08-05-21 12.86 12.87 12.38 4,700 12.38 12.38
08-05-20 13.00 13.09 12.70 7,600 12.87 12.87
08-05-19 13.15 13.22 12.97 8,200 12.99 12.99
08-05-16 12.85 13.04 12.85 107,900 13.04 13.04
08-05-15 12.80 12.85 12.80 12,400 12.83 12.83
08-05-14 12.81 12.85 12.80 8,000 12.85 12.85
08-05-13 12.62 12.85 12.62 6,000 12.80 12.80
Date Open High Low Vol Cls adjCls
08-05-12 12.70 12.80 12.70 9,500 12.78 12.78
08-05-09 12.45 12.85 12.45 12,300 12.80 12.80
08-05-08 12.35 12.75 12.35 7,100 12.75 12.75
08-05-07 12.21 12.63 12.19 4,500 12.42 12.42
08-05-06 12.45 12.73 12.20 5,900 12.73 12.73
08-05-05 12.40 12.44 12.28 5,900 12.32 12.32
08-05-02 12.26 12.58 12.26 2,500 12.58 12.58
08-05-01 12.32 12.49 12.32 4,800 12.42 12.42
08-04-30 12.45 12.47 12.12 15,900 12.19 12.19
Date Open High Low Vol Cls adjCls
08-04-29 12.37 12.49 12.35 1,500 12.45 12.45
08-04-28 12.25 12.75 12.25 3,000 12.75 12.75
08-04-25 12.50 12.59 12.50 1,700 12.59 12.59
08-04-24 12.24 12.74 12.06 8,500 12.38 12.38
08-04-23 12.11 12.59 12.10 9,300 12.11 12.11
08-04-22 12.26 12.89 12.19 2,600 12.21 12.21
08-04-21 12.12 12.26 12.07 4,100 12.26 12.26
08-04-18 12.22 12.82 11.96 10,200 12.16 12.16
08-04-17 12.29 12.90 11.70 24,100 12.37 12.37
Date Open High Low Vol Cls adjCls
08-04-16 12.14 13.30 11.60 16,300 12.64 12.64
08-04-15 12.52 13.24 12.21 3,400 12.38 12.38
08-04-14 12.69 12.77 12.57 3,200 12.75 12.75
08-04-11 12.70 13.27 12.54 10,700 12.54 12.54
08-04-10 12.96 13.42 12.72 6,100 12.83 12.83
08-04-09 12.49 12.90 12.45 8,300 12.70 12.70
08-04-08 12.39 13.41 12.39 28,400 12.98 12.98
08-04-07 12.53 12.80 12.53 7,400 12.65 12.65
08-04-04 12.45 12.75 12.39 8,700 12.58 12.58
Date Open High Low Vol Cls adjCls
08-04-03 12.56 12.57 12.35 8,500 12.57 12.57
08-04-02 12.99 12.99 12.60 13,600 12.98 12.98
08-04-01 12.80 12.87 12.26 3,600 12.87 12.87
08-03-31 12.36 12.96 11.62 7,800 12.91 12.91
08-03-28 12.15 12.25 11.92 10,200 12.13 12.13
08-03-27 13.52 13.52 12.10 22,100 12.10 12.10
08-03-26 13.86 13.86 13.44 9,400 13.44 13.44
08-03-25 12.36 13.86 12.31 14,800 13.86 13.86
08-03-24 12.48 12.57 12.14 4,000 12.27 12.27
Date Open High Low Vol Cls adjCls
08-03-20 11.48 12.60 11.26 13,300 12.59 12.59
08-03-19 11.67 11.84 11.47 5,300 11.51 11.51
08-03-18 11.62 12.21 11.27 17,100 11.65 11.65
08-03-17 12.04 12.04 11.42 6,300 11.62 11.62
08-03-14 12.60 12.60 12.00 9,000 12.01 12.01
08-03-13 12.60 12.86 12.38 30,800 12.61 12.61
08-03-12 12.52 12.84 12.52 6,800 12.71 12.71
08-03-11 13.07 13.11 12.90 24,700 12.98 12.98
08-03-10 12.96 13.00 12.96 500 13.00 13.00
Date Open High Low Vol Cls adjCls
08-03-07 12.87 13.03 12.75 11,600 12.99 12.99
08-03-06 13.14 13.28 12.91 33,100 13.04 13.04
08-03-05 13.42 13.78 13.04 7,800 13.20 13.20
08-03-04 13.07 13.67 13.07 17,000 13.54 13.54
08-03-03 13.22 13.22 12.98 3,900 13.15 13.15
08-02-29 13.57 13.65 13.18 19,300 13.22 13.22
08-02-28 13.37 13.91 13.30 13,100 13.91 13.91
08-02-27 13.51 13.54 13.43 5,100 13.50 13.50
08-02-26 13.37 13.58 13.14 9,400 13.58 13.58
Date Open High Low Vol Cls adjCls
08-02-25 12.62 13.43 12.62 5,000 13.43 13.43
08-02-22 12.32 12.66 12.32 2,100 12.66 12.66
08-02-21 12.78 13.00 12.78 4,000 12.83 12.83
08-02-20 13.70 13.70 12.76 5,300 12.80 12.80
08-02-19 13.50 13.57 13.08 4,800 13.17 13.17
08-02-15 13.63 13.65 13.51 1,700 13.52 13.52
08-02-14 14.02 14.13 13.74 4,300 13.92 13.92
08-02-13 14.04 14.05 13.80 6,000 14.05 14.05
08-02-12 13.95 14.04 13.73 19,400 14.04 14.04
Date Open High Low Vol Cls adjCls
08-02-11 13.81 13.95 13.57 11,600 13.95 13.95
08-02-08 13.79 13.98 13.73 7,600 13.92 13.92
08-02-07 13.49 13.92 13.39 10,600 13.62 13.62
08-02-06 13.81 13.86 13.40 8,300 13.49 13.49
08-02-05 13.39 14.11 13.39 10,600 13.74 13.74
08-02-04 12.89 13.77 12.72 17,600 13.39 13.39
08-02-01 12.74 13.03 12.46 27,100 12.70 12.70
08-01-31 11.60 13.17 11.55 32,600 12.76 12.76
08-01-30 11.49 11.82 11.43 16,200 11.72 11.72
Date Open High Low Vol Cls adjCls
08-01-29 11.39 11.59 11.39 20,300 11.54 11.54
08-01-28 11.56 11.57 11.40 21,700 11.55 11.55
08-01-25 11.53 11.76 11.39 14,100 11.64 11.64
08-01-24 11.55 11.79 11.55 20,100 11.60 11.60
08-01-23 11.65 11.95 11.57 23,700 11.86 11.86
08-01-22 11.64 12.21 11.64 34,400 11.84 11.84
08-01-18 12.62 12.62 11.85 33,300 12.09 12.09
08-01-17 12.60 13.48 12.35 23,100 12.70 12.70
08-01-16 13.18 13.30 13.14 17,400 13.21 13.21
Date Open High Low Vol Cls adjCls
08-01-15 13.23 13.89 12.50 28,100 13.26 13.26
08-01-14 13.60 13.68 12.73 13,900 13.51 13.51
08-01-11 13.49 13.72 13.01 22,300 13.59 13.59
08-01-10 12.87 13.65 12.87 25,500 13.57 13.57
08-01-09 12.59 12.91 12.53 17,200 12.91 12.91
08-01-08 12.96 13.03 12.21 40,700 12.75 12.75
08-01-07 13.07 13.07 12.82 22,900 12.99 12.99
08-01-04 13.43 13.43 12.63 33,900 13.18 13.18
08-01-03 14.91 15.04 13.52 30,900 13.56 13.56
Date Open High Low Vol Cls adjCls
08-01-02 15.36 15.89 14.69 58,300 14.79 14.79
07-12-31 15.17 15.88 15.12 18,000 15.40 15.40
07-12-28 15.12 15.54 15.01 59,800 15.24 15.24
07-12-27 15.58 15.58 14.54 143,500 15.11 15.11
07-12-26 14.48 15.70 14.20 38,400 15.65 15.65
07-12-24 14.48 14.55 13.76 18,600 14.55 14.55
07-12-21 14.52 14.52 13.74 19,200 14.49 14.49
07-12-20 14.03 14.50 13.83 20,800 14.50 14.50
07-12-19 14.05 14.16 13.16 52,100 14.02 14.02
Date Open High Low Vol Cls adjCls
07-12-18 14.37 14.55 13.58 38,500 14.10 14.10
07-12-17 14.47 14.60 14.35 28,300 14.35 14.35
07-12-14 14.40 14.55 14.29 14,000 14.54 14.54
07-12-13 14.16 14.55 14.16 35,200 14.55 14.55
07-12-12 14.55 14.55 14.38 40,400 14.42 14.42
07-12-11 14.45 14.54 14.33 33,100 14.45 14.45
07-12-10 14.05 14.55 14.05 22,000 14.53 14.53
07-12-07 14.30 14.30 14.03 17,100 14.04 14.04
07-12-06 14.38 14.45 14.28 7,000 14.35 14.35
Date Open High Low Vol Cls adjCls
07-12-05 14.13 14.45 14.04 12,600 14.45 14.45
07-12-04 14.21 14.25 14.06 5,800 14.10 14.10
07-12-03 14.43 14.54 14.18 11,400 14.24 14.24
07-11-30 14.61 14.82 14.20 21,700 14.50 14.50
07-11-29 14.47 14.68 14.20 11,700 14.55 14.55
07-11-28 13.90 14.54 13.90 58,100 14.54 14.54
07-11-27 14.30 14.34 13.60 224,800 13.69 13.69
07-11-26 13.74 14.28 13.34 46,400 14.24 14.24
07-11-23 14.23 14.80 13.72 27,700 13.79 13.79
Date Open High Low Vol Cls adjCls
07-11-21 13.73 14.35 13.51 110,600 14.30 14.30
07-11-20 13.83 13.83 13.72 81,200 13.79 13.79
07-11-19 13.65 13.72 13.55 58,400 13.66 13.66
07-11-16 13.67 13.74 13.57 226,200 13.73 13.73
07-11-15 13.68 13.75 13.46 158,500 13.64 13.64
07-11-14 13.70 13.85 13.08 62,200 13.59 13.59
07-11-13 13.81 13.85 13.52 126,800 13.68 13.68
07-11-12 13.02 13.82 12.81 29,600 13.76 13.76
07-11-09 12.85 13.25 12.75 130,700 13.15 13.15
Date Open High Low Vol Cls adjCls
07-11-08 12.93 12.93 12.52 57,100 12.78 12.78
07-11-07 13.13 13.15 12.95 13,300 12.95 12.95
07-11-06 13.38 13.39 13.12 24,000 13.25 13.25
07-11-05 13.55 13.55 13.10 37,000 13.27 13.27
07-11-02 13.51 13.67 13.12 21,700 13.67 13.67
07-11-01 13.72 13.72 13.15 22,300 13.28 13.28
07-10-31 13.44 13.69 13.29 74,200 13.69 13.69
07-10-30 13.55 13.92 13.44 29,500 13.44 13.44
07-10-29 13.21 13.55 13.10 291,900 13.54 13.54
Date Open High Low Vol Cls adjCls
07-10-26 13.75 13.75 13.12 194,600 13.15 13.15
07-10-25 14.00 14.07 13.69 54,500 13.77 13.77
07-10-24 13.98 14.06 13.95 44,700 14.00 14.00
07-10-23 14.13 14.14 14.05 23,100 14.08 14.08
07-10-22 14.05 14.15 14.05 51,600 14.12 14.12
07-10-19 14.23 14.62 14.10 80,800 14.10 14.10
07-10-18 14.32 14.63 14.21 83,100 14.34 14.34
07-10-17 14.31 15.03 14.31 56,600 14.50 14.50
07-10-16 14.50 14.50 14.30 46,500 14.34 14.34
Date Open High Low Vol Cls adjCls
07-10-15 14.46 14.58 14.37 58,000 14.46 14.46
07-10-12 14.46 14.59 14.43 42,900 14.46 14.46
07-10-11 14.67 14.83 14.45 161,300 14.45 14.45
07-10-10 14.85 14.94 14.60 114,300 14.66 14.66
07-10-09 14.96 14.99 14.85 41,200 14.85 14.85
07-10-08 14.82 14.93 14.82 25,000 14.85 14.85
07-10-05 15.09 15.10 14.92 67,700 14.95 14.95
07-10-04 15.08 15.15 14.99 19,100 14.99 14.99
07-10-03 15.09 15.16 14.99 135,400 15.05 15.05
Date Open High Low Vol Cls adjCls
07-10-02 15.15 15.15 15.03 86,900 15.05 15.05
07-10-01 15.25 15.31 15.16 71,000 15.20 15.20
07-09-28 15.30 15.39 15.24 15,700 15.25 15.25
07-09-27 15.57 15.58 15.23 21,100 15.30 15.30
07-09-26 15.65 15.66 15.43 14,000 15.63 15.63
07-09-25 15.56 15.67 15.37 61,000 15.60 15.60
07-09-24 15.61 15.67 15.52 14,800 15.63 15.63
07-09-21 15.50 15.70 15.45 31,200 15.57 15.57
07-09-20 15.75 15.83 15.35 26,600 15.40 15.40
Date Open High Low Vol Cls adjCls
07-09-19 15.64 16.00 15.64 20,000 15.84 15.84
07-09-18 15.28 15.66 15.15 367,600 15.63 15.63
07-09-17 15.22 15.30 15.11 21,700 15.27 15.27
07-09-14 15.29 15.30 15.17 19,900 15.30 15.30
07-09-13 15.36 15.38 15.15 9,800 15.30 15.30
07-09-12 15.26 15.46 15.14 29,800 15.31 15.31
07-09-11 15.48 15.68 15.29 36,400 15.49 15.49
07-09-10 15.73 15.74 15.46 41,000 15.46 15.46
07-09-07 15.82 15.82 15.37 45,100 15.57 15.57
Date Open High Low Vol Cls adjCls
07-09-06 15.68 15.80 15.68 9,300 15.78 15.78
07-09-05 15.83 16.32 15.71 31,800 15.71 15.71
07-09-04 15.97 16.30 15.90 24,700 15.97 15.97
07-08-31 15.88 16.15 15.88 23,800 16.04 16.04
07-08-30 15.75 16.10 15.68 47,500 15.77 15.77
07-08-29 15.79 16.02 15.66 95,400 15.89 15.89
07-08-28 15.80 15.85 15.73 17,900 15.77 15.77
07-08-27 15.90 15.95 15.78 13,700 15.86 15.86
07-08-24 15.76 15.98 15.75 25,700 15.85 15.85
Date Open High Low Vol Cls adjCls
07-08-23 15.74 15.79 15.63 42,400 15.75 15.75
07-08-22 15.77 15.89 15.62 26,500 15.73 15.73
07-08-21 15.77 15.98 15.60 37,200 15.70 15.70
07-08-20 15.76 16.09 15.69 19,000 15.86 15.86
07-08-17 16.07 16.55 15.76 66,800 15.84 15.84
07-08-16 16.05 16.08 15.56 32,200 15.83 15.83
07-08-15 16.06 16.25 15.87 37,400 15.96 15.96
07-08-14 16.79 16.79 16.09 26,900 16.09 16.09
07-08-13 16.59 17.07 16.59 25,000 16.87 16.87
Date Open High Low Vol Cls adjCls
07-08-10 16.12 17.00 16.12 79,100 16.45 16.45
07-08-09 17.31 17.36 16.12 139,500 16.36 16.36
07-08-08 16.64 17.34 16.61 134,800 17.34 17.34
07-08-07 17.29 17.29 16.58 53,300 16.75 16.75
07-08-06 17.54 17.83 17.02 37,700 17.30 17.30
07-08-03 17.58 17.90 17.40 21,500 17.53 17.53
07-08-02 17.95 18.01 17.41 49,700 17.60 17.60
07-08-01 17.95 17.98 17.79 50,400 17.94 17.94
07-07-31 18.00 18.05 17.79 27,300 17.88 17.88
Date Open High Low Vol Cls adjCls
07-07-30 17.75 18.19 17.75 96,100 17.90 17.90
07-07-27 17.84 18.07 17.57 68,500 17.71 17.71
07-07-26 18.17 18.52 17.64 94,500 17.86 17.86
07-07-25 18.82 19.13 18.23 109,300 18.30 18.30
07-07-24 18.85 18.99 18.39 135,400 18.76 18.76
07-07-23 18.18 18.98 17.90 79,600 18.92 18.92
07-07-20 17.42 18.35 17.02 126,500 18.07 18.07
07-07-19 17.53 18.39 17.37 204,900 17.37 17.37
07-07-18 17.24 17.24 16.75 9,400 17.06 17.06
Date Open High Low Vol Cls adjCls
07-07-17 17.46 17.46 17.20 37,700 17.27 17.27
07-07-16 17.23 17.59 17.22 45,100 17.50 17.50
07-07-13 17.35 17.35 17.18 8,000 17.22 17.22
07-07-12 17.21 17.31 17.04 22,300 17.08 17.08
07-07-11 17.01 17.39 16.85 134,800 17.19 17.19
07-07-10 17.02 17.04 16.78 92,600 17.00 17.00
07-07-09 16.99 17.05 16.94 34,200 17.04 17.04
07-07-06 16.79 17.13 16.79 77,500 17.06 17.06
07-07-05 16.46 16.93 16.46 74,800 16.80 16.80
Date Open High Low Vol Cls adjCls
07-07-03 16.53 16.71 16.45 43,000 16.47 16.47
07-07-02 16.72 16.78 16.42 106,800 16.45 16.45
07-06-29 17.07 17.07 16.56 117,700 16.60 16.60
07-06-28 17.01 17.09 16.82 31,500 16.95 16.95
07-06-27 16.65 17.16 16.50 58,600 17.10 17.10
07-06-26 16.24 16.69 16.24 58,000 16.66 16.66
07-06-25 15.73 16.49 15.73 118,900 16.23 16.23
07-06-22 15.85 16.13 15.62 887,800 15.76 15.76
07-06-21 15.76 15.95 15.67 99,900 15.85 15.85
Date Open High Low Vol Cls adjCls
07-06-20 16.08 16.18 15.70 136,100 15.84 15.84
07-06-19 16.20 16.20 15.90 111,600 16.00 16.00
07-06-18 16.21 16.36 16.06 31,400 16.24 16.24
07-06-15 16.44 16.44 16.16 80,500 16.21 16.21
07-06-14 16.10 16.25 16.07 33,200 16.15 16.15
07-06-13 15.85 16.19 15.85 41,600 16.13 16.13
07-06-12 16.10 16.27 15.83 39,500 15.95 15.95
07-06-11 16.49 16.49 16.13 61,400 16.23 16.23
07-06-08 16.51 16.68 16.50 63,300 16.60 16.60
Date Open High Low Vol Cls adjCls
07-06-07 16.48 16.61 16.48 35,200 16.60 16.60
07-06-06 16.44 16.64 16.11 28,600 16.63 16.63
07-06-05 16.78 16.78 16.27 46,900 16.57 16.57
07-06-04 16.71 16.94 16.60 27,300 16.90 16.90
07-06-01 16.78 17.08 16.45 66,800 16.84 16.84
07-05-31 16.36 16.89 16.01 121,500 16.75 16.75
07-05-30 16.31 16.37 16.15 33,500 16.35 16.35
07-05-29 16.29 16.41 16.14 28,300 16.40 16.40
07-05-25 16.12 16.26 15.82 39,200 16.20 16.20
Date Open High Low Vol Cls adjCls
07-05-24 16.10 16.26 15.79 39,900 15.99 15.99
07-05-23 16.00 16.21 15.91 29,600 16.18 16.18
07-05-22 16.29 16.29 15.93 46,100 16.07 16.07
07-05-21 16.33 16.56 16.16 53,000 16.36 16.36
07-05-18 16.21 16.29 16.14 47,200 16.25 16.25
07-05-17 16.11 16.31 16.04 60,500 16.23 16.23
07-05-16 15.84 16.07 15.84 32,300 16.05 16.05
07-05-15 15.90 16.06 15.84 54,900 15.90 15.90
07-05-14 15.79 15.98 15.60 75,700 15.84 15.84
Date Open High Low Vol Cls adjCls
07-05-11 15.84 15.84 15.73 32,100 15.77 15.77
07-05-10 15.80 15.92 15.70 41,700 15.80 15.80
07-05-09 15.92 16.08 15.80 21,400 15.97 15.97
07-05-08 16.29 16.33 15.80 278,600 16.06 16.06
07-05-07 16.14 16.46 16.09 91,800 16.45 16.45
07-05-04 16.06 16.20 16.06 21,000 16.18 16.18
07-05-03 16.05 16.21 15.96 33,000 16.13 16.13
07-05-02 15.57 16.05 15.57 73,300 16.04 16.04
07-05-01 15.64 15.91 15.57 24,500 15.62 15.62
Date Open High Low Vol Cls adjCls
07-04-30 15.85 15.98 15.55 109,300 15.56 15.56
07-04-27 16.14 16.16 15.70 57,500 15.85 15.85
07-04-26 16.53 16.53 16.23 19,300 16.25 16.25
07-04-25 16.27 16.85 16.23 36,000 16.69 16.69
07-04-24 16.06 16.24 16.06 18,600 16.21 16.21
07-04-23 15.67 16.15 15.67 19,900 16.09 16.09
07-04-20 16.06 16.14 15.89 52,600 15.99 15.99
07-04-19 15.67 15.84 15.47 29,500 15.80 15.80
07-04-18 15.66 15.86 15.66 13,100 15.75 15.75
Date Open High Low Vol Cls adjCls
07-04-17 15.95 16.35 15.43 61,200 15.76 15.76
07-04-16 16.01 16.09 15.86 23,700 15.99 15.99
07-04-13 15.99 15.99 15.64 23,200 15.90 15.90
07-04-12 16.04 16.05 15.92 117,700 16.03 16.03
07-04-11 16.37 16.40 16.01 14,400 16.13 16.13
07-04-10 16.25 16.48 16.25 9,300 16.32 16.32
07-04-09 15.94 16.37 15.85 15,700 16.30 16.30
07-04-05 15.87 15.98 15.71 14,000 15.96 15.96
07-04-04 15.81 15.96 15.79 24,900 15.95 15.95
Date Open High Low Vol Cls adjCls
07-04-03 15.73 15.94 15.70 48,600 15.86 15.86
07-04-02 15.52 15.66 15.46 28,500 15.66 15.66
07-03-30 15.58 15.65 15.45 54,000 15.54 15.54
07-03-29 15.83 15.84 15.55 14,100 15.60 15.60
07-03-28 15.75 15.84 15.60 51,800 15.70 15.70
07-03-27 15.96 15.96 15.77 11,700 15.81 15.81
07-03-26 16.13 16.13 15.90 17,200 15.96 15.96
07-03-23 16.43 16.49 16.14 21,700 16.17 16.17
07-03-22 16.38 16.46 16.18 15,300 16.46 16.46
Date Open High Low Vol Cls adjCls
07-03-21 15.93 16.30 15.85 28,200 16.30 16.30
07-03-20 15.88 15.95 15.88 13,000 15.93 15.93
07-03-19 15.91 16.03 15.84 16,600 15.95 15.95
07-03-16 16.04 16.15 15.77 72,300 15.90 15.90
07-03-15 15.91 16.07 15.86 10,700 16.07 16.07
07-03-14 15.96 16.07 15.76 69,100 15.93 15.93
07-03-13 16.07 16.17 15.81 86,800 15.81 15.81
07-03-12 16.16 16.19 16.04 286,800 16.16 16.16
07-03-09 16.18 16.28 16.00 25,900 16.22 16.22
Date Open High Low Vol Cls adjCls
07-03-08 16.13 16.29 15.98 19,800 16.02 16.02
07-03-07 16.01 16.27 16.01 25,900 16.14 16.14
07-03-06 15.69 16.04 15.69 20,800 16.01 16.01
07-03-05 15.68 15.99 15.50 37,400 15.56 15.56
07-03-02 15.99 16.24 15.82 31,400 15.83 15.83
07-03-01 16.00 16.29 15.85 15,700 16.06 16.06
07-02-28 16.25 16.32 15.87 53,700 16.23 16.23
07-02-27 16.65 16.82 16.29 33,200 16.32 16.32
07-02-26 17.03 17.05 16.74 23,600 16.92 16.92
Date Open High Low Vol Cls adjCls
07-02-23 16.97 17.16 16.95 16,200 17.02 17.02
07-02-22 17.06 17.13 16.88 69,500 17.01 17.01
07-02-21 17.19 17.35 17.00 58,400 17.09 17.09
07-02-20 17.39 17.46 17.22 61,200 17.29 17.29
07-02-16 17.35 17.51 17.06 54,800 17.47 17.47
07-02-15 17.32 17.61 17.19 39,400 17.35 17.35
07-02-14 17.29 17.62 17.14 36,400 17.35 17.35
07-02-13 16.57 17.32 16.57 43,100 17.32 17.32
07-02-12 16.37 16.64 16.36 29,600 16.60 16.60
Date Open High Low Vol Cls adjCls
07-02-09 16.54 16.56 16.33 17,700 16.48 16.48
07-02-08 16.35 16.67 16.35 20,300 16.62 16.62
07-02-07 16.77 16.77 16.29 49,900 16.34 16.34
07-02-06 16.30 16.74 16.30 30,700 16.73 16.73
07-02-05 16.20 16.35 15.97 37,200 16.30 16.30
07-02-02 15.98 16.33 15.97 49,700 16.26 16.26
07-02-01 16.25 16.34 15.88 72,100 15.91 15.91
07-01-31 15.57 16.17 15.57 91,600 16.01 16.01
07-01-30 15.62 15.68 15.50 75,700 15.65 15.65
Date Open High Low Vol Cls adjCls
07-01-29 15.54 15.65 15.48 43,900 15.64 15.64
07-01-26 15.66 15.66 15.48 54,200 15.61 15.61
07-01-25 15.83 15.93 15.66 69,900 15.74 15.74
07-01-24 16.08 16.08 15.82 73,100 15.92 15.92
07-01-23 15.71 16.01 15.70 40,300 16.01 16.01
07-01-22 16.00 16.05 15.68 25,000 15.75 15.75
07-01-19 15.73 15.77 15.66 15,700 15.70 15.70
07-01-18 15.80 16.10 15.68 56,800 15.80 15.80
07-01-17 15.98 16.21 15.81 24,600 15.81 15.81
Date Open High Low Vol Cls adjCls
07-01-16 16.16 16.39 15.95 61,800 15.97 15.97
07-01-12 16.24 16.31 16.15 22,800 16.19 16.19
07-01-11 16.48 16.78 16.16 36,300 16.20 16.20
07-01-10 15.76 16.47 15.71 26,800 16.46 16.46
07-01-09 15.77 15.90 15.73 37,300 15.89 15.89
07-01-08 16.01 16.02 15.45 79,400 15.80 15.80
07-01-05 16.35 16.44 16.05 27,000 16.05 16.05
07-01-04 16.43 16.80 16.29 58,900 16.45 16.45
07-01-03 16.08 16.80 16.08 74,100 16.41 16.41
Date Open High Low Vol Cls adjCls
06-12-29 16.65 16.88 16.00 97,500 16.05 16.05
06-12-28 16.87 17.00 16.64 33,600 16.72 16.72
06-12-27 16.70 17.11 16.68 38,800 16.97 16.97
06-12-26 16.53 16.70 16.53 24,000 16.66 16.66
06-12-22 16.62 16.64 16.51 39,600 16.59 16.59
06-12-21 16.63 16.65 16.55 33,700 16.60 16.60
06-12-20 16.79 16.87 16.62 47,100 16.66 16.66
06-12-19 17.19 17.23 16.55 83,700 16.64 16.64
06-12-18 17.88 17.94 17.22 42,500 17.28 17.28
Date Open High Low Vol Cls adjCls
06-12-15 17.00 18.15 16.90 163,900 17.87 17.87
06-12-14 18.18 18.38 17.55 101,100 17.60 17.60
06-12-13 18.25 18.47 17.85 22,700 18.22 18.22
06-12-12 18.53 18.53 17.65 51,700 18.19 18.19
06-12-11 18.69 18.69 18.40 116,200 18.49 18.49
06-12-08 18.90 18.96 18.63 18,400 18.72 18.72
06-12-07 18.95 19.09 18.90 69,500 18.91 18.91
06-12-06 18.98 19.02 18.93 101,100 18.95 18.95
06-12-05 19.02 19.04 18.80 139,600 18.92 18.92
Date Open High Low Vol Cls adjCls
06-12-04 18.99 19.21 18.78 63,900 18.98 18.98
06-12-01 19.22 19.32 18.90 138,300 18.90 18.90
06-11-30 19.07 19.39 19.00 62,400 19.27 19.27
06-11-29 19.20 19.21 18.89 54,000 19.11 19.11
06-11-28 18.64 19.19 18.64 51,300 19.15 19.15
06-11-27 18.93 18.93 18.50 55,400 18.78 18.78
06-11-24 18.83 19.09 18.83 10,100 19.03 19.03
06-11-22 18.72 19.03 18.69 71,900 19.03 19.03
06-11-21 18.67 18.80 18.63 56,300 18.78 18.78
Date Open High Low Vol Cls adjCls
06-11-20 18.72 18.87 18.63 103,600 18.71 18.71
06-11-17 18.96 18.98 18.59 17,500 18.84 18.84
06-11-16 19.08 19.25 18.68 30,600 18.97 18.97
06-11-15 19.03 19.37 18.95 52,500 19.04 19.04
06-11-14 18.23 19.04 18.16 50,500 18.98 18.98
06-11-13 17.92 18.25 17.78 26,000 18.22 18.22
06-11-10 17.47 18.08 17.42 53,200 17.89 17.89
06-11-09 17.58 17.68 17.12 129,200 17.42 17.42
06-11-08 17.71 17.76 17.46 48,700 17.55 17.55
Date Open High Low Vol Cls adjCls
06-11-07 17.92 18.13 17.71 63,400 17.75 17.75
06-11-06 18.00 18.51 17.88 182,900 17.94 17.94
06-11-03 17.75 17.87 17.65 106,100 17.86 17.86
06-11-02 17.06 17.85 17.04 62,700 17.75 17.75
06-11-01 17.39 17.49 17.02 47,500 17.07 17.07
06-10-31 17.80 17.80 17.27 52,800 17.36 17.36
06-10-30 17.56 17.85 17.50 50,800 17.77 17.77
06-10-27 17.63 17.88 17.09 60,300 17.66 17.66
06-10-26 17.49 17.84 17.47 65,300 17.64 17.64
Date Open High Low Vol Cls adjCls
06-10-25 17.21 17.49 17.13 33,500 17.48 17.48
06-10-24 17.05 17.29 17.00 27,600 17.27 17.27
06-10-23 17.43 17.45 16.80 84,800 17.04 17.04
06-10-20 17.90 17.98 17.41 56,900 17.54 17.54
06-10-19 16.73 17.89 16.73 121,700 17.81 17.81
06-10-18 18.40 18.75 17.73 64,600 18.00 18.00
06-10-17 18.90 18.90 18.24 31,000 18.36 18.36
06-10-16 18.99 19.10 18.92 23,600 19.05 19.05
06-10-13 18.95 19.09 18.75 39,900 19.04 19.04
Date Open High Low Vol Cls adjCls
06-10-12 18.45 18.97 18.45 51,500 18.94 18.94
06-10-11 18.37 18.59 18.20 92,500 18.42 18.42
06-10-10 18.20 18.47 18.05 254,300 18.42 18.42
06-10-09 18.35 18.35 18.00 91,800 18.14 18.14
06-10-06 18.67 18.67 18.31 401,100 18.35 18.35
06-10-05 18.66 18.80 18.37 174,800 18.65 18.65
06-10-04 17.88 18.79 17.88 124,300 18.72 18.72
06-10-03 18.38 18.83 17.78 148,000 18.39 18.39
06-10-02 19.10 19.15 18.34 208,900 18.36 18.36
Date Open High Low Vol Cls adjCls
06-09-29 19.52 20.35 18.31 707,500 19.05 19.05
06-09-28 16.99 17.42 16.97 506,500 17.15 17.15
06-09-27 16.99 17.00 16.88 43,500 16.95 16.95
06-09-26 16.69 17.04 16.67 92,800 17.00 17.00
06-09-25 16.71 17.04 16.51 66,000 16.65 16.65
06-09-22 17.10 17.17 16.54 107,600 16.69 16.69
06-09-21 17.70 17.80 17.17 95,100 17.17 17.17
06-09-20 17.82 18.30 17.63 58,800 17.66 17.66
06-09-19 17.57 17.72 17.20 56,000 17.66 17.66
Date Open High Low Vol Cls adjCls
06-09-18 17.51 17.81 17.02 58,100 17.50 17.50
06-09-15 17.85 17.95 17.41 170,800 17.66 17.66
06-09-14 18.12 18.12 17.60 39,900 17.76 17.76
06-09-13 17.73 18.20 17.64 140,400 18.14 18.14
06-09-12 17.10 17.79 17.02 121,700 17.70 17.70
06-09-11 16.51 17.14 16.50 110,600 17.09 17.09
06-09-08 16.68 16.99 16.55 74,300 16.66 16.66
06-09-07 16.74 16.94 16.51 137,300 16.57 16.57
06-09-06 16.68 16.72 16.50 63,400 16.53 16.53
Date Open High Low Vol Cls adjCls
06-09-05 16.75 16.95 16.66 24,800 16.80 16.80
06-09-01 16.72 16.98 16.67 36,900 16.80 16.80
06-08-31 16.65 16.98 16.49 48,000 16.67 16.67
06-08-30 16.88 17.10 16.45 92,800 16.58 16.58
06-08-29 17.27 17.37 16.69 58,400 16.83 16.83
06-08-28 16.64 17.53 16.64 58,100 17.33 17.33
06-08-25 16.80 16.95 16.56 54,200 16.67 16.67
06-08-24 17.53 17.53 16.80 69,900 17.12 17.12
06-08-23 17.82 17.83 17.12 166,000 17.50 17.50
Date Open High Low Vol Cls adjCls
06-08-22 17.59 18.03 17.52 40,900 17.65 17.65
06-08-21 18.41 18.56 17.64 36,400 17.66 17.66
06-08-18 18.22 18.80 17.69 48,800 18.54 18.54
06-08-17 17.72 18.13 17.56 55,400 18.13 18.13
06-08-16 17.80 17.91 17.48 64,100 17.81 17.81
06-08-15 17.81 17.94 17.49 96,700 17.62 17.62
06-08-14 17.71 17.91 17.50 82,000 17.65 17.65
06-08-11 17.85 17.92 17.43 89,800 17.61 17.61
06-08-10 17.50 17.99 17.31 74,300 17.87 17.87
Date Open High Low Vol Cls adjCls
06-08-09 17.71 17.90 17.33 76,700 17.50 17.50
06-08-08 17.83 17.99 17.17 137,700 17.45 17.45
06-08-07 18.70 18.70 17.81 66,000 17.88 17.88
06-08-04 19.07 19.47 18.37 29,600 18.68 18.68
06-08-03 18.07 18.92 18.07 35,500 18.88 18.88
06-08-02 18.88 18.91 18.10 74,300 18.32 18.32
06-08-01 18.94 19.07 18.57 59,400 18.75 18.75
06-07-31 19.80 19.84 19.00 52,200 19.15 19.15
06-07-28 19.24 20.30 19.20 128,400 19.98 19.98
Date Open High Low Vol Cls adjCls
06-07-27 19.35 19.56 18.99 88,300 19.15 19.15
06-07-26 19.30 19.47 19.10 68,200 19.28 19.28
06-07-25 19.66 19.66 19.24 92,100 19.41 19.41
06-07-24 19.19 19.75 18.97 86,200 19.57 19.57
06-07-21 18.43 19.71 18.35 145,300 19.00 19.00
06-07-20 18.31 19.18 18.20 173,400 18.53 18.53
06-07-19 18.13 18.76 18.13 117,600 18.40 18.40
06-07-18 17.44 18.26 17.44 99,300 18.16 18.16
06-07-17 18.46 19.10 17.32 123,800 17.57 17.57
Date Open High Low Vol Cls adjCls
06-07-14 18.65 18.77 18.38 72,000 18.51 18.51
06-07-13 18.80 18.96 18.49 134,800 18.68 18.68
06-07-12 19.29 19.43 18.75 68,900 18.80 18.80
06-07-11 18.94 19.35 18.75 72,800 19.33 19.33
06-07-10 19.27 19.63 18.86 80,000 18.95 18.95
06-07-07 19.28 19.28 18.86 80,700 19.10 19.10
06-07-06 18.79 19.85 18.75 153,200 19.35 19.35
06-07-05 18.88 19.12 18.50 189,600 18.72 18.72
06-07-03 18.15 19.41 18.15 66,700 19.20 19.20
Date Open High Low Vol Cls adjCls
06-06-30 17.88 18.23 17.75 231,300 17.82 17.82
06-06-29 17.60 17.97 17.50 99,400 17.86 17.86
06-06-28 17.42 17.56 17.21 82,100 17.56 17.56
06-06-27 17.42 17.58 17.26 109,900 17.34 17.34
06-06-26 17.53 17.95 17.29 130,500 17.33 17.33
06-06-23 17.47 17.74 17.36 91,900 17.56 17.56
06-06-22 17.51 17.68 17.45 57,300 17.51 17.51
06-06-21 17.55 17.81 17.54 121,400 17.65 17.65
06-06-20 17.69 17.84 17.50 58,200 17.61 17.61
Date Open High Low Vol Cls adjCls
06-06-19 18.27 18.43 17.62 108,000 17.66 17.66
06-06-16 18.21 18.39 17.91 104,400 18.26 18.26
06-06-15 17.47 18.47 17.47 126,000 18.26 18.26
06-06-14 17.49 17.61 17.16 80,400 17.40 17.40
06-06-13 17.65 17.68 17.36 211,000 17.40 17.40
06-06-12 17.82 18.13 17.47 77,900 17.67 17.67
06-06-09 18.19 18.75 17.64 99,500 17.70 17.70
06-06-08 18.15 18.39 17.30 87,700 18.30 18.30
06-06-07 18.72 19.22 18.14 100,500 18.23 18.23
Date Open High Low Vol Cls adjCls
06-06-06 19.11 19.20 18.66 139,100 18.76 18.76
06-06-05 19.13 19.13 18.88 106,100 18.89 18.89
06-06-02 19.36 19.74 19.03 75,100 19.13 19.13
06-06-01 19.72 19.73 18.83 97,500 19.20 19.20
06-05-31 17.82 19.96 17.82 237,000 19.77 19.77
06-05-30 18.43 18.56 17.79 162,100 17.81 17.81
06-05-26 18.83 18.85 18.30 150,800 18.51 18.51
06-05-25 18.71 19.20 18.71 125,900 18.84 18.84
06-05-24 18.15 18.73 18.15 212,700 18.44 18.44
Date Open High Low Vol Cls adjCls
06-05-23 18.80 19.05 18.08 135,500 18.15 18.15
06-05-22 18.60 18.90 18.35 137,500 18.67 18.67
06-05-19 18.68 18.99 18.45 160,000 18.77 18.77
06-05-18 18.52 19.31 18.50 98,000 18.56 18.56
06-05-17 19.49 19.90 18.40 231,900 18.50 18.50
06-05-16 20.77 20.86 19.48 113,000 19.57 19.57
06-05-15 20.40 20.98 20.31 74,500 20.79 20.79
06-05-12 21.30 21.36 20.05 109,400 20.57 20.57
06-05-11 21.72 21.92 21.26 71,000 21.35 21.35
Date Open High Low Vol Cls adjCls
06-05-10 22.28 22.48 21.65 131,900 21.77 21.77
06-05-09 23.22 23.50 22.30 108,000 22.38 22.38
06-05-08 23.67 23.68 23.16 59,500 23.19 23.19
06-05-05 23.49 23.87 23.42 59,700 23.65 23.65
06-05-04 23.08 23.90 23.08 175,200 23.40 23.40
06-05-03 22.71 23.25 22.61 276,700 22.99 22.99
06-05-02 21.95 22.75 21.95 225,000 22.68 22.68
06-05-01 21.93 22.40 21.71 128,400 21.86 21.86
06-04-28 21.98 22.83 21.55 253,400 21.95 21.95
Date Open High Low Vol Cls adjCls
06-04-27 22.36 22.36 21.87 111,900 21.97 21.97
06-04-26 22.09 22.36 22.05 265,000 22.36 22.36
06-04-25 22.51 22.58 21.96 369,500 22.09 22.09
06-04-24 23.00 23.04 22.30 273,800 22.45 22.45
06-04-21 23.14 23.99 22.83 263,200 23.00 23.00
06-04-20 24.61 25.24 24.08 344,900 24.17 24.17
06-04-19 26.19 27.44 26.19 157,700 27.24 27.24
06-04-18 25.75 26.35 25.70 100,700 26.32 26.32
06-04-17 25.43 26.34 25.43 83,700 25.59 25.59
Date Open High Low Vol Cls adjCls
06-04-13 26.01 26.01 25.47 102,000 25.54 25.54
06-04-12 25.83 26.04 25.45 101,500 26.01 26.01
06-04-11 26.62 26.96 25.47 89,600 25.69 25.69
06-04-10 26.99 27.25 26.42 139,200 26.49 26.49
06-04-07 26.57 27.11 26.38 178,900 26.85 26.85
06-04-06 25.66 26.60 25.32 162,700 26.60 26.60
06-04-05 25.05 26.11 24.88 120,200 25.77 25.77
06-04-04 24.71 25.25 24.62 78,900 25.19 25.19
06-04-03 24.78 24.98 24.49 102,700 24.62 24.62
Date Open High Low Vol Cls adjCls
06-03-31 23.72 24.64 23.70 77,000 24.62 24.62
06-03-30 24.48 24.49 23.66 174,900 23.80 23.80
06-03-29 24.30 25.08 23.93 164,200 24.39 24.39
06-03-28 25.14 25.40 24.48 132,900 24.59 24.59
06-03-27 24.95 25.49 24.95 92,300 25.23 25.23
06-03-24 24.74 25.43 24.57 82,700 24.92 24.92
06-03-23 25.59 25.74 24.80 112,800 24.87 24.87
06-03-22 25.71 25.81 24.27 70,900 25.74 25.74
06-03-21 25.62 25.87 25.60 111,400 25.62 25.62
Date Open High Low Vol Cls adjCls
06-03-20 26.19 26.19 24.91 247,100 25.60 25.60
06-03-17 26.22 26.50 24.85 430,900 25.17 25.17
06-03-16 29.87 29.91 27.45 165,500 27.63 27.63
06-03-15 29.29 30.06 29.26 223,900 29.87 29.87
06-03-14 28.38 29.27 28.27 68,600 29.17 29.17
06-03-13 28.29 28.79 28.21 51,400 28.50 28.50
06-03-10 27.94 28.26 27.77 44,400 28.15 28.15
06-03-09 28.46 28.77 28.09 33,600 28.09 28.09
06-03-08 27.76 28.38 27.76 36,000 28.28 28.28
Date Open High Low Vol Cls adjCls
06-03-07 28.30 28.38 27.75 45,400 27.78 27.78
06-03-06 29.26 29.29 28.00 86,900 28.25 28.25
06-03-03 29.22 29.85 29.21 63,600 29.49 29.49
06-03-02 30.05 30.05 29.49 87,100 29.60 29.60
06-03-01 29.48 30.30 29.43 142,500 29.95 29.95
06-02-28 29.86 29.86 29.36 71,400 29.43 29.43
06-02-27 29.51 29.95 29.40 52,900 29.83 29.83
06-02-24 29.54 29.57 29.32 71,700 29.52 29.52
06-02-23 29.78 30.03 29.56 58,500 29.64 29.64
Date Open High Low Vol Cls adjCls
06-02-22 29.81 29.97 29.49 44,500 29.63 29.63
06-02-21 30.20 30.20 29.49 146,500 29.59 29.59
06-02-17 29.62 30.53 29.24 150,400 29.98 29.98
06-02-16 29.33 29.86 29.32 164,300 29.74 29.74
06-02-15 28.71 29.36 28.71 73,300 29.33 29.33
06-02-14 28.01 28.90 28.01 62,800 28.83 28.83
06-02-13 28.09 28.49 27.94 83,100 28.14 28.14
06-02-10 29.27 29.27 28.05 67,200 28.09 28.09
06-02-09 28.26 29.25 28.14 113,800 28.90 28.90
Date Open High Low Vol Cls adjCls
06-02-08 27.06 28.20 26.76 165,400 28.10 28.10
06-02-07 27.20 27.29 26.77 66,700 26.82 26.82
06-02-06 26.88 27.20 26.80 92,000 27.06 27.06
06-02-03 27.05 27.30 26.93 69,500 26.98 26.98
06-02-02 27.12 27.31 26.62 120,100 27.12 27.12
06-02-01 27.00 27.40 26.99 111,700 27.12 27.12
06-01-31 26.80 27.04 26.65 137,100 26.89 26.89
06-01-30 26.53 27.07 26.00 171,200 26.62 26.62
06-01-27 26.60 27.50 26.21 271,300 26.51 26.51
Date Open High Low Vol Cls adjCls
06-01-26 29.90 30.00 25.27 897,600 27.21 27.21
06-01-25 30.04 30.61 29.83 137,200 30.29 30.29
06-01-24 29.60 30.20 29.01 79,900 30.00 30.00
06-01-23 29.42 29.60 28.57 71,000 29.45 29.45
06-01-20 28.69 29.59 28.52 158,200 29.50 29.50
06-01-19 27.89 28.52 27.11 94,000 28.50 28.50
06-01-18 28.00 28.69 25.36 278,000 27.85 27.85
06-01-17 29.09 29.09 28.07 190,000 28.31 28.31
06-01-13 30.04 30.04 29.04 98,900 29.15 29.15
Date Open High Low Vol Cls adjCls
06-01-12 30.35 30.35 29.79 74,300 29.80 29.80
06-01-11 30.42 30.50 30.04 80,900 30.29 30.29
06-01-10 30.50 30.62 30.04 133,700 30.28 30.28
06-01-09 30.73 31.37 30.49 105,600 30.53 30.53
06-01-06 30.47 31.18 29.38 126,800 30.87 30.87
06-01-05 30.30 30.45 30.01 103,500 30.33 30.33
06-01-04 28.86 30.30 28.67 121,600 30.16 30.16
06-01-03 29.35 29.35 27.19 199,100 28.90 28.90
05-12-30 29.60 29.60 28.07 114,600 29.13 29.13
Date Open High Low Vol Cls adjCls
05-12-29 29.49 30.18 28.60 122,100 29.76 29.76
05-12-28 29.90 29.90 29.16 72,500 29.62 29.62
05-12-27 31.00 31.07 29.60 128,000 29.90 29.90
05-12-23 30.75 30.94 30.51 74,000 30.94 30.94
05-12-22 30.50 30.60 29.83 75,000 30.50 30.50
05-12-21 29.39 30.59 29.29 135,000 30.57 30.57
05-12-20 31.26 31.41 28.50 364,600 29.43 29.43
05-12-19 31.56 31.94 30.69 140,200 31.62 31.62
05-12-16 31.80 32.00 30.53 315,500 31.19 31.19
Date Open High Low Vol Cls adjCls
05-12-15 29.20 31.67 29.04 609,800 31.59 31.59
05-12-14 29.50 29.55 28.60 106,200 29.25 29.25
05-12-13 29.32 29.45 28.44 121,500 29.42 29.42
05-12-12 29.41 29.41 28.45 129,100 29.09 29.09
05-12-09 29.60 29.72 28.81 72,900 28.91 28.91
05-12-08 29.25 29.83 29.25 185,600 29.32 29.32
05-12-07 28.76 29.94 28.44 402,700 29.17 29.17
05-12-06 28.00 28.67 27.74 169,000 27.95 27.95
05-12-05 29.30 29.55 27.51 237,000 27.75 27.75
Date Open High Low Vol Cls adjCls
05-12-02 28.71 29.39 28.70 266,400 29.34 29.34
05-12-01 27.48 28.50 27.48 150,600 28.39 28.39
05-11-30 27.01 27.16 26.36 71,100 27.10 27.10
05-11-29 27.13 27.65 27.00 102,200 27.10 27.10
05-11-28 27.80 27.95 27.06 127,100 27.24 27.24
05-11-25 28.00 28.00 27.38 29,800 27.75 27.75
05-11-23 27.86 27.95 27.63 77,000 27.77 27.77
05-11-22 27.30 28.28 27.03 127,800 27.90 27.90
05-11-21 27.00 27.49 27.00 109,600 27.25 27.25
Date Open High Low Vol Cls adjCls
05-11-18 26.83 27.10 26.65 76,800 26.99 26.99
05-11-17 27.50 27.50 26.43 137,600 26.83 26.83
05-11-16 25.75 27.45 25.75 386,900 27.37 27.37
05-11-15 24.91 25.91 24.72 178,800 25.83 25.83
05-11-14 24.50 25.02 24.26 89,900 24.73 24.73
05-11-11 23.63 24.26 23.54 77,100 24.22 24.22
05-11-10 23.54 24.17 23.46 44,000 23.48 23.48
05-11-09 24.24 24.24 23.58 23,600 23.64 23.64
05-11-08 24.06 24.18 23.55 48,500 24.18 24.18
Date Open High Low Vol Cls adjCls
05-11-07 24.39 24.50 23.81 83,800 24.04 24.04
05-11-04 24.24 24.50 24.10 32,500 24.50 24.50
05-11-03 24.23 24.48 23.96 71,500 24.24 24.24
05-11-02 22.73 24.13 22.73 77,200 24.12 24.12
05-11-01 22.25 23.14 22.25 80,200 22.75 22.75
05-10-31 22.17 23.31 22.17 125,300 23.21 23.21
05-10-28 21.74 22.57 21.71 91,900 22.28 22.28
05-10-27 20.95 21.77 20.75 144,000 21.63 21.63
05-10-26 21.08 21.08 18.19 643,900 20.80 20.80
Date Open High Low Vol Cls adjCls
05-10-25 21.34 22.16 20.75 137,100 21.08 21.08
05-10-24 21.65 21.71 20.54 132,400 20.79 20.79
05-10-21 21.21 21.71 21.10 147,800 21.54 21.54
05-10-20 24.42 24.42 20.45 218,700 20.90 20.90
05-10-19 24.20 24.61 23.30 78,100 24.60 24.60
05-10-18 24.97 25.00 24.20 61,100 24.29 24.29
05-10-17 25.04 25.27 24.10 54,100 25.10 25.10
05-10-14 24.98 25.28 24.24 38,000 25.28 25.28
05-10-13 23.96 24.97 23.83 52,400 24.78 24.78
Date Open High Low Vol Cls adjCls
05-10-12 25.35 25.35 23.99 96,500 24.16 24.16
05-10-11 24.70 25.35 24.69 91,000 25.21 25.21
05-10-10 24.68 25.00 24.44 68,700 24.68 24.68
05-10-07 23.51 24.67 23.51 71,600 24.43 24.43
05-10-06 24.55 24.55 23.06 137,200 23.58 23.58
05-10-05 24.90 25.15 24.00 74,800 24.49 24.49
05-10-04 25.29 25.76 24.90 71,600 24.90 24.90
05-10-03 25.48 25.60 24.98 143,200 25.49 25.49
05-09-30 25.17 25.40 24.93 88,100 25.30 25.30
Date Open High Low Vol Cls adjCls
05-09-29 24.22 25.00 24.08 81,900 24.82 24.82
05-09-28 25.14 25.26 23.88 108,000 24.40 24.40
05-09-27 25.28 25.73 25.10 115,000 25.15 25.15
05-09-26 24.88 25.62 24.70 163,100 25.55 25.55
05-09-23 24.00 24.84 24.00 50,500 24.75 24.75
05-09-22 23.25 24.21 23.20 92,400 24.16 24.16
05-09-21 24.90 24.90 23.19 170,100 23.73 23.73
05-09-20 25.25 25.25 24.90 72,600 25.02 25.02
05-09-19 25.12 25.26 24.90 115,900 25.25 25.25
Date Open High Low Vol Cls adjCls
05-09-16 25.57 25.60 25.05 169,600 25.27 25.27
05-09-15 25.69 25.90 25.16 152,800 25.39 25.39
05-09-14 25.94 25.99 25.25 118,300 25.70 25.70
05-09-13 25.81 25.81 25.01 144,300 25.50 25.50
05-09-12 26.00 26.23 25.25 142,200 25.68 25.68
05-09-09 25.40 25.79 25.07 145,100 25.79 25.79
05-09-08 25.60 25.60 25.26 100,500 25.39 25.39
05-09-07 24.81 25.67 24.71 159,600 25.60 25.60
05-09-06 24.82 24.93 24.43 108,700 24.80 24.80
Date Open High Low Vol Cls adjCls
05-09-02 24.68 24.77 24.41 98,400 24.53 24.53
05-09-01 23.96 24.80 23.93 147,900 24.38 24.38
05-08-31 24.11 24.30 23.97 161,800 24.07 24.07
05-08-30 24.54 24.54 24.04 94,400 24.09 24.09
05-08-29 23.80 24.61 23.75 101,500 24.42 24.42
05-08-26 24.45 24.50 23.30 87,400 23.92 23.92
05-08-25 24.65 24.75 24.35 107,400 24.49 24.49
05-08-24 24.65 24.93 24.25 90,900 24.60 24.60
05-08-23 24.55 24.89 24.40 151,200 24.65 24.65
Date Open High Low Vol Cls adjCls
05-08-22 24.10 24.67 24.10 164,600 24.54 24.54
05-08-19 24.30 24.34 24.03 102,600 24.18 24.18
05-08-18 24.09 24.38 24.01 124,400 24.21 24.21
05-08-17 24.41 24.41 23.10 273,100 24.28 24.28
05-08-16 24.80 24.89 24.25 221,400 24.31 24.31
05-08-15 24.70 24.99 24.70 188,300 24.80 24.80
05-08-12 24.90 24.95 24.61 1,171,900 24.77 24.77
05-08-11 27.00 27.00 25.56 329,300 25.99 25.99
05-08-10 27.90 27.90 26.50 143,700 27.25 27.25
Date Open High Low Vol Cls adjCls
05-08-09 27.76 27.95 27.40 76,700 27.76 27.76
05-08-08 26.78 27.87 26.62 119,600 27.62 27.62
05-08-05 28.27 28.41 26.23 147,400 26.78 26.78
05-08-04 29.15 29.34 28.13 92,200 28.20 28.20
05-08-03 29.40 29.89 28.48 121,100 29.28 29.28
05-08-02 29.21 29.76 29.14 105,900 29.30 29.30
05-08-01 28.40 29.33 28.10 150,800 29.13 29.13
05-07-29 28.13 28.43 27.42 89,600 28.01 28.01
05-07-28 26.00 28.94 25.86 205,500 27.95 27.95
Date Open High Low Vol Cls adjCls
05-07-27 25.86 26.01 25.04 121,800 25.92 25.92
05-07-26 26.45 26.45 25.73 92,300 25.83 25.83
05-07-25 26.02 27.10 26.00 130,300 26.38 26.38
05-07-22 26.33 26.44 25.90 99,000 26.02 26.02
05-07-21 26.75 27.69 26.01 124,900 26.82 26.82
05-07-20 26.05 26.72 25.75 86,300 26.30 26.30
05-07-19 27.07 27.21 25.50 120,500 26.39 26.39
05-07-18 27.41 27.41 26.80 122,700 27.10 27.10
05-07-15 28.37 28.37 26.65 160,600 27.02 27.02
Date Open High Low Vol Cls adjCls
05-07-14 27.93 28.44 27.00 270,000 28.35 28.35
05-07-13 26.55 26.80 26.20 53,000 26.26 26.26
05-07-12 27.00 27.00 26.45 71,600 26.55 26.55
05-07-11 25.95 27.36 25.95 89,600 26.70 26.70
05-07-08 25.44 25.95 25.44 50,900 25.94 25.94
05-07-07 25.25 25.90 24.88 39,100 25.40 25.40
05-07-06 25.20 25.96 24.96 74,300 25.90 25.90
05-07-05 25.53 25.53 24.52 41,600 25.14 25.14
05-07-01 24.40 25.71 24.40 50,200 25.30 25.30
Date Open High Low Vol Cls adjCls
05-06-30 24.68 24.99 24.40 45,600 24.75 24.75
05-06-29 24.53 24.88 24.05 65,800 24.45 24.45
05-06-28 23.89 24.62 23.83 48,400 24.35 24.35
05-06-27 24.13 24.26 22.85 66,400 24.11 24.11
05-06-24 23.53 24.66 23.44 412,200 24.03 24.03
05-06-23 24.68 24.68 23.29 114,800 23.71 23.71
05-06-22 23.73 25.05 23.34 36,500 24.87 24.87
05-06-21 23.78 24.24 23.01 36,600 24.00 24.00
05-06-20 23.82 24.00 23.01 32,400 23.90 23.90
Date Open High Low Vol Cls adjCls
05-06-17 24.49 25.15 23.20 61,300 24.40 24.40
05-06-16 23.22 24.39 23.22 76,100 24.39 24.39
05-06-15 23.95 24.27 23.09 56,500 23.89 23.89
05-06-14 23.99 24.00 22.94 63,800 23.77 23.77
05-06-13 23.38 23.60 22.79 68,500 23.30 23.30
05-06-10 22.27 22.80 22.15 39,500 22.60 22.60
05-06-09 22.98 22.98 21.05 148,700 22.30 22.30
05-06-08 24.11 24.25 22.97 79,000 23.02 23.02
05-06-07 23.75 24.66 23.53 146,600 24.18 24.18
Date Open High Low Vol Cls adjCls
05-06-06 23.54 23.75 23.11 191,800 23.43 23.43
05-06-03 23.10 23.96 22.76 315,800 23.00 23.00
05-06-02 22.07 23.50 21.45 287,900 23.40 23.40
05-06-01 20.75 21.45 20.40 103,700 21.34 21.34
05-05-31 20.67 20.67 20.01 56,800 20.25 20.25
05-05-27 20.20 20.50 20.04 55,100 20.04 20.04
05-05-26 20.10 21.00 19.30 43,000 19.97 19.97
05-05-25 20.70 20.70 19.73 37,400 20.00 20.00
05-05-24 20.70 20.76 19.02 26,400 20.50 20.50
Date Open High Low Vol Cls adjCls
05-05-23 19.90 20.70 18.90 38,700 20.01 20.01
05-05-20 19.02 19.67 19.02 20,200 19.48 19.48
05-05-19 19.97 19.97 19.24 57,900 19.46 19.46
05-05-18 19.19 19.87 18.41 58,000 19.87 19.87
05-05-17 19.91 19.91 18.41 43,500 18.61 18.61
05-05-16 18.30 19.69 18.30 49,000 19.38 19.38
05-05-13 18.87 18.87 18.23 27,200 18.33 18.33
05-05-12 19.33 19.62 18.24 25,900 18.86 18.86
05-05-11 19.75 20.37 19.25 18,200 19.48 19.48
Date Open High Low Vol Cls adjCls
05-05-10 20.45 20.50 19.59 20,800 19.60 19.60
05-05-09 19.25 20.33 18.52 35,900 19.87 19.87
05-05-06 20.70 20.70 18.69 69,100 19.08 19.08
05-05-05 19.80 20.74 19.80 29,200 20.20 20.20
05-05-04 19.08 20.90 19.08 50,000 19.90 19.90
05-05-03 19.00 19.44 18.22 60,200 19.00 19.00
05-05-02 18.70 19.00 18.49 35,600 18.78 18.78
05-04-29 19.16 19.49 17.91 70,600 18.90 18.90
05-04-28 19.35 19.66 18.75 44,700 19.02 19.02
Date Open High Low Vol Cls adjCls
05-04-27 21.20 21.27 19.54 44,900 19.95 19.95
05-04-26 21.00 21.55 20.13 56,000 21.10 21.10
05-04-25 20.74 21.28 20.45 30,700 21.20 21.20
05-04-22 20.00 20.96 19.35 55,900 20.39 20.39
05-04-21 18.95 20.19 18.95 62,300 19.95 19.95
05-04-20 20.09 20.40 18.42 78,400 18.96 18.96
05-04-19 17.93 20.05 17.93 85,000 19.43 19.43
05-04-18 19.11 19.11 17.74 90,300 18.42 18.42
05-04-15 19.36 19.80 18.16 145,100 18.53 18.53
Date Open High Low Vol Cls adjCls
05-04-14 21.05 21.21 19.85 110,500 20.20 20.20
05-04-13 21.31 22.26 21.31 75,800 21.37 21.37
05-04-12 21.77 21.77 21.20 51,700 21.31 21.31
05-04-11 21.04 22.74 21.04 75,200 21.71 21.71
05-04-08 22.26 22.51 21.23 138,500 21.40 21.40
05-04-07 22.51 23.58 22.26 59,600 22.53 22.53
05-04-06 23.81 23.81 22.82 88,300 22.87 22.87
05-04-05 22.35 24.00 22.00 118,800 22.91 22.91
05-04-04 22.50 22.77 22.09 79,400 22.20 22.20
Date Open High Low Vol Cls adjCls
05-04-01 22.08 23.08 22.00 82,600 22.62 22.62
05-03-31 21.50 23.70 21.50 168,900 22.95 22.95
05-03-30 23.64 23.64 20.63 376,500 21.96 21.96
05-03-29 24.73 27.45 23.40 325,600 24.39 24.39
05-03-28 22.21 25.05 22.00 302,500 24.72 24.72
05-03-24 23.10 23.10 22.00 84,800 22.21 22.21
05-03-23 23.35 24.37 23.06 71,700 23.40 23.40
05-03-22 24.85 24.85 22.85 100,500 24.12 24.12
05-03-21 23.48 26.75 23.48 153,900 24.51 24.51
Date Open High Low Vol Cls adjCls
05-03-18 26.33 26.33 22.80 295,500 23.48 23.48
05-03-17 24.87 27.99 23.46 203,000 25.58 25.58
05-03-16 22.97 24.90 22.97 343,500 24.64 24.64
05-03-15 22.00 23.25 21.89 192,100 23.05 23.05
05-03-14 22.00 22.00 21.60 134,700 21.72 21.72
05-03-11 20.84 21.72 20.78 49,300 21.35 21.35
05-03-10 22.00 22.10 20.12 65,700 20.95 20.95
05-03-09 21.93 22.44 21.55 106,400 21.96 21.96
05-03-08 21.20 21.60 21.01 109,200 21.55 21.55
Date Open High Low Vol Cls adjCls
05-03-07 20.48 20.95 20.10 194,800 20.89 20.89
05-03-04 20.10 20.10 20.00 35,400 20.10 20.10
05-03-03 20.06 20.31 19.29 18,100 20.00 20.00
05-03-02 19.78 20.40 19.76 14,500 20.34 20.34
05-03-01 20.45 20.45 19.70 29,000 20.06 20.06
05-02-28 19.79 20.50 19.54 87,800 20.01 20.01
05-02-25 19.99 19.99 19.56 39,900 19.79 19.79
05-02-24 19.80 19.93 19.50 36,800 19.90 19.90
05-02-23 19.13 19.79 19.13 37,500 19.65 19.65
Date Open High Low Vol Cls adjCls
05-02-22 19.10 19.13 18.99 24,400 19.13 19.13
05-02-18 18.95 19.10 18.95 11,400 19.10 19.10
05-02-17 18.99 19.08 18.90 39,400 19.01 19.01
05-02-16 19.13 19.13 18.95 11,800 19.00 19.00
05-02-15 19.05 19.05 18.95 16,300 19.00 19.00
05-02-14 19.10 19.42 18.94 40,300 19.05 19.05
05-02-11 19.14 19.14 18.90 53,600 19.02 19.02
05-02-10 18.61 19.13 18.60 19,600 19.05 19.05
05-02-09 17.97 19.02 17.97 44,200 18.90 18.90
Date Open High Low Vol Cls adjCls
05-02-08 18.27 18.69 18.05 14,600 18.09 18.09
05-02-07 19.25 19.25 18.67 6,200 18.91 18.91
05-02-04 19.20 19.20 18.90 10,900 18.90 18.90
05-02-03 18.40 19.32 18.31 34,300 19.05 19.05
05-02-02 17.60 18.49 17.60 27,900 18.33 18.33
05-02-01 17.75 17.75 17.50 67,200 17.65 17.65
05-01-31 17.75 17.75 17.57 11,100 17.75 17.75
05-01-28 17.50 17.75 17.38 20,300 17.55 17.55
05-01-27 16.50 17.95 16.50 49,700 17.37 17.37
Date Open High Low Vol Cls adjCls
05-01-26 16.01 16.25 15.91 21,800 16.09 16.09
05-01-25 16.01 16.23 15.99 25,500 16.23 16.23
05-01-24 16.13 16.13 15.93 1,800 16.10 16.10
05-01-21 16.76 16.88 16.10 5,500 16.47 16.47
05-01-20 16.66 17.00 16.51 1,600 16.98 16.98
05-01-19 17.00 17.00 16.29 5,000 16.73 16.73
05-01-18 16.50 17.25 16.15 20,200 16.90 16.90
05-01-14 15.00 16.37 15.00 10,600 15.89 15.89
05-01-13 15.50 15.50 14.70 19,700 15.20 15.20
Date Open High Low Vol Cls adjCls
05-01-12 15.62 16.00 15.50 3,800 16.00 16.00
05-01-11 16.37 16.49 16.06 3,400 16.28 16.28
05-01-10 16.35 16.45 15.44 5,500 16.31 16.31
05-01-07 16.03 16.23 15.61 7,400 16.22 16.22
05-01-06 16.44 16.44 15.75 8,700 16.00 16.00
05-01-05 17.05 17.07 15.90 15,300 16.05 16.05
05-01-04 17.20 17.23 16.84 11,800 17.04 17.04
05-01-03 16.75 17.10 16.60 17,300 17.05 17.05
04-12-31 16.99 17.23 16.78 11,300 17.00 17.00
Date Open High Low Vol Cls adjCls
04-12-30 16.25 17.24 16.12 48,200 16.81 16.81
04-12-29 16.44 16.44 15.85 4,200 16.20 16.20
04-12-28 15.98 16.11 15.52 20,000 15.86 15.86
04-12-27 15.82 16.24 15.41 15,100 15.53 15.53
04-12-23 16.50 16.50 15.83 1,700 15.90 15.90
04-12-22 16.47 16.50 16.02 9,400 16.02 16.02
04-12-21 16.50 16.51 16.25 5,800 16.26 16.26
04-12-20 16.40 16.48 16.16 24,100 16.29 16.29
04-12-17 16.10 16.10 15.61 13,100 16.10 16.10
Date Open High Low Vol Cls adjCls
04-12-16 15.70 15.94 15.50 10,500 15.50 15.50
04-12-15 15.50 15.73 15.11 26,100 15.71 15.71
04-12-14 14.64 15.45 14.64 33,600 15.34 15.34
04-12-13 15.11 15.11 14.78 14,400 14.95 14.95
04-12-10 15.25 15.27 14.99 7,100 15.06 15.06
04-12-09 14.25 15.30 14.17 37,100 15.01 15.01
04-12-08 14.20 14.37 14.13 15,600 14.19 14.19
04-12-07 14.34 14.36 13.83 17,800 14.09 14.09
04-12-06 14.30 14.43 13.80 30,700 14.07 14.07
Date Open High Low Vol Cls adjCls
04-12-03 13.75 14.35 13.50 19,500 14.09 14.09
04-12-02 13.00 13.70 12.75 25,900 13.51 13.51
04-12-01 12.31 13.00 12.31 27,900 12.88 12.88
04-11-30 12.25 12.50 12.23 16,800 12.38 12.38
04-11-29 12.27 12.50 12.27 25,700 12.32 12.32
04-11-26 12.20 12.34 12.20 3,200 12.26 12.26
04-11-24 12.21 12.50 12.21 15,400 12.31 12.31
04-11-23 12.48 12.50 12.27 17,000 12.50 12.50
04-11-22 12.10 12.40 12.10 4,800 12.39 12.39
Date Open High Low Vol Cls adjCls
04-11-19 12.35 12.45 12.35 4,600 12.40 12.40
04-11-18 12.38 12.50 12.35 32,000 12.35 12.35
04-11-17 12.31 12.50 12.20 26,800 12.50 12.50
04-11-16 12.48 12.49 12.22 6,100 12.43 12.43
04-11-15 12.48 12.50 12.38 2,600 12.49 12.49
04-11-12 12.48 12.49 12.11 24,600 12.34 12.34
04-11-11 12.53 12.53 12.23 7,700 12.31 12.31
04-11-10 12.55 12.55 12.35 5,800 12.49 12.49
04-11-09 12.34 12.68 12.31 100,300 12.52 12.52
Date Open High Low Vol Cls adjCls
04-11-08 12.49 12.49 12.07 18,800 12.23 12.23
04-11-05 12.49 12.49 12.25 17,800 12.31 12.31
04-11-04 12.45 12.45 12.04 4,400 12.21 12.21
04-11-03 12.44 12.50 12.28 9,500 12.35 12.35
04-11-02 12.46 12.46 12.23 14,900 12.28 12.28
04-11-01 12.47 12.49 12.02 13,900 12.34 12.34
04-10-29 12.50 12.50 12.30 9,900 12.31 12.31
04-10-28 12.14 12.38 12.14 8,300 12.31 12.31
04-10-27 12.41 12.41 12.04 15,200 12.27 12.27
Date Open High Low Vol Cls adjCls
04-10-26 12.44 12.50 12.41 6,700 12.46 12.46
04-10-25 12.15 12.34 12.15 8,800 12.28 12.28
04-10-22 12.25 12.50 12.13 12,400 12.13 12.13
04-10-21 12.99 12.99 11.91 7,400 12.05 12.05
04-10-20 12.12 12.12 11.93 2,400 12.00 12.00
04-10-19 12.49 12.49 12.14 1,400 12.14 12.14
04-10-18 12.49 12.49 12.25 2,400 12.26 12.26
04-10-15 12.45 12.45 12.42 600 12.42 12.42
04-10-14 12.45 12.45 12.29 200 12.29 12.29
Date Open High Low Vol Cls adjCls
04-10-13 12.28 12.50 12.12 4,300 12.49 12.49
04-10-12 12.10 12.55 12.10 1,700 12.49 12.49
04-10-11 12.49 12.50 12.26 4,200 12.30 12.30
04-10-08 12.25 12.47 12.19 500 12.47 12.47
04-10-07 11.85 12.46 11.85 1,300 12.25 12.25
04-10-06 12.30 12.30 12.10 3,600 12.15 12.15
04-10-05 12.38 12.38 12.21 1,100 12.22 12.22
04-10-04 12.24 12.39 12.14 5,300 12.29 12.29
04-10-01 11.99 12.24 11.98 5,500 12.24 12.24
Date Open High Low Vol Cls adjCls
04-09-30 11.97 12.20 11.85 3,600 12.20 12.20
04-09-29 11.97 12.20 11.97 7,800 12.20 12.20
04-09-28 11.95 12.00 11.95 9,400 12.00 12.00
04-09-27 12.00 12.04 11.77 12,800 11.96 11.96
04-09-24 11.74 11.99 11.74 900 11.80 11.80
04-09-23 11.61 11.93 11.61 7,900 11.83 11.83
04-09-22 11.99 12.00 11.99 400 12.00 12.00
04-09-21 11.28 11.99 11.17 18,800 11.74 11.74
04-09-20 11.04 11.29 10.98 3,600 11.29 11.29
Date Open High Low Vol Cls adjCls
04-09-17 11.00 11.20 10.75 3,600 11.20 11.20
04-09-16 10.95 10.95 10.95 0 10.95 10.95
04-09-15 10.77 11.28 10.77 1,900 10.95 10.95
04-09-14 10.64 11.24 10.50 5,300 10.80 10.80
04-09-13 11.00 11.09 11.00 1,700 11.00 11.00
04-09-10 10.42 10.99 10.42 1,400 10.99 10.99
04-09-09 10.42 10.62 10.42 1,700 10.51 10.51
04-09-08 10.43 10.75 10.43 4,700 10.51 10.51
04-09-07 10.31 10.68 10.25 8,100 10.60 10.60
Date Open High Low Vol Cls adjCls
04-09-03 10.81 10.81 10.81 100 10.81 10.81
04-09-02 10.27 10.88 10.27 2,700 10.77 10.77
04-09-01 10.67 10.88 10.25 2,100 10.88 10.88
04-08-31 10.93 10.98 10.61 6,200 10.75 10.75
04-08-30 11.22 11.22 10.71 2,300 10.98 10.98
04-08-27 10.77 11.22 10.57 4,100 10.95 10.95
04-08-26 10.65 11.00 10.63 7,200 10.93 10.93
04-08-25 10.45 10.85 10.33 7,400 10.78 10.78
04-08-24 10.98 11.21 10.70 5,900 11.21 11.21
Date Open High Low Vol Cls adjCls
04-08-23 11.19 11.19 10.70 7,300 10.92 10.92
04-08-20 11.38 11.38 11.15 7,100 11.15 11.15
04-08-19 11.34 12.01 11.20 7,500 11.20 11.20
04-08-18 11.37 11.62 11.20 2,500 11.20 11.20
04-08-17 11.03 11.90 11.01 7,000 11.50 11.50
04-08-16 11.56 11.88 11.37 6,900 11.45 11.45
04-08-13 11.49 11.63 11.30 5,100 11.53 11.53
04-08-12 11.26 11.85 11.11 5,600 11.30 11.30
04-08-11 11.40 11.61 11.26 500 11.26 11.26
Date Open High Low Vol Cls adjCls
04-08-10 11.00 11.83 11.00 8,600 11.42 11.42
04-08-09 11.34 11.34 11.09 12,500 11.34 11.34
04-08-06 11.74 11.74 11.74 0 11.74 11.74
04-08-05 11.74 11.74 11.74 0 11.74 11.74
04-08-04 11.61 12.05 11.55 4,600 11.74 11.74
04-08-03 12.05 12.31 11.93 3,700 12.12 12.12
04-08-02 11.93 12.50 11.32 6,600 12.17 12.17
04-07-30 12.05 12.64 12.05 3,200 12.64 12.64
04-07-29 12.10 12.25 12.05 2,600 12.05 12.05
Date Open High Low Vol Cls adjCls
04-07-28 12.27 12.30 12.10 5,100 12.10 12.10
04-07-27 12.65 12.78 12.27 5,100 12.27 12.27
04-07-26 12.75 12.75 12.26 4,600 12.35 12.35
04-07-23 12.57 12.77 12.32 20,500 12.68 12.68
04-07-22 11.65 13.00 11.27 15,500 12.66 12.66
04-07-21 12.65 12.66 12.65 2,300 12.65 12.65
04-07-20 12.10 12.68 12.10 4,300 12.68 12.68
04-07-19 12.69 12.69 12.11 5,800 12.53 12.53
04-07-16 11.90 12.65 11.90 2,500 12.48 12.48
Date Open High Low Vol Cls adjCls
04-07-15 12.11 12.40 12.11 800 12.38 12.38
04-07-14 12.06 12.69 12.05 2,800 12.69 12.69
04-07-13 12.70 12.70 12.56 800 12.56 12.56
04-07-12 12.30 12.68 12.05 5,500 12.50 12.50
04-07-09 12.30 12.70 12.30 2,500 12.55 12.55
04-07-08 12.50 12.59 12.50 2,200 12.54 12.54
04-07-07 12.44 12.75 12.18 8,200 12.69 12.69
04-07-06 12.13 12.48 12.13 2,900 12.44 12.44
04-07-02 12.02 12.39 12.02 3,900 12.23 12.23
Date Open High Low Vol Cls adjCls
04-07-01 12.09 12.25 12.05 6,300 12.25 12.25
04-06-30 11.75 12.09 11.75 4,400 12.09 12.09
04-06-29 11.50 11.96 11.50 3,800 11.96 11.96
04-06-28 11.70 11.70 11.55 2,200 11.55 11.55
04-06-25 11.56 11.71 11.56 24,400 11.70 11.70
04-06-24 11.56 11.70 11.56 800 11.70 11.70
04-06-23 11.75 11.95 11.33 3,200 11.55 11.55
04-06-22 11.74 11.75 11.35 3,700 11.54 11.54
04-06-21 12.07 12.07 11.45 2,700 11.49 11.49
Date Open High Low Vol Cls adjCls
04-06-18 12.00 12.07 11.97 4,600 12.00 12.00
04-06-17 12.05 12.05 11.70 23,800 11.70 11.70
04-06-16 11.95 12.14 11.95 53,400 12.03 12.03
04-06-15 12.00 12.10 12.00 1,300 12.01 12.01
04-06-14 12.01 12.13 12.01 8,900 12.06 12.06
04-06-10 12.14 12.24 12.00 9,300 12.00 12.00
04-06-09 12.02 12.02 12.00 1,800 12.00 12.00
04-06-08 12.00 12.00 12.00 1,100 12.00 12.00
04-06-07 12.10 12.16 11.96 7,800 12.00 12.00
Date Open High Low Vol Cls adjCls
04-06-04 11.60 12.14 11.60 19,100 12.10 12.10
04-06-03 11.60 11.60 11.60 700 11.60 11.60
04-06-02 11.85 11.85 11.60 1,100 11.60 11.60
04-06-01 11.96 11.96 11.61 1,400 11.62 11.62
04-05-28 11.60 11.94 11.60 4,000 11.94 11.94
04-05-27 11.61 11.76 11.60 2,000 11.61 11.61
04-05-26 11.63 11.63 11.63 100 11.63 11.63
04-05-25 11.60 11.98 11.60 6,900 11.98 11.98
04-05-24 11.70 11.75 11.58 2,200 11.60 11.60
Date Open High Low Vol Cls adjCls
04-05-21 11.61 11.74 11.60 2,800 11.69 11.69
04-05-20 11.61 11.61 11.61 700 11.61 11.61
04-05-19 11.66 11.66 11.54 20,400 11.65 11.65
04-05-18 11.45 11.96 11.30 75,100 11.69 11.69
04-05-17 11.50 11.60 11.50 2,900 11.50 11.50
04-05-14 11.50 11.57 11.50 19,700 11.52 11.52
04-05-13 11.50 11.58 11.50 2,500 11.55 11.55
04-05-12 11.50 11.51 11.50 10,500 11.51 11.51
04-05-11 11.30 11.55 11.30 19,000 11.50 11.50
Date Open High Low Vol Cls adjCls
04-05-10 11.25 11.45 11.25 5,900 11.35 11.35
04-05-07 11.58 11.58 11.35 8,100 11.36 11.36
04-05-06 11.43 11.62 11.30 58,500 11.55 11.55
04-05-05 11.46 11.64 11.30 16,500 11.63 11.63
04-05-04 11.36 11.60 11.25 19,100 11.60 11.60
04-05-03 11.70 11.70 11.26 4,000 11.50 11.50
04-04-30 11.49 11.50 11.25 4,100 11.50 11.50
04-04-29 11.49 11.49 11.32 4,700 11.45 11.45
04-04-28 11.60 11.61 11.27 14,800 11.49 11.49
Date Open High Low Vol Cls adjCls
04-04-27 11.39 11.55 11.38 28,200 11.55 11.55
04-04-26 11.00 11.35 11.00 14,900 11.34 11.34
04-04-23 11.25 11.39 10.93 15,000 11.26 11.26
04-04-22 11.12 11.52 11.12 18,900 11.49 11.49
04-04-21 10.89 11.15 10.70 11,300 11.15 11.15
04-04-20 10.93 10.93 10.61 2,300 10.86 10.86
04-04-19 11.19 11.21 10.84 5,100 11.00 11.00
04-04-16 10.68 11.09 10.52 13,200 10.92 10.92
04-04-15 10.43 10.60 9.05 12,000 10.60 10.60
Date Open High Low Vol Cls adjCls
04-04-14 10.13 10.80 10.02 15,700 10.33 10.33
04-04-13 10.04 10.40 9.79 3,900 9.79 9.79
04-04-12 10.29 10.40 10.21 2,600 10.21 10.21
04-04-08 10.39 10.40 9.89 7,700 10.28 10.28
04-04-07 10.20 10.40 10.12 2,900 10.39 10.39
04-04-06 10.34 10.34 10.12 4,100 10.26 10.26
04-04-05 10.20 10.39 10.17 7,000 10.35 10.35
04-04-02 10.09 10.30 9.86 9,200 10.11 10.11
04-04-01 10.08 10.09 9.88 11,800 10.09 10.09
Date Open High Low Vol Cls adjCls
04-03-31 9.51 9.77 9.51 8,200 9.66 9.66
04-03-30 10.00 10.00 9.52 13,000 9.80 9.80
04-03-29 9.80 10.07 9.50 16,800 9.50 9.50
04-03-26 10.09 10.09 9.86 3,500 9.86 9.86
04-03-25 10.09 10.09 10.04 3,700 10.09 10.09
04-03-24 10.09 10.09 9.99 4,900 10.01 10.01
04-03-23 10.39 10.39 10.00 3,400 10.01 10.01
04-03-22 10.23 10.39 10.05 9,000 10.20 10.20
04-03-19 10.29 10.45 10.05 12,300 10.28 10.28
Date Open High Low Vol Cls adjCls
04-03-18 10.68 10.68 10.23 7,700 10.35 10.35
04-03-17 10.34 10.74 10.34 26,300 10.50 10.50
04-03-16 10.50 10.50 10.24 11,400 10.34 10.34
04-03-15 10.41 10.41 10.23 5,000 10.23 10.23
04-03-12 10.70 10.87 10.31 14,100 10.40 10.40
04-03-11 10.50 10.91 10.45 5,200 10.71 10.71
04-03-10 10.98 11.12 10.66 14,600 10.81 10.81
04-03-09 11.00 11.26 10.75 9,400 10.95 10.95
04-03-08 11.30 11.30 10.90 11,400 10.90 10.90
Date Open High Low Vol Cls adjCls
04-03-05 11.14 11.29 10.95 3,100 10.95 10.95
04-03-04 11.17 11.25 10.95 2,700 10.96 10.96
04-03-03 11.20 11.22 10.95 5,900 11.10 11.10
04-03-02 11.16 11.20 10.70 4,100 11.20 11.20
04-03-01 11.23 11.25 11.15 1,700 11.25 11.25
04-02-27 11.29 11.30 11.19 1,500 11.25 11.25
04-02-26 11.32 11.32 11.15 3,500 11.29 11.29
04-02-25 10.95 11.34 10.95 12,500 11.33 11.33
04-02-24 10.90 11.12 10.75 5,300 11.12 11.12
Date Open High Low Vol Cls adjCls
04-02-23 11.00 11.12 10.96 1,500 10.96 10.96
04-02-20 10.67 11.23 10.09 6,200 11.00 11.00
04-02-19 10.67 11.25 10.67 4,400 11.25 11.25
04-02-18 11.24 11.24 11.15 2,900 11.23 11.23
04-02-17 10.94 11.24 10.94 700 11.10 11.10
04-02-13 11.00 11.25 10.81 1,500 11.25 11.25
04-02-12 11.40 11.40 10.86 7,800 11.03 11.03
04-02-11 10.62 11.30 10.62 3,700 11.08 11.08
04-02-10 10.87 11.01 10.62 5,400 10.67 10.67
Date Open High Low Vol Cls adjCls
04-02-09 11.49 11.49 10.87 19,000 10.91 10.91
04-02-06 11.80 11.89 11.50 94,600 11.51 11.51
04-02-05 11.75 11.90 11.66 43,400 11.77 11.77
04-02-04 11.66 11.75 11.26 28,400 11.69 11.69
04-02-03 11.50 11.58 11.50 2,800 11.50 11.50
04-02-02 11.43 11.56 10.87 31,200 11.50 11.50
04-01-30 11.28 11.45 10.52 5,900 11.45 11.45
04-01-29 11.50 11.60 11.50 3,200 11.60 11.60
04-01-28 11.72 11.74 11.32 5,900 11.54 11.54
Date Open High Low Vol Cls adjCls
04-01-27 11.96 11.96 10.84 3,400 11.53 11.53
04-01-26 11.50 11.72 11.50 2,300 11.72 11.72
04-01-23 11.15 11.75 11.00 3,900 11.00 11.00
04-01-22 11.22 11.73 11.22 2,500 11.73 11.73
04-01-21 11.75 11.75 11.52 3,400 11.52 11.52
04-01-20 10.75 11.80 10.75 11,900 11.56 11.56
04-01-16 10.75 11.80 10.75 6,400 11.41 11.41
04-01-15 10.34 11.15 10.34 7,700 11.15 11.15
04-01-14 10.53 10.83 10.52 1,400 10.81 10.81
Date Open High Low Vol Cls adjCls
04-01-13 10.88 10.88 10.49 6,800 10.71 10.71
04-01-12 10.18 10.98 10.18 2,800 10.94 10.94
04-01-09 10.21 11.00 10.21 11,000 11.00 11.00
04-01-08 10.40 10.40 10.05 15,500 10.22 10.22
04-01-07 10.00 10.37 10.00 9,800 10.11 10.11
04-01-06 9.85 10.29 9.85 9,100 10.29 10.29
04-01-05 9.80 10.00 9.80 8,000 10.00 10.00
04-01-02 9.76 10.00 9.75 7,200 9.99 9.99
03-12-31 10.00 10.00 9.76 5,500 9.89 9.89
Date Open High Low Vol Cls adjCls
03-12-30 9.76 10.00 9.76 7,700 9.99 9.99
03-12-29 9.90 10.00 9.90 3,200 10.00 10.00
03-12-26 10.04 10.20 9.85 19,400 10.00 10.00
03-12-24 9.95 10.00 9.95 3,000 10.00 10.00
03-12-23 10.03 10.03 9.76 7,900 10.00 10.00
03-12-22 9.90 10.00 9.41 17,500 9.99 9.99
03-12-19 9.88 10.00 9.79 13,700 9.99 9.99
03-12-18 10.49 10.49 9.39 11,700 10.00 10.00
03-12-17 10.52 10.52 10.06 1,900 10.06 10.06
Date Open High Low Vol Cls adjCls
03-12-16 10.02 10.58 10.01 2,200 10.01 10.01
03-12-15 10.50 10.75 10.11 3,100 10.11 10.11
03-12-12 10.11 10.50 10.11 8,100 10.20 10.20
03-12-11 10.45 10.45 10.01 6,400 10.44 10.44
03-12-10 10.75 10.89 10.45 4,500 10.45 10.45
03-12-09 10.80 10.99 10.69 2,000 10.69 10.69
03-12-08 11.00 11.00 10.99 1,300 10.99 10.99
03-12-05 10.75 10.98 10.75 2,100 10.98 10.98
03-12-04 10.75 11.00 10.75 11,200 11.00 11.00
Date Open High Low Vol Cls adjCls
03-12-03 10.81 10.99 10.70 6,900 10.75 10.75
03-12-02 10.90 10.99 10.90 1,200 10.99 10.99
03-12-01 10.95 10.98 10.90 2,000 10.98 10.98
03-11-28 10.78 10.78 10.78 100 10.78 10.78
03-11-26 10.99 10.99 10.95 500 10.95 10.95
03-11-25 10.75 11.00 10.75 1,400 11.00 11.00
03-11-24 11.00 11.00 10.85 900 10.99 10.99
03-11-21 10.80 10.99 10.80 3,200 10.85 10.85
03-11-20 10.80 10.99 10.80 1,600 10.99 10.99
Date Open High Low Vol Cls adjCls
03-11-19 10.96 10.96 10.96 200 10.96 10.96
03-11-18 10.80 11.25 10.80 10,900 10.85 10.85
03-11-17 11.49 11.49 10.80 13,100 10.99 10.99
03-11-14 10.75 11.39 10.75 3,800 11.39 11.39
03-11-13 11.00 11.00 10.77 1,800 10.99 10.99
03-11-12 11.26 11.38 11.03 2,200 11.03 11.03
03-11-11 11.00 11.39 11.00 1,800 11.39 11.39
03-11-10 11.25 11.35 10.90 6,400 11.35 11.35
03-11-07 11.49 11.49 11.39 6,800 11.40 11.40
Date Open High Low Vol Cls adjCls
03-11-06 10.85 11.25 10.85 7,300 11.25 11.25
03-11-05 10.80 11.14 10.75 5,500 11.14 11.14
03-11-04 10.90 10.90 10.80 1,500 10.80 10.80
03-11-03 10.89 11.15 10.88 3,400 11.00 11.00
03-10-31 11.15 11.15 10.75 3,800 10.75 10.75
03-10-30 10.91 11.25 10.75 4,000 11.05 11.05
03-10-29 11.24 11.59 10.98 10,800 10.98 10.98
03-10-28 10.75 11.64 10.75 5,700 11.00 11.00
03-10-27 10.90 10.91 10.50 7,600 10.70 10.70
Date Open High Low Vol Cls adjCls
03-10-24 11.24 11.60 11.00 7,600 11.20 11.20
03-10-23 11.15 11.59 11.00 1,900 11.59 11.59
03-10-22 11.00 11.48 11.00 400 11.48 11.48
03-10-21 11.17 11.48 11.00 1,400 11.48 11.48
03-10-20 11.60 11.60 11.29 8,000 11.29 11.29
03-10-17 11.95 11.95 11.50 7,100 11.69 11.69
03-10-16 11.82 11.82 11.50 7,600 11.50 11.50
03-10-15 12.00 12.00 11.55 4,000 11.55 11.55
03-10-14 12.00 12.00 11.57 5,700 11.90 11.90
Date Open High Low Vol Cls adjCls
03-10-13 11.25 12.00 11.25 16,600 11.97 11.97
03-10-10 10.92 11.40 10.92 19,500 11.28 11.28
03-10-09 11.16 11.16 10.93 4,300 11.10 11.10
03-10-08 10.79 11.12 10.79 6,000 11.08 11.08
03-10-07 10.91 11.05 10.75 5,900 11.05 11.05
03-10-06 11.02 11.23 10.79 3,600 11.16 11.16
03-10-03 11.70 11.70 11.07 10,500 11.07 11.07
03-10-02 11.70 11.70 11.25 10,300 11.35 11.35
03-10-01 11.66 11.88 11.27 9,400 11.68 11.68
Date Open High Low Vol Cls adjCls
03-09-30 11.50 11.83 11.02 13,000 11.71 11.71
03-09-29 11.82 11.88 11.50 5,400 11.50 11.50
03-09-26 11.90 11.90 11.52 5,400 11.56 11.56
03-09-25 11.63 11.90 11.57 12,100 11.90 11.90
03-09-24 11.63 11.89 11.63 3,400 11.82 11.82
03-09-23 11.91 11.94 11.64 4,800 11.64 11.64
03-09-22 11.75 11.96 11.58 8,000 11.96 11.96
03-09-19 11.96 12.00 11.69 4,800 11.69 11.69
03-09-18 11.74 11.99 11.51 4,200 11.79 11.79
Date Open High Low Vol Cls adjCls
03-09-17 11.55 11.69 11.55 2,400 11.65 11.65
03-09-16 11.55 11.68 11.54 7,400 11.54 11.54
03-09-15 11.55 11.81 11.55 4,300 11.56 11.56
03-09-12 11.57 11.83 11.57 5,500 11.80 11.80
03-09-11 11.60 11.60 11.59 3,200 11.60 11.60
03-09-10 11.69 11.97 11.50 10,500 11.72 11.72
03-09-09 11.67 12.00 11.67 8,000 11.71 11.71
03-09-08 11.99 11.99 11.67 2,500 11.67 11.67
03-09-05 11.34 12.35 11.19 32,600 11.79 11.79
Date Open High Low Vol Cls adjCls
03-09-04 11.71 11.75 11.25 8,100 11.75 11.75
03-09-03 11.07 11.70 11.07 9,300 11.70 11.70
03-09-02 11.01 11.25 11.01 4,200 11.07 11.07
03-08-29 10.75 11.21 10.75 16,500 10.97 10.97
03-08-28 10.85 10.87 10.85 16,200 10.87 10.87
03-08-27 10.91 10.91 10.75 3,100 10.91 10.91
03-08-26 10.73 10.91 10.73 4,300 10.91 10.91
03-08-25 10.69 10.85 10.68 1,900 10.73 10.73
03-08-22 10.69 10.80 10.69 4,300 10.71 10.71
Date Open High Low Vol Cls adjCls
03-08-21 10.59 10.80 10.58 8,500 10.80 10.80
03-08-20 10.41 10.41 10.41 100 10.41 10.41
03-08-19 10.45 10.50 10.38 2,800 10.50 10.50
03-08-18 10.40 10.44 10.31 3,900 10.31 10.31
03-08-15 10.35 10.35 10.35 1,100 10.35 10.35
03-08-14 10.35 10.35 10.25 2,000 10.26 10.26
03-08-13 10.34 10.35 10.34 500 10.35 10.35
03-08-12 10.32 10.35 10.26 1,100 10.35 10.35
03-08-11 10.26 10.26 10.25 2,700 10.25 10.25
Date Open High Low Vol Cls adjCls
03-08-08 10.32 10.32 10.32 0 10.32 10.32
03-08-07 10.26 10.32 10.26 1,200 10.32 10.32
03-08-06 10.26 10.32 10.26 500 10.32 10.32
03-08-05 10.21 10.30 10.21 16,800 10.25 10.25
03-08-04 10.27 10.30 10.16 3,700 10.30 10.30
03-08-01 10.31 10.31 10.16 1,600 10.16 10.16
03-07-31 10.17 10.32 10.17 600 10.32 10.32
03-07-30 10.16 10.25 10.16 6,100 10.25 10.25
03-07-29 10.23 10.35 10.19 10,900 10.25 10.25
Date Open High Low Vol Cls adjCls
03-07-28 10.15 10.23 10.15 3,800 10.23 10.23
03-07-25 10.30 10.34 10.16 1,800 10.16 10.16
03-07-24 10.16 10.35 10.16 4,500 10.35 10.35
03-07-23 9.91 10.40 9.87 57,800 10.09 10.09
03-07-22 9.59 9.86 9.59 2,300 9.86 9.86
03-07-21 9.81 9.83 9.76 1,800 9.81 9.81
03-07-18 9.50 10.00 9.50 22,700 9.75 9.75
03-07-17 9.18 9.45 9.04 22,100 9.45 9.45
03-07-16 9.16 9.16 9.03 9,000 9.06 9.06
Date Open High Low Vol Cls adjCls
03-07-15 9.01 9.16 9.01 2,400 9.13 9.13
03-07-14 9.17 9.17 9.04 21,500 9.04 9.04
03-07-11 9.31 9.32 9.03 25,000 9.03 9.03
03-07-10 9.29 9.65 9.24 3,000 9.32 9.32
03-07-09 9.46 9.60 9.24 5,500 9.55 9.55
03-07-08 9.12 9.50 9.12 17,300 9.49 9.49
03-07-07 9.21 9.25 9.06 8,900 9.10 9.10
03-07-03 9.12 9.12 9.00 2,400 9.12 9.12
03-07-02 9.03 9.03 9.01 1,300 9.01 9.01
Date Open High Low Vol Cls adjCls
03-07-01 9.02 9.02 9.00 12,000 9.00 9.00
03-06-30 9.00 9.02 8.98 11,200 9.00 9.00
03-06-27 8.76 9.00 8.76 2,500 9.00 9.00
03-06-26 8.89 9.00 8.76 1,200 9.00 9.00
03-06-25 9.00 9.09 9.00 6,400 9.00 9.00
03-06-24 8.96 9.12 8.96 24,400 9.00 9.00
03-06-23 9.14 9.14 9.12 2,900 9.13 9.13
03-06-20 9.10 9.14 9.00 3,600 9.14 9.14
03-06-19 9.13 9.15 9.10 1,100 9.10 9.10
Date Open High Low Vol Cls adjCls
03-06-18 9.00 9.13 9.00 1,100 9.13 9.13
03-06-17 9.12 9.12 9.10 2,900 9.12 9.12
03-06-16 9.11 9.11 8.10 57,500 9.00 9.00
03-06-13 9.14 9.14 9.11 700 9.11 9.11
03-06-12 9.23 9.24 9.23 700 9.24 9.24
03-06-11 9.30 9.35 9.21 6,200 9.21 9.21
03-06-10 9.14 9.25 9.11 20,900 9.23 9.23
03-06-09 9.13 9.13 9.00 12,900 9.13 9.13
03-06-06 9.00 9.14 9.00 3,600 9.04 9.04
Date Open High Low Vol Cls adjCls
03-06-05 9.00 9.14 9.00 2,800 9.14 9.14
03-06-04 9.05 9.15 9.00 5,600 9.15 9.15
03-06-03 9.30 9.30 9.00 102,400 9.00 9.00
03-06-02 9.10 9.30 9.10 1,800 9.30 9.30
03-05-30 8.60 9.40 8.60 76,800 9.30 9.30
03-05-29 8.46 8.59 8.46 17,000 8.46 8.46
03-05-28 8.55 8.55 8.55 100 8.55 8.55
03-05-27 8.79 8.80 8.50 5,000 8.50 8.50
03-05-23 8.76 8.80 8.70 3,100 8.70 8.70
Date Open High Low Vol Cls adjCls
03-05-22 8.75 8.75 8.58 3,100 8.75 8.75
03-05-21 8.80 8.80 8.55 4,500 8.74 8.74
03-05-20 8.45 8.71 8.45 3,200 8.71 8.71
03-05-19 8.53 8.54 8.47 1,200 8.47 8.47
03-05-16 8.80 8.80 8.53 500 8.53 8.53
03-05-15 8.45 8.80 8.39 9,200 8.71 8.71
03-05-14 8.45 8.60 8.45 3,700 8.59 8.59
03-05-13 8.49 8.49 8.49 300 8.49 8.49
03-05-12 8.45 8.67 8.45 117,200 8.67 8.67
Date Open High Low Vol Cls adjCls
03-05-09 8.47 8.47 8.45 1,600 8.45 8.45
03-05-08 8.30 9.00 8.30 5,800 8.64 8.64
03-05-07 8.52 8.55 8.31 5,200 8.40 8.40
03-05-06 8.20 8.55 8.20 7,500 8.51 8.51
03-05-05 8.20 8.34 8.20 1,600 8.34 8.34
03-05-02 8.32 8.32 8.20 1,600 8.20 8.20
03-05-01 8.26 8.26 8.20 3,600 8.20 8.20
03-04-30 8.11 8.17 8.11 1,400 8.17 8.17
03-04-29 8.18 8.20 8.14 4,600 8.15 8.15
Date Open High Low Vol Cls adjCls
03-04-28 8.25 8.30 8.20 5,200 8.30 8.30
03-04-25 8.22 8.43 8.20 4,000 8.20 8.20
03-04-24 7.99 8.31 7.93 3,900 8.25 8.25
03-04-23 7.69 7.95 7.69 11,100 7.94 7.94
03-04-22 7.87 8.07 7.71 9,400 7.80 7.80
03-04-21 8.19 8.19 7.73 9,000 7.89 7.89
03-04-17 8.00 8.70 7.95 25,700 8.35 8.35
03-04-16 8.05 8.20 8.00 5,800 8.20 8.20
03-04-15 7.70 8.00 7.62 11,400 8.00 8.00
Date Open High Low Vol Cls adjCls
03-04-14 7.50 7.70 7.44 4,700 7.65 7.65
03-04-11 7.60 7.60 7.52 800 7.53 7.53
03-04-10 7.50 7.65 7.50 4,000 7.55 7.55
03-04-09 7.54 7.84 7.51 3,000 7.51 7.51
03-04-08 7.87 7.92 7.52 3,000 7.52 7.52
03-04-07 7.80 7.95 7.75 10,800 7.75 7.75
03-04-04 7.40 7.75 7.40 4,300 7.70 7.70
03-04-03 7.19 7.21 7.19 15,500 7.21 7.21
03-04-02 7.11 7.20 7.09 3,500 7.09 7.09
Date Open High Low Vol Cls adjCls
03-04-01 7.05 7.05 7.05 100 7.05 7.05
03-03-31 7.05 7.20 7.05 5,400 7.13 7.13
03-03-28 6.84 7.10 6.84 4,000 6.97 6.97
03-03-27 6.83 6.99 6.78 22,300 6.90 6.90
03-03-26 6.75 6.95 6.75 7,300 6.95 6.95
03-03-25 6.81 7.05 6.81 2,700 6.84 6.84
03-03-24 7.05 7.05 6.76 5,500 6.81 6.81
03-03-21 7.04 7.05 6.73 3,100 7.02 7.02
03-03-20 7.04 7.05 6.92 2,700 7.05 7.05
Date Open High Low Vol Cls adjCls
03-03-19 6.50 6.99 6.50 37,800 6.95 6.95
03-03-18 6.68 6.68 6.49 10,500 6.50 6.50
03-03-17 6.65 6.81 6.54 4,100 6.72 6.72
03-03-14 6.50 6.66 6.50 5,400 6.55 6.55
03-03-13 6.30 7.11 6.30 14,000 6.50 6.50
03-03-12 6.45 6.45 6.01 23,500 6.25 6.25
03-03-11 6.81 6.91 6.39 7,400 6.39 6.39
03-03-10 7.09 7.28 6.78 10,000 6.82 6.82
03-03-07 7.02 7.30 6.87 15,400 7.12 7.12
Date Open High Low Vol Cls adjCls
03-03-06 6.94 7.15 6.70 16,700 7.00 7.00
03-03-05 6.85 7.32 6.64 13,100 7.00 7.00
03-03-04 7.59 7.70 6.56 12,500 6.86 6.86
03-03-03 7.53 7.66 7.29 3,400 7.46 7.46
03-02-28 7.33 7.67 7.33 12,000 7.67 7.67
03-02-27 7.20 7.48 7.20 2,900 7.36 7.36
03-02-26 7.79 7.92 6.88 26,300 7.50 7.50
03-02-25 7.49 7.72 7.49 1,700 7.72 7.72
03-02-24 7.52 7.52 7.42 6,100 7.42 7.42
Date Open High Low Vol Cls adjCls
03-02-21 7.57 7.57 7.52 1,800 7.52 7.52
03-02-20 7.80 7.80 7.59 2,600 7.63 7.63
03-02-19 7.52 7.82 7.52 2,500 7.69 7.69
03-02-18 7.45 7.52 7.45 1,100 7.50 7.50
03-02-14 7.45 7.53 7.45 1,000 7.53 7.53
03-02-13 7.48 7.48 7.45 1,400 7.45 7.45
03-02-12 7.81 7.81 7.45 2,800 7.55 7.55
03-02-11 7.86 7.86 7.26 8,100 7.56 7.56
03-02-10 7.96 7.96 7.96 400 7.96 7.96
Date Open High Low Vol Cls adjCls
03-02-07 8.04 8.04 7.84 25,400 7.89 7.89
03-02-06 8.25 8.25 8.07 2,600 8.07 8.07
03-02-05 7.69 8.24 7.69 21,100 8.24 8.24
03-02-04 7.51 7.94 7.51 5,000 7.73 7.73
03-02-03 7.64 7.95 7.50 8,100 7.50 7.50
03-01-31 7.49 7.69 7.45 3,900 7.67 7.67
03-01-30 7.51 7.69 7.48 2,700 7.69 7.69
03-01-29 7.42 7.42 7.35 6,400 7.35 7.35
03-01-28 7.77 7.77 7.35 4,500 7.62 7.62
Date Open High Low Vol Cls adjCls
03-01-27 7.64 7.65 7.33 5,800 7.57 7.57
03-01-24 7.90 7.90 7.71 3,300 7.71 7.71
03-01-23 7.60 7.94 7.60 143,800 7.90 7.90
03-01-22 7.72 7.73 7.68 900 7.68 7.68
03-01-21 7.95 7.95 7.74 56,400 7.74 7.74
03-01-17 8.00 8.00 7.79 4,700 7.83 7.83
03-01-16 8.01 8.01 8.00 1,300 8.00 8.00
03-01-15 8.03 8.19 8.03 15,500 8.10 8.10
03-01-14 8.00 8.27 7.98 23,000 8.17 8.17
Date Open High Low Vol Cls adjCls
03-01-13 7.71 7.97 7.60 64,300 7.90 7.90
03-01-10 7.70 7.70 7.65 32,100 7.70 7.70
03-01-09 7.36 7.75 7.36 23,000 7.70 7.70
03-01-08 7.35 7.35 7.18 18,600 7.35 7.35
03-01-07 7.16 7.35 7.16 30,200 7.35 7.35
03-01-06 7.07 7.31 7.07 32,500 7.31 7.31
03-01-03 7.15 7.15 7.15 0 7.15 7.15
03-01-02 7.15 7.15 7.08 1,500 7.15 7.15
02-12-31 7.15 7.21 6.88 25,600 7.05 7.05
Date Open High Low Vol Cls adjCls
02-12-30 7.08 7.35 7.08 6,800 7.16 7.16
02-12-27 7.34 7.42 7.04 5,500 7.28 7.28
02-12-26 7.44 7.50 7.44 1,100 7.50 7.50
02-12-24 7.20 7.45 7.20 2,900 7.44 7.44
02-12-23 7.07 7.21 6.96 15,100 7.21 7.21
02-12-20 7.07 7.10 6.97 10,400 7.10 7.10
02-12-19 7.10 7.18 7.00 79,900 7.01 7.01
02-12-18 7.11 7.26 7.08 59,000 7.10 7.10
02-12-17 7.32 7.32 7.12 51,700 7.12 7.12
Date Open High Low Vol Cls adjCls
02-12-16 7.34 7.34 7.32 1,400 7.32 7.32
02-12-13 7.40 7.50 7.37 5,400 7.38 7.38
02-12-12 7.25 7.50 7.25 2,700 7.44 7.44
02-12-11 7.16 7.30 7.00 37,400 7.30 7.30
02-12-10 7.31 7.41 7.15 8,600 7.20 7.20
02-12-09 7.35 7.45 7.31 2,000 7.45 7.45
02-12-06 7.55 7.61 7.07 7,400 7.43 7.43
02-12-05 7.68 7.68 7.59 1,200 7.60 7.60
02-12-04 7.78 7.78 7.66 12,000 7.75 7.75
Date Open High Low Vol Cls adjCls
02-12-03 7.33 7.84 7.30 53,600 7.75 7.75
02-12-02 7.64 7.71 7.31 17,500 7.32 7.32
02-11-29 6.91 7.45 6.90 56,900 7.35 7.35
02-11-27 7.25 7.25 6.85 33,600 6.96 6.96
02-11-26 6.60 7.50 6.60 46,000 7.00 7.00
02-11-25 6.28 6.64 6.18 10,800 6.64 6.64
02-11-22 5.98 6.27 5.98 10,200 6.25 6.25
02-11-21 6.00 6.00 5.92 11,900 6.00 6.00
02-11-20 5.99 6.00 5.90 20,100 5.98 5.98
Date Open High Low Vol Cls adjCls
02-11-19 5.98 6.00 5.98 8,100 6.00 6.00
02-11-18 5.84 6.00 5.75 13,900 5.91 5.91
02-11-15 6.01 6.17 5.65 15,700 5.70 5.70
02-11-14 6.08 6.11 5.91 49,600 6.11 6.11
02-11-13 6.08 6.13 6.08 500 6.13 6.13
02-11-12 6.15 6.25 6.01 11,000 6.01 6.01
02-11-11 6.07 6.07 6.05 1,200 6.05 6.05
02-11-08 6.13 6.25 6.00 8,800 6.08 6.08
02-11-07 6.16 6.20 6.14 1,000 6.14 6.14
Date Open High Low Vol Cls adjCls
02-11-06 6.50 6.55 6.18 43,900 6.29 6.29
02-11-05 6.50 6.67 6.50 45,600 6.50 6.50
02-11-04 6.62 6.70 6.47 24,600 6.49 6.49
02-11-01 6.57 7.45 6.57 11,000 6.60 6.60
02-10-31 6.61 6.72 6.39 3,300 6.72 6.72
02-10-30 6.21 6.50 6.21 2,200 6.50 6.50
02-10-29 6.82 6.82 6.18 8,900 6.36 6.36
02-10-28 6.90 6.95 6.90 3,800 6.95 6.95
02-10-25 7.00 7.00 6.99 24,000 7.00 7.00
Date Open High Low Vol Cls adjCls
02-10-24 7.10 7.19 6.95 40,200 6.95 6.95
02-10-23 6.80 7.10 6.80 57,800 7.10 7.10
02-10-22 6.30 7.25 6.30 43,200 6.80 6.80
02-10-21 6.41 6.41 6.00 4,900 6.25 6.25
02-10-18 6.48 6.49 6.41 1,500 6.45 6.45
02-10-17 6.50 6.50 6.40 9,300 6.40 6.40
02-10-16 6.41 6.50 6.41 8,700 6.47 6.47
02-10-15 6.33 6.49 6.28 5,400 6.49 6.49
02-10-14 6.30 6.35 6.30 3,800 6.31 6.31
Date Open High Low Vol Cls adjCls
02-10-11 6.48 6.49 6.48 1,300 6.49 6.49
02-10-10 6.25 6.30 6.25 138,900 6.30 6.30
02-10-09 6.38 6.38 6.38 700 6.38 6.38
02-10-08 6.50 6.74 6.38 1,600 6.74 6.74
02-10-07 6.38 6.50 6.38 4,800 6.40 6.40
02-10-04 6.85 6.85 6.55 700 6.56 6.56
02-10-03 6.64 6.88 6.56 4,100 6.87 6.87
02-10-02 6.52 6.60 6.52 900 6.55 6.55
02-10-01 6.88 7.04 6.51 22,800 6.75 6.75
Date Open High Low Vol Cls adjCls
02-09-30 7.00 7.00 7.00 100 7.00 7.00
02-09-27 7.10 7.10 6.75 600 7.00 7.00
02-09-26 7.05 7.13 7.03 2,800 7.13 7.13
02-09-25 7.00 7.04 6.88 11,700 6.90 6.90
02-09-24 6.65 7.00 6.65 1,300 7.00 7.00
02-09-23 6.75 6.80 6.70 4,100 6.80 6.80
02-09-20 7.00 7.25 7.00 1,200 7.24 7.24
02-09-19 8.00 8.00 6.72 33,900 6.90 6.90
02-09-18 7.85 8.00 7.85 3,700 7.99 7.99
Date Open High Low Vol Cls adjCls
02-09-17 7.86 8.74 7.86 2,400 8.50 8.50
02-09-16 7.81 8.74 7.81 400 8.74 8.74
02-09-13 8.97 8.97 8.97 200 8.97 8.97
02-09-12 8.11 8.50 8.11 8,900 8.25 8.25
02-09-11 8.55 8.55 8.55 0 8.55 8.55
02-09-10 8.24 8.97 8.24 2,600 8.55 8.55
02-09-09 8.98 8.98 8.49 800 8.97 8.97
02-09-06 8.81 8.98 8.80 18,700 8.80 8.80
02-09-05 8.90 8.98 8.80 9,900 8.81 8.81
Date Open High Low Vol Cls adjCls
02-09-04 8.60 8.98 6.50 22,100 8.70 8.70
02-09-03 9.09 9.09 8.90 4,100 8.90 8.90
02-08-30 9.00 9.05 9.00 1,700 9.05 9.05
02-08-29 9.09 9.09 9.09 500 9.09 9.09
02-08-28 8.90 9.10 8.90 1,800 9.10 9.10
02-08-27 9.06 9.36 8.90 2,700 8.90 8.90
02-08-26 8.38 9.38 8.38 3,600 9.38 9.38
02-08-23 7.65 8.37 7.65 6,000 8.37 8.37
02-08-22 7.79 8.13 7.61 9,200 7.75 7.75
Date Open High Low Vol Cls adjCls
02-08-21 7.90 7.90 7.65 3,500 7.65 7.65
02-08-20 7.56 7.89 7.56 2,700 7.89 7.89
02-08-19 7.56 8.18 7.56 2,300 8.18 8.18
02-08-16 8.05 8.05 8.05 700 8.05 8.05
02-08-15 8.21 8.21 7.63 29,800 8.06 8.06
02-08-14 8.84 8.84 8.25 4,200 8.50 8.50
02-08-13 8.87 8.87 8.80 1,700 8.80 8.80
02-08-12 8.91 8.91 8.72 1,900 8.85 8.85
02-08-09 8.92 8.92 8.92 400 8.92 8.92
Date Open High Low Vol Cls adjCls
02-08-08 8.94 8.94 8.93 4,000 8.93 8.93
02-08-07 8.94 8.94 8.94 1,100 8.94 8.94
02-08-06 8.52 8.97 8.52 700 8.97 8.97
02-08-05 8.51 8.51 8.51 0 8.51 8.51
02-08-02 8.99 8.99 8.51 2,300 8.51 8.51
02-08-01 9.10 9.10 8.95 2,200 8.95 8.95
02-07-31 9.11 9.12 9.05 2,500 9.10 9.10
02-07-30 8.90 9.12 8.90 300 9.12 9.12
02-07-29 9.12 9.12 8.90 3,400 9.10 9.10
Date Open High Low Vol Cls adjCls
02-07-26 9.14 9.14 9.00 2,600 9.12 9.12
02-07-25 9.11 9.11 8.75 2,900 9.11 9.11
02-07-24 8.75 9.14 8.75 6,300 9.00 9.00
02-07-23 9.40 10.00 8.90 5,200 8.90 8.90
02-07-22 10.00 10.00 9.40 2,900 9.40 9.40
02-07-19 10.00 10.00 9.75 6,800 9.75 9.75
02-07-18 9.75 10.00 9.75 37,400 10.00 10.00
02-07-17 10.50 10.70 9.90 5,700 9.99 9.99
02-07-16 9.90 10.35 9.90 1,700 9.91 9.91
Date Open High Low Vol Cls adjCls
02-07-15 10.96 10.96 10.00 2,100 10.70 10.70
02-07-12 10.51 10.80 10.00 1,500 10.00 10.00
02-07-11 10.85 10.96 10.51 2,300 10.96 10.96
02-07-10 10.96 10.96 10.50 400 10.50 10.50
02-07-09 10.65 10.96 10.65 1,200 10.96 10.96
02-07-08 10.65 11.00 10.65 1,100 10.66 10.66
02-07-05 10.87 10.87 10.65 1,900 10.65 10.65
02-07-03 11.49 11.49 10.31 11,700 10.91 10.91
02-07-02 11.59 11.59 10.25 7,100 11.35 11.35
Date Open High Low Vol Cls adjCls
02-07-01 11.26 11.60 11.25 1,300 11.25 11.25
02-06-28 11.96 12.29 11.50 2,800 11.50 11.50
02-06-27 13.00 13.00 12.20 18,900 12.20 12.20
02-06-26 12.81 12.98 12.81 300 12.95 12.95
02-06-25 12.99 13.00 12.99 14,200 13.00 13.00
02-06-24 12.61 12.95 12.61 4,000 12.90 12.90
02-06-21 12.75 12.99 12.51 6,300 12.99 12.99
02-06-20 12.37 13.05 12.26 16,400 12.80 12.80
02-06-19 12.88 12.88 12.36 4,100 12.36 12.36
Date Open High Low Vol Cls adjCls
02-06-18 12.25 12.88 12.21 5,400 12.75 12.75
02-06-17 12.25 13.00 12.25 7,500 12.88 12.88
02-06-14 12.50 12.50 12.50 1,700 12.50 12.50
02-06-13 12.20 12.50 12.20 1,500 12.49 12.49
02-06-12 12.25 12.55 12.25 800 12.50 12.50
02-06-11 12.65 12.70 12.50 5,700 12.50 12.50
02-06-10 12.98 12.98 12.28 3,100 12.49 12.49
02-06-07 12.00 12.99 12.00 10,400 12.95 12.95
02-06-06 12.01 13.00 12.01 14,900 12.51 12.51
Date Open High Low Vol Cls adjCls
02-06-05 12.29 12.29 12.29 1,600 12.29 12.29
02-06-04 12.50 12.75 12.20 5,200 12.65 12.65
02-06-03 12.49 12.70 12.49 3,300 12.70 12.70
02-05-31 12.43 12.70 12.43 1,400 12.70 12.70
02-05-30 11.51 12.42 11.51 4,500 12.20 12.20
02-05-29 11.91 12.41 11.76 5,100 12.41 12.41
02-05-28 11.25 12.25 11.25 5,200 11.91 11.91
02-05-24 12.29 12.33 12.29 1,300 12.33 12.33
02-05-23 10.67 12.35 10.67 19,600 12.00 12.00
Date Open High Low Vol Cls adjCls
02-05-22 10.51 10.70 10.51 3,500 10.70 10.70
02-05-21 10.88 10.95 10.60 2,500 10.60 10.60
02-05-20 11.44 11.74 10.88 8,600 10.88 10.88
02-05-17 10.79 11.45 10.79 10,000 11.44 11.44
02-05-16 10.35 10.90 9.71 17,000 10.40 10.40
02-05-15 10.70 10.70 10.25 5,100 10.50 10.50
02-05-14 10.70 10.70 10.25 6,300 10.25 10.25
02-05-13 10.80 10.82 10.80 300 10.82 10.82
02-05-10 11.17 11.17 10.50 4,100 10.95 10.95
Date Open High Low Vol Cls adjCls
02-05-09 11.25 11.25 11.00 1,700 11.00 11.00
02-05-08 11.50 11.50 11.00 2,900 11.00 11.00
02-05-07 11.88 11.88 11.37 13,200 11.37 11.37
02-05-06 11.65 11.88 11.62 2,700 11.83 11.83
02-05-03 11.99 11.99 11.65 2,600 11.65 11.65
02-05-02 11.99 11.99 11.76 5,900 11.95 11.95
02-05-01 11.95 11.95 11.75 1,700 11.91 11.91
02-04-30 12.00 12.09 11.91 3,600 11.95 11.95
02-04-29 12.30 12.30 11.95 1,100 11.95 11.95
Date Open High Low Vol Cls adjCls
02-04-26 12.19 12.19 12.00 4,100 12.19 12.19
02-04-25 12.64 12.64 12.00 2,300 12.00 12.00
02-04-24 12.25 12.35 12.00 13,900 12.19 12.19
02-04-23 12.46 12.55 11.99 9,200 11.99 11.99
02-04-22 12.16 12.20 12.16 500 12.20 12.20
02-04-19 12.21 12.35 12.21 8,000 12.21 12.21
02-04-18 12.22 12.70 12.10 3,800 12.21 12.21
02-04-17 13.07 13.20 12.21 15,700 12.21 12.21
02-04-16 13.07 13.27 13.07 7,300 13.20 13.20
Date Open High Low Vol Cls adjCls
02-04-15 13.45 13.45 13.07 3,100 13.35 13.35
02-04-12 13.06 13.27 13.06 10,000 13.27 13.27
02-04-11 13.14 13.20 13.06 5,500 13.06 13.06
02-04-10 12.65 13.14 12.65 3,000 13.14 13.14
02-04-09 12.48 12.91 12.48 1,800 12.91 12.91
02-04-08 12.88 12.89 12.40 6,900 12.89 12.89
02-04-05 13.15 13.15 12.75 6,500 12.75 12.75
02-04-04 12.58 13.15 12.58 10,800 13.15 13.15
02-04-03 12.58 13.05 12.58 1,300 13.05 13.05
Date Open High Low Vol Cls adjCls
02-04-02 12.50 12.50 12.50 2,900 12.50 12.50
02-04-01 12.85 12.85 12.50 5,100 12.51 12.51
02-03-28 13.05 13.05 12.90 6,000 12.90 12.90
02-03-27 13.50 13.50 12.95 8,300 13.25 13.25
02-03-26 13.50 13.50 13.23 2,300 13.50 13.50
02-03-25 13.50 13.55 13.00 3,600 13.55 13.55
02-03-22 13.40 13.50 13.05 3,600 13.50 13.50
02-03-21 13.50 13.50 13.30 2,200 13.34 13.34
02-03-20 13.00 13.50 13.00 1,400 13.50 13.50
Date Open High Low Vol Cls adjCls
02-03-19 12.40 13.50 12.40 48,800 13.28 13.28
02-03-18 12.40 12.40 11.62 1,200 12.00 12.00
02-03-15 11.90 12.10 11.55 59,300 11.72 11.72
02-03-14 12.00 12.30 11.67 24,500 11.90 11.90
02-03-13 12.15 12.75 12.00 15,400 12.30 12.30
02-03-12 12.24 12.50 12.10 10,000 12.37 12.37
02-03-11 12.69 12.69 12.30 51,300 12.37 12.37
02-03-08 12.45 12.85 12.35 14,300 12.69 12.69
02-03-07 12.44 12.80 12.44 13,400 12.50 12.50
Date Open High Low Vol Cls adjCls
02-03-06 12.72 12.80 12.44 28,100 12.44 12.44
02-03-05 12.75 12.75 12.51 5,100 12.72 12.72
02-03-04 12.90 12.90 12.55 8,300 12.65 12.65
02-03-01 12.75 12.75 12.50 3,100 12.75 12.75
02-02-28 12.95 12.95 12.50 24,200 12.80 12.80
02-02-27 13.08 13.08 12.85 3,000 12.90 12.90
02-02-26 12.73 12.95 12.62 42,700 12.75 12.75
02-02-25 13.20 13.20 12.55 15,000 12.95 12.95
02-02-22 13.29 13.29 12.95 14,800 13.20 13.20
Date Open High Low Vol Cls adjCls
02-02-21 13.10 13.30 12.95 7,600 13.30 13.30
02-02-20 13.11 13.37 13.10 12,100 13.11 13.11
02-02-19 13.10 13.42 13.10 9,200 13.10 13.10
02-02-15 13.10 13.50 13.10 5,200 13.25 13.25
02-02-14 13.42 13.50 13.10 6,000 13.45 13.45
02-02-13 13.35 13.45 13.10 10,400 13.10 13.10
02-02-12 13.22 13.45 13.00 6,800 13.00 13.00
02-02-11 12.90 13.45 12.90 7,400 13.05 13.05
02-02-08 12.80 13.00 12.75 7,700 12.90 12.90
Date Open High Low Vol Cls adjCls
02-02-07 13.15 13.50 13.00 3,300 13.00 13.00
02-02-06 14.10 14.10 13.20 46,500 13.20 13.20
02-02-05 13.75 14.25 13.11 50,900 13.51 13.51
02-02-04 14.00 14.00 13.10 4,300 13.11 13.11
02-02-01 13.05 14.00 13.05 37,700 14.00 14.00
02-01-31 12.68 14.37 12.68 18,300 13.70 13.70
02-01-30 11.20 12.68 11.20 21,200 12.68 12.68
02-01-29 11.89 12.20 11.40 10,100 12.10 12.10
02-01-28 11.75 11.90 11.25 4,000 11.90 11.90
Date Open High Low Vol Cls adjCls
02-01-25 11.94 11.94 11.20 4,100 11.74 11.74
02-01-24 11.35 12.00 10.45 12,100 11.65 11.65
02-01-23 11.75 11.75 10.75 17,800 11.35 11.35
02-01-22 11.50 11.80 11.35 3,400 11.40 11.40
02-01-18 11.60 11.60 11.60 200 11.60 11.60
02-01-17 11.65 11.95 11.54 26,000 11.80 11.80
02-01-16 11.40 11.65 11.40 7,000 11.60 11.60
02-01-15 11.75 11.85 11.32 3,600 11.40 11.40
02-01-14 11.70 11.70 11.44 4,800 11.45 11.45
Date Open High Low Vol Cls adjCls
02-01-11 11.82 12.25 11.32 41,600 11.40 11.40
02-01-10 12.00 12.00 11.57 14,500 12.00 12.00
02-01-09 12.00 12.15 11.61 31,400 12.00 12.00
02-01-08 11.50 12.50 11.50 22,500 12.15 12.15
02-01-07 11.55 12.00 11.35 10,200 12.00 12.00
02-01-04 10.98 11.50 10.90 16,100 11.50 11.50
02-01-03 11.00 11.00 10.42 10,700 11.00 11.00
02-01-02 11.00 11.00 9.02 14,400 11.00 11.00
01-12-31 11.01 11.01 10.75 8,100 10.95 10.95
Date Open High Low Vol Cls adjCls
01-12-28 11.00 11.49 10.80 24,400 11.20 11.20
01-12-27 11.00 11.00 10.85 14,200 11.00 11.00
01-12-26 10.75 11.00 10.01 14,700 10.92 10.92
01-12-24 10.61 10.61 8.50 29,700 9.70 9.70
01-12-21 11.26 11.65 11.00 29,500 11.20 11.20
01-12-20 10.45 11.80 10.45 51,000 11.40 11.40
01-12-19 9.37 10.30 9.37 7,400 10.00 10.00
01-12-18 9.50 9.50 9.37 1,600 9.37 9.37
01-12-17 10.00 10.00 9.36 2,000 9.36 9.36
Date Open High Low Vol Cls adjCls
01-12-14 9.90 10.00 9.50 8,200 9.50 9.50
01-12-13 9.40 9.98 9.40 2,800 9.80 9.80
01-12-12 8.26 9.48 8.26 1,700 9.48 9.48
01-12-11 9.25 9.30 9.10 30,700 9.20 9.20
01-12-10 9.50 9.50 8.00 7,400 9.25 9.25
01-12-07 9.00 9.50 9.00 14,700 9.35 9.35
01-12-06 9.09 9.09 9.00 1,700 9.00 9.00
01-12-05 7.90 7.90 7.90 700 7.90 7.90
01-12-04 7.90 8.00 7.90 4,400 8.00 8.00
Date Open High Low Vol Cls adjCls
01-12-03 8.07 8.07 8.07 0 8.07 8.07
01-11-30 8.25 8.25 8.07 2,000 8.07 8.07
01-11-29 8.00 9.25 8.00 13,200 9.10 9.10
01-11-28 8.50 8.50 8.50 200 8.50 8.50
01-11-27 8.40 8.40 8.00 300 8.00 8.00
01-11-26 8.90 8.94 7.60 6,800 8.40 8.40
01-11-23 7.60 7.60 7.60 100 7.60 7.60
01-11-21 8.00 8.45 8.00 8,700 8.45 8.45
01-11-20 7.25 8.19 7.25 15,900 8.05 8.05
Date Open High Low Vol Cls adjCls
01-11-19 7.73 7.73 7.25 1,900 7.25 7.25
01-11-16 7.50 8.00 7.00 11,100 8.00 8.00
01-11-15 7.00 7.05 7.00 4,200 7.05 7.05
01-11-14 7.00 7.00 7.00 0 7.00 7.00
01-11-13 7.00 7.00 7.00 200 7.00 7.00
01-11-12 7.00 7.00 7.00 300 7.00 7.00
01-11-09 7.50 7.50 7.50 0 7.50 7.50
01-11-08 7.50 7.50 7.50 0 7.50 7.50
01-11-07 7.50 7.50 7.50 0 7.50 7.50
Date Open High Low Vol Cls adjCls
01-11-06 7.05 7.50 7.05 400 7.50 7.50
01-11-05 7.39 7.50 7.39 4,600 7.50 7.50
01-11-02 7.25 7.25 7.25 2,000 7.25 7.25
01-11-01 7.15 7.18 7.15 1,100 7.18 7.18
01-10-31 7.00 7.15 7.00 900 7.14 7.14
01-10-30 6.85 7.14 6.85 1,500 7.14 7.14
01-10-29 6.85 6.96 6.85 31,700 6.96 6.96
01-10-26 7.15 7.15 7.15 800 7.15 7.15
01-10-25 6.70 6.70 6.70 0 6.70 6.70
Date Open High Low Vol Cls adjCls
01-10-24 6.70 6.70 6.70 300 6.70 6.70
01-10-23 6.75 7.00 6.75 2,400 7.00 7.00
01-10-22 6.75 6.75 6.75 400 6.75 6.75
01-10-19 6.75 7.00 6.75 5,900 7.00 7.00
01-10-18 6.91 7.13 6.75 1,000 7.13 7.13
01-10-17 7.20 7.20 7.20 100 7.20 7.20
01-10-16 7.11 7.11 7.00 4,700 7.05 7.05
01-10-15 7.00 7.65 7.00 6,800 7.05 7.05
01-10-12 7.10 7.10 7.10 100 7.10 7.10
Date Open High Low Vol Cls adjCls
01-10-11 7.45 7.45 7.45 0 7.45 7.45
01-10-10 7.70 7.70 7.45 600 7.45 7.45
01-10-09 7.00 7.25 7.00 348,500 7.00 7.00
01-10-08 7.35 7.35 7.00 600 7.00 7.00
01-10-05 7.50 7.50 7.50 0 7.50 7.50
01-10-04 7.50 7.50 7.50 700 7.50 7.50
01-10-03 7.50 7.55 7.50 4,000 7.55 7.55
01-10-02 7.10 7.10 7.00 300 7.00 7.00
01-10-01 7.35 7.35 7.35 0 7.35 7.35
Date Open High Low Vol Cls adjCls
01-09-28 7.55 7.60 6.74 12,900 7.35 7.35
01-09-27 7.75 7.75 7.75 0 7.75 7.75
01-09-26 7.50 7.75 7.50 14,900 7.75 7.75
01-09-25 7.80 7.80 7.80 100 7.80 7.80
01-09-24 8.15 8.15 8.15 0 8.15 8.15
01-09-21 7.91 8.15 7.91 500 8.15 8.15
01-09-20 7.05 8.11 7.05 65,100 8.00 8.00
01-09-19 7.04 7.04 7.04 500 7.04 7.04
01-09-18 7.65 7.85 7.00 9,000 7.35 7.35
Date Open High Low Vol Cls adjCls
01-09-17 7.10 7.50 7.10 7,300 7.50 7.50
01-09-10 7.96 7.96 7.96 100 7.96 7.96
01-09-07 8.20 8.20 8.20 0 8.20 8.20
01-09-06 8.20 8.20 8.15 800 8.20 8.20
01-09-05 8.20 8.40 8.00 1,600 8.40 8.40
01-09-04 8.10 8.28 8.10 3,200 8.28 8.28
01-08-31 7.98 8.20 7.98 2,300 8.20 8.20
01-08-30 8.00 8.25 7.90 3,600 7.90 7.90
01-08-29 8.15 8.15 8.15 400 8.15 8.15
Date Open High Low Vol Cls adjCls
01-08-28 8.50 8.50 7.90 5,400 8.40 8.40
01-08-27 8.15 8.50 8.15 2,600 8.40 8.40
01-08-24 7.90 8.35 7.90 67,200 8.21 8.21
01-08-23 8.00 8.50 8.00 2,300 8.50 8.50
01-08-22 7.90 7.90 7.90 1,100 7.90 7.90
01-08-21 8.00 8.05 8.00 5,100 8.05 8.05
01-08-20 8.50 8.50 8.50 300 8.50 8.50
01-08-17 7.90 7.90 7.90 100 7.90 7.90
01-08-16 7.90 7.90 7.90 200 7.90 7.90
Date Open High Low Vol Cls adjCls
01-08-15 8.55 8.55 8.55 0 8.55 8.55
01-08-14 8.55 8.55 8.55 0 8.55 8.55
01-08-13 8.59 8.59 8.25 23,000 8.55 8.55
01-08-10 8.50 8.50 8.50 0 8.50 8.50
01-08-09 8.35 8.50 8.35 3,900 8.50 8.50
01-08-08 7.50 7.50 7.50 200 7.50 7.50
01-08-07 8.20 8.20 8.20 0 8.20 8.20
01-08-06 8.20 8.20 8.20 0 8.20 8.20
01-08-03 8.10 8.20 8.10 50,000 8.20 8.20
Date Open High Low Vol Cls adjCls
01-08-02 8.20 8.25 8.10 2,700 8.25 8.25
01-08-01 7.71 8.30 7.71 3,700 8.30 8.30
01-07-31 8.25 8.25 8.25 500 8.25 8.25
01-07-30 7.10 8.25 7.10 4,200 8.05 8.05
01-07-27 7.84 7.84 7.84 0 7.84 7.84
01-07-26 7.25 7.84 7.25 1,700 7.84 7.84
01-07-25 7.00 8.00 7.00 9,700 7.84 7.84
01-07-24 7.95 8.00 7.95 14,400 8.00 8.00
01-07-23 7.50 7.50 7.50 0 7.50 7.50
Date Open High Low Vol Cls adjCls
01-07-20 7.50 7.50 7.50 0 7.50 7.50
01-07-19 7.50 7.50 7.50 800 7.50 7.50
01-07-18 7.75 8.00 7.50 24,700 7.90 7.90
01-07-17 7.75 7.75 7.75 0 7.75 7.75
01-07-16 7.50 7.80 7.50 4,700 7.75 7.75
01-07-13 7.50 7.80 7.50 1,700 7.80 7.80
01-07-12 7.99 7.99 7.99 200 7.99 7.99
01-07-11 7.70 8.24 7.70 2,600 8.24 8.24
01-07-10 7.11 7.50 7.11 4,100 7.50 7.50
Date Open High Low Vol Cls adjCls
01-07-09 7.22 7.22 7.22 0 7.22 7.22
01-07-06 7.22 7.22 7.22 0 7.22 7.22
01-07-05 7.22 7.22 7.22 100 7.22 7.22
01-07-03 7.05 7.22 7.05 500 7.22 7.22
01-07-02 7.00 7.00 7.00 100 7.00 7.00
01-06-29 7.10 7.10 7.10 0 7.10 7.10
01-06-28 7.10 7.22 7.10 800 7.10 7.10
01-06-27 7.05 7.25 7.05 2,000 7.22 7.22
01-06-26 7.05 7.05 7.05 3,300 7.05 7.05
Date Open High Low Vol Cls adjCls
01-06-25 7.00 7.20 7.00 15,000 7.10 7.10
01-06-22 7.00 7.00 7.00 100,200 7.00 7.00
01-06-21 7.00 7.00 7.00 3,500 7.00 7.00
01-06-20 7.01 7.01 7.01 100 7.01 7.01
01-06-19 7.00 7.00 7.00 0 7.00 7.00
01-06-18 7.00 7.00 7.00 300 7.00 7.00
01-06-15 7.22 7.22 7.22 0 7.22 7.22
01-06-14 7.12 7.25 7.12 600 7.22 7.22
01-06-13 7.00 7.15 7.00 21,100 7.15 7.15
Date Open High Low Vol Cls adjCls
01-06-12 7.05 7.05 7.05 0 7.05 7.05
01-06-11 7.05 7.05 7.05 1,000 7.05 7.05
01-06-08 7.00 7.10 6.90 6,900 7.10 7.10
01-06-07 6.85 6.85 6.85 0 6.85 6.85
01-06-06 6.50 7.00 6.50 6,200 6.85 6.85
01-06-05 6.50 6.50 6.50 200 6.50 6.50
01-06-04 6.75 6.75 6.75 0 6.75 6.75
01-06-01 6.75 6.75 6.75 400 6.75 6.75
01-05-31 6.75 7.00 6.50 1,700 6.50 6.50
Date Open High Low Vol Cls adjCls
01-05-30 6.50 6.50 6.50 100 6.50 6.50
01-05-29 6.50 6.50 6.50 700 6.50 6.50
01-05-25 6.50 6.75 6.50 10,000 6.75 6.75
01-05-24 6.75 6.75 6.75 0 6.75 6.75
01-05-23 6.75 7.00 6.75 1,000 6.75 6.75
01-05-22 6.50 6.50 6.50 200 6.50 6.50
01-05-21 6.60 6.60 6.60 0 6.60 6.60
01-05-18 6.60 6.60 6.60 400 6.60 6.60
01-05-17 6.50 7.00 6.50 2,800 7.00 7.00
Date Open High Low Vol Cls adjCls
01-05-16 7.25 7.25 6.50 10,500 6.50 6.50
01-05-15 7.19 7.25 6.50 4,500 7.25 7.25
01-05-14 6.75 7.19 6.40 2,300 7.19 7.19
01-05-11 6.40 7.05 6.40 12,500 7.05 7.05
01-05-10 6.44 7.00 6.44 3,600 6.44 6.44
01-05-09 7.00 7.05 7.00 8,000 7.05 7.05
01-05-08 6.30 6.30 6.30 0 6.30 6.30
01-05-07 6.30 6.30 6.30 0 6.30 6.30
01-05-04 6.55 6.55 6.30 300 6.30 6.30
Date Open High Low Vol Cls adjCls
01-05-03 6.65 6.82 6.65 1,200 6.82 6.82
01-05-02 6.55 6.65 6.55 700 6.65 6.65
01-05-01 6.65 6.65 6.60 1,400 6.60 6.60
01-04-30 7.15 7.15 6.64 2,600 6.70 6.70
01-04-27 6.84 6.84 6.77 1,500 6.77 6.77
01-04-26 6.66 6.66 6.66 500 6.66 6.66
01-04-25 6.66 6.66 6.66 600 6.66 6.66
01-04-24 6.88 6.88 6.88 0 6.88 6.88
01-04-23 6.88 6.88 6.88 5,000 6.88 6.88
Date Open High Low Vol Cls adjCls
01-04-20 6.67 6.67 6.66 2,200 6.66 6.66
01-04-19 7.00 7.00 7.00 200 7.00 7.00
01-04-18 6.95 7.12 6.87 19,900 6.87 6.87
01-04-17 6.90 6.90 6.90 0 6.90 6.90
01-04-16 6.72 6.90 6.72 3,500 6.90 6.90
01-04-12 6.94 6.94 6.94 100 6.94 6.94
01-04-11 6.70 6.90 6.70 3,100 6.90 6.90
01-04-10 6.51 6.84 6.51 13,200 6.84 6.84
01-04-09 6.10 6.90 6.10 800 6.89 6.89
Date Open High Low Vol Cls adjCls
01-04-06 7.00 7.06 6.56 9,900 7.06 7.06
01-04-05 7.06 7.31 7.06 1,000 7.31 7.31
01-04-04 6.53 7.34 6.53 7,600 7.31 7.31
01-04-03 6.50 6.69 6.50 3,000 6.69 6.69
01-04-02 6.88 7.28 6.53 4,400 6.75 6.75
01-03-30 6.28 7.94 6.28 52,000 7.75 7.75
01-03-29 6.44 6.50 6.13 15,500 6.28 6.28
01-03-28 6.13 6.13 6.13 300 6.13 6.13
01-03-27 5.94 6.63 5.94 8,500 6.63 6.63
Date Open High Low Vol Cls adjCls
01-03-26 5.75 5.75 5.75 0 5.75 5.75
01-03-23 5.75 5.75 5.75 1,000 5.75 5.75
01-03-22 5.63 5.63 5.63 1,400 5.63 5.63
01-03-21 5.63 5.75 5.63 3,400 5.75 5.75
01-03-20 5.56 5.75 5.56 2,300 5.75 5.75
01-03-19 5.63 5.63 5.63 400 5.63 5.63
01-03-16 5.63 5.88 5.63 10,500 5.81 5.81
01-03-15 5.63 5.63 5.63 0 5.63 5.63
01-03-14 5.63 5.63 5.63 1,600 5.63 5.63
Date Open High Low Vol Cls adjCls
01-03-13 5.63 5.63 5.63 2,100 5.63 5.63
01-03-12 5.63 5.63 5.63 100 5.63 5.63
01-03-09 5.75 5.75 5.75 900 5.75 5.75
01-03-08 5.91 5.94 5.91 2,400 5.94 5.94
01-03-07 5.94 6.00 5.94 2,000 6.00 6.00
01-03-06 6.06 6.06 6.06 400 6.06 6.06
01-03-05 6.38 6.38 5.94 5,600 6.13 6.13
01-03-02 6.00 6.19 6.00 7,600 6.13 6.13
01-03-01 6.06 6.06 6.06 300 6.06 6.06
Date Open High Low Vol Cls adjCls
01-02-28 6.00 6.31 6.00 4,700 6.31 6.31
01-02-27 6.38 6.38 6.38 0 6.38 6.38
01-02-26 5.91 6.38 5.91 3,300 6.38 6.38
01-02-23 5.94 6.09 5.94 2,800 6.09 6.09
01-02-22 5.63 5.63 5.63 0 5.63 5.63
01-02-21 6.19 6.19 5.63 25,400 5.63 5.63
01-02-20 5.56 6.00 5.56 10,700 6.00 6.00
01-02-16 5.75 6.25 5.75 27,100 6.00 6.00
01-02-15 5.75 5.91 5.75 1,000 5.91 5.91
Date Open High Low Vol Cls adjCls
01-02-14 5.91 5.91 5.91 300 5.91 5.91
01-02-13 5.91 5.91 5.75 8,600 5.75 5.75
01-02-12 5.56 5.91 5.56 3,400 5.56 5.56
01-02-09 5.52 5.69 5.52 6,200 5.69 5.69
01-02-08 5.56 5.63 5.50 6,100 5.50 5.50
01-02-07 5.91 5.91 5.70 6,200 5.70 5.70
01-02-06 6.19 6.19 6.19 0 6.19 6.19
01-02-05 6.19 6.19 6.19 0 6.19 6.19
01-02-02 6.00 6.19 6.00 13,700 6.19 6.19
Date Open High Low Vol Cls adjCls
01-02-01 6.13 6.19 6.13 29,300 6.13 6.13
01-01-31 5.89 6.25 5.88 8,500 6.06 6.06
01-01-30 6.25 6.38 6.00 16,100 6.06 6.06
01-01-29 5.88 5.88 5.88 3,100 5.88 5.88
01-01-26 5.56 5.69 5.50 3,300 5.50 5.50
01-01-25 5.88 5.88 5.88 0 5.88 5.88
01-01-24 6.00 6.00 5.88 5,100 5.88 5.88
01-01-23 5.44 5.44 5.44 1,600 5.44 5.44
01-01-22 5.44 6.00 5.44 7,100 5.44 5.44
Date Open High Low Vol Cls adjCls
01-01-19 5.56 5.63 5.44 33,700 5.63 5.63
01-01-18 5.94 5.94 5.63 3,000 5.63 5.63
01-01-17 5.63 5.88 5.56 8,200 5.88 5.88
01-01-16 5.56 5.88 5.56 4,000 5.88 5.88
01-01-12 5.63 5.63 5.63 0 5.63 5.63
01-01-11 5.63 5.63 5.63 0 5.63 5.63
01-01-10 5.63 6.00 5.63 6,500 5.63 5.63
01-01-09 5.88 6.19 5.88 7,200 6.19 6.19
01-01-08 5.73 5.88 5.50 1,000 5.88 5.88
Date Open High Low Vol Cls adjCls
01-01-05 5.56 5.56 5.56 300 5.56 5.56
01-01-04 5.50 5.50 5.50 100 5.50 5.50
01-01-03 5.13 5.63 5.13 1,300 5.63 5.63
01-01-02 5.50 5.63 5.06 12,500 5.06 5.06
00-12-29 5.50 5.63 5.44 28,700 5.50 5.50
00-12-28 5.38 5.50 5.38 5,100 5.50 5.50
00-12-27 5.25 5.25 5.25 1,200 5.25 5.25
00-12-26 5.50 5.50 5.00 8,100 5.25 5.25
00-12-22 5.63 6.00 5.63 3,700 5.88 5.88
Date Open High Low Vol Cls adjCls
00-12-21 5.63 5.81 5.63 4,200 5.81 5.81
00-12-20 5.75 5.75 5.75 1,000 5.75 5.75
00-12-19 5.75 6.31 5.63 2,300 5.75 5.75
00-12-18 5.75 5.94 5.75 5,100 5.75 5.75
00-12-15 5.75 6.00 5.75 10,900 6.00 6.00
00-12-14 5.94 5.94 5.94 2,500 5.94 5.94
00-12-13 5.88 5.94 5.88 600 5.94 5.94
00-12-12 6.25 6.50 5.88 5,700 6.50 6.50
00-12-11 5.88 5.88 5.88 500 5.88 5.88
Date Open High Low Vol Cls adjCls
00-12-08 6.16 6.16 5.94 2,600 6.00 6.00
00-12-07 6.00 6.00 6.00 600 6.00 6.00
00-12-06 5.88 6.00 5.88 7,000 6.00 6.00
00-12-05 6.00 6.16 6.00 1,300 6.16 6.16
00-12-04 5.83 6.00 5.81 5,000 5.88 5.88
00-12-01 5.81 5.97 5.81 1,100 5.97 5.97
00-11-30 5.81 5.81 5.81 1,900 5.81 5.81
00-11-29 6.00 6.00 6.00 900 6.00 6.00
00-11-28 5.81 6.00 5.81 2,900 6.00 6.00
Date Open High Low Vol Cls adjCls
00-11-27 6.00 6.00 6.00 300 6.00 6.00
00-11-24 6.25 6.25 6.25 0 6.25 6.25
00-11-22 5.88 6.25 5.88 900 6.25 6.25
00-11-21 5.88 6.13 5.81 35,200 5.88 5.88
00-11-20 5.88 6.03 5.88 21,500 5.88 5.88
00-11-17 5.88 5.88 5.88 200 5.88 5.88
00-11-16 5.88 5.88 5.88 18,700 5.88 5.88
00-11-15 5.81 6.00 5.81 3,100 6.00 6.00
00-11-14 5.81 6.38 5.81 1,700 5.81 5.81
Date Open High Low Vol Cls adjCls
00-11-13 5.88 5.88 5.88 0 5.88 5.88
00-11-10 5.88 5.88 5.88 0 5.88 5.88
00-11-09 5.88 5.88 5.88 0 5.88 5.88
00-11-08 6.19 6.19 5.88 2,600 5.88 5.88
00-11-07 5.94 6.50 5.56 13,000 6.50 6.50
00-11-06 5.75 5.88 5.25 20,200 5.63 5.63
00-11-03 5.50 5.50 5.19 2,600 5.19 5.19
00-11-02 5.19 5.19 5.19 100 5.19 5.19
00-11-01 5.50 5.50 5.19 26,200 5.19 5.19
Date Open High Low Vol Cls adjCls
00-10-31 5.38 5.75 5.38 5,400 5.50 5.50
00-10-30 5.75 5.75 5.75 0 5.75 5.75
00-10-27 5.50 5.88 5.50 14,300 5.75 5.75
00-10-26 5.63 5.63 5.38 15,500 5.38 5.38
00-10-25 5.44 5.44 5.38 1,900 5.38 5.38
00-10-24 5.50 5.69 5.50 2,500 5.69 5.69
00-10-23 5.88 5.88 5.88 0 5.88 5.88
00-10-20 5.63 5.88 5.63 31,000 5.88 5.88
00-10-19 5.63 5.88 5.63 53,200 5.88 5.88
Date Open High Low Vol Cls adjCls
00-10-18 5.98 6.00 5.44 2,300 6.00 6.00
00-10-17 5.50 5.50 5.50 200 5.50 5.50
00-10-16 6.00 6.00 6.00 2,600 6.00 6.00
00-10-13 5.38 5.50 5.38 12,100 5.50 5.50
00-10-12 5.44 6.00 5.38 11,000 5.38 5.38
00-10-11 5.38 6.13 5.38 3,400 5.63 5.63
00-10-10 5.44 5.44 5.44 0 5.44 5.44
00-10-09 5.19 5.44 5.19 15,400 5.44 5.44
00-10-06 5.50 5.63 5.38 25,800 5.50 5.50
Date Open High Low Vol Cls adjCls
00-10-05 5.56 5.63 5.38 32,800 5.50 5.50
00-10-04 5.56 5.81 5.50 5,500 5.81 5.81
00-10-03 5.44 5.75 5.44 8,000 5.50 5.50
00-10-02 5.69 5.69 5.38 11,900 5.50 5.50
00-09-29 5.88 5.88 5.38 70,700 5.38 5.38
00-09-28 5.75 5.94 5.75 9,200 5.75 5.75
00-09-27 6.13 6.13 5.75 76,000 5.81 5.81
00-09-26 6.13 6.31 6.13 1,600 6.31 6.31
00-09-25 6.38 6.50 6.13 10,700 6.19 6.19
Date Open High Low Vol Cls adjCls
00-09-22 6.94 6.94 6.38 3,500 6.38 6.38
00-09-21 6.38 6.94 6.38 6,400 6.94 6.94
00-09-20 6.38 6.94 6.38 45,900 6.41 6.41
00-09-19 6.38 6.38 6.38 5,200 6.38 6.38
00-09-18 6.38 6.38 6.38 700 6.38 6.38
00-09-15 6.69 6.69 6.25 8,300 6.50 6.50
00-09-14 6.50 7.00 6.38 11,100 7.00 7.00
00-09-13 6.38 6.38 6.38 0 6.38 6.38
00-09-12 6.38 6.38 6.38 200 6.38 6.38
Date Open High Low Vol Cls adjCls
00-09-11 6.38 6.38 6.38 1,000 6.38 6.38
00-09-08 6.38 6.38 6.38 0 6.38 6.38
00-09-07 6.13 6.94 6.13 2,600 6.38 6.38
00-09-06 6.13 6.88 6.13 1,300 6.50 6.50
00-09-05 6.13 6.25 6.13 700 6.25 6.25
00-09-01 7.00 7.00 6.25 2,000 6.94 6.94
00-08-31 7.06 7.06 6.25 17,700 6.50 6.50
00-08-30 7.00 7.00 7.00 2,900 7.00 7.00
00-08-29 7.00 7.00 7.00 2,100 7.00 7.00
Date Open High Low Vol Cls adjCls
00-08-28 7.00 7.00 7.00 0 7.00 7.00
00-08-25 7.00 7.00 7.00 0 7.00 7.00
00-08-24 7.00 7.19 7.00 8,100 7.00 7.00
00-08-23 7.00 7.00 7.00 5,200 7.00 7.00
00-08-22 7.00 7.00 7.00 2,600 7.00 7.00
00-08-21 7.06 7.06 7.00 13,600 7.06 7.06
00-08-18 7.13 7.13 7.13 500 7.13 7.13
00-08-17 7.19 7.19 7.19 5,300 7.19 7.19
00-08-16 7.13 7.13 7.13 0 7.13 7.13
Date Open High Low Vol Cls adjCls
00-08-15 7.13 7.13 7.13 0 7.13 7.13
00-08-14 7.00 7.13 7.00 2,700 7.13 7.13
00-08-11 7.13 7.13 7.13 100 7.13 7.13
00-08-10 7.00 7.00 7.00 700 7.00 7.00
00-08-09 6.94 6.94 6.94 0 6.94 6.94
00-08-08 6.94 7.13 6.94 3,800 6.94 6.94
00-08-07 7.00 7.00 7.00 2,700 7.00 7.00
00-08-04 6.94 7.00 6.94 6,300 7.00 7.00
00-08-03 6.94 7.00 6.94 3,800 7.00 7.00
Date Open High Low Vol Cls adjCls
00-08-02 6.88 7.00 6.88 61,800 7.00 7.00
00-08-01 6.88 7.00 6.88 84,200 7.00 7.00
00-07-31 6.63 6.63 6.63 600 6.63 6.63
00-07-28 6.63 6.63 6.63 600 6.63 6.63
00-07-27 6.63 6.63 6.63 0 6.63 6.63
00-07-26 6.81 6.88 6.63 1,500 6.63 6.63
00-07-25 6.63 6.75 6.63 600 6.75 6.75
00-07-24 6.75 6.75 6.75 1,200 6.75 6.75
00-07-21 6.50 6.88 6.50 700 6.88 6.88
Date Open High Low Vol Cls adjCls
00-07-20 6.69 6.69 6.50 1,600 6.50 6.50
00-07-19 6.50 6.88 6.50 700 6.88 6.88
00-07-18 6.67 6.67 6.38 500 6.38 6.38
00-07-17 6.38 6.50 6.38 2,200 6.44 6.44
00-07-14 6.38 6.38 6.38 100 6.38 6.38
00-07-13 6.72 6.94 6.50 2,500 6.50 6.50
00-07-12 6.44 6.75 6.44 1,800 6.69 6.69
00-07-11 6.25 6.50 6.25 3,700 6.31 6.31
00-07-10 6.63 6.75 6.63 1,700 6.63 6.63
Date Open High Low Vol Cls adjCls
00-07-07 6.22 6.75 6.22 300 6.75 6.75
00-07-06 6.47 6.47 6.22 800 6.22 6.22
00-07-05 6.00 6.25 6.00 7,400 6.25 6.25
00-07-03 6.00 6.00 6.00 3,600 6.00 6.00
00-06-30 6.00 6.00 5.88 6,000 5.88 5.88
00-06-29 5.88 5.94 5.88 3,300 5.94 5.94
00-06-28 5.69 5.94 5.69 2,400 5.94 5.94
00-06-27 5.94 5.94 5.75 11,800 5.94 5.94
00-06-26 6.13 6.13 5.81 2,800 5.81 5.81
Date Open High Low Vol Cls adjCls
00-06-23 5.81 5.88 5.81 5,500 5.88 5.88
00-06-22 5.75 5.75 5.38 2,200 5.38 5.38
00-06-21 5.75 6.00 5.75 10,000 5.94 5.94
00-06-20 6.00 6.00 6.00 100 6.00 6.00
00-06-19 6.00 6.00 5.75 3,100 5.75 5.75
00-06-16 5.75 5.88 5.75 2,900 5.75 5.75
00-06-15 5.81 6.00 5.81 1,400 6.00 6.00
00-06-14 5.75 5.94 5.75 8,200 5.94 5.94
00-06-13 5.81 5.94 5.81 700 5.81 5.81
Date Open High Low Vol Cls adjCls
00-06-12 5.88 5.88 5.88 0 5.88 5.88
00-06-09 5.88 5.88 5.88 1,000 5.88 5.88
00-06-08 5.69 5.69 5.69 100 5.69 5.69
00-06-07 6.13 6.13 4.88 25,400 5.75 5.75
00-06-06 6.38 6.38 6.36 6,300 6.36 6.36
00-06-05 6.38 6.38 6.38 11,800 6.38 6.38
00-06-02 6.38 6.38 6.38 3,100 6.38 6.38
00-06-01 6.38 6.50 6.38 5,100 6.38 6.38
00-05-31 6.38 6.38 6.38 900 6.38 6.38
Date Open High Low Vol Cls adjCls
00-05-30 6.38 6.63 6.38 4,500 6.38 6.38
00-05-26 6.50 6.56 6.13 9,300 6.38 6.38
00-05-25 6.66 6.66 6.50 3,900 6.63 6.63
00-05-24 6.50 6.63 6.50 13,300 6.63 6.63
00-05-23 6.50 6.75 6.50 1,500 6.50 6.50
00-05-22 6.50 6.75 6.50 4,400 6.75 6.75
00-05-19 6.13 6.75 6.13 4,200 6.50 6.50
00-05-18 6.38 6.56 6.38 900 6.56 6.56
00-05-17 6.38 6.38 6.38 2,000 6.38 6.38
Date Open High Low Vol Cls adjCls
00-05-16 6.56 6.56 6.56 3,000 6.56 6.56
00-05-15 6.56 6.56 6.56 0 6.56 6.56
00-05-12 6.69 6.69 6.38 9,300 6.56 6.56
00-05-11 6.88 7.25 6.69 3,600 6.69 6.69
00-05-10 6.75 7.00 6.75 13,300 7.00 7.00
00-05-09 6.94 6.94 6.88 3,100 6.88 6.88
00-05-08 7.00 7.13 6.94 2,900 6.97 6.97
00-05-05 6.94 7.00 6.94 3,000 7.00 7.00
00-05-04 7.00 7.00 7.00 0 7.00 7.00
Date Open High Low Vol Cls adjCls
00-05-03 7.00 7.00 7.00 0 7.00 7.00
00-05-02 6.88 7.00 6.88 2,800 7.00 7.00
00-05-01 7.00 7.00 6.88 2,500 6.88 6.88
00-04-28 6.88 7.09 6.88 700 7.09 7.09
00-04-27 7.03 7.03 7.03 0 7.03 7.03
00-04-26 7.00 7.03 7.00 3,400 7.03 7.03
00-04-25 7.00 7.06 6.88 11,500 7.06 7.06
00-04-24 7.00 7.13 6.77 9,900 6.77 6.77
00-04-20 6.50 6.75 6.50 3,300 6.50 6.50
Date Open High Low Vol Cls adjCls
00-04-19 7.00 7.00 6.75 6,700 6.88 6.88
00-04-18 7.00 7.00 7.00 9,900 7.00 7.00
00-04-17 7.06 7.06 7.06 4,000 7.06 7.06
00-04-14 7.06 7.19 7.00 20,900 7.13 7.13
00-04-13 7.25 7.25 7.13 15,600 7.13 7.13
00-04-12 7.13 7.13 7.13 4,200 7.13 7.13
00-04-11 7.13 7.38 7.13 3,400 7.38 7.38
00-04-10 7.00 7.25 7.00 10,300 7.13 7.13
00-04-07 7.25 7.25 7.00 2,300 7.00 7.00
Date Open High Low Vol Cls adjCls
00-04-06 7.00 7.25 7.00 6,300 7.00 7.00
00-04-05 7.00 7.00 6.88 3,100 6.88 6.88
00-04-04 6.94 6.94 6.88 309,700 6.88 6.88
00-04-03 7.25 7.25 7.00 2,900 7.13 7.13
00-03-31 7.31 7.63 7.25 3,500 7.25 7.25
00-03-30 7.31 7.31 7.31 1,600 7.31 7.31
00-03-29 7.25 7.25 7.25 19,700 7.25 7.25
00-03-28 7.50 7.63 7.25 2,900 7.25 7.25
00-03-27 7.44 7.63 7.25 6,100 7.38 7.38
Date Open High Low Vol Cls adjCls
00-03-24 7.25 7.25 7.25 5,100 7.25 7.25
00-03-23 7.25 7.25 7.25 1,200 7.25 7.25
00-03-22 7.25 7.25 7.25 400 7.25 7.25
00-03-21 7.63 7.63 7.13 3,200 7.25 7.25
00-03-20 7.56 7.56 6.88 5,900 7.50 7.50
00-03-17 7.38 7.59 7.38 3,300 7.59 7.59
00-03-16 7.38 7.50 7.38 50,500 7.50 7.50
00-03-15 7.63 7.63 7.38 3,100 7.38 7.38
00-03-14 7.75 7.75 7.63 1,100 7.63 7.63
Date Open High Low Vol Cls adjCls
00-03-13 8.00 8.00 7.81 3,300 7.81 7.81
00-03-10 8.00 8.00 8.00 400 8.00 8.00
00-03-09 8.00 8.19 8.00 32,100 8.06 8.06
00-03-08 8.00 8.13 8.00 10,000 8.13 8.13
00-03-07 8.00 8.13 8.00 27,000 8.06 8.06
00-03-06 8.13 8.13 8.00 11,300 8.06 8.06
00-03-03 7.88 8.19 7.88 53,900 8.00 8.00
00-03-02 8.00 8.00 8.00 4,000 8.00 8.00
00-03-01 8.00 8.00 8.00 51,600 8.00 8.00
Date Open High Low Vol Cls adjCls
00-02-29 8.00 8.00 8.00 11,200 8.00 8.00
00-02-28 8.31 8.31 8.06 300 8.06 8.06
00-02-25 8.06 8.06 8.06 1,800 8.06 8.06
00-02-24 8.28 8.28 8.28 100 8.28 8.28
00-02-23 8.25 8.25 8.13 3,700 8.13 8.13
00-02-22 8.50 8.50 8.25 3,100 8.25 8.25
00-02-18 8.38 8.38 8.31 6,900 8.38 8.38
00-02-17 8.38 8.38 8.38 300 8.38 8.38
00-02-16 8.59 8.75 8.44 12,900 8.44 8.44
Date Open High Low Vol Cls adjCls
00-02-15 8.50 8.50 8.38 8,200 8.44 8.44
00-02-14 8.44 8.56 8.38 14,700 8.44 8.44
00-02-11 8.75 8.75 8.38 9,700 8.55 8.55
00-02-10 8.56 8.69 8.56 2,600 8.69 8.69
00-02-09 8.59 8.69 8.59 900 8.69 8.69
00-02-08 8.69 8.75 8.69 1,500 8.75 8.75
00-02-07 8.63 8.75 8.63 900 8.63 8.63
00-02-04 8.59 8.59 8.59 0 8.59 8.59
00-02-03 8.66 8.66 8.59 4,000 8.59 8.59
Date Open High Low Vol Cls adjCls
00-02-02 8.50 8.63 8.50 1,500 8.63 8.63
00-02-01 8.50 8.59 8.50 3,400 8.59 8.59
00-01-31 8.75 8.75 8.56 2,100 8.59 8.59
00-01-28 8.56 8.56 8.56 500 8.56 8.56
00-01-27 8.50 8.75 8.50 4,600 8.75 8.75
00-01-26 8.56 8.56 8.53 2,000 8.53 8.53
00-01-25 8.78 8.78 8.53 2,400 8.53 8.53
00-01-24 8.38 8.88 8.38 5,000 8.81 8.81
00-01-21 8.75 8.75 8.50 1,800 8.50 8.50
Date Open High Low Vol Cls adjCls
00-01-20 8.50 8.75 8.38 7,300 8.63 8.63
00-01-19 8.44 8.44 8.44 1,800 8.44 8.44
00-01-18 8.44 8.50 8.19 27,600 8.50 8.50
00-01-14 8.19 8.63 8.00 17,300 8.38 8.38
00-01-13 8.25 8.25 8.13 2,700 8.13 8.13
00-01-12 8.06 8.38 8.00 6,300 8.00 8.00
00-01-11 8.00 8.25 7.81 5,200 8.00 8.00
00-01-10 7.75 8.13 7.75 6,000 7.94 7.94
00-01-07 7.75 7.75 7.75 3,900 7.75 7.75
Date Open High Low Vol Cls adjCls
00-01-06 8.13 8.13 7.94 9,200 8.00 8.00
00-01-05 7.75 8.00 7.75 7,600 7.94 7.94
00-01-04 8.00 8.13 7.75 2,500 7.75 7.75
00-01-03 8.25 8.25 7.75 47,400 7.75 7.75
99-12-31 8.13 8.13 7.75 7,200 7.88 7.88
99-12-30 8.00 8.13 7.75 15,800 8.13 8.13
99-12-29 7.75 7.94 7.63 13,200 7.78 7.78
99-12-28 7.56 7.75 7.56 4,700 7.75 7.75
99-12-27 8.00 8.00 7.56 5,100 7.56 7.56
Date Open High Low Vol Cls adjCls
99-12-23 7.69 8.00 7.56 9,600 8.00 8.00
99-12-22 7.56 7.88 7.56 6,600 7.88 7.88
99-12-21 8.00 8.00 7.75 13,600 7.94 7.94
99-12-20 8.13 8.13 8.13 400 8.13 8.13
99-12-17 8.00 8.38 8.00 12,600 8.13 8.13
99-12-16 8.00 8.00 8.00 3,700 8.00 8.00
99-12-15 8.00 8.13 8.00 5,500 8.13 8.13
99-12-14 8.00 8.13 8.00 7,700 8.13 8.13
99-12-13 8.25 8.25 8.13 15,300 8.25 8.25
Date Open High Low Vol Cls adjCls
99-12-10 8.38 8.50 8.38 7,500 8.38 8.38
99-12-09 8.63 8.63 8.50 8,100 8.56 8.56
99-12-08 8.69 8.75 8.63 16,300 8.69 8.69
99-12-07 8.88 8.88 8.69 4,600 8.69 8.69
99-12-06 8.75 8.75 8.75 1,100 8.75 8.75
99-12-03 8.72 9.00 8.56 6,500 8.84 8.84
99-12-02 8.56 8.75 8.50 11,000 8.75 8.75
99-12-01 8.56 8.75 8.56 2,300 8.56 8.56
99-11-30 8.75 8.75 8.63 68,600 8.63 8.63
Date Open High Low Vol Cls adjCls
99-11-29 8.63 8.63 8.63 2,700 8.63 8.63
99-11-26 8.75 8.75 8.63 2,000 8.63 8.63
99-11-24 8.75 8.75 8.69 29,500 8.69 8.69
99-11-23 8.69 8.69 8.63 4,200 8.69 8.69
99-11-22 8.69 8.73 8.69 4,600 8.69 8.69
99-11-19 8.75 8.75 8.73 3,200 8.73 8.73
99-11-18 8.72 8.75 8.72 5,800 8.75 8.75
99-11-17 8.72 8.80 8.72 27,600 8.72 8.72
99-11-16 8.72 8.80 8.72 11,300 8.80 8.80
Date Open High Low Vol Cls adjCls
99-11-15 8.69 8.78 8.63 6,100 8.78 8.78
99-11-12 8.75 8.88 8.75 500 8.88 8.88
99-11-11 8.75 8.75 8.72 5,200 8.72 8.72
99-11-10 8.69 8.78 8.69 8,500 8.78 8.78
99-11-09 8.63 8.75 8.63 16,400 8.75 8.75
99-11-08 8.69 8.69 8.63 7,000 8.63 8.63
99-11-05 8.69 8.75 8.69 1,700 8.75 8.75
99-11-04 8.69 8.88 8.69 6,000 8.69 8.69
99-11-03 8.69 8.94 8.69 1,500 8.69 8.69
Date Open High Low Vol Cls adjCls
99-11-02 8.69 8.69 8.69 300 8.69 8.69
99-11-01 8.69 8.75 8.63 1,700 8.69 8.69
99-10-29 8.69 8.94 8.69 800 8.69 8.69
99-10-28 8.63 8.78 8.63 11,400 8.78 8.78
99-10-27 8.69 8.88 8.50 177,100 8.63 8.63
99-10-26 8.56 8.63 8.50 6,400 8.50 8.50
99-10-25 8.59 8.63 8.50 14,800 8.63 8.63
99-10-22 8.63 8.69 8.63 9,500 8.63 8.63
99-10-21 8.75 8.75 8.63 31,500 8.72 8.72
Date Open High Low Vol Cls adjCls
99-10-20 8.69 8.75 8.63 121,200 8.75 8.75
99-10-19 8.88 8.88 8.88 200 8.88 8.88
99-10-18 8.75 8.84 8.75 15,600 8.75 8.75
99-10-15 8.88 8.88 8.88 1,600 8.88 8.88
99-10-14 9.00 9.00 8.88 2,800 8.88 8.88
99-10-13 8.81 9.00 8.81 2,600 8.88 8.88
99-10-12 8.88 8.94 8.88 21,000 8.88 8.88
99-10-11 8.88 8.94 8.88 16,700 8.94 8.94
99-10-08 8.94 9.19 8.94 5,600 9.03 9.03
Date Open High Low Vol Cls adjCls
99-10-07 9.00 9.13 8.94 29,100 9.13 9.13
99-10-06 9.00 9.00 9.00 1,600 9.00 9.00
99-10-05 9.44 9.44 9.25 241,700 9.28 9.28
99-10-04 9.38 9.38 9.22 2,100 9.22 9.22
99-10-01 9.13 9.25 9.00 27,500 9.00 9.00
99-09-30 9.25 9.25 8.88 9,400 8.94 8.94
99-09-29 9.00 9.00 9.00 500 9.00 9.00
99-09-28 9.00 9.00 9.00 2,300 9.00 9.00
99-09-27 9.00 9.13 9.00 16,500 9.00 9.00
Date Open High Low Vol Cls adjCls
99-09-24 9.00 9.50 9.00 4,900 9.50 9.50
99-09-23 9.25 9.25 9.25 1,300 9.25 9.25
99-09-22 9.13 9.50 9.00 4,400 9.00 9.00
99-09-21 8.94 9.00 8.94 2,300 8.94 8.94
99-09-20 8.88 9.13 8.88 4,000 9.13 9.13
99-09-17 9.00 9.06 9.00 1,800 9.06 9.06
99-09-16 9.00 9.05 9.00 6,200 9.00 9.00
99-09-15 9.13 9.13 9.00 500 9.00 9.00
99-09-14 9.13 9.13 9.13 6,100 9.13 9.13
Date Open High Low Vol Cls adjCls
99-09-13 9.13 9.31 9.13 3,800 9.13 9.13
99-09-10 9.38 9.44 9.13 9,600 9.19 9.19
99-09-09 9.25 9.38 9.00 6,100 9.13 9.13
99-09-08 9.19 9.19 9.00 29,100 9.13 9.13
99-09-07 9.00 9.19 9.00 5,200 9.00 9.00
99-09-03 9.00 9.38 9.00 2,100 9.38 9.38
99-09-02 9.00 9.19 9.00 1,800 9.00 9.00
99-09-01 9.00 9.25 9.00 52,300 9.00 9.00
99-08-31 9.25 9.38 9.00 21,800 9.25 9.25
Date Open High Low Vol Cls adjCls
99-08-30 9.25 9.25 9.13 12,300 9.13 9.13
99-08-27 9.13 9.25 9.13 4,400 9.25 9.25
99-08-26 9.00 9.38 9.00 1,500 9.06 9.06
99-08-25 9.00 9.13 9.00 4,100 9.13 9.13
99-08-24 9.00 9.06 9.00 7,200 9.00 9.00
99-08-23 9.00 9.13 9.00 6,600 9.13 9.13
99-08-20 9.13 9.44 9.00 15,100 9.13 9.13
99-08-19 9.13 9.13 9.13 2,100 9.13 9.13
99-08-18 9.25 9.50 9.13 12,100 9.25 9.25
Date Open High Low Vol Cls adjCls
99-08-17 9.13 9.50 9.13 2,400 9.13 9.13
99-08-16 9.13 9.13 9.13 0 9.13 9.13
99-08-13 9.13 9.19 9.13 2,100 9.13 9.13
99-08-12 9.00 9.63 8.88 4,800 9.63 9.63
99-08-11 8.83 9.25 8.81 16,500 9.13 9.13
99-08-10 8.81 8.81 8.81 2,500 8.81 8.81
99-08-09 9.06 9.06 8.81 26,200 8.94 8.94
99-08-06 8.38 8.75 8.38 20,100 8.75 8.75
99-08-05 8.38 8.50 8.38 4,400 8.50 8.50
Date Open High Low Vol Cls adjCls
99-08-04 8.38 8.50 8.38 6,700 8.50 8.50
99-08-03 8.50 8.88 8.25 10,900 8.38 8.38
99-08-02 8.50 8.63 8.50 2,600 8.63 8.63
99-07-30 9.00 9.13 9.00 6,000 9.00 9.00
99-07-29 8.38 9.00 8.38 9,400 9.00 9.00
99-07-28 9.08 9.08 8.00 85,600 8.50 8.50
99-07-27 9.19 9.19 9.06 2,300 9.19 9.19
99-07-26 9.13 9.25 8.97 5,800 9.13 9.13
99-07-23 9.00 9.13 8.94 4,400 8.97 8.97
Date Open High Low Vol Cls adjCls
99-07-22 9.02 9.02 9.00 1,000 9.00 9.00
99-07-21 9.25 9.25 9.00 16,100 9.00 9.00
99-07-20 9.00 9.28 9.00 59,300 9.13 9.13
99-07-19 9.06 9.19 9.00 5,400 9.19 9.19
99-07-16 9.13 9.25 9.06 9,500 9.13 9.13
99-07-15 9.17 9.25 9.06 11,900 9.25 9.25
99-07-14 9.22 9.22 9.03 50,500 9.06 9.06
99-07-13 9.13 9.19 9.06 3,400 9.19 9.19
99-07-12 9.13 9.19 9.06 19,400 9.06 9.06
Date Open High Low Vol Cls adjCls
99-07-09 9.17 9.25 9.09 1,300 9.09 9.09
99-07-08 9.09 9.13 9.09 4,900 9.09 9.09
99-07-07 9.06 9.25 9.06 24,300 9.25 9.25
99-07-06 9.16 9.25 9.06 8,900 9.06 9.06
99-07-02 9.25 9.25 9.06 6,000 9.25 9.25
99-07-01 9.16 9.25 9.00 25,300 9.06 9.06
99-06-30 9.38 9.38 9.16 6,900 9.16 9.16
99-06-29 9.20 9.34 9.00 36,600 9.13 9.13
99-06-28 9.19 9.25 9.06 5,800 9.06 9.06
Date Open High Low Vol Cls adjCls
99-06-25 9.25 9.25 9.06 11,600 9.13 9.13
99-06-24 9.13 9.25 9.13 15,900 9.25 9.25
99-06-23 9.13 9.13 9.13 8,200 9.13 9.13
99-06-22 9.13 9.25 9.13 7,000 9.25 9.25
99-06-21 9.13 9.38 9.13 26,500 9.13 9.13
99-06-18 9.13 9.19 9.06 30,100 9.13 9.13
99-06-17 9.13 9.13 9.00 16,900 9.06 9.06
99-06-16 9.13 9.13 9.00 9,400 9.06 9.06
99-06-15 9.06 9.13 9.00 10,600 9.00 9.00
Date Open High Low Vol Cls adjCls
99-06-14 8.94 9.13 8.81 51,700 9.13 9.13
99-06-11 8.78 8.84 8.75 9,100 8.84 8.84
99-06-10 8.66 8.75 8.66 11,700 8.75 8.75
99-06-09 8.75 8.75 8.75 7,700 8.75 8.75
99-06-08 8.66 8.81 8.66 18,800 8.78 8.78
99-06-07 9.00 9.00 8.63 7,600 8.72 8.72
99-06-04 8.75 8.97 8.75 84,000 8.81 8.81
99-06-03 8.75 9.19 8.75 10,900 8.75 8.75
99-06-02 9.13 9.25 8.75 1,800 8.75 8.75
Date Open High Low Vol Cls adjCls
99-06-01 9.13 9.19 9.13 4,400 9.19 9.19
99-05-28 9.19 9.25 9.00 2,800 9.13 9.13
99-05-27 9.13 9.19 9.13 4,100 9.19 9.19
99-05-26 9.13 9.13 9.13 800 9.13 9.13
99-05-25 9.38 9.38 9.13 53,800 9.19 9.19
99-05-24 9.50 9.50 9.13 13,900 9.13 9.13
99-05-21 9.13 9.50 9.13 4,900 9.44 9.44
99-05-20 9.38 9.63 9.38 37,500 9.38 9.38
99-05-19 9.25 9.69 9.25 3,800 9.38 9.38
Date Open High Low Vol Cls adjCls
99-05-18 9.13 9.75 9.13 2,300 9.56 9.56
99-05-17 8.38 9.25 8.38 29,000 9.06 9.06
99-05-14 9.00 9.19 8.13 32,600 8.25 8.25
99-05-13 9.19 9.50 9.19 11,700 9.38 9.38
99-05-12 9.00 9.38 9.00 18,100 9.19 9.19
99-05-11 9.50 9.50 9.00 19,800 9.25 9.25
99-05-10 9.25 9.25 8.75 15,800 9.25 9.25
99-05-07 8.94 9.38 8.94 5,300 9.00 9.00
99-05-06 9.00 9.00 9.00 1,000 9.00 9.00
Date Open High Low Vol Cls adjCls
99-05-05 9.00 9.31 9.00 35,900 9.00 9.00
99-05-04 9.13 9.25 9.13 2,100 9.25 9.25
99-05-03 9.25 9.25 9.00 4,900 9.25 9.25
99-04-30 9.13 9.13 9.00 80,500 9.00 9.00
99-04-29 9.00 9.06 9.00 3,900 9.06 9.06
99-04-28 9.13 9.25 9.00 21,500 9.06 9.06
99-04-27 9.25 9.25 9.19 5,400 9.25 9.25
99-04-26 9.13 9.38 9.13 7,000 9.19 9.19
99-04-23 9.25 9.25 9.13 19,300 9.19 9.19
Date Open High Low Vol Cls adjCls
99-04-22 9.00 9.38 9.00 14,800 9.19 9.19
99-04-21 9.13 9.25 8.88 17,000 9.00 9.00
99-04-20 8.63 9.13 8.63 29,600 9.00 9.00
99-04-19 8.75 8.75 8.63 8,900 8.69 8.69
99-04-16 8.25 8.69 8.25 19,100 8.63 8.63
99-04-15 9.19 9.19 8.00 80,700 8.44 8.44
99-04-14 9.38 9.38 9.25 28,800 9.25 9.25
99-04-13 9.19 9.31 9.13 11,600 9.31 9.31
99-04-12 9.13 9.19 9.13 3,200 9.19 9.19
Date Open High Low Vol Cls adjCls
99-04-09 9.00 9.00 9.00 400 9.00 9.00
99-04-08 8.88 9.25 8.75 14,100 9.25 9.25
99-04-07 9.00 9.22 9.00 7,700 9.00 9.00
99-04-06 8.88 9.25 8.75 32,100 9.00 9.00
99-04-05 9.69 9.69 8.50 21,400 8.88 8.88
99-04-01 10.25 10.25 9.25 8,300 9.63 9.63
99-03-31 10.44 10.44 10.19 21,800 10.19 10.19
99-03-30 10.50 10.59 10.19 17,900 10.44 10.44
99-03-29 10.38 10.38 10.25 1,900 10.25 10.25
Date Open High Low Vol Cls adjCls
99-03-26 10.50 10.50 10.44 6,000 10.44 10.44
99-03-25 10.50 10.50 10.44 4,000 10.44 10.44
99-03-24 10.69 10.75 10.50 48,600 10.63 10.63
99-03-23 10.50 10.69 10.50 19,800 10.63 10.63
99-03-22 10.88 10.88 10.50 2,400 10.88 10.88
99-03-19 10.38 10.63 10.38 4,400 10.38 10.38
99-03-18 10.50 10.59 10.38 16,600 10.44 10.44
99-03-17 10.88 10.88 10.88 0 10.88 10.88
99-03-16 10.69 10.88 10.63 5,900 10.88 10.88
Date Open High Low Vol Cls adjCls
99-03-15 10.44 10.75 10.44 5,000 10.50 10.50
99-03-12 10.88 10.88 10.38 6,300 10.75 10.75
99-03-11 10.44 10.88 10.44 900 10.75 10.75
99-03-10 10.63 10.63 10.50 400 10.50 10.50
99-03-09 10.38 10.88 10.38 11,500 10.63 10.63
99-03-08 10.38 10.63 10.38 4,900 10.38 10.38
99-03-05 10.63 11.00 10.38 3,900 10.38 10.38
99-03-04 11.56 11.56 9.75 23,100 11.00 11.00
99-03-03 11.56 11.56 11.56 1,400 11.56 11.56
Date Open High Low Vol Cls adjCls
99-03-02 11.56 11.66 11.56 15,800 11.66 11.66
99-03-01 11.56 11.81 11.56 3,000 11.56 11.56
99-02-26 11.63 11.75 11.56 700 11.56 11.56
99-02-25 11.63 11.75 11.56 35,000 11.56 11.56
99-02-24 11.63 12.00 11.63 300 12.00 12.00
99-02-23 11.63 12.00 11.63 6,100 11.81 11.81
99-02-22 11.63 11.75 11.63 12,700 11.75 11.75
99-02-19 11.75 12.00 11.63 7,100 11.63 11.63
99-02-18 11.63 11.94 11.63 11,400 11.63 11.63
Date Open High Low Vol Cls adjCls
99-02-17 11.63 11.75 11.63 6,500 11.75 11.75
99-02-16 11.63 11.75 11.63 16,000 11.75 11.75
99-02-12 11.63 11.75 11.63 19,500 11.75 11.75
99-02-11 11.75 11.88 11.75 20,100 11.75 11.75
99-02-10 11.75 12.00 11.75 4,400 11.75 11.75
99-02-09 11.69 12.25 11.69 5,200 12.25 12.25
99-02-08 11.75 12.50 11.63 235,500 12.50 12.50
99-02-05 11.63 11.94 11.63 600 11.63 11.63
99-02-04 11.75 11.75 11.75 500 11.75 11.75
Date Open High Low Vol Cls adjCls
99-02-03 11.63 11.94 11.63 10,600 11.75 11.75
99-02-02 11.69 11.94 11.63 12,800 11.94 11.94
99-02-01 11.94 12.00 11.75 5,200 11.75 11.75
99-01-29 12.25 12.25 11.75 1,300 11.75 11.75
99-01-28 12.25 12.25 11.75 2,300 12.25 12.25
99-01-27 12.25 12.25 11.75 2,000 11.75 11.75
99-01-26 12.25 12.25 11.50 7,700 11.75 11.75
99-01-25 12.13 12.13 12.13 1,800 12.13 12.13
99-01-22 11.63 12.25 11.38 6,800 11.75 11.75
Date Open High Low Vol Cls adjCls
99-01-21 12.00 12.25 11.50 41,300 12.00 12.00
99-01-20 12.25 12.75 11.63 14,600 12.25 12.25
99-01-19 12.88 13.00 12.75 16,200 12.75 12.75
99-01-15 12.88 13.00 12.88 2,300 12.88 12.88
99-01-14 13.00 13.00 12.88 6,900 12.88 12.88
99-01-13 13.13 13.13 12.75 4,300 12.88 12.88
99-01-12 12.88 13.13 12.88 13,700 12.88 12.88
99-01-11 12.75 13.50 12.75 4,400 13.00 13.00
99-01-08 13.00 13.50 12.75 7,800 13.50 13.50
Date Open High Low Vol Cls adjCls
99-01-07 12.63 13.63 12.63 30,700 13.50 13.50
99-01-06 11.94 13.00 11.88 15,300 13.00 13.00
99-01-05 11.75 11.94 11.56 15,000 11.94 11.94
99-01-04 11.56 11.63 11.56 15,200 11.63 11.63
98-12-31 11.81 11.81 11.56 8,200 11.63 11.63
98-12-30 11.69 11.81 11.63 8,800 11.63 11.63
98-12-29 11.69 11.75 11.56 10,000 11.69 11.69
98-12-28 11.75 11.75 11.56 8,500 11.69 11.69
98-12-24 11.75 11.88 11.75 800 11.88 11.88
Date Open High Low Vol Cls adjCls
98-12-23 11.75 11.81 11.75 9,900 11.81 11.81
98-12-22 11.88 11.88 11.56 2,300 11.88 11.88
98-12-21 11.63 12.00 11.63 14,900 11.63 11.63
98-12-18 11.63 11.63 11.38 11,000 11.63 11.63
98-12-17 11.63 12.00 11.63 24,200 12.00 12.00
98-12-16 11.88 12.00 11.75 17,200 11.75 11.75
98-12-15 12.38 12.38 11.88 5,800 12.00 12.00
98-12-14 12.13 12.13 11.88 13,500 11.88 11.88
98-12-11 12.25 12.25 12.25 2,100 12.25 12.25
Date Open High Low Vol Cls adjCls
98-12-10 12.13 12.19 12.13 2,200 12.19 12.19
98-12-09 12.38 12.38 12.13 15,900 12.13 12.13
98-12-08 12.63 12.63 12.13 2,600 12.25 12.25
98-12-07 12.00 12.38 12.00 1,800 12.38 12.38
98-12-04 11.81 12.25 11.81 2,100 12.00 12.00
98-12-03 11.75 12.06 11.75 7,500 12.06 12.06
98-12-02 11.75 12.00 11.75 1,100 11.75 11.75
98-12-01 11.75 12.25 11.63 13,800 11.75 11.75
98-11-30 12.00 12.00 12.00 2,400 12.00 12.00
Date Open High Low Vol Cls adjCls
98-11-27 11.56 12.00 11.56 800 12.00 12.00
98-11-25 11.56 11.63 11.56 2,500 11.63 11.63
98-11-24 11.69 12.13 11.56 9,500 11.94 11.94
98-11-23 11.75 11.75 11.63 13,200 11.75 11.75
98-11-20 12.00 12.00 11.63 10,700 11.75 11.75
98-11-19 12.00 12.00 11.69 68,200 11.75 11.75
98-11-18 11.88 11.88 11.50 1,800 11.75 11.75
98-11-17 11.25 11.94 11.25 4,900 11.94 11.94
98-11-16 11.75 12.00 11.38 24,100 12.00 12.00
Date Open High Low Vol Cls adjCls
98-11-13 11.38 12.00 11.00 72,000 11.50 11.50
98-11-12 11.00 12.00 11.00 10,000 11.13 11.13
98-11-11 10.81 11.00 10.75 6,600 11.00 11.00
98-11-10 10.25 11.00 10.25 43,600 11.00 11.00
98-11-09 10.25 10.63 10.13 4,200 10.25 10.25
98-11-06 10.06 10.25 10.06 2,900 10.25 10.25
98-11-05 10.00 10.25 10.00 26,100 10.25 10.25
98-11-04 10.00 10.25 10.00 4,900 10.25 10.25
98-11-03 10.13 10.25 10.13 4,500 10.13 10.13
Date Open High Low Vol Cls adjCls
98-11-02 10.44 10.44 10.13 15,700 10.13 10.13
98-10-30 10.13 10.69 10.13 1,700 10.38 10.38
98-10-29 10.31 10.63 10.19 6,900 10.25 10.25
98-10-28 10.13 10.25 10.13 1,700 10.25 10.25
98-10-27 10.25 10.50 10.00 20,300 10.25 10.25
98-10-26 9.88 10.25 9.88 19,500 10.25 10.25
98-10-23 10.13 10.13 9.81 34,200 9.88 9.88
98-10-22 10.00 10.13 9.88 32,300 10.00 10.00
98-10-21 9.63 10.13 9.63 28,100 10.00 10.00
Date Open High Low Vol Cls adjCls
98-10-20 9.63 10.00 9.63 4,900 9.75 9.75
98-10-19 9.25 9.75 9.25 10,700 9.50 9.50
98-10-16 9.75 9.75 9.25 14,800 9.63 9.63
98-10-15 10.00 10.00 9.50 3,500 9.75 9.75
98-10-14 9.88 10.00 9.69 8,500 9.75 9.75
98-10-13 9.88 9.88 9.69 3,100 9.88 9.88
98-10-12 9.75 9.88 9.63 5,800 9.63 9.63
98-10-09 9.88 9.88 9.75 2,500 9.75 9.75
98-10-08 9.38 10.00 9.38 22,200 9.88 9.88
Date Open High Low Vol Cls adjCls
98-10-07 10.13 10.25 9.63 63,200 10.00 10.00
98-10-06 10.25 10.38 10.13 3,400 10.13 10.13
98-10-05 10.25 10.38 10.25 900 10.38 10.38
98-10-02 10.50 10.50 10.00 543,100 10.31 10.31
98-10-01 10.50 11.00 10.50 8,700 10.50 10.50
98-09-30 11.25 11.25 11.25 2,200 11.25 11.25
98-09-29 11.00 11.25 11.00 3,500 11.00 11.00
98-09-28 11.50 11.50 11.50 0 11.50 11.50
98-09-25 11.25 11.50 11.00 8,400 11.50 11.50
Date Open High Low Vol Cls adjCls
98-09-24 11.25 11.75 11.25 1,200 11.75 11.75
98-09-23 11.75 11.75 11.25 4,700 11.25 11.25
98-09-22 11.00 11.25 11.00 11,000 11.25 11.25
98-09-21 10.25 10.88 10.13 4,200 10.81 10.81
98-09-18 10.38 11.00 10.38 9,600 11.00 11.00
98-09-17 10.50 10.69 10.38 4,900 10.38 10.38
98-09-16 10.94 10.94 10.69 2,900 10.69 10.69
98-09-15 10.75 11.00 10.75 1,400 10.94 10.94
98-09-14 11.50 11.50 10.50 73,100 10.50 10.50
Date Open High Low Vol Cls adjCls
98-09-11 10.25 10.75 10.25 5,200 10.75 10.75
98-09-10 10.25 11.00 10.25 5,000 10.25 10.25
98-09-09 10.38 10.75 10.25 26,000 10.75 10.75
98-09-08 10.38 11.00 10.38 8,400 10.38 10.38
98-09-04 10.38 10.75 10.38 20,500 10.75 10.75
98-09-03 11.13 11.50 10.38 39,000 11.50 11.50
98-09-02 11.38 11.75 11.13 82,200 11.13 11.13
98-09-01 12.25 12.63 11.50 46,900 11.50 11.50
98-08-31 12.50 12.75 12.00 6,300 12.00 12.00
Date Open High Low Vol Cls adjCls
98-08-28 12.25 13.00 12.00 7,700 13.00 13.00
98-08-27 12.25 12.75 12.25 3,900 12.75 12.75
98-08-26 13.50 13.50 13.50 0 13.50 13.50
98-08-25 12.88 13.50 12.88 1,800 13.50 13.50
98-08-24 13.25 13.50 12.88 1,600 13.00 13.00
98-08-21 13.00 13.00 12.88 20,200 12.88 12.88
98-08-20 13.00 13.25 12.88 18,300 13.25 13.25
98-08-19 13.25 13.50 12.88 26,900 13.00 13.00
98-08-18 13.00 13.50 12.88 26,400 13.50 13.50
Date Open High Low Vol Cls adjCls
98-08-17 13.13 13.13 13.13 500 13.13 13.13
98-08-14 13.50 14.25 13.38 700 13.38 13.38
98-08-13 13.00 13.25 13.00 1,100 13.25 13.25
98-08-12 13.50 14.25 12.50 7,600 13.00 13.00
98-08-11 12.50 13.00 12.50 1,800 12.50 12.50
98-08-10 13.50 13.75 13.13 5,400 13.63 13.63
98-08-07 12.50 13.50 12.25 700 13.50 13.50
98-08-06 12.00 12.75 12.00 4,200 12.75 12.75
98-08-05 13.63 13.63 12.00 7,800 13.13 13.13
Date Open High Low Vol Cls adjCls
98-08-04 14.13 14.13 13.38 9,900 13.88 13.88
98-08-03 14.75 14.75 14.31 5,300 14.50 14.50
98-07-31 14.75 14.75 14.25 4,300 14.25 14.25
98-07-30 14.75 14.75 14.75 1,900 14.75 14.75
98-07-29 15.00 15.00 15.00 900 15.00 15.00
98-07-28 15.63 15.63 14.75 24,000 15.00 15.00
98-07-27 14.25 15.50 14.25 132,700 15.13 15.13
98-07-24 14.31 14.50 14.25 12,300 14.38 14.38
98-07-23 14.50 14.75 14.31 11,000 14.50 14.50
Date Open High Low Vol Cls adjCls
98-07-22 15.75 15.75 14.75 20,600 14.75 14.75
98-07-21 16.81 16.81 15.00 10,00