Vimicro International Corp. (VIMC)

10.75
+0.02 (+0.19%)
Exchange
NGM
Day Range
10.30 - 10.59
52 Week Range
2.86 - 16.49
Open
10.59
Avg. Vol
574,352
Market Cap
296.23M
Short ratio
1.50
PE ratio
55.00
PEG Ratio
1.84
Earnings Share
0.19

Vimicro International Corp. (VIMC) Historicals

Date Open High Low Vol Cls adjCls
15-07-28 10.59 10.59 10.30 116,500 10.45 10.45
15-07-27 10.39 10.49 10.11 286,000 10.43 10.43
15-07-24 10.74 10.96 10.49 204,700 10.60 10.60
15-07-23 10.83 10.98 10.66 154,100 10.74 10.74
15-07-22 10.74 10.95 10.70 126,500 10.83 10.83
15-07-21 10.79 10.94 10.65 155,400 10.72 10.72
15-07-20 10.85 11.12 10.68 568,400 10.71 10.71
15-07-17 10.89 10.97 10.72 143,900 10.82 10.82
15-07-16 10.84 11.19 10.66 321,400 10.72 10.72
Date Open High Low Vol Cls adjCls
15-07-15 10.75 10.90 10.52 319,400 10.76 10.76
15-07-14 10.46 11.04 10.41 570,500 10.84 10.84
15-07-13 10.25 10.63 10.25 454,800 10.35 10.35
15-07-10 10.33 10.56 9.94 519,700 10.04 10.04
15-07-09 9.50 10.27 9.50 1,369,800 10.07 10.07
15-07-08 8.59 9.15 8.18 722,100 8.72 8.72
15-07-07 10.50 10.69 8.65 2,395,000 8.99 8.99
15-07-06 10.73 10.93 10.38 1,176,800 10.73 10.73
15-07-02 10.98 11.16 10.80 211,400 10.92 10.92
Date Open High Low Vol Cls adjCls
15-07-01 11.15 11.45 10.93 483,900 10.97 10.97
15-06-30 11.01 11.40 11.00 446,900 11.21 11.21
15-06-29 11.30 11.60 10.80 872,200 10.84 10.84
15-06-26 11.80 11.86 11.16 1,123,400 11.22 11.22
15-06-25 11.89 11.95 11.75 485,000 11.78 11.78
15-06-24 11.95 12.10 11.73 566,300 11.89 11.89
15-06-23 12.16 12.30 11.87 829,100 11.94 11.94
15-06-22 12.50 12.60 11.80 1,470,300 12.10 12.10
15-06-19 12.20 12.34 11.40 1,180,900 12.33 12.33
Date Open High Low Vol Cls adjCls
15-06-18 12.95 12.95 12.20 478,300 12.26 12.26
15-06-17 12.46 13.05 12.45 617,500 12.95 12.95
15-06-16 12.77 12.95 12.21 333,800 12.36 12.36
15-06-15 12.21 13.04 12.12 484,500 12.95 12.95
15-06-12 13.03 13.68 12.40 1,186,400 12.89 12.89
15-06-11 11.80 13.79 11.80 1,755,000 13.24 13.24
15-06-10 12.21 12.70 11.13 2,505,800 11.90 11.90
15-06-09 13.30 13.50 12.07 878,000 12.67 12.67
15-06-08 13.41 14.10 13.09 548,900 13.26 13.26
Date Open High Low Vol Cls adjCls
15-06-05 14.16 14.55 13.32 691,200 13.35 13.35
15-06-04 15.78 16.30 14.02 791,300 14.23 14.23
15-06-03 15.34 16.19 15.23 339,900 15.67 15.67
15-06-02 14.87 15.60 14.51 329,900 15.23 15.23
15-06-01 15.19 16.49 14.76 720,600 14.99 14.99
15-05-29 13.79 15.15 13.77 947,600 14.89 14.89
15-05-28 13.25 13.78 13.00 189,700 13.71 13.71
15-05-27 12.86 13.45 12.78 123,400 13.37 13.37
15-05-26 13.23 13.23 12.55 227,100 12.94 12.94
Date Open High Low Vol Cls adjCls
15-05-22 12.71 13.53 12.71 407,400 13.11 13.11
15-05-21 12.89 13.52 12.52 328,700 12.64 12.64
15-05-20 12.56 12.98 12.25 170,200 12.93 12.93
15-05-19 12.20 12.68 12.20 205,500 12.61 12.61
15-05-18 12.68 12.79 12.11 229,500 12.15 12.15
15-05-15 12.72 13.04 12.45 194,100 12.75 12.75
15-05-14 12.67 13.20 12.10 327,400 12.76 12.76
15-05-13 12.91 13.08 12.43 204,000 12.64 12.64
15-05-12 12.30 12.95 12.30 235,900 12.88 12.88
Date Open High Low Vol Cls adjCls
15-05-11 12.29 12.88 12.20 341,600 12.41 12.41
15-05-08 11.52 12.23 11.40 389,500 12.09 12.09
15-05-07 11.95 12.00 11.19 474,300 11.28 11.28
15-05-06 13.33 13.47 11.91 712,500 12.03 12.03
15-05-05 14.00 14.00 13.12 379,200 13.25 13.25
15-05-04 13.48 14.45 13.44 482,300 13.92 13.92
15-05-01 13.17 13.60 13.12 219,800 13.48 13.48
15-04-30 13.14 13.75 12.85 269,400 13.09 13.09
15-04-29 13.08 13.43 12.82 183,000 13.16 13.16
Date Open High Low Vol Cls adjCls
15-04-28 13.19 13.90 12.80 310,900 13.12 13.12
15-04-27 13.95 14.04 13.11 457,200 13.30 13.30
15-04-24 13.35 14.18 13.22 706,000 14.01 14.01
15-04-23 13.63 14.48 13.06 1,209,900 13.26 13.26
15-04-22 12.20 13.80 12.20 1,321,100 13.42 13.42
15-04-21 12.73 12.95 11.90 781,600 12.11 12.11
15-04-20 10.59 12.75 10.58 2,496,200 12.63 12.63
15-04-17 9.60 11.29 9.60 2,489,000 10.56 10.56
15-04-16 9.18 9.98 9.08 1,028,200 9.55 9.55
Date Open High Low Vol Cls adjCls
15-04-15 9.11 9.36 9.01 334,000 9.01 9.01
15-04-14 8.91 9.28 8.80 175,300 9.06 9.06
15-04-13 9.10 9.60 8.88 556,900 8.91 8.91
15-04-10 9.44 9.45 9.00 299,600 9.12 9.12
15-04-09 9.21 9.43 9.00 185,300 9.30 9.30
15-04-08 8.58 9.45 8.58 414,200 9.17 9.17
15-04-07 8.78 8.87 8.40 271,900 8.61 8.61
15-04-06 9.25 9.25 8.55 246,600 8.78 8.78
15-04-02 9.18 9.34 9.16 73,600 9.23 9.23
Date Open High Low Vol Cls adjCls
15-04-01 9.31 9.47 9.16 143,400 9.22 9.22
15-03-31 9.24 9.47 9.20 197,600 9.35 9.35
15-03-30 9.45 9.50 8.90 502,700 9.30 9.30
15-03-27 9.41 9.72 9.19 328,700 9.45 9.45
15-03-26 9.29 9.67 9.20 276,300 9.41 9.41
15-03-25 9.38 9.43 9.10 299,600 9.33 9.33
15-03-24 8.85 9.38 8.68 422,900 9.33 9.33
15-03-23 8.65 9.07 8.65 203,400 8.76 8.76
15-03-20 9.14 9.15 8.40 271,400 8.64 8.64
Date Open High Low Vol Cls adjCls
15-03-19 9.17 9.47 9.00 449,900 9.06 9.06
15-03-18 8.62 9.46 8.60 594,400 9.00 9.00
15-03-17 8.01 8.75 8.00 479,200 8.62 8.62
15-03-16 8.20 8.27 8.02 230,500 8.05 8.05
15-03-13 8.50 8.58 8.09 330,200 8.18 8.18
15-03-12 8.37 8.73 8.36 99,800 8.48 8.48
15-03-11 8.55 8.69 8.25 118,400 8.44 8.44
15-03-10 9.06 9.06 8.42 196,600 8.50 8.50
15-03-09 9.04 9.12 8.60 144,900 9.06 9.06
Date Open High Low Vol Cls adjCls
15-03-06 9.32 9.35 8.90 262,900 9.04 9.04
15-03-05 10.13 10.13 9.30 312,600 9.35 9.35
15-03-04 9.90 10.20 9.69 234,600 10.13 10.13
15-03-03 10.13 10.27 9.82 396,100 9.96 9.96
15-03-02 9.45 10.18 9.45 628,200 10.08 10.08
15-02-27 9.25 9.75 9.16 769,000 9.48 9.48
15-02-26 8.43 9.00 8.43 114,100 8.81 8.81
15-02-25 8.63 9.14 8.41 148,600 8.42 8.42
15-02-24 8.37 8.75 8.25 124,200 8.63 8.63
Date Open High Low Vol Cls adjCls
15-02-23 8.73 8.89 8.23 180,000 8.25 8.25
15-02-20 8.46 8.79 8.33 91,400 8.67 8.67
15-02-19 8.37 8.48 8.25 80,600 8.32 8.32
15-02-18 8.76 8.76 8.39 78,100 8.43 8.43
15-02-17 8.55 8.75 8.33 65,600 8.71 8.71
15-02-13 8.63 8.75 8.31 195,500 8.59 8.59
15-02-12 9.07 9.12 8.60 204,500 8.67 8.67
15-02-11 8.95 9.19 8.77 144,700 9.02 9.02
15-02-10 9.35 9.35 8.70 175,600 8.88 8.88
Date Open High Low Vol Cls adjCls
15-02-09 9.60 9.60 9.22 148,000 9.33 9.33
15-02-06 9.18 9.72 9.17 421,100 9.50 9.50
15-02-05 9.00 9.50 8.79 723,600 9.11 9.11
15-02-04 8.60 9.00 8.55 124,200 8.61 8.61
15-02-03 8.62 8.69 8.32 145,800 8.61 8.61
15-02-02 8.82 8.82 8.21 244,200 8.49 8.49
15-01-30 8.80 9.06 8.69 183,300 8.77 8.77
15-01-29 9.01 9.01 8.45 264,000 8.83 8.83
15-01-28 8.69 9.14 8.68 331,100 8.95 8.95
Date Open High Low Vol Cls adjCls
15-01-27 8.45 8.76 8.40 172,200 8.71 8.71
15-01-26 8.73 8.73 8.50 135,100 8.62 8.62
15-01-23 8.50 8.70 8.38 290,500 8.60 8.60
15-01-22 8.54 8.59 8.37 246,300 8.45 8.45
15-01-21 8.40 8.86 8.34 281,400 8.46 8.46
15-01-20 8.11 8.59 8.11 491,700 8.42 8.42
15-01-16 8.11 8.56 8.06 605,700 8.32 8.32
15-01-15 8.11 8.29 7.99 470,200 8.06 8.06
15-01-14 8.19 8.31 7.68 616,100 8.01 8.01
Date Open High Low Vol Cls adjCls
15-01-13 8.74 9.08 8.20 674,800 8.31 8.31
15-01-12 8.56 9.34 8.28 1,023,400 8.77 8.77
15-01-09 7.67 8.80 7.58 1,421,200 8.51 8.51
15-01-08 6.92 8.11 6.88 1,150,600 7.46 7.46
15-01-07 6.71 6.99 6.57 394,800 6.86 6.86
15-01-06 6.49 6.71 6.20 563,000 6.70 6.70
15-01-05 6.14 6.73 6.10 737,300 6.51 6.51
15-01-02 6.05 6.18 5.93 241,800 6.09 6.09
14-12-31 6.21 6.23 5.83 1,107,900 5.99 5.99
Date Open High Low Vol Cls adjCls
14-12-30 6.15 6.40 6.15 399,100 6.22 6.22
14-12-29 6.08 6.26 6.04 406,400 6.11 6.11
14-12-26 6.37 6.48 5.82 496,600 6.05 6.05
14-12-24 6.30 6.58 6.30 290,600 6.35 6.35
14-12-23 6.11 6.84 6.02 1,211,200 6.31 6.31
14-12-22 6.00 6.25 6.00 369,900 6.04 6.04
14-12-19 5.81 6.38 5.70 629,400 6.05 6.05
14-12-18 5.84 5.86 5.60 306,500 5.79 5.79
14-12-17 5.69 5.90 5.66 510,600 5.70 5.70
Date Open High Low Vol Cls adjCls
14-12-16 5.95 6.10 5.43 1,051,000 5.68 5.68
14-12-15 5.90 6.15 5.81 663,800 5.99 5.99
14-12-12 5.98 6.30 5.75 360,200 5.94 5.94
14-12-11 6.26 6.38 5.90 401,300 6.07 6.07
14-12-10 6.68 6.75 6.17 314,900 6.24 6.24
14-12-09 6.37 6.79 6.20 765,000 6.69 6.69
14-12-08 5.50 6.93 5.42 2,243,800 6.57 6.57
14-12-05 6.60 6.60 5.69 902,100 5.74 5.74
14-12-04 6.58 6.72 6.28 483,100 6.41 6.41
Date Open High Low Vol Cls adjCls
14-12-03 6.50 6.75 6.32 275,900 6.60 6.60
14-12-02 6.86 7.05 6.40 705,000 6.45 6.45
14-12-01 7.50 7.57 6.47 1,206,800 6.79 6.79
14-11-28 8.10 8.12 7.29 674,400 7.52 7.52
14-11-26 7.85 8.18 7.70 455,000 8.06 8.06
14-11-25 8.30 8.50 7.68 762,900 7.82 7.82
14-11-24 8.64 8.74 8.05 709,000 8.30 8.30
14-11-21 9.00 9.15 8.62 451,900 8.64 8.64
14-11-20 8.81 9.08 8.68 189,900 9.03 9.03
Date Open High Low Vol Cls adjCls
14-11-19 9.12 9.13 8.76 354,700 8.93 8.93
14-11-18 8.79 9.37 8.79 508,300 9.12 9.12
14-11-17 9.10 9.10 8.30 469,000 8.77 8.77
14-11-14 8.90 9.14 8.78 286,800 9.10 9.10
14-11-13 9.04 9.24 8.80 391,000 9.02 9.02
14-11-12 9.28 9.37 8.91 559,100 9.18 9.18
14-11-11 9.50 9.50 8.55 1,071,000 9.38 9.38
14-11-10 9.59 9.74 8.95 984,300 9.35 9.35
14-11-07 8.78 9.15 8.61 552,300 9.06 9.06
Date Open High Low Vol Cls adjCls
14-11-06 9.05 9.28 8.78 385,100 8.89 8.89
14-11-05 9.24 9.67 9.04 669,300 9.12 9.12
14-11-04 9.40 9.59 9.20 567,100 9.25 9.25
14-11-03 9.69 9.69 9.05 429,400 9.49 9.49
14-10-31 9.05 9.25 8.95 611,800 9.04 9.04
14-10-30 9.21 9.35 8.82 542,300 8.95 8.95
14-10-29 9.43 9.46 9.10 619,300 9.33 9.33
14-10-28 9.72 9.74 9.30 443,800 9.53 9.53
14-10-27 9.78 9.90 9.37 518,500 9.61 9.61
Date Open High Low Vol Cls adjCls
14-10-24 9.80 10.17 9.56 780,600 9.97 9.97
14-10-23 10.49 11.19 9.01 2,988,900 9.68 9.68
14-10-22 10.08 10.48 9.56 968,800 9.64 9.64
14-10-21 10.03 10.60 9.75 1,026,000 9.83 9.83
14-10-20 9.29 9.93 9.29 820,400 9.78 9.78
14-10-17 9.10 10.29 9.05 2,044,300 9.48 9.48
14-10-16 8.08 9.29 7.92 1,921,300 9.11 9.11
14-10-15 8.50 8.50 7.63 1,728,700 7.72 7.72
14-10-14 9.14 9.54 8.50 1,214,500 8.72 8.72
Date Open High Low Vol Cls adjCls
14-10-13 9.67 9.81 9.14 593,600 9.32 9.32
14-10-10 9.40 9.90 8.92 1,459,500 9.71 9.71
14-10-09 10.01 10.24 9.35 1,639,900 9.45 9.45
14-10-08 10.34 10.77 9.89 1,071,900 10.53 10.53
14-10-07 9.96 10.84 9.71 1,308,200 10.51 10.51
14-10-06 10.32 11.24 10.32 1,160,300 10.93 10.93
14-10-03 10.69 10.82 10.29 1,074,500 10.41 10.41
14-10-02 9.96 10.94 9.84 1,361,700 10.58 10.58
14-10-01 9.71 10.24 9.20 1,438,800 9.84 9.84
Date Open High Low Vol Cls adjCls
14-09-30 10.00 11.79 9.61 6,148,900 9.94 9.94
14-09-29 8.77 9.78 8.50 2,495,600 9.14 9.14
14-09-26 7.89 9.00 7.89 1,524,100 8.80 8.80
14-09-25 7.50 8.30 7.16 1,999,100 7.87 7.87
14-09-24 8.96 9.08 7.43 2,241,800 7.62 7.62
14-09-23 8.90 9.45 8.65 1,282,200 8.69 8.69
14-09-22 8.70 9.15 8.31 1,477,000 8.88 8.88
14-09-19 9.00 9.48 8.24 2,171,400 8.72 8.72
14-09-18 8.20 9.88 7.86 4,370,100 9.35 9.35
Date Open High Low Vol Cls adjCls
14-09-17 8.10 8.70 7.66 2,472,500 8.23 8.23
14-09-16 6.58 9.38 6.31 7,255,500 8.28 8.28
14-09-15 6.30 6.79 6.10 1,357,700 6.65 6.65
14-09-12 5.31 6.46 5.30 1,793,500 6.22 6.22
14-09-11 5.25 5.56 4.96 644,400 5.44 5.44
14-09-10 5.30 5.34 4.93 600,700 5.23 5.23
14-09-09 5.51 5.88 5.10 1,140,100 5.20 5.20
14-09-08 4.90 5.65 4.78 2,236,100 5.40 5.40
14-09-05 4.49 4.85 4.32 797,700 4.75 4.75
Date Open High Low Vol Cls adjCls
14-09-04 4.18 4.65 4.18 1,052,800 4.44 4.44
14-09-03 3.80 4.40 3.80 1,221,800 4.13 4.13
14-09-02 3.75 3.90 3.58 292,700 3.77 3.77
14-08-29 3.73 3.95 3.63 187,400 3.79 3.79
14-08-28 4.30 4.32 3.78 315,800 3.89 3.89
14-08-27 3.94 4.30 3.82 707,800 4.15 4.15
14-08-26 3.35 3.60 3.30 123,000 3.50 3.50
14-08-25 3.60 3.60 3.21 81,500 3.38 3.38
14-08-22 3.51 3.63 3.44 91,200 3.53 3.53
Date Open High Low Vol Cls adjCls
14-08-21 3.65 3.70 3.40 206,600 3.59 3.59
14-08-20 3.40 3.70 3.40 262,200 3.67 3.67
14-08-19 3.25 3.47 3.22 199,300 3.41 3.41
14-08-18 3.15 3.20 3.15 18,200 3.20 3.20
14-08-15 3.20 3.20 3.13 27,400 3.15 3.15
14-08-14 3.14 3.27 3.14 55,500 3.20 3.20
14-08-13 3.19 3.25 3.05 140,800 3.18 3.18
14-08-12 3.15 3.28 3.01 121,100 3.11 3.11
14-08-11 2.90 3.04 2.90 58,800 2.98 2.98
Date Open High Low Vol Cls adjCls
14-08-08 2.90 2.99 2.89 37,500 2.92 2.92
14-08-07 2.98 3.05 2.93 45,800 2.96 2.96
14-08-06 2.90 2.95 2.86 38,400 2.94 2.94
14-08-05 2.90 2.94 2.86 35,000 2.90 2.90
14-08-04 3.02 3.04 2.88 17,900 2.90 2.90
14-08-01 2.94 2.95 2.88 15,100 2.88 2.88
14-07-31 2.89 2.99 2.89 23,400 2.94 2.94
14-07-30 2.89 2.97 2.89 19,500 2.91 2.91
14-07-29 2.95 3.02 2.90 15,500 2.93 2.93
Date Open High Low Vol Cls adjCls
14-07-28 3.01 3.01 2.91 59,000 2.94 2.94
14-07-25 3.00 3.04 2.95 36,400 3.02 3.02
14-07-24 3.10 3.10 3.02 54,400 3.02 3.02
14-07-23 3.10 3.11 3.00 75,700 3.06 3.06
14-07-22 3.10 3.25 3.03 193,100 3.09 3.09
14-07-21 2.83 3.19 2.77 283,500 3.19 3.19
14-07-18 2.75 2.83 2.71 59,100 2.82 2.82
14-07-17 2.76 2.90 2.76 69,600 2.79 2.79
14-07-16 2.75 2.88 2.72 54,600 2.72 2.72
Date Open High Low Vol Cls adjCls
14-07-15 2.64 2.80 2.64 47,400 2.70 2.70
14-07-14 2.70 2.80 2.65 38,300 2.66 2.66
14-07-11 2.70 2.77 2.63 81,500 2.70 2.70
14-07-10 2.95 2.96 2.65 120,100 2.66 2.66
14-07-09 2.89 3.10 2.88 74,300 2.93 2.93
14-07-08 2.97 3.01 2.85 102,800 2.93 2.93
14-07-07 3.08 3.22 2.86 299,800 2.98 2.98
14-07-03 2.75 3.17 2.75 567,100 3.10 3.10
14-07-02 2.47 2.87 2.47 374,400 2.84 2.84
Date Open High Low Vol Cls adjCls
14-07-01 2.77 2.80 2.44 445,400 2.45 2.45
14-06-30 2.80 3.02 2.65 526,700 2.69 2.69
14-06-27 2.95 2.98 2.82 88,000 2.82 2.82
14-06-26 3.05 3.09 2.91 91,200 2.91 2.91
14-06-25 2.99 3.00 2.93 34,700 2.97 2.97
14-06-24 2.99 3.07 2.87 111,700 2.96 2.96
14-06-23 3.06 3.13 2.98 80,800 3.00 3.00
14-06-20 3.12 3.17 3.11 27,300 3.11 3.11
14-06-19 3.16 3.16 3.14 11,100 3.15 3.15
Date Open High Low Vol Cls adjCls
14-06-18 3.15 3.16 3.14 25,100 3.15 3.15
14-06-17 3.06 3.15 3.06 41,300 3.10 3.10
14-06-16 3.11 3.15 3.05 50,800 3.10 3.10
14-06-13 3.10 3.19 3.10 32,200 3.15 3.15
14-06-12 3.25 3.27 3.00 108,700 3.10 3.10
14-06-11 3.35 3.35 3.26 56,900 3.27 3.27
14-06-10 3.40 3.40 3.28 22,300 3.35 3.35
14-06-09 3.30 3.38 3.29 45,000 3.38 3.38
14-06-06 3.28 3.35 3.28 10,200 3.34 3.34
Date Open High Low Vol Cls adjCls
14-06-05 3.28 3.44 3.25 85,500 3.29 3.29
14-06-04 3.26 3.40 3.26 29,800 3.40 3.40
14-06-03 3.41 3.50 3.20 137,100 3.27 3.27
14-06-02 3.60 3.60 3.47 30,300 3.57 3.57
14-05-30 3.54 3.60 3.51 23,800 3.56 3.56
14-05-29 3.46 3.62 3.46 45,800 3.49 3.49
14-05-28 3.66 3.66 3.40 84,800 3.46 3.46
14-05-27 3.57 3.67 3.50 111,600 3.62 3.62
14-05-23 3.45 3.55 3.41 31,000 3.47 3.47
Date Open High Low Vol Cls adjCls
14-05-22 3.44 3.48 3.23 17,700 3.46 3.46
14-05-21 3.49 3.49 3.43 8,000 3.48 3.48
14-05-20 3.42 3.46 3.30 13,200 3.44 3.44
14-05-19 3.33 3.37 3.23 29,900 3.36 3.36
14-05-16 3.41 3.51 3.20 32,600 3.31 3.31
14-05-15 3.29 3.46 3.25 36,500 3.40 3.40
14-05-14 3.21 3.44 3.21 27,400 3.28 3.28
14-05-13 3.47 3.54 3.22 73,200 3.26 3.26
14-05-12 3.48 3.63 3.47 62,300 3.51 3.51
Date Open High Low Vol Cls adjCls
14-05-09 3.50 3.50 3.41 29,500 3.42 3.42
14-05-08 3.50 3.53 3.40 48,800 3.52 3.52
14-05-07 3.56 3.56 3.37 60,400 3.50 3.50
14-05-06 3.47 3.59 3.36 31,300 3.55 3.55
14-05-05 3.50 3.75 3.50 107,700 3.52 3.52
14-05-02 3.28 3.65 3.28 120,900 3.63 3.63
14-05-01 3.47 3.60 3.12 166,400 3.36 3.36
14-04-30 3.10 3.63 3.00 338,000 3.50 3.50
14-04-29 3.20 3.25 3.05 62,600 3.09 3.09
Date Open High Low Vol Cls adjCls
14-04-28 3.42 3.43 3.12 80,000 3.25 3.25
14-04-25 3.54 3.54 3.33 53,400 3.43 3.43
14-04-24 3.45 3.58 3.37 62,700 3.50 3.50
14-04-23 3.50 3.54 3.30 57,100 3.46 3.46
14-04-22 3.40 3.70 3.40 188,800 3.50 3.50
14-04-21 3.11 3.50 3.11 178,200 3.45 3.45
14-04-17 3.12 3.28 3.02 116,200 3.10 3.10
14-04-16 3.12 3.20 2.96 269,300 3.14 3.14
14-04-15 3.31 3.36 2.94 398,100 3.05 3.05
Date Open High Low Vol Cls adjCls
14-04-14 3.61 3.75 3.20 229,500 3.35 3.35
14-04-11 3.86 3.95 3.56 164,400 3.63 3.63
14-04-10 4.15 4.25 3.80 165,100 3.93 3.93
14-04-09 3.87 4.10 3.82 86,200 4.06 4.06
14-04-08 3.92 4.04 3.77 169,600 3.81 3.81
14-04-07 4.05 4.12 3.90 146,400 3.92 3.92
14-04-04 4.41 4.50 4.10 89,100 4.12 4.12
14-04-03 4.47 4.58 4.25 92,100 4.36 4.36
14-04-02 4.71 4.71 4.42 201,900 4.45 4.45
Date Open High Low Vol Cls adjCls
14-04-01 4.90 5.14 4.61 394,500 4.66 4.66
14-03-31 4.17 5.18 4.17 1,421,100 4.97 4.97
14-03-28 3.87 4.08 3.80 341,100 4.08 4.08
14-03-27 3.87 3.97 3.69 106,600 3.85 3.85
14-03-26 3.66 3.92 3.54 134,700 3.88 3.88
14-03-25 3.66 3.87 3.53 161,800 3.61 3.61
14-03-24 4.03 4.05 3.65 139,900 3.67 3.67
14-03-21 3.97 4.09 3.83 78,500 3.98 3.98
14-03-20 3.97 3.97 3.75 54,200 3.91 3.91
Date Open High Low Vol Cls adjCls
14-03-19 4.08 4.08 3.83 73,700 3.91 3.91
14-03-18 3.96 4.10 3.84 144,600 4.02 4.02
14-03-17 3.65 4.00 3.65 167,500 3.93 3.93
14-03-14 3.65 3.65 3.50 61,600 3.63 3.63
14-03-13 3.62 3.75 3.55 86,100 3.61 3.61
14-03-12 3.90 3.90 3.50 136,000 3.55 3.55
14-03-11 4.00 4.05 3.72 119,100 3.77 3.77
14-03-10 4.04 4.04 3.81 116,100 3.96 3.96
14-03-07 4.10 4.16 3.87 122,600 3.98 3.98
Date Open High Low Vol Cls adjCls
14-03-06 4.18 4.48 3.88 513,700 4.06 4.06
14-03-05 3.90 4.57 3.85 849,300 4.30 4.30
14-03-04 4.23 4.50 3.71 1,277,100 4.00 4.00
14-03-03 3.10 4.68 3.10 2,249,900 4.24 4.24
14-02-28 3.00 3.10 2.92 97,000 2.96 2.96
14-02-27 2.83 2.97 2.78 124,900 2.94 2.94
14-02-26 2.78 2.92 2.74 40,100 2.87 2.87
14-02-25 2.99 2.99 2.79 116,300 2.82 2.82
14-02-24 2.70 2.99 2.70 202,800 2.93 2.93
Date Open High Low Vol Cls adjCls
14-02-21 2.86 2.98 2.72 186,200 2.78 2.78
14-02-20 3.13 3.13 2.87 92,400 2.92 2.92
14-02-19 3.30 3.30 3.00 140,000 3.13 3.13
14-02-18 3.25 3.40 3.20 229,700 3.25 3.25
14-02-14 3.20 3.24 3.10 76,300 3.20 3.20
14-02-13 3.15 3.21 3.09 92,400 3.18 3.18
14-02-12 3.04 3.30 2.96 230,400 3.20 3.20
14-02-11 2.84 3.02 2.81 108,300 2.95 2.95
14-02-10 2.80 2.90 2.70 59,100 2.81 2.81
Date Open High Low Vol Cls adjCls
14-02-07 2.80 2.95 2.78 43,900 2.82 2.82
14-02-06 2.73 2.98 2.73 44,000 2.89 2.89
14-02-05 2.78 2.80 2.74 23,200 2.75 2.75
14-02-04 2.83 2.94 2.68 55,300 2.78 2.78
14-02-03 2.87 2.89 2.66 59,800 2.67 2.67
14-01-31 2.82 2.93 2.76 81,700 2.82 2.82
14-01-30 3.05 3.05 2.70 78,800 2.82 2.82
14-01-29 3.00 3.04 2.97 73,700 2.99 2.99
14-01-28 3.02 3.06 2.92 56,200 2.98 2.98
Date Open High Low Vol Cls adjCls
14-01-27 2.90 3.12 2.73 142,200 3.08 3.08
14-01-24 3.32 3.39 2.84 180,600 2.92 2.92
14-01-23 3.44 3.60 3.10 196,600 3.25 3.25
14-01-22 3.40 3.72 3.20 419,800 3.60 3.60
14-01-21 2.80 3.90 2.77 805,600 3.80 3.80
14-01-17 2.18 2.80 2.18 926,500 2.70 2.70
14-01-16 2.08 2.20 2.08 143,000 2.14 2.14
14-01-15 2.04 2.13 2.02 73,300 2.12 2.12
14-01-14 2.01 2.08 2.00 14,600 2.04 2.04
Date Open High Low Vol Cls adjCls
14-01-13 2.15 2.15 2.03 47,300 2.07 2.07
14-01-10 2.00 2.10 1.97 69,700 2.10 2.10
14-01-09 1.96 2.06 1.95 28,800 2.03 2.03
14-01-08 2.01 2.05 1.98 32,300 2.05 2.05
14-01-07 2.15 2.18 2.01 85,100 2.03 2.03
14-01-06 2.10 2.17 2.10 78,100 2.15 2.15
14-01-03 1.97 2.10 1.97 56,900 2.09 2.09
14-01-02 1.94 1.98 1.87 65,200 1.98 1.98
13-12-31 1.89 1.94 1.89 58,600 1.94 1.94
Date Open High Low Vol Cls adjCls
13-12-30 1.90 1.93 1.90 20,200 1.93 1.93
13-12-27 1.90 1.93 1.85 34,300 1.93 1.93
13-12-26 1.89 1.94 1.88 29,900 1.94 1.94
13-12-24 1.87 1.91 1.86 14,600 1.88 1.88
13-12-23 1.86 1.88 1.84 34,400 1.87 1.87
13-12-20 1.82 1.87 1.81 31,200 1.83 1.83
13-12-19 1.80 1.90 1.80 21,000 1.85 1.85
13-12-18 1.76 1.82 1.76 9,900 1.80 1.80
13-12-17 1.81 1.81 1.76 8,900 1.78 1.78
Date Open High Low Vol Cls adjCls
13-12-16 1.79 1.84 1.76 24,900 1.76 1.76
13-12-13 1.80 1.85 1.70 59,000 1.84 1.84
13-12-12 1.84 1.88 1.81 55,100 1.82 1.82
13-12-11 2.25 2.25 1.80 258,900 1.80 1.80
13-12-10 1.88 1.89 1.80 57,900 1.80 1.80
13-12-09 1.98 2.05 1.90 77,300 1.90 1.90
13-12-06 1.98 2.00 1.97 21,900 1.97 1.97
13-12-05 2.05 2.07 2.05 4,500 2.05 2.05
13-12-04 2.10 2.10 2.02 10,100 2.08 2.08
Date Open High Low Vol Cls adjCls
13-12-03 2.11 2.15 2.10 19,500 2.10 2.10
13-12-02 2.17 2.17 2.05 8,500 2.13 2.13
13-11-29 2.10 2.13 2.09 7,400 2.09 2.09
13-11-27 2.05 2.15 2.05 3,300 2.09 2.09
13-11-26 1.96 2.05 1.92 19,200 2.02 2.02
13-11-25 2.25 2.25 2.01 45,600 2.02 2.02
13-11-22 2.12 2.25 2.07 72,600 2.17 2.17
13-11-21 2.10 2.21 2.07 110,600 2.12 2.12
13-11-20 1.81 2.24 1.81 305,200 2.13 2.13
Date Open High Low Vol Cls adjCls
13-11-19 1.78 1.83 1.78 1,200 1.78 1.78
13-11-18 1.75 1.85 1.75 36,300 1.80 1.80
13-11-15 1.75 1.78 1.75 31,100 1.77 1.77
13-11-14 1.72 1.76 1.72 12,900 1.73 1.73
13-11-13 1.65 1.73 1.65 20,200 1.70 1.70
13-11-12 1.87 1.87 1.66 99,100 1.70 1.70
13-11-11 1.92 1.94 1.81 54,700 1.84 1.84
13-11-08 1.95 1.95 1.90 7,800 1.95 1.95
13-11-07 1.96 1.96 1.92 6,200 1.92 1.92
Date Open High Low Vol Cls adjCls
13-11-06 1.98 1.98 1.90 42,700 1.91 1.91
13-11-05 2.05 2.05 1.97 82,500 1.98 1.98
13-11-04 1.99 2.17 1.99 70,300 2.11 2.11
13-11-01 1.96 1.96 1.93 31,800 1.95 1.95
13-10-31 1.97 2.03 1.94 20,900 1.98 1.98
13-10-30 1.93 2.00 1.93 11,700 1.99 1.99
13-10-29 1.95 2.04 1.92 43,100 1.96 1.96
13-10-28 2.06 2.06 1.95 79,200 1.97 1.97
13-10-25 2.10 2.17 2.01 65,900 2.04 2.04
Date Open High Low Vol Cls adjCls
13-10-24 2.15 2.18 2.09 29,700 2.09 2.09
13-10-23 2.30 2.34 2.08 147,100 2.09 2.09
13-10-22 2.24 2.33 2.18 104,500 2.27 2.27
13-10-21 2.21 2.35 2.11 213,300 2.28 2.28
13-10-18 2.16 2.30 2.03 240,900 2.19 2.19
13-10-17 1.85 2.20 1.85 716,700 2.13 2.13
13-10-16 1.80 1.85 1.79 352,100 1.82 1.82
13-10-15 1.81 1.82 1.78 52,500 1.79 1.79
13-10-14 1.77 1.81 1.77 71,900 1.81 1.81
Date Open High Low Vol Cls adjCls
13-10-11 1.77 1.79 1.77 31,400 1.79 1.79
13-10-10 1.66 1.86 1.66 58,200 1.77 1.77
13-10-09 1.81 1.81 1.64 39,800 1.70 1.70
13-10-08 1.70 1.85 1.70 69,400 1.82 1.82
13-10-07 1.75 1.75 1.65 69,300 1.75 1.75
13-10-04 1.46 1.75 1.46 129,600 1.74 1.74
13-10-03 1.43 1.46 1.43 3,700 1.43 1.43
13-10-02 1.48 1.48 1.45 31,000 1.45 1.45
13-10-01 1.35 1.48 1.35 35,700 1.48 1.48
Date Open High Low Vol Cls adjCls
13-09-30 1.30 1.44 1.30 120,900 1.41 1.41
13-09-27 1.30 1.30 1.28 31,700 1.29 1.29
13-09-26 1.30 1.30 1.26 19,600 1.30 1.30
13-09-25 1.31 1.31 1.23 15,600 1.30 1.30
13-09-24 1.26 1.30 1.26 8,900 1.30 1.30
13-09-23 1.28 1.30 1.25 14,200 1.30 1.30
13-09-20 1.30 1.30 1.29 7,200 1.30 1.30
13-09-19 1.28 1.30 1.28 19,000 1.30 1.30
13-09-18 1.29 1.30 1.29 19,900 1.30 1.30
Date Open High Low Vol Cls adjCls
13-09-17 1.31 1.31 1.26 19,900 1.29 1.29
13-09-16 1.32 1.34 1.32 10,800 1.32 1.32
13-09-13 1.35 1.35 1.33 3,100 1.33 1.33
13-09-12 1.32 1.35 1.32 5,900 1.35 1.35
13-09-11 1.37 1.37 1.33 45,400 1.34 1.34
13-09-10 1.46 1.46 1.28 88,800 1.35 1.35
13-09-09 1.46 1.46 1.41 46,300 1.43 1.43
13-09-06 1.48 1.48 1.43 31,800 1.43 1.43
13-09-05 1.43 1.46 1.43 39,600 1.46 1.46
Date Open High Low Vol Cls adjCls
13-09-04 1.46 1.46 1.43 35,900 1.43 1.43
13-09-03 1.40 1.49 1.40 21,600 1.44 1.44
13-08-30 1.43 1.50 1.43 24,300 1.50 1.50
13-08-29 1.43 1.50 1.43 31,800 1.45 1.45
13-08-28 1.44 1.50 1.44 11,600 1.50 1.50
13-08-27 1.42 1.50 1.42 31,000 1.50 1.50
13-08-26 1.48 1.48 1.44 14,400 1.44 1.44
13-08-23 1.45 1.50 1.42 25,800 1.48 1.48
13-08-22 1.44 1.44 1.42 7,000 1.44 1.44
Date Open High Low Vol Cls adjCls
13-08-21 1.48 1.48 1.43 10,200 1.43 1.43
13-08-20 1.47 1.49 1.47 23,400 1.49 1.49
13-08-19 1.48 1.48 1.47 1,200 1.47 1.47
13-08-16 1.42 1.49 1.42 20,000 1.48 1.48
13-08-15 1.44 1.48 1.44 45,800 1.45 1.45
13-08-14 1.42 1.43 1.41 1,600 1.43 1.43
13-08-13 1.39 1.43 1.39 1,300 1.43 1.43
13-08-12 1.40 1.42 1.38 9,600 1.42 1.42
13-08-09 1.45 1.45 1.38 4,700 1.38 1.38
Date Open High Low Vol Cls adjCls
13-08-08 1.46 1.46 1.38 7,300 1.40 1.40
13-08-07 1.38 1.47 1.38 700 1.39 1.39
13-08-06 1.45 1.50 1.35 22,000 1.41 1.41
13-08-05 1.50 1.50 1.46 6,900 1.48 1.48
13-08-02 1.45 1.50 1.42 17,600 1.50 1.50
13-08-01 1.50 1.50 1.42 43,100 1.50 1.50
13-07-31 1.28 1.50 1.28 125,400 1.50 1.50
13-07-30 1.32 1.38 1.32 12,100 1.38 1.38
13-07-29 1.34 1.34 1.32 1,600 1.32 1.32
Date Open High Low Vol Cls adjCls
13-07-26 1.30 1.39 1.30 52,600 1.39 1.39
13-07-25 1.40 1.40 1.25 75,700 1.35 1.35
13-07-24 1.39 1.40 1.27 5,000 1.39 1.39
13-07-23 1.35 1.39 1.26 13,700 1.39 1.39
13-07-22 1.36 1.40 1.17 33,500 1.40 1.40
13-07-19 1.35 1.40 1.34 6,700 1.40 1.40
13-07-18 1.35 1.35 1.25 4,000 1.35 1.35
13-07-17 1.32 1.32 1.32 500 1.32 1.32
13-07-16 1.34 1.35 1.26 11,200 1.35 1.35
Date Open High Low Vol Cls adjCls
13-07-15 1.35 1.35 1.26 9,500 1.35 1.35
13-07-12 1.33 1.35 1.33 54,700 1.35 1.35
13-07-11 1.25 1.34 1.25 41,600 1.33 1.33
13-07-10 1.22 1.27 1.10 17,200 1.26 1.26
13-07-09 1.16 1.25 1.16 5,800 1.25 1.25
13-07-08 1.28 1.29 1.17 15,300 1.18 1.18
13-07-05 1.21 1.30 1.11 6,700 1.30 1.30
13-07-03 1.22 1.24 1.15 2,000 1.19 1.19
13-07-02 1.28 1.28 1.18 9,000 1.25 1.25
Date Open High Low Vol Cls adjCls
13-07-01 1.30 1.30 1.23 3,700 1.28 1.28
13-06-28 1.21 1.29 1.21 19,500 1.26 1.26
13-06-27 1.20 1.29 1.20 22,100 1.26 1.26
13-06-26 1.21 1.37 1.21 87,500 1.25 1.25
13-06-25 1.42 1.44 1.35 19,600 1.38 1.38
13-06-24 1.37 1.44 1.29 35,600 1.44 1.44
13-06-21 1.35 1.43 1.31 18,400 1.42 1.42
13-06-20 1.33 1.34 1.33 3,300 1.34 1.34
13-06-19 1.43 1.43 1.43 0 1.43 1.43
Date Open High Low Vol Cls adjCls
13-06-18 1.45 1.45 1.37 30,900 1.43 1.43
13-06-17 1.41 1.45 1.41 13,200 1.45 1.45
13-06-14 1.37 1.45 1.37 17,000 1.41 1.41
13-06-13 1.41 1.43 1.40 38,200 1.43 1.43
13-06-12 1.34 1.44 1.34 7,000 1.38 1.38
13-06-11 1.40 1.45 1.40 39,700 1.44 1.44
13-06-10 1.32 1.45 1.32 65,200 1.45 1.45
13-06-07 1.48 1.48 1.39 22,300 1.39 1.39
13-06-06 1.32 1.50 1.32 50,700 1.48 1.48
Date Open High Low Vol Cls adjCls
13-06-05 1.39 1.39 1.30 75,400 1.32 1.32
13-06-04 1.31 1.42 1.31 45,800 1.39 1.39
13-06-03 1.43 1.44 1.32 32,100 1.41 1.41
13-05-31 1.37 1.44 1.33 52,600 1.44 1.44
13-05-30 1.36 1.49 1.10 337,900 1.35 1.35
13-05-29 1.30 1.60 1.30 83,800 1.60 1.60
13-05-28 1.57 1.76 1.51 41,500 1.75 1.75
13-05-24 1.51 1.51 1.49 17,100 1.49 1.49
13-05-23 1.41 1.51 1.41 15,200 1.44 1.44
Date Open High Low Vol Cls adjCls
13-05-22 1.46 1.50 1.46 5,500 1.50 1.50
13-05-21 1.46 1.46 1.44 3,500 1.45 1.45
13-05-20 1.44 1.49 1.37 22,600 1.49 1.49
13-05-17 1.40 1.50 1.40 6,500 1.50 1.50
13-05-16 1.50 1.52 1.35 31,300 1.50 1.50
13-05-15 1.50 1.55 1.46 10,400 1.55 1.55
13-05-14 1.35 1.53 1.35 5,500 1.46 1.46
13-05-13 1.35 1.40 1.35 14,300 1.40 1.40
13-05-10 1.40 1.40 1.33 36,700 1.40 1.40
Date Open High Low Vol Cls adjCls
13-05-09 1.45 1.50 1.41 9,300 1.41 1.41
13-05-08 1.50 1.50 1.35 13,100 1.50 1.50
13-05-07 1.42 1.54 1.38 5,600 1.54 1.54
13-05-06 1.52 1.56 1.52 6,600 1.53 1.53
13-05-03 1.51 1.58 1.51 9,100 1.57 1.57
13-05-02 1.52 1.53 1.50 11,900 1.53 1.53
13-05-01 1.60 1.60 1.51 6,500 1.51 1.51
13-04-30 1.55 1.67 1.50 21,900 1.56 1.56
13-04-29 1.59 1.68 1.39 21,500 1.50 1.50
Date Open High Low Vol Cls adjCls
13-04-26 1.56 1.60 1.50 6,400 1.60 1.60
13-04-25 1.53 1.53 1.53 0 1.53 1.53
13-04-24 1.50 1.55 1.49 8,900 1.53 1.53
13-04-23 1.49 1.60 1.49 8,000 1.55 1.55
13-04-22 1.37 1.63 1.37 15,800 1.57 1.57
13-04-19 1.28 1.37 1.23 16,800 1.37 1.37
13-04-18 1.47 1.51 1.47 600 1.51 1.51
13-04-17 1.54 1.54 1.46 8,000 1.46 1.46
13-04-16 1.52 1.55 1.50 22,500 1.55 1.55
Date Open High Low Vol Cls adjCls
13-04-15 1.47 1.53 1.42 7,500 1.53 1.53
13-04-12 1.45 1.48 1.45 1,000 1.48 1.48
13-04-11 1.32 1.55 1.32 11,900 1.42 1.42
13-04-10 1.35 1.49 1.35 13,100 1.38 1.38
13-04-09 1.41 1.41 1.41 1,900 1.41 1.41
13-04-08 1.54 1.56 1.27 28,500 1.41 1.41
13-04-05 1.55 1.61 1.55 12,200 1.57 1.57
13-04-04 1.56 1.64 1.55 6,500 1.62 1.62
13-04-03 1.55 1.57 1.55 9,200 1.57 1.57
Date Open High Low Vol Cls adjCls
13-04-02 1.59 1.64 1.58 13,700 1.64 1.64
13-04-01 1.59 1.64 1.59 5,700 1.64 1.64
13-03-28 1.56 1.64 1.56 3,300 1.64 1.64
13-03-27 1.58 1.65 1.51 10,400 1.65 1.65
13-03-26 1.65 1.65 1.58 4,200 1.58 1.58
13-03-25 1.67 1.70 1.61 6,400 1.61 1.61
13-03-22 1.66 1.66 1.63 12,700 1.63 1.63
13-03-21 1.70 1.70 1.69 6,000 1.70 1.70
13-03-20 1.70 1.70 1.67 3,200 1.69 1.69
Date Open High Low Vol Cls adjCls
13-03-19 1.65 1.66 1.62 8,400 1.65 1.65
13-03-18 1.67 1.67 1.64 14,000 1.66 1.66
13-03-15 1.75 1.75 1.75 0 1.75 1.75
13-03-14 1.78 1.78 1.74 6,600 1.75 1.75
13-03-13 1.70 1.73 1.70 4,700 1.73 1.73
13-03-12 1.72 1.74 1.72 4,000 1.73 1.73
13-03-11 1.80 1.80 1.66 15,100 1.68 1.68
13-03-08 1.71 1.80 1.71 6,400 1.80 1.80
13-03-07 1.75 1.75 1.70 10,500 1.75 1.75
Date Open High Low Vol Cls adjCls
13-03-06 1.71 1.74 1.71 6,900 1.73 1.73
13-03-05 1.62 1.79 1.61 11,700 1.77 1.77
13-03-04 1.72 1.75 1.66 4,800 1.66 1.66
13-03-01 1.76 1.78 1.69 6,600 1.69 1.69
13-02-28 1.76 1.80 1.68 8,800 1.80 1.80
13-02-27 1.77 1.78 1.77 12,100 1.78 1.78
13-02-26 1.75 1.77 1.66 8,900 1.77 1.77
13-02-25 1.75 1.78 1.75 8,400 1.77 1.77
13-02-22 1.75 1.78 1.75 9,000 1.78 1.78
Date Open High Low Vol Cls adjCls
13-02-21 1.75 1.78 1.75 8,300 1.78 1.78
13-02-20 1.78 1.78 1.72 9,000 1.78 1.78
13-02-19 1.77 1.78 1.77 7,600 1.78 1.78
13-02-15 1.78 1.80 1.77 9,200 1.80 1.80
13-02-14 1.74 1.80 1.65 17,000 1.80 1.80
13-02-13 1.73 1.79 1.70 27,000 1.78 1.78
13-02-12 1.68 1.80 1.68 23,700 1.80 1.80
13-02-11 1.75 1.78 1.65 12,900 1.78 1.78
13-02-08 1.75 1.78 1.69 17,700 1.78 1.78
Date Open High Low Vol Cls adjCls
13-02-07 1.75 1.80 1.75 12,400 1.79 1.79
13-02-06 1.77 1.78 1.69 9,800 1.78 1.78
13-02-05 1.78 1.84 1.72 23,900 1.72 1.72
13-02-04 1.77 1.80 1.65 23,400 1.80 1.80
13-02-01 1.81 1.82 1.70 9,800 1.70 1.70
13-01-31 1.82 1.85 1.79 19,900 1.85 1.85
13-01-30 1.78 1.86 1.77 23,600 1.86 1.86
13-01-29 1.76 1.80 1.69 38,800 1.80 1.80
13-01-28 1.72 1.80 1.72 14,700 1.80 1.80
Date Open High Low Vol Cls adjCls
13-01-25 1.77 1.77 1.70 20,100 1.72 1.72
13-01-24 1.76 1.83 1.71 17,500 1.80 1.80
13-01-23 1.76 1.78 1.58 44,000 1.78 1.78
13-01-22 1.77 1.80 1.74 60,400 1.77 1.77
13-01-18 1.70 1.77 1.58 23,800 1.75 1.75
13-01-17 1.50 1.69 1.41 50,000 1.65 1.65
13-01-16 1.44 1.50 1.36 46,400 1.46 1.46
13-01-15 1.35 1.43 1.35 55,900 1.43 1.43
13-01-14 1.31 1.37 1.31 52,000 1.37 1.37
Date Open High Low Vol Cls adjCls
13-01-11 1.28 1.36 1.28 13,200 1.32 1.32
13-01-10 1.29 1.30 1.26 8,800 1.30 1.30
13-01-09 1.33 1.36 1.07 50,900 1.24 1.24
13-01-08 1.27 1.36 1.26 17,000 1.36 1.36
13-01-07 1.26 1.34 1.26 25,100 1.34 1.34
13-01-04 1.33 1.34 1.28 18,000 1.31 1.31
13-01-03 1.28 1.34 1.28 9,500 1.34 1.34
13-01-02 1.23 1.38 1.22 25,000 1.32 1.32
12-12-31 1.26 1.34 1.21 41,800 1.22 1.22
Date Open High Low Vol Cls adjCls
12-12-28 1.31 1.34 1.26 19,400 1.27 1.27
12-12-27 1.30 1.35 1.29 11,200 1.35 1.35
12-12-26 1.31 1.34 1.28 19,300 1.29 1.29
12-12-24 1.35 1.35 1.33 9,200 1.33 1.33
12-12-21 1.33 1.35 1.27 25,000 1.35 1.35
12-12-20 1.35 1.35 1.32 26,200 1.34 1.34
12-12-19 1.40 1.40 1.29 21,800 1.30 1.30
12-12-18 1.32 1.39 1.27 17,600 1.39 1.39
12-12-17 1.38 1.39 1.27 25,200 1.35 1.35
Date Open High Low Vol Cls adjCls
12-12-14 1.25 1.35 1.25 46,400 1.35 1.35
12-12-13 1.37 1.37 1.32 24,900 1.32 1.32
12-12-12 1.35 1.35 1.29 44,900 1.35 1.35
12-12-11 1.32 1.38 1.25 39,500 1.35 1.35
12-12-10 1.28 1.30 1.28 7,100 1.29 1.29
12-12-07 1.33 1.39 1.25 51,100 1.31 1.31
12-12-06 1.31 1.39 1.28 20,100 1.36 1.36
12-12-05 1.31 1.40 1.22 21,700 1.39 1.39
12-12-04 1.23 1.28 1.23 6,700 1.27 1.27
Date Open High Low Vol Cls adjCls
12-12-03 1.10 1.29 1.10 32,400 1.19 1.19
12-11-30 1.28 1.32 1.06 16,700 1.30 1.30
12-11-29 1.32 1.32 1.25 58,200 1.32 1.32
12-11-28 1.33 1.33 1.31 9,100 1.32 1.32
12-11-27 1.31 1.35 1.31 6,800 1.35 1.35
12-11-26 1.31 1.36 1.31 13,800 1.32 1.32
12-11-23 1.35 1.42 1.31 3,200 1.42 1.42
12-11-21 1.41 1.42 1.40 9,500 1.42 1.42
12-11-20 1.44 1.44 1.44 600 1.44 1.44
Date Open High Low Vol Cls adjCls
12-11-19 1.31 1.38 1.31 1,700 1.35 1.35
12-11-16 1.32 1.35 1.31 3,800 1.35 1.35
12-11-15 1.41 1.41 1.31 5,700 1.35 1.35
12-11-14 1.45 1.45 1.38 20,300 1.39 1.39
12-11-13 1.43 1.45 1.42 35,000 1.43 1.43
12-11-12 1.42 1.42 1.42 0 1.42 1.42
12-11-09 1.40 1.44 1.38 5,300 1.42 1.42
12-11-08 1.42 1.42 1.38 9,000 1.40 1.40
12-11-07 1.44 1.44 1.27 8,500 1.37 1.37
Date Open High Low Vol Cls adjCls
12-11-06 1.36 1.44 1.36 11,800 1.41 1.41
12-11-05 1.42 1.45 1.38 32,000 1.39 1.39
12-11-02 1.40 1.40 1.35 8,200 1.35 1.35
12-11-01 1.30 1.40 1.30 10,700 1.40 1.40
12-10-31 1.34 1.34 1.25 20,300 1.25 1.25
12-10-26 1.42 1.42 1.28 10,900 1.38 1.38
12-10-25 1.37 1.44 1.37 31,400 1.38 1.38
12-10-24 1.32 1.42 1.32 37,800 1.35 1.35
12-10-23 1.40 1.44 1.32 12,800 1.35 1.35
Date Open High Low Vol Cls adjCls
12-10-22 1.28 1.39 1.25 70,600 1.39 1.39
12-10-19 1.25 1.27 1.23 66,200 1.24 1.24
12-10-18 1.12 1.33 1.12 91,400 1.25 1.25
12-10-17 1.10 1.17 1.10 64,500 1.12 1.12
12-10-16 1.19 1.19 1.00 184,100 1.08 1.08
12-10-15 1.05 1.15 1.05 99,500 1.15 1.15
12-10-12 0.94 1.05 0.94 111,300 1.05 1.05
12-10-11 0.91 0.99 0.91 108,000 0.99 0.99
12-10-10 0.93 0.95 0.90 24,300 0.93 0.93
Date Open High Low Vol Cls adjCls
12-10-09 0.90 0.93 0.90 17,300 0.93 0.93
12-10-08 0.89 0.95 0.89 22,900 0.95 0.95
12-10-05 0.89 0.95 0.89 14,500 0.91 0.91
12-10-04 0.92 0.95 0.86 22,700 0.95 0.95
12-10-03 0.93 0.96 0.93 20,400 0.93 0.93
12-10-02 0.94 0.95 0.94 5,200 0.94 0.94
12-10-01 0.96 0.96 0.92 21,700 0.95 0.95
12-09-28 0.91 0.98 0.91 9,000 0.98 0.98
12-09-27 0.96 0.98 0.90 14,900 0.98 0.98
Date Open High Low Vol Cls adjCls
12-09-26 0.94 0.99 0.92 17,900 0.98 0.98
12-09-25 0.90 0.97 0.86 9,500 0.97 0.97
12-09-24 0.86 0.98 0.86 10,500 0.93 0.93
12-09-21 0.88 0.95 0.82 15,800 0.82 0.82
12-09-20 0.84 0.88 0.82 2,200 0.88 0.88
12-09-19 0.86 0.99 0.86 10,700 0.88 0.88
12-09-18 0.85 0.90 0.84 36,300 0.87 0.87
12-09-17 0.89 0.91 0.88 6,400 0.88 0.88
12-09-14 0.84 0.95 0.82 16,100 0.92 0.92
Date Open High Low Vol Cls adjCls
12-09-13 0.89 0.94 0.81 39,900 0.85 0.85
12-09-12 0.86 1.00 0.86 43,500 0.98 0.98
12-09-11 0.98 0.98 0.86 9,000 0.94 0.94
12-09-10 0.85 0.98 0.85 6,300 0.94 0.94
12-09-07 0.87 0.95 0.80 8,900 0.84 0.84
12-09-06 0.91 0.98 0.80 26,600 0.95 0.95
12-09-05 0.98 0.98 0.90 17,500 0.90 0.90
12-09-04 1.05 1.05 0.95 21,800 1.00 1.00
12-08-31 1.00 1.00 0.95 20,800 0.99 0.99
Date Open High Low Vol Cls adjCls
12-08-30 1.00 1.00 0.95 8,000 1.00 1.00
12-08-29 0.95 1.00 0.95 30,400 0.98 0.98
12-08-28 0.96 0.97 0.96 10,900 0.97 0.97
12-08-27 0.96 1.00 0.95 15,900 0.98 0.98
12-08-24 1.00 1.00 0.99 41,700 1.00 1.00
12-08-23 1.00 1.01 1.00 4,000 1.01 1.01
12-08-22 1.07 1.09 1.06 6,100 1.08 1.08
12-08-21 1.01 1.09 1.01 4,900 1.08 1.08
12-08-20 0.95 1.08 0.95 26,700 1.07 1.07
Date Open High Low Vol Cls adjCls
12-08-17 0.99 1.00 0.95 9,400 0.99 0.99
12-08-16 1.01 1.01 0.99 3,200 1.01 1.01
12-08-15 1.01 1.02 1.00 46,500 1.00 1.00
12-08-14 1.04 1.04 1.00 1,600 1.00 1.00
12-08-13 1.03 1.10 1.03 4,900 1.10 1.10
12-08-10 1.12 1.12 0.69 9,400 1.06 1.06
12-08-09 1.09 1.29 1.09 27,300 1.12 1.12
12-08-08 1.00 1.08 1.00 44,000 1.03 1.03
12-08-07 1.00 1.00 0.98 7,600 1.00 1.00
Date Open High Low Vol Cls adjCls
12-08-06 0.95 1.00 0.92 22,700 0.99 0.99
12-08-03 0.98 1.00 0.95 4,200 1.00 1.00
12-08-02 0.95 1.03 0.91 5,400 1.00 1.00
12-08-01 0.95 1.02 0.91 2,800 1.00 1.00
12-07-31 1.02 1.03 0.90 26,600 0.96 0.96
12-07-30 0.97 1.04 0.95 45,200 0.98 0.98
12-07-27 0.99 1.05 0.98 13,400 1.01 1.01
12-07-26 1.02 1.02 0.99 40,800 0.99 0.99
12-07-25 1.01 1.04 1.01 5,400 1.04 1.04
Date Open High Low Vol Cls adjCls
12-07-24 1.04 1.04 1.01 14,600 1.01 1.01
12-07-23 0.94 1.04 0.94 8,900 1.03 1.03
12-07-20 1.00 1.01 0.98 24,100 0.98 0.98
12-07-19 1.02 1.05 1.00 8,900 1.02 1.02
12-07-18 1.00 1.00 1.00 60,600 1.00 1.00
12-07-17 1.03 1.04 1.03 2,100 1.03 1.03
12-07-16 1.06 1.07 1.02 6,900 1.02 1.02
12-07-13 1.04 1.09 1.04 6,900 1.06 1.06
12-07-12 1.05 1.09 1.04 12,400 1.05 1.05
Date Open High Low Vol Cls adjCls
12-07-11 1.06 1.06 1.06 0 1.06 1.06
12-07-10 1.04 1.09 1.04 4,300 1.06 1.06
12-07-09 1.04 1.04 1.04 5,700 1.04 1.04
12-07-06 1.08 1.08 1.08 0 1.08 1.08
12-07-05 1.03 1.10 1.03 8,000 1.08 1.08
12-07-03 1.03 1.09 1.03 9,100 1.07 1.07
12-07-02 1.00 1.08 1.00 12,000 1.05 1.05
12-06-29 1.09 1.09 1.05 1,700 1.08 1.08
12-06-28 1.05 1.06 0.93 23,600 1.05 1.05
Date Open High Low Vol Cls adjCls
12-06-27 0.98 0.99 0.98 300 0.99 0.99
12-06-26 0.94 1.06 0.93 6,800 1.05 1.05
12-06-25 1.04 1.07 0.97 14,500 0.99 0.99
12-06-22 1.08 1.09 1.08 9,500 1.09 1.09
12-06-21 1.02 1.07 1.02 6,900 1.07 1.07
12-06-20 0.96 1.07 0.96 19,900 1.04 1.04
12-06-19 1.03 1.05 0.90 18,900 1.03 1.03
12-06-18 0.96 1.05 0.88 50,200 1.00 1.00
12-06-15 1.00 1.04 0.97 41,200 0.97 0.97
Date Open High Low Vol Cls adjCls
12-06-14 1.00 1.04 0.96 38,200 0.96 0.96
12-06-13 1.01 1.01 0.98 6,000 1.00 1.00
12-06-12 1.00 1.01 1.00 6,300 1.01 1.01
12-06-11 1.00 1.00 1.00 4,300 1.00 1.00
12-06-08 1.01 1.07 0.98 20,200 1.06 1.06
12-06-07 1.05 1.05 0.95 11,900 1.03 1.03
12-06-06 1.00 1.05 0.95 1,700 0.96 0.96
12-06-05 1.01 1.01 1.00 6,500 1.00 1.00
12-06-04 0.98 1.05 0.98 7,800 1.04 1.04
Date Open High Low Vol Cls adjCls
12-06-01 1.00 1.01 0.95 7,900 1.00 1.00
12-05-31 0.97 1.11 0.96 1,800 0.96 0.96
12-05-30 1.00 1.05 0.99 10,100 1.00 1.00
12-05-29 1.03 1.16 1.00 33,900 1.00 1.00
12-05-25 1.04 1.05 1.00 10,100 1.00 1.00
12-05-24 0.99 1.02 0.96 21,100 1.02 1.02
12-05-23 1.01 1.05 0.94 8,500 1.00 1.00
12-05-22 0.99 1.01 0.99 12,000 1.01 1.01
12-05-21 1.19 1.19 0.78 12,800 0.97 0.97
Date Open High Low Vol Cls adjCls
12-05-18 0.90 0.90 0.77 41,000 0.78 0.78
12-05-17 0.93 0.96 0.86 15,900 0.91 0.91
12-05-16 1.03 1.03 0.95 48,000 0.95 0.95
12-05-15 1.14 1.15 1.04 75,800 1.06 1.06
12-05-14 1.17 1.20 1.17 45,000 1.19 1.19
12-05-11 1.16 1.21 1.16 16,900 1.20 1.20
12-05-10 1.19 1.24 1.13 35,000 1.16 1.16
12-05-09 1.20 1.23 1.20 13,700 1.22 1.22
12-05-08 1.28 1.28 1.20 92,500 1.20 1.20
Date Open High Low Vol Cls adjCls
12-05-07 1.23 1.28 1.13 36,100 1.22 1.22
12-05-04 1.20 1.29 1.15 47,300 1.16 1.16
12-05-03 1.25 1.25 1.15 23,600 1.15 1.15
12-05-02 1.29 1.29 1.15 101,000 1.24 1.24
12-05-01 1.25 1.30 1.24 58,000 1.26 1.26
12-04-30 1.45 1.47 1.28 153,500 1.28 1.28
12-04-27 1.50 1.95 1.36 1,469,400 1.48 1.48
12-04-26 1.30 1.30 1.26 6,900 1.26 1.26
12-04-25 1.30 1.30 1.27 12,100 1.30 1.30
Date Open High Low Vol Cls adjCls
12-04-24 1.29 1.33 1.25 5,300 1.32 1.32
12-04-23 1.34 1.34 1.27 4,200 1.30 1.30
12-04-20 1.32 1.35 1.25 14,600 1.35 1.35
12-04-19 1.33 1.35 1.33 4,200 1.33 1.33
12-04-18 1.34 1.34 1.26 11,700 1.32 1.32
12-04-17 1.31 1.35 1.30 4,900 1.35 1.35
12-04-16 1.28 1.35 1.28 1,700 1.31 1.31
12-04-13 1.33 1.35 1.33 7,800 1.35 1.35
12-04-12 1.34 1.44 1.34 10,100 1.38 1.38
Date Open High Low Vol Cls adjCls
12-04-11 1.41 1.41 1.31 12,100 1.34 1.34
12-04-10 1.41 1.45 1.38 12,000 1.44 1.44
12-04-09 1.38 1.45 1.30 25,000 1.45 1.45
12-04-05 1.39 1.41 1.26 12,600 1.40 1.40
12-04-04 1.43 1.44 1.38 3,800 1.40 1.40
12-04-03 1.37 1.42 1.37 4,200 1.40 1.40
12-04-02 1.40 1.42 1.33 12,200 1.36 1.36
12-03-30 1.38 1.44 1.38 9,500 1.44 1.44
12-03-29 1.41 1.45 1.25 48,600 1.33 1.33
Date Open High Low Vol Cls adjCls
12-03-28 1.44 1.46 1.37 4,300 1.44 1.44
12-03-27 1.45 1.47 1.37 57,900 1.47 1.47
12-03-26 1.41 1.47 1.35 32,300 1.46 1.46
12-03-23 1.46 1.49 1.40 4,200 1.40 1.40
12-03-22 1.46 1.48 1.40 9,500 1.48 1.48
12-03-21 1.49 1.49 1.40 12,700 1.49 1.49
12-03-20 1.43 1.49 1.40 17,900 1.49 1.49
12-03-19 1.46 1.49 1.37 23,700 1.47 1.47
12-03-16 1.42 1.50 1.42 50,100 1.48 1.48
Date Open High Low Vol Cls adjCls
12-03-15 1.46 1.50 1.40 16,800 1.41 1.41
12-03-14 1.37 1.50 1.37 16,900 1.49 1.49
12-03-13 1.53 1.54 1.36 9,300 1.40 1.40
12-03-12 1.46 1.54 1.43 6,000 1.47 1.47
12-03-09 1.47 1.54 1.47 12,200 1.47 1.47
12-03-08 1.54 1.58 1.45 41,800 1.50 1.50
12-03-07 1.54 1.55 1.48 81,900 1.55 1.55
12-03-06 1.51 1.55 1.46 6,000 1.55 1.55
12-03-05 1.51 1.56 1.51 8,300 1.55 1.55
Date Open High Low Vol Cls adjCls
12-03-02 1.53 1.55 1.53 4,700 1.55 1.55
12-03-01 1.55 1.55 1.53 2,500 1.53 1.53
12-02-29 1.57 1.57 1.50 11,100 1.54 1.54
12-02-28 1.52 1.58 1.46 45,300 1.52 1.52
12-02-27 1.50 1.57 1.45 14,900 1.45 1.45
12-02-24 1.48 1.55 1.48 10,700 1.55 1.55
12-02-23 1.52 1.55 1.52 4,000 1.53 1.53
12-02-22 1.51 1.55 1.42 57,500 1.50 1.50
12-02-21 1.50 1.54 1.45 7,500 1.54 1.54
Date Open High Low Vol Cls adjCls
12-02-17 1.50 1.54 1.42 18,500 1.50 1.50
12-02-16 1.50 1.54 1.43 4,900 1.52 1.52
12-02-15 1.52 1.54 1.42 13,000 1.54 1.54
12-02-14 1.49 1.54 1.49 7,300 1.54 1.54
12-02-13 1.55 1.55 1.43 7,500 1.50 1.50
12-02-10 1.54 1.55 1.42 4,000 1.55 1.55
12-02-09 1.50 1.55 1.45 9,300 1.55 1.55
12-02-08 1.56 1.57 1.49 4,900 1.52 1.52
12-02-07 1.51 1.58 1.30 33,800 1.57 1.57
Date Open High Low Vol Cls adjCls
12-02-06 1.58 1.58 1.50 4,900 1.51 1.51
12-02-03 1.55 1.59 1.48 8,100 1.58 1.58
12-02-02 1.52 1.59 1.46 12,000 1.54 1.54
12-02-01 1.52 1.60 1.52 42,800 1.55 1.55
12-01-31 1.50 1.52 1.41 12,200 1.52 1.52
12-01-30 1.50 1.52 1.45 12,600 1.51 1.51
12-01-27 1.50 1.53 1.49 26,300 1.51 1.51
12-01-26 1.43 1.53 1.43 7,300 1.50 1.50
12-01-25 1.40 1.47 1.40 4,300 1.44 1.44
Date Open High Low Vol Cls adjCls
12-01-24 1.50 1.50 1.39 6,700 1.40 1.40
12-01-23 1.48 1.60 1.39 92,500 1.49 1.49
12-01-20 1.38 1.49 1.38 67,100 1.48 1.48
12-01-19 1.40 1.41 1.31 50,700 1.41 1.41
12-01-18 1.42 1.45 1.31 51,900 1.39 1.39
12-01-17 1.48 1.48 1.30 87,200 1.42 1.42
12-01-13 1.38 1.40 1.31 18,500 1.33 1.33
12-01-12 1.40 1.49 1.34 20,900 1.40 1.40
12-01-11 1.34 1.43 1.27 47,900 1.43 1.43
Date Open High Low Vol Cls adjCls
12-01-10 1.40 1.43 1.36 13,400 1.37 1.37
12-01-09 1.36 1.43 1.23 22,000 1.38 1.38
12-01-06 1.37 1.45 1.32 16,300 1.35 1.35
12-01-05 1.40 1.42 1.32 24,600 1.40 1.40
12-01-04 1.41 1.48 1.39 4,900 1.39 1.39
12-01-03 1.44 1.45 1.34 21,600 1.45 1.45
11-12-30 1.36 1.44 1.27 552,200 1.44 1.44
11-12-29 1.42 1.48 1.35 72,700 1.39 1.39
11-12-28 1.49 1.49 1.41 13,600 1.45 1.45
Date Open High Low Vol Cls adjCls
11-12-27 1.48 1.55 1.40 88,300 1.50 1.50
11-12-23 1.49 1.55 1.38 82,000 1.50 1.50
11-12-22 1.52 1.60 1.31 306,900 1.50 1.50
11-12-21 1.56 1.59 1.44 104,000 1.49 1.49
11-12-20 1.52 1.55 1.41 306,700 1.53 1.53
11-12-19 1.62 1.62 1.41 71,300 1.53 1.53
11-12-16 1.56 1.63 1.52 56,300 1.55 1.55
11-12-15 1.62 1.65 1.52 85,000 1.59 1.59
11-12-14 1.65 1.65 1.54 77,000 1.60 1.60
Date Open High Low Vol Cls adjCls
11-12-13 1.69 1.69 1.56 37,400 1.67 1.67
11-12-12 1.63 1.72 1.60 23,900 1.63 1.63
11-12-09 1.71 1.74 1.59 27,900 1.67 1.67
11-12-08 1.65 1.74 1.54 33,700 1.65 1.65
11-12-07 1.78 1.78 1.63 27,500 1.70 1.70
11-12-06 1.73 1.79 1.64 69,200 1.68 1.68
11-12-05 1.72 1.79 1.65 30,200 1.73 1.73
11-12-02 1.76 1.79 1.67 11,200 1.74 1.74
11-12-01 1.79 1.80 1.61 45,100 1.74 1.74
Date Open High Low Vol Cls adjCls
11-11-30 1.79 1.79 1.70 11,900 1.77 1.77
11-11-29 1.67 1.74 1.65 14,000 1.74 1.74
11-11-28 1.71 1.75 1.68 36,400 1.72 1.72
11-11-25 1.68 1.75 1.58 35,900 1.75 1.75
11-11-23 1.64 1.68 1.60 4,600 1.60 1.60
11-11-22 1.64 1.68 1.57 35,200 1.64 1.64
11-11-21 1.62 1.66 1.55 31,900 1.59 1.59
11-11-18 1.70 1.70 1.59 19,400 1.59 1.59
11-11-17 1.65 1.75 1.64 11,500 1.67 1.67
Date Open High Low Vol Cls adjCls
11-11-16 1.76 1.76 1.54 44,200 1.58 1.58
11-11-15 1.71 1.75 1.68 17,600 1.73 1.73
11-11-14 1.67 1.79 1.52 40,500 1.72 1.72
11-11-11 1.75 1.83 1.61 57,100 1.61 1.61
11-11-10 1.80 1.80 1.71 26,500 1.76 1.76
11-11-09 1.68 1.79 1.68 16,700 1.79 1.79
11-11-08 1.74 1.89 1.70 155,600 1.77 1.77
11-11-07 1.59 1.68 1.58 46,800 1.63 1.63
11-11-04 1.62 1.62 1.60 1,900 1.62 1.62
Date Open High Low Vol Cls adjCls
11-11-03 1.60 1.62 1.55 4,900 1.61 1.61
11-11-02 1.69 1.69 1.57 33,200 1.60 1.60
11-11-01 1.54 1.60 1.54 2,200 1.57 1.57
11-10-31 1.59 1.69 1.52 24,900 1.60 1.60
11-10-28 1.64 1.69 1.64 17,800 1.66 1.66
11-10-27 1.70 1.70 1.62 33,500 1.68 1.68
11-10-26 1.59 1.68 1.59 12,800 1.65 1.65
11-10-25 1.59 1.59 1.56 2,600 1.58 1.58
11-10-24 1.54 1.58 1.52 12,700 1.58 1.58
Date Open High Low Vol Cls adjCls
11-10-21 1.47 1.58 1.47 87,000 1.58 1.58
11-10-20 1.48 1.50 1.41 15,000 1.49 1.49
11-10-19 1.48 1.50 1.41 47,700 1.48 1.48
11-10-18 1.49 1.50 1.41 14,400 1.48 1.48
11-10-17 1.40 1.48 1.39 33,200 1.42 1.42
11-10-14 1.36 1.45 1.36 53,300 1.45 1.45
11-10-13 1.36 1.36 1.29 15,900 1.34 1.34
11-10-12 1.36 1.39 1.29 36,000 1.39 1.39
11-10-11 1.38 1.38 1.31 35,300 1.37 1.37
Date Open High Low Vol Cls adjCls
11-10-10 1.36 1.39 1.29 16,100 1.39 1.39
11-10-07 1.31 1.36 1.21 23,300 1.27 1.27
11-10-06 1.32 1.35 1.30 57,700 1.33 1.33
11-10-05 1.30 1.32 1.18 44,200 1.31 1.31
11-10-04 1.30 1.31 1.23 10,500 1.28 1.28
11-10-03 1.36 1.40 1.25 38,000 1.28 1.28
11-09-30 1.35 1.40 1.28 719,800 1.40 1.40
11-09-29 1.40 1.40 1.30 74,000 1.35 1.35
11-09-28 1.38 1.40 1.31 36,100 1.35 1.35
Date Open High Low Vol Cls adjCls
11-09-27 1.35 1.41 1.21 343,700 1.36 1.36
11-09-26 1.32 1.41 1.25 42,100 1.35 1.35
11-09-23 1.35 1.41 1.18 64,600 1.33 1.33
11-09-22 1.44 1.44 1.28 187,300 1.38 1.38
11-09-21 1.49 1.49 1.35 9,400 1.48 1.48
11-09-20 1.45 1.47 1.36 165,400 1.44 1.44
11-09-19 1.52 1.54 1.42 32,500 1.47 1.47
11-09-16 1.53 1.55 1.45 29,500 1.54 1.54
11-09-15 1.50 1.53 1.45 75,900 1.53 1.53
Date Open High Low Vol Cls adjCls
11-09-14 1.54 1.54 1.45 14,800 1.50 1.50
11-09-13 1.48 1.50 1.47 12,100 1.48 1.48
11-09-12 1.50 1.54 1.46 3,000 1.50 1.50
11-09-09 1.50 1.54 1.46 14,100 1.50 1.50
11-09-08 1.47 1.50 1.47 4,200 1.48 1.48
11-09-07 1.49 1.51 1.38 21,400 1.46 1.46
11-09-06 1.48 1.50 1.46 10,300 1.47 1.47
11-09-02 1.50 1.55 1.40 19,500 1.51 1.51
11-09-01 1.55 1.58 1.47 14,300 1.55 1.55
Date Open High Low Vol Cls adjCls
11-08-31 1.55 1.65 1.37 42,000 1.57 1.57
11-08-30 1.55 1.59 1.50 40,700 1.55 1.55
11-08-29 1.30 1.53 1.30 75,000 1.53 1.53
11-08-26 1.23 1.34 1.20 212,100 1.27 1.27
11-08-25 1.32 1.48 1.22 74,300 1.22 1.22
11-08-24 1.36 1.40 1.30 27,200 1.34 1.34
11-08-23 1.36 1.46 1.35 4,400 1.37 1.37
11-08-22 1.39 1.47 1.33 31,200 1.35 1.35
11-08-19 1.40 1.46 1.30 47,600 1.36 1.36
Date Open High Low Vol Cls adjCls
11-08-18 1.47 1.48 1.36 87,400 1.42 1.42
11-08-17 1.48 1.52 1.48 3,300 1.48 1.48
11-08-16 1.49 1.53 1.47 11,800 1.47 1.47
11-08-15 1.51 1.54 1.39 64,800 1.48 1.48
11-08-12 1.55 1.55 1.50 15,500 1.52 1.52
11-08-11 1.55 1.55 1.47 59,900 1.54 1.54
11-08-10 1.54 1.55 1.50 13,100 1.51 1.51
11-08-09 1.56 1.58 1.50 102,100 1.55 1.55
11-08-08 1.50 1.58 1.37 75,800 1.51 1.51
Date Open High Low Vol Cls adjCls
11-08-05 1.53 1.56 1.40 34,200 1.50 1.50
11-08-04 1.53 1.58 1.48 38,600 1.50 1.50
11-08-03 1.56 1.60 1.51 44,900 1.52 1.52
11-08-02 1.55 1.60 1.50 51,200 1.52 1.52
11-08-01 1.60 1.69 1.53 21,700 1.55 1.55
11-07-29 1.60 1.60 1.53 19,400 1.53 1.53
11-07-28 1.52 1.68 1.52 30,200 1.58 1.58
11-07-27 1.63 1.68 1.49 419,000 1.53 1.53
11-07-26 1.69 1.75 1.60 36,500 1.63 1.63
Date Open High Low Vol Cls adjCls
11-07-25 1.70 1.70 1.66 7,700 1.69 1.69
11-07-22 1.74 1.74 1.68 55,000 1.70 1.70
11-07-21 1.76 1.78 1.65 48,900 1.74 1.74
11-07-20 1.74 1.77 1.74 14,900 1.75 1.75
11-07-19 1.75 1.79 1.70 71,900 1.72 1.72
11-07-18 1.78 1.80 1.73 48,000 1.74 1.74
11-07-15 1.84 1.86 1.80 26,800 1.80 1.80
11-07-14 1.82 1.86 1.82 7,700 1.85 1.85
11-07-13 1.84 1.86 1.81 17,100 1.82 1.82
Date Open High Low Vol Cls adjCls
11-07-12 1.86 1.87 1.83 9,300 1.86 1.86
11-07-11 1.87 1.87 1.82 35,100 1.85 1.85
11-07-08 1.88 1.88 1.85 42,000 1.88 1.88
11-07-07 1.86 1.88 1.82 82,100 1.88 1.88
11-07-06 1.88 1.88 1.81 53,000 1.82 1.82
11-07-05 2.02 2.02 1.86 91,000 1.87 1.87
11-07-01 2.09 2.14 1.78 473,200 1.85 1.85
11-06-30 2.49 2.49 2.30 48,000 2.37 2.37
11-06-29 2.39 2.48 2.37 74,600 2.40 2.40
Date Open High Low Vol Cls adjCls
11-06-28 2.42 2.50 2.35 52,200 2.39 2.39
11-06-27 2.48 2.50 2.28 49,300 2.44 2.44
11-06-24 2.13 2.30 2.08 32,600 2.16 2.16
11-06-23 2.00 2.19 1.97 31,300 2.06 2.06
11-06-22 1.94 1.99 1.91 26,200 1.99 1.99
11-06-21 1.85 2.00 1.85 116,300 1.91 1.91
11-06-20 2.04 2.10 1.97 51,700 1.97 1.97
11-06-17 2.23 2.29 2.04 50,400 2.09 2.09
11-06-16 2.31 2.40 2.13 55,700 2.21 2.21
Date Open High Low Vol Cls adjCls
11-06-15 2.36 2.40 2.25 31,200 2.32 2.32
11-06-14 2.45 2.49 2.35 13,500 2.36 2.36
11-06-13 2.48 2.57 2.35 24,100 2.41 2.41
11-06-10 2.58 2.60 2.46 56,200 2.47 2.47
11-06-09 2.62 2.65 2.53 11,700 2.59 2.59
11-06-08 2.62 2.66 2.58 38,100 2.60 2.60
11-06-07 2.65 2.69 2.58 13,200 2.58 2.58
11-06-06 2.62 2.69 2.56 60,300 2.60 2.60
11-06-03 2.69 2.72 2.56 9,300 2.61 2.61
Date Open High Low Vol Cls adjCls
11-06-02 2.65 2.73 2.52 29,000 2.69 2.69
11-06-01 2.73 2.74 2.61 21,500 2.63 2.63
11-05-31 2.61 2.72 2.55 21,400 2.72 2.72
11-05-27 2.63 2.66 2.58 26,400 2.62 2.62
11-05-26 2.74 2.74 2.60 8,600 2.65 2.65
11-05-25 2.67 2.72 2.65 63,400 2.65 2.65
11-05-24 2.67 2.74 2.63 25,000 2.68 2.68
11-05-23 2.71 2.74 2.60 81,300 2.65 2.65
11-05-20 2.70 2.73 2.63 21,200 2.72 2.72
Date Open High Low Vol Cls adjCls
11-05-19 2.72 2.74 2.65 24,300 2.71 2.71
11-05-18 2.64 2.74 2.61 20,000 2.67 2.67
11-05-17 2.66 2.70 2.64 17,000 2.64 2.64
11-05-16 2.71 2.80 2.64 35,000 2.67 2.67
11-05-13 2.75 2.78 2.71 16,600 2.72 2.72
11-05-12 2.77 2.80 2.74 19,400 2.75 2.75
11-05-11 2.80 2.80 2.76 34,900 2.76 2.76
11-05-10 2.75 2.79 2.75 32,500 2.76 2.76
11-05-09 2.73 2.76 2.73 24,100 2.73 2.73
Date Open High Low Vol Cls adjCls
11-05-06 2.76 2.78 2.68 38,000 2.71 2.71
11-05-05 2.63 2.72 2.63 15,600 2.68 2.68
11-05-04 2.73 2.76 2.61 44,000 2.63 2.63
11-05-03 2.84 2.84 2.70 85,600 2.71 2.71
11-05-02 2.80 2.83 2.73 56,500 2.79 2.79
11-04-29 2.82 2.84 2.78 53,000 2.80 2.80
11-04-28 2.84 2.84 2.78 23,800 2.80 2.80
11-04-27 2.80 2.85 2.71 62,700 2.80 2.80
11-04-26 2.75 2.81 2.75 56,600 2.80 2.80
Date Open High Low Vol Cls adjCls
11-04-25 2.80 2.80 2.78 14,600 2.78 2.78
11-04-21 2.80 2.81 2.75 32,200 2.80 2.80
11-04-20 2.83 2.86 2.78 22,400 2.79 2.79
11-04-19 2.80 2.92 2.80 19,500 2.82 2.82
11-04-18 2.86 2.86 2.80 52,200 2.80 2.80
11-04-15 2.91 2.93 2.82 21,500 2.90 2.90
11-04-14 2.95 2.95 2.88 16,100 2.91 2.91
11-04-13 2.98 3.03 2.88 33,600 2.91 2.91
11-04-12 2.97 2.99 2.86 53,000 2.91 2.91
Date Open High Low Vol Cls adjCls
11-04-11 3.06 3.06 2.95 59,200 2.99 2.99
11-04-08 2.96 2.96 2.86 61,300 2.91 2.91
11-04-07 2.96 2.99 2.94 42,400 2.96 2.96
11-04-06 2.94 2.99 2.92 59,200 2.95 2.95
11-04-05 2.97 2.97 2.92 67,700 2.92 2.92
11-04-04 2.98 3.00 2.92 50,100 2.96 2.96
11-04-01 2.99 3.00 2.97 35,100 3.00 3.00
11-03-31 2.99 3.05 2.97 13,000 3.00 3.00
11-03-30 3.02 3.02 2.97 48,200 2.98 2.98
Date Open High Low Vol Cls adjCls
11-03-29 2.94 3.09 2.91 150,500 3.02 3.02
11-03-28 2.99 3.10 2.94 50,400 2.96 2.96
11-03-25 2.96 3.00 2.90 28,900 2.96 2.96
11-03-24 2.89 2.97 2.89 36,800 2.93 2.93
11-03-23 2.90 2.91 2.84 21,100 2.90 2.90
11-03-22 2.94 2.94 2.81 46,500 2.88 2.88
11-03-21 2.91 2.92 2.78 70,000 2.89 2.89
11-03-18 2.92 2.92 2.76 79,900 2.84 2.84
11-03-17 2.84 2.92 2.83 39,400 2.85 2.85
Date Open High Low Vol Cls adjCls
11-03-16 2.93 2.95 2.76 62,200 2.83 2.83
11-03-15 2.83 2.85 2.79 54,000 2.82 2.82
11-03-14 2.89 2.94 2.81 65,000 2.89 2.89
11-03-11 2.83 2.94 2.82 61,700 2.93 2.93
11-03-10 2.90 2.91 2.76 271,500 2.86 2.86
11-03-09 2.99 3.00 2.84 291,100 2.91 2.91
11-03-08 2.99 3.00 2.97 295,500 2.99 2.99
11-03-07 3.01 3.01 2.91 111,600 2.97 2.97
11-03-04 3.09 3.10 2.97 147,800 3.00 3.00
Date Open High Low Vol Cls adjCls
11-03-03 3.20 3.21 3.08 318,300 3.09 3.09
11-03-02 3.30 3.34 3.16 702,800 3.18 3.18
11-03-01 3.24 3.30 3.14 846,800 3.24 3.24
11-02-28 3.19 3.20 3.09 171,900 3.19 3.19
11-02-25 3.10 3.17 3.08 19,800 3.10 3.10
11-02-24 3.08 3.11 3.06 43,300 3.08 3.08
11-02-23 3.09 3.12 3.01 34,800 3.07 3.07
11-02-22 3.10 3.10 3.03 57,200 3.10 3.10
11-02-18 3.12 3.12 3.06 30,300 3.09 3.09
Date Open High Low Vol Cls adjCls
11-02-17 3.10 3.12 3.00 65,300 3.09 3.09
11-02-16 3.12 3.15 3.06 22,700 3.09 3.09
11-02-15 3.17 3.20 2.91 160,100 3.10 3.10
11-02-14 3.20 3.23 3.08 50,400 3.16 3.16
11-02-11 3.24 3.24 3.14 91,100 3.19 3.19
11-02-10 3.14 3.21 3.14 96,100 3.17 3.17
11-02-09 3.21 3.23 3.12 36,600 3.16 3.16
11-02-08 3.25 3.25 3.10 225,200 3.18 3.18
11-02-07 3.29 3.29 3.22 71,800 3.24 3.24
Date Open High Low Vol Cls adjCls
11-02-04 3.23 3.28 3.15 23,500 3.24 3.24
11-02-03 3.27 3.27 3.18 38,100 3.22 3.22
11-02-02 3.24 3.29 3.16 21,700 3.24 3.24
11-02-01 3.29 3.32 3.11 201,200 3.22 3.22
11-01-31 3.35 3.35 3.20 80,800 3.29 3.29
11-01-28 3.38 3.40 3.25 55,800 3.30 3.30
11-01-27 3.36 3.38 3.33 46,600 3.38 3.38
11-01-26 3.33 3.36 3.31 19,100 3.35 3.35
11-01-25 3.42 3.42 3.29 60,500 3.30 3.30
Date Open High Low Vol Cls adjCls
11-01-24 3.38 3.42 3.29 50,500 3.33 3.33
11-01-21 3.47 3.60 3.28 220,300 3.34 3.34
11-01-20 3.55 3.57 3.42 61,800 3.49 3.49
11-01-19 3.60 3.63 3.49 52,700 3.56 3.56
11-01-18 3.68 3.68 3.51 91,000 3.60 3.60
11-01-14 3.71 3.71 3.58 68,200 3.62 3.62
11-01-13 3.83 3.86 3.59 198,700 3.67 3.67
11-01-12 3.94 3.94 3.79 90,600 3.84 3.84
11-01-11 3.89 3.99 3.81 45,000 3.82 3.82
Date Open High Low Vol Cls adjCls
11-01-10 3.88 3.92 3.81 70,200 3.83 3.83
11-01-07 3.99 4.00 3.81 73,600 3.85 3.85
11-01-06 4.00 4.03 3.91 88,200 3.95 3.95
11-01-05 3.97 3.98 3.90 50,300 3.98 3.98
11-01-04 3.99 3.99 3.86 42,700 3.94 3.94
11-01-03 3.82 4.00 3.75 156,200 3.97 3.97
10-12-31 3.65 3.75 3.65 116,600 3.73 3.73
10-12-30 3.70 3.72 3.65 141,200 3.65 3.65
10-12-29 3.75 3.78 3.67 134,900 3.70 3.70
Date Open High Low Vol Cls adjCls
10-12-28 3.80 3.80 3.72 142,500 3.76 3.76
10-12-27 3.78 3.81 3.75 103,600 3.76 3.76
10-12-23 3.68 3.75 3.67 126,900 3.74 3.74
10-12-22 3.75 3.75 3.60 168,700 3.70 3.70
10-12-21 3.80 3.80 3.65 230,800 3.71 3.71
10-12-20 3.68 3.73 3.57 312,200 3.65 3.65
10-12-17 3.49 3.60 3.41 113,900 3.54 3.54
10-12-16 3.50 3.50 3.35 87,700 3.41 3.41
10-12-15 3.71 3.71 3.37 82,300 3.39 3.39
Date Open High Low Vol Cls adjCls
10-12-14 3.40 3.58 3.40 77,700 3.48 3.48
10-12-13 3.33 3.40 3.33 58,200 3.38 3.38
10-12-10 3.31 3.38 3.24 79,400 3.28 3.28
10-12-09 3.41 3.45 3.32 44,600 3.37 3.37
10-12-08 3.38 3.47 3.35 17,100 3.39 3.39
10-12-07 3.40 3.50 3.38 41,700 3.40 3.40
10-12-06 3.48 3.48 3.37 33,000 3.40 3.40
10-12-03 3.46 3.46 3.36 28,200 3.44 3.44
10-12-02 3.39 3.48 3.32 61,800 3.45 3.45
Date Open High Low Vol Cls adjCls
10-12-01 3.32 3.48 3.25 111,700 3.33 3.33
10-11-30 3.31 3.39 3.09 393,000 3.17 3.17
10-11-29 3.40 3.41 3.35 184,200 3.41 3.41
10-11-26 3.44 3.65 3.35 34,000 3.35 3.35
10-11-24 3.69 3.69 3.35 960,100 3.45 3.45
10-11-23 3.70 3.70 3.48 29,900 3.56 3.56
10-11-22 3.59 3.62 3.50 31,500 3.54 3.54
10-11-19 3.70 3.70 3.55 3,600 3.62 3.62
10-11-18 3.63 3.63 3.55 32,000 3.62 3.62
Date Open High Low Vol Cls adjCls
10-11-17 3.63 3.71 3.55 12,200 3.62 3.62
10-11-16 3.63 3.78 3.50 26,100 3.61 3.61
10-11-15 3.80 3.80 3.59 6,200 3.69 3.69
10-11-12 3.76 3.76 3.55 13,300 3.69 3.69
10-11-11 3.70 3.79 3.67 14,100 3.71 3.71
10-11-10 3.74 3.79 3.65 14,700 3.71 3.71
10-11-09 3.76 3.90 3.65 15,100 3.72 3.72
10-11-08 3.80 3.94 3.71 10,900 3.77 3.77
10-11-05 3.76 3.78 3.57 18,800 3.78 3.78
Date Open High Low Vol Cls adjCls
10-11-04 3.81 3.95 3.60 29,600 3.80 3.80
10-11-03 3.83 3.83 3.66 6,400 3.81 3.81
10-11-02 3.82 3.83 3.75 10,300 3.82 3.82
10-11-01 3.86 3.86 3.75 11,400 3.79 3.79
10-10-29 3.79 3.84 3.77 6,400 3.81 3.81
10-10-28 3.84 3.84 3.62 5,100 3.83 3.83
10-10-27 3.80 3.89 3.79 19,100 3.84 3.84
10-10-26 3.82 3.87 3.80 11,600 3.80 3.80
10-10-25 3.82 3.90 3.82 11,500 3.82 3.82
Date Open High Low Vol Cls adjCls
10-10-22 3.82 3.85 3.75 4,900 3.84 3.84
10-10-21 3.83 3.88 3.58 13,300 3.85 3.85
10-10-20 3.86 3.89 3.81 3,400 3.86 3.86
10-10-19 3.86 3.86 3.77 5,100 3.85 3.85
10-10-18 3.86 3.87 3.70 13,600 3.85 3.85
10-10-15 3.89 3.89 3.71 39,200 3.75 3.75
10-10-14 3.88 3.88 3.64 26,600 3.80 3.80
10-10-13 3.87 3.88 3.76 28,700 3.86 3.86
10-10-12 3.79 3.86 3.70 16,400 3.84 3.84
Date Open High Low Vol Cls adjCls
10-10-11 3.71 3.85 3.70 19,500 3.82 3.82
10-10-08 3.80 3.85 3.73 8,100 3.84 3.84
10-10-07 3.83 3.83 3.69 14,600 3.75 3.75
10-10-06 3.83 3.86 3.80 8,000 3.81 3.81
10-10-05 3.78 3.88 3.71 25,300 3.83 3.83
10-10-04 3.61 3.74 3.61 17,000 3.70 3.70
10-10-01 3.48 3.67 3.45 19,600 3.66 3.66
10-09-30 3.38 3.52 3.38 71,400 3.43 3.43
10-09-29 3.40 3.47 3.36 38,900 3.38 3.38
Date Open High Low Vol Cls adjCls
10-09-28 3.42 3.45 3.35 50,400 3.42 3.42
10-09-27 3.45 3.52 3.37 57,500 3.45 3.45
10-09-24 3.46 3.52 3.41 105,600 3.51 3.51
10-09-23 3.44 3.44 3.37 189,500 3.40 3.40
10-09-22 3.46 3.46 3.34 31,400 3.43 3.43
10-09-21 3.45 3.46 3.35 20,300 3.42 3.42
10-09-20 3.47 3.50 3.33 48,700 3.45 3.45
10-09-17 3.45 3.50 3.35 27,200 3.39 3.39
10-09-16 3.38 3.40 3.30 26,600 3.39 3.39
Date Open High Low Vol Cls adjCls
10-09-15 3.36 3.48 3.36 15,200 3.40 3.40
10-09-14 3.39 3.49 3.37 195,900 3.40 3.40
10-09-13 3.43 3.50 3.25 63,600 3.43 3.43
10-09-10 3.39 3.45 3.28 32,900 3.40 3.40
10-09-09 3.28 3.43 3.05 199,400 3.38 3.38
10-09-08 3.30 3.44 3.25 33,500 3.32 3.32
10-09-07 3.45 3.45 3.20 31,900 3.30 3.30
10-09-03 3.42 3.46 3.34 26,600 3.40 3.40
10-09-02 3.40 3.40 3.33 24,600 3.39 3.39
Date Open High Low Vol Cls adjCls
10-09-01 3.29 3.37 3.29 38,100 3.37 3.37
10-08-31 3.29 3.38 3.25 74,800 3.33 3.33
10-08-30 3.49 3.49 3.30 15,800 3.35 3.35
10-08-27 3.50 3.50 3.34 10,900 3.46 3.46
10-08-26 3.50 3.50 3.33 10,400 3.42 3.42
10-08-25 3.44 3.50 3.32 19,200 3.39 3.39
10-08-24 3.38 3.49 3.35 6,300 3.45 3.45
10-08-23 3.51 3.52 3.25 30,000 3.41 3.41
10-08-20 3.48 3.52 3.36 29,800 3.52 3.52
Date Open High Low Vol Cls adjCls
10-08-19 3.43 3.50 3.43 49,000 3.45 3.45
10-08-18 3.58 3.58 3.35 45,900 3.40 3.40
10-08-17 3.61 3.65 3.40 201,200 3.58 3.58
10-08-16 3.80 3.83 3.65 22,600 3.77 3.77
10-08-13 3.87 3.92 3.82 12,200 3.85 3.85
10-08-12 3.94 3.98 3.66 62,200 3.92 3.92
10-08-11 4.30 4.40 3.76 152,700 3.98 3.98
10-08-10 4.42 4.54 4.30 24,700 4.40 4.40
10-08-09 4.43 4.47 4.38 6,200 4.47 4.47
Date Open High Low Vol Cls adjCls
10-08-06 4.44 4.45 4.35 21,900 4.44 4.44
10-08-05 4.45 4.50 4.40 6,700 4.46 4.46
10-08-04 4.46 4.51 4.36 29,100 4.48 4.48
10-08-03 4.50 4.50 4.38 15,100 4.48 4.48
10-08-02 4.49 4.57 4.38 21,400 4.48 4.48
10-07-30 4.45 4.53 4.45 32,600 4.49 4.49
10-07-29 4.57 4.64 4.37 30,600 4.51 4.51
10-07-28 4.58 4.74 4.57 2,100 4.57 4.57
10-07-27 4.75 4.79 4.47 12,000 4.57 4.57
Date Open High Low Vol Cls adjCls
10-07-26 4.60 4.75 4.47 8,300 4.75 4.75
10-07-23 4.59 4.67 4.55 5,700 4.62 4.62
10-07-22 4.59 4.66 4.57 8,300 4.60 4.60
10-07-21 4.66 4.66 4.53 5,500 4.60 4.60
10-07-20 4.58 4.62 4.57 5,500 4.61 4.61
10-07-19 4.55 4.62 4.47 38,500 4.60 4.60
10-07-16 4.66 4.66 4.55 4,100 4.62 4.62
10-07-15 4.66 4.66 4.59 19,400 4.64 4.64
10-07-14 4.61 4.66 4.56 11,800 4.61 4.61
Date Open High Low Vol Cls adjCls
10-07-13 4.56 4.64 4.51 129,300 4.63 4.63
10-07-12 4.57 4.65 4.57 10,100 4.58 4.58
10-07-09 4.53 4.60 4.51 37,700 4.60 4.60
10-07-08 4.50 4.65 4.50 13,800 4.57 4.57
10-07-07 4.50 4.50 4.43 32,200 4.50 4.50
10-07-06 4.48 4.55 4.36 51,400 4.50 4.50
10-07-02 4.51 4.56 4.47 97,500 4.50 4.50
10-07-01 4.54 4.54 4.40 165,800 4.52 4.52
10-06-30 4.55 4.66 4.41 46,200 4.56 4.56
Date Open High Low Vol Cls adjCls
10-06-29 4.72 4.72 4.31 139,600 4.55 4.55
10-06-28 4.82 4.82 4.70 44,700 4.77 4.77
10-06-25 4.81 4.89 4.76 25,600 4.82 4.82
10-06-24 4.90 4.97 4.76 43,500 4.81 4.81
10-06-23 4.93 4.98 4.82 49,300 4.85 4.85
10-06-22 5.00 5.00 4.86 25,900 4.93 4.93
10-06-21 5.16 5.16 4.92 64,700 4.93 4.93
10-06-18 5.19 5.19 4.93 25,500 4.95 4.95
10-06-17 5.10 5.10 4.91 52,600 5.06 5.06
Date Open High Low Vol Cls adjCls
10-06-16 5.10 5.14 5.04 54,300 5.10 5.10
10-06-15 4.99 5.15 4.97 352,500 5.10 5.10
10-06-14 4.99 5.00 4.83 48,200 4.97 4.97
10-06-11 4.96 5.01 4.90 98,000 5.00 5.00
10-06-10 4.81 5.00 4.81 26,600 4.93 4.93
10-06-09 4.88 4.88 4.76 24,300 4.81 4.81
10-06-08 4.82 4.88 4.74 47,200 4.80 4.80
10-06-07 4.93 5.00 4.80 42,900 4.83 4.83
10-06-04 4.92 4.99 4.82 32,100 4.95 4.95
Date Open High Low Vol Cls adjCls
10-06-03 4.91 5.00 4.90 126,000 4.97 4.97
10-06-02 4.80 4.97 4.77 302,400 4.88 4.88
10-06-01 4.78 4.82 4.75 18,300 4.81 4.81
10-05-28 4.82 4.85 4.78 26,800 4.82 4.82
10-05-27 4.75 4.82 4.73 98,100 4.82 4.82
10-05-26 4.70 4.80 4.65 43,500 4.75 4.75
10-05-25 4.72 4.77 4.65 38,500 4.70 4.70
10-05-24 4.77 4.85 4.70 36,600 4.72 4.72
10-05-21 4.72 4.82 4.65 60,400 4.74 4.74
Date Open High Low Vol Cls adjCls
10-05-20 4.75 4.83 4.73 182,600 4.75 4.75
10-05-19 5.06 5.10 4.81 185,900 4.88 4.88
10-05-18 5.00 5.27 4.91 572,100 4.96 4.96
10-05-17 4.66 4.75 4.66 111,400 4.75 4.75
10-05-14 4.72 4.75 4.61 48,300 4.72 4.72
10-05-13 4.75 4.79 4.70 61,900 4.73 4.73
10-05-12 4.48 4.74 4.46 115,100 4.69 4.69
10-05-11 4.46 4.53 4.40 36,800 4.50 4.50
10-05-10 4.38 4.46 4.38 30,400 4.44 4.44
Date Open High Low Vol Cls adjCls
10-05-07 4.37 4.42 4.32 86,100 4.38 4.38
10-05-06 4.51 4.53 4.25 63,700 4.38 4.38
10-05-05 4.45 4.47 4.40 21,100 4.47 4.47
10-05-04 4.50 4.50 4.41 9,100 4.47 4.47
10-05-03 4.52 4.56 4.48 18,200 4.53 4.53
10-04-30 4.60 4.60 4.51 18,300 4.54 4.54
10-04-29 4.55 4.60 4.55 19,700 4.58 4.58
10-04-28 4.55 4.59 4.45 30,000 4.59 4.59
10-04-27 4.52 4.63 4.52 19,000 4.52 4.52
Date Open High Low Vol Cls adjCls
10-04-26 4.64 4.65 4.56 55,300 4.62 4.62
10-04-23 4.52 4.65 4.50 31,600 4.60 4.60
10-04-22 4.45 4.60 4.44 35,800 4.59 4.59
10-04-21 4.48 4.48 4.32 24,500 4.45 4.45
10-04-20 4.48 4.48 4.41 102,400 4.48 4.48
10-04-19 4.26 4.47 4.26 30,700 4.47 4.47
10-04-16 4.48 4.49 4.45 5,900 4.47 4.47
10-04-15 4.48 4.53 4.42 17,800 4.44 4.44
10-04-14 4.49 4.50 4.42 11,500 4.50 4.50
Date Open High Low Vol Cls adjCls
10-04-13 4.48 4.54 4.31 14,500 4.45 4.45
10-04-12 4.51 4.54 4.30 45,800 4.53 4.53
10-04-09 4.51 4.52 4.48 10,800 4.50 4.50
10-04-08 4.55 4.55 4.46 34,000 4.52 4.52
10-04-07 4.60 4.62 4.42 22,400 4.57 4.57
10-04-06 4.58 4.62 4.53 16,600 4.62 4.62
10-04-05 4.59 4.64 4.53 16,900 4.60 4.60
10-04-01 4.62 4.65 4.54 28,100 4.62 4.62
10-03-31 4.59 4.62 4.56 42,000 4.62 4.62
Date Open High Low Vol Cls adjCls
10-03-30 4.60 4.62 4.36 46,200 4.61 4.61
10-03-29 4.63 4.64 4.57 29,700 4.57 4.57
10-03-26 4.58 4.60 4.43 14,500 4.60 4.60
10-03-25 4.50 4.60 4.50 74,800 4.59 4.59
10-03-24 4.50 4.51 4.47 24,800 4.47 4.47
10-03-23 4.42 4.51 4.34 47,500 4.49 4.49
10-03-22 4.49 4.49 4.39 20,700 4.44 4.44
10-03-19 4.46 4.55 4.40 23,300 4.46 4.46
10-03-18 4.35 4.51 4.12 91,000 4.51 4.51
Date Open High Low Vol Cls adjCls
10-03-17 4.32 4.40 4.23 32,400 4.33 4.33
10-03-16 4.32 4.39 4.12 37,100 4.30 4.30
10-03-15 4.29 4.40 4.18 38,300 4.30 4.30
10-03-12 4.32 4.32 4.21 32,400 4.29 4.29
10-03-11 4.28 4.34 4.27 31,000 4.33 4.33
10-03-10 4.21 4.44 4.20 42,700 4.25 4.25
10-03-09 4.23 4.25 4.10 64,900 4.22 4.22
10-03-08 4.40 4.40 4.24 27,600 4.24 4.24
10-03-05 4.32 4.40 4.31 26,500 4.37 4.37
Date Open High Low Vol Cls adjCls
10-03-04 4.32 4.40 4.26 17,500 4.27 4.27
10-03-03 4.37 4.40 4.31 13,400 4.32 4.32
10-03-02 4.35 4.37 4.30 13,500 4.37 4.37
10-03-01 4.46 4.47 4.30 57,700 4.30 4.30
10-02-26 4.44 4.45 4.36 126,200 4.45 4.45
10-02-25 4.03 4.43 4.02 118,800 4.35 4.35
10-02-24 4.44 4.47 4.30 36,900 4.44 4.44
10-02-23 4.49 4.57 4.29 32,400 4.45 4.45
10-02-22 4.59 4.63 4.35 24,800 4.52 4.52
Date Open High Low Vol Cls adjCls
10-02-19 4.54 4.63 4.45 56,000 4.63 4.63
10-02-18 4.56 4.60 4.48 10,700 4.58 4.58
10-02-17 4.58 4.60 4.57 11,800 4.60 4.60
10-02-16 4.48 4.58 4.38 33,700 4.58 4.58
10-02-12 4.36 4.53 4.24 29,400 4.48 4.48
10-02-11 4.35 4.39 4.26 15,400 4.39 4.39
10-02-10 4.35 4.39 4.23 53,400 4.36 4.36
10-02-09 4.54 4.54 4.22 82,100 4.35 4.35
10-02-08 4.57 4.60 4.26 54,700 4.40 4.40
Date Open High Low Vol Cls adjCls
10-02-05 4.70 4.71 4.40 98,000 4.57 4.57
10-02-04 4.78 4.80 4.56 57,600 4.72 4.72
10-02-03 4.67 4.82 4.51 59,400 4.82 4.82
10-02-02 4.64 4.75 4.55 46,300 4.70 4.70
10-02-01 4.58 4.64 4.48 83,800 4.58 4.58
10-01-29 4.65 4.66 4.43 64,000 4.58 4.58
10-01-28 4.57 4.70 4.48 31,700 4.61 4.61
10-01-27 4.70 4.70 4.39 110,900 4.55 4.55
10-01-26 4.80 4.85 4.67 64,400 4.74 4.74
Date Open High Low Vol Cls adjCls
10-01-25 4.80 4.90 4.70 75,900 4.85 4.85
10-01-22 4.88 4.88 4.53 116,700 4.80 4.80
10-01-21 4.93 4.98 4.85 51,800 4.89 4.89
10-01-20 4.94 4.98 4.81 50,800 4.94 4.94
10-01-19 5.00 5.00 4.90 41,200 4.95 4.95
10-01-15 4.99 5.00 4.83 51,800 4.95 4.95
10-01-14 4.98 5.00 4.92 48,500 5.00 5.00
10-01-13 4.97 5.04 4.87 63,200 5.02 5.02
10-01-12 4.98 5.05 4.84 42,500 5.00 5.00
Date Open High Low Vol Cls adjCls
10-01-11 4.96 5.15 4.90 56,000 4.98 4.98
10-01-08 4.89 5.03 4.89 109,300 4.96 4.96
10-01-07 4.88 4.88 4.71 30,000 4.84 4.84
10-01-06 4.86 4.90 4.73 44,300 4.85 4.85
10-01-05 4.88 4.88 4.80 51,400 4.88 4.88
10-01-04 4.90 4.90 4.70 85,100 4.85 4.85
09-12-31 4.54 4.89 4.54 174,400 4.89 4.89
09-12-30 4.60 4.60 4.51 137,900 4.54 4.54
09-12-29 4.54 4.59 4.40 58,700 4.59 4.59
Date Open High Low Vol Cls adjCls
09-12-28 4.50 4.57 4.40 71,500 4.57 4.57
09-12-24 4.47 4.55 4.43 36,600 4.55 4.55
09-12-23 4.44 4.54 4.40 67,200 4.50 4.50
09-12-22 4.50 4.60 4.45 20,100 4.50 4.50
09-12-21 4.47 4.54 4.45 26,200 4.50 4.50
09-12-18 4.50 4.50 4.45 40,400 4.50 4.50
09-12-17 4.56 4.56 4.45 36,900 4.50 4.50
09-12-16 4.57 4.60 4.48 22,100 4.56 4.56
09-12-15 4.59 4.59 4.45 42,200 4.54 4.54
Date Open High Low Vol Cls adjCls
09-12-14 4.52 4.64 4.46 24,100 4.50 4.50
09-12-11 4.50 4.58 4.47 107,800 4.52 4.52
09-12-10 4.42 4.60 4.42 189,400 4.52 4.52
09-12-09 4.35 4.50 4.34 142,000 4.41 4.41
09-12-08 4.35 4.35 4.30 28,700 4.31 4.31
09-12-07 4.30 4.40 4.24 57,000 4.35 4.35
09-12-04 4.23 4.27 4.20 137,600 4.27 4.27
09-12-03 4.14 4.25 4.10 310,800 4.25 4.25
09-12-02 4.14 4.19 4.10 13,500 4.17 4.17
Date Open High Low Vol Cls adjCls
09-12-01 4.20 4.22 4.11 30,100 4.16 4.16
09-11-30 4.16 4.20 4.07 37,100 4.20 4.20
09-11-27 4.06 4.20 4.06 10,900 4.20 4.20
09-11-25 4.20 4.20 4.06 76,300 4.20 4.20
09-11-24 4.17 4.20 4.02 61,300 4.20 4.20
09-11-23 4.20 4.20 4.10 70,800 4.19 4.19
09-11-20 4.15 4.20 4.01 37,000 4.20 4.20
09-11-19 4.17 4.20 4.05 65,400 4.18 4.18
09-11-18 4.16 4.21 3.96 93,200 4.20 4.20
Date Open High Low Vol Cls adjCls
09-11-17 4.21 4.21 4.05 29,700 4.18 4.18
09-11-16 4.08 4.20 3.95 37,100 4.20 4.20
09-11-13 4.05 4.08 4.01 23,900 4.08 4.08
09-11-12 4.05 4.12 3.87 48,200 4.01 4.01
09-11-11 4.00 4.04 3.85 67,900 4.04 4.04
09-11-10 4.00 4.00 3.89 41,200 4.00 4.00
09-11-09 3.80 4.00 3.62 71,200 4.00 4.00
09-11-06 3.85 3.86 3.74 31,800 3.80 3.80
09-11-05 3.74 3.86 3.74 26,600 3.86 3.86
Date Open High Low Vol Cls adjCls
09-11-04 3.66 3.79 3.53 99,300 3.66 3.66
09-11-03 3.50 3.57 3.44 37,500 3.44 3.44
09-11-02 3.50 3.50 3.42 38,800 3.50 3.50
09-10-30 3.67 3.68 3.55 21,900 3.58 3.58
09-10-29 3.72 3.73 3.53 92,600 3.67 3.67
09-10-28 3.75 3.78 3.38 203,200 3.70 3.70
09-10-27 3.83 3.83 3.60 33,500 3.77 3.77
09-10-26 3.83 3.86 3.70 17,200 3.82 3.82
09-10-23 3.86 3.89 3.76 60,400 3.83 3.83
Date Open High Low Vol Cls adjCls
09-10-22 3.95 3.95 3.72 122,200 3.89 3.89
09-10-21 3.93 4.00 3.93 19,100 3.95 3.95
09-10-20 4.00 4.00 3.90 22,500 3.98 3.98
09-10-19 3.97 4.00 3.76 108,600 4.00 4.00
09-10-16 3.98 4.00 3.91 40,100 3.99 3.99
09-10-15 3.92 4.00 3.90 142,900 3.99 3.99
09-10-14 3.95 3.95 3.76 45,800 3.85 3.85
09-10-13 3.82 3.88 3.80 40,800 3.85 3.85
09-10-12 3.83 3.83 3.72 20,700 3.82 3.82
Date Open High Low Vol Cls adjCls
09-10-09 3.78 3.85 3.76 108,400 3.84 3.84
09-10-08 3.75 3.78 3.70 92,200 3.78 3.78
09-10-07 3.70 3.75 3.64 106,500 3.75 3.75
09-10-06 3.61 3.70 3.60 58,900 3.70 3.70
09-10-05 3.57 3.62 3.53 17,100 3.60 3.60
09-10-02 3.56 3.56 3.45 63,400 3.55 3.55
09-10-01 3.66 3.67 3.48 44,500 3.58 3.58
09-09-30 3.61 3.70 3.61 80,100 3.64 3.64
09-09-29 3.69 3.70 3.64 88,200 3.64 3.64
Date Open High Low Vol Cls adjCls
09-09-28 3.68 3.71 3.56 74,000 3.70 3.70
09-09-25 3.64 3.74 3.60 53,400 3.70 3.70
09-09-24 3.70 3.75 3.54 63,400 3.69 3.69
09-09-23 3.70 3.75 3.63 104,800 3.70 3.70
09-09-22 3.50 3.69 3.48 206,600 3.67 3.67
09-09-21 3.46 3.55 3.46 52,000 3.52 3.52
09-09-18 3.57 3.65 3.50 68,300 3.54 3.54
09-09-17 3.57 3.57 3.47 72,700 3.57 3.57
09-09-16 3.53 3.56 3.50 79,000 3.56 3.56
Date Open High Low Vol Cls adjCls
09-09-15 3.52 3.58 3.50 92,700 3.56 3.56
09-09-14 3.53 3.58 3.40 65,300 3.52 3.52
09-09-11 3.54 3.58 3.50 64,600 3.58 3.58
09-09-10 3.42 3.54 3.40 234,500 3.54 3.54
09-09-09 3.35 3.46 3.26 94,300 3.39 3.39
09-09-08 3.19 3.30 3.15 28,100 3.27 3.27
09-09-04 3.20 3.21 3.09 32,600 3.19 3.19
09-09-03 3.11 3.18 3.11 25,000 3.17 3.17
09-09-02 3.00 3.10 2.95 24,200 3.07 3.07
Date Open High Low Vol Cls adjCls
09-09-01 3.17 3.20 2.94 112,700 3.00 3.00
09-08-31 3.15 3.25 3.15 67,300 3.19 3.19
09-08-28 3.13 3.16 3.11 55,800 3.16 3.16
09-08-27 3.05 3.14 2.97 33,900 3.00 3.00
09-08-26 3.00 3.02 2.92 21,800 3.02 3.02
09-08-25 3.06 3.06 2.96 59,300 3.00 3.00
09-08-24 3.04 3.04 2.89 38,500 3.00 3.00
09-08-21 2.97 2.97 2.88 20,600 2.90 2.90
09-08-20 2.92 2.92 2.84 20,500 2.92 2.92
Date Open High Low Vol Cls adjCls
09-08-19 2.92 2.92 2.87 14,400 2.87 2.87
09-08-18 2.85 2.96 2.83 18,400 2.95 2.95
09-08-17 2.90 2.95 2.61 68,800 2.85 2.85
09-08-14 2.95 2.99 2.86 45,700 2.97 2.97
09-08-13 2.98 2.98 2.80 27,100 2.95 2.95
09-08-12 2.89 2.89 2.76 28,700 2.89 2.89
09-08-11 2.87 2.87 2.75 24,400 2.83 2.83
09-08-10 2.91 2.91 2.76 51,600 2.83 2.83
09-08-07 2.55 2.83 2.51 74,000 2.83 2.83
Date Open High Low Vol Cls adjCls
09-08-06 2.58 2.60 2.40 28,300 2.58 2.58
09-08-05 2.60 2.60 2.53 50,200 2.60 2.60
09-08-04 2.49 2.59 2.40 53,500 2.59 2.59
09-08-03 2.50 2.55 2.50 51,300 2.54 2.54
09-07-31 2.49 2.52 2.45 33,600 2.52 2.52
09-07-30 2.50 2.57 2.44 77,000 2.51 2.51
09-07-29 2.50 2.55 2.50 27,700 2.54 2.54
09-07-28 2.58 2.60 2.53 7,400 2.60 2.60
09-07-27 2.58 2.60 2.49 15,100 2.57 2.57
Date Open High Low Vol Cls adjCls
09-07-24 2.63 2.63 2.42 37,700 2.58 2.58
09-07-23 2.48 2.63 2.45 463,300 2.57 2.57
09-07-22 2.39 2.47 2.35 29,500 2.47 2.47
09-07-21 2.40 2.48 2.30 21,700 2.39 2.39
09-07-20 2.47 2.47 2.30 10,100 2.40 2.40
09-07-17 2.49 2.49 2.38 7,300 2.46 2.46
09-07-16 2.40 2.52 2.37 70,800 2.44 2.44
09-07-15 2.29 2.49 2.22 120,700 2.43 2.43
09-07-14 2.19 2.28 2.16 99,600 2.26 2.26
Date Open High Low Vol Cls adjCls
09-07-13 2.15 2.18 2.08 41,600 2.16 2.16
09-07-10 2.13 2.17 2.09 26,600 2.17 2.17
09-07-09 2.06 2.16 2.05 12,700 2.07 2.07
09-07-08 2.12 2.20 1.98 108,300 2.10 2.10
09-07-07 2.24 2.38 2.03 197,300 2.16 2.16
09-07-06 2.07 2.19 2.07 142,200 2.19 2.19
09-07-02 2.24 2.24 1.95 424,700 2.13 2.13
09-07-01 2.04 2.24 2.04 132,900 2.20 2.20
09-06-30 1.98 2.00 1.95 17,000 2.00 2.00
Date Open High Low Vol Cls adjCls
09-06-29 2.00 2.00 1.91 23,900 1.91 1.91
09-06-26 1.89 2.00 1.80 51,100 1.98 1.98
09-06-25 1.99 2.05 1.97 29,900 1.97 1.97
09-06-24 1.97 2.00 1.90 9,800 1.96 1.96
09-06-23 1.95 1.98 1.90 37,600 1.97 1.97
09-06-22 2.00 2.00 1.91 20,900 1.93 1.93
09-06-19 1.98 2.00 1.92 11,400 1.97 1.97
09-06-18 1.98 2.00 1.92 30,800 1.98 1.98
09-06-17 2.00 2.00 1.96 5,700 1.98 1.98
Date Open High Low Vol Cls adjCls
09-06-16 2.06 2.06 1.98 9,000 2.00 2.00
09-06-15 2.06 2.06 1.98 33,800 1.98 1.98
09-06-12 2.00 2.01 1.98 19,100 2.00 2.00
09-06-11 2.02 2.02 1.97 16,600 1.98 1.98
09-06-10 2.05 2.05 1.96 35,900 2.00 2.00
09-06-09 2.03 2.03 1.98 63,700 2.00 2.00
09-06-08 2.04 2.04 1.98 25,300 2.00 2.00
09-06-05 1.96 2.06 1.96 19,800 1.99 1.99
09-06-04 2.13 2.15 1.99 189,700 2.00 2.00
Date Open High Low Vol Cls adjCls
09-06-03 2.20 2.23 2.08 29,400 2.13 2.13
09-06-02 2.25 2.25 2.15 31,000 2.20 2.20
09-06-01 2.20 2.25 2.10 56,700 2.20 2.20
09-05-29 2.04 2.25 2.00 96,500 2.25 2.25
09-05-28 1.96 2.02 1.96 108,500 2.02 2.02
09-05-27 1.97 1.97 1.89 80,400 1.96 1.96
09-05-26 1.91 1.97 1.81 77,700 1.94 1.94
09-05-22 1.89 1.92 1.86 104,000 1.90 1.90
09-05-21 1.75 1.85 1.72 378,000 1.83 1.83
Date Open High Low Vol Cls adjCls
09-05-20 1.75 1.77 1.74 287,700 1.75 1.75
09-05-19 1.70 1.79 1.70 179,600 1.79 1.79
09-05-18 1.70 1.79 1.66 35,100 1.79 1.79
09-05-15 1.74 1.74 1.66 32,100 1.70 1.70
09-05-14 1.68 1.79 1.67 15,000 1.79 1.79
09-05-13 1.78 1.84 1.69 41,200 1.73 1.73
09-05-12 1.80 1.80 1.75 31,000 1.78 1.78
09-05-11 1.80 1.80 1.78 35,700 1.79 1.79
09-05-08 1.80 1.82 1.78 21,400 1.80 1.80
Date Open High Low Vol Cls adjCls
09-05-07 1.80 1.80 1.75 23,000 1.75 1.75
09-05-06 1.80 1.87 1.70 45,600 1.80 1.80
09-05-05 1.80 1.87 1.78 30,600 1.87 1.87
09-05-04 1.87 1.87 1.78 65,400 1.85 1.85
09-05-01 1.82 1.82 1.78 10,300 1.80 1.80
09-04-30 1.80 1.87 1.76 44,000 1.82 1.82
09-04-29 1.84 1.89 1.84 27,700 1.87 1.87
09-04-28 1.79 1.85 1.75 6,400 1.83 1.83
09-04-27 1.79 1.86 1.79 2,900 1.85 1.85
Date Open High Low Vol Cls adjCls
09-04-24 1.87 1.88 1.79 21,300 1.87 1.87
09-04-23 1.87 1.88 1.80 19,000 1.88 1.88
09-04-22 1.86 1.86 1.82 12,100 1.85 1.85
09-04-21 1.89 1.90 1.84 17,100 1.87 1.87
09-04-20 1.90 1.92 1.86 20,100 1.90 1.90
09-04-17 1.90 1.90 1.81 12,800 1.88 1.88
09-04-16 1.90 1.90 1.81 27,100 1.90 1.90
09-04-15 1.85 1.89 1.81 3,700 1.89 1.89
09-04-14 1.85 1.92 1.80 23,700 1.90 1.90
Date Open High Low Vol Cls adjCls
09-04-13 1.92 1.92 1.86 8,200 1.90 1.90
09-04-09 1.87 1.97 1.83 21,800 1.92 1.92
09-04-08 1.88 1.88 1.82 10,300 1.87 1.87
09-04-07 1.90 1.90 1.80 8,800 1.80 1.80
09-04-06 1.90 1.90 1.80 14,100 1.90 1.90
09-04-03 1.84 1.90 1.77 6,800 1.90 1.90
09-04-02 1.83 1.94 1.78 58,700 1.78 1.78
09-04-01 1.77 1.83 1.73 23,700 1.83 1.83
09-03-31 1.81 1.83 1.76 9,100 1.77 1.77
Date Open High Low Vol Cls adjCls
09-03-30 1.78 1.86 1.69 22,600 1.86 1.86
09-03-27 1.76 1.90 1.76 23,600 1.80 1.80
09-03-26 1.84 1.85 1.77 25,100 1.85 1.85
09-03-25 1.80 1.80 1.72 3,200 1.80 1.80
09-03-24 1.85 1.85 1.79 9,600 1.81 1.81
09-03-23 1.76 1.80 1.49 307,800 1.80 1.80
09-03-20 1.29 1.77 1.29 21,600 1.69 1.69
09-03-19 1.82 1.82 1.72 25,300 1.80 1.80
09-03-18 1.79 1.84 1.69 25,400 1.81 1.81
Date Open High Low Vol Cls adjCls
09-03-17 1.79 1.80 1.75 4,300 1.80 1.80
09-03-16 1.75 1.86 1.74 31,900 1.79 1.79
09-03-13 1.71 1.75 1.70 16,800 1.75 1.75
09-03-12 1.73 1.81 1.68 22,600 1.75 1.75
09-03-11 1.72 1.75 1.64 52,800 1.75 1.75
09-03-10 1.75 1.75 1.65 13,300 1.73 1.73
09-03-09 1.73 1.73 1.67 4,600 1.70 1.70
09-03-06 1.66 1.77 1.59 11,800 1.77 1.77
09-03-05 1.72 1.72 1.56 28,700 1.70 1.70
Date Open High Low Vol Cls adjCls
09-03-04 1.88 1.91 1.81 18,500 1.84 1.84
09-03-03 1.84 1.90 1.78 13,800 1.85 1.85
09-03-02 1.87 1.90 1.76 21,900 1.85 1.85
09-02-27 1.80 1.90 1.66 8,300 1.90 1.90
09-02-26 1.87 1.89 1.85 4,000 1.85 1.85
09-02-25 1.85 1.88 1.80 25,400 1.85 1.85
09-02-24 1.80 1.88 1.74 10,100 1.88 1.88
09-02-23 1.83 1.98 1.75 13,900 1.75 1.75
09-02-20 1.90 1.90 1.79 15,100 1.90 1.90
Date Open High Low Vol Cls adjCls
09-02-19 1.95 1.98 1.70 27,500 1.93 1.93
09-02-18 1.93 1.98 1.84 14,700 1.96 1.96
09-02-17 1.98 1.98 1.67 26,700 1.96 1.96
09-02-13 2.00 2.00 1.90 3,400 1.98 1.98
09-02-12 1.95 1.98 1.85 4,600 1.98 1.98
09-02-11 2.00 2.00 1.98 900 1.98 1.98
09-02-10 1.98 1.98 1.95 600 1.95 1.95
09-02-09 2.04 2.04 1.85 14,900 1.98 1.98
09-02-06 2.06 2.09 1.86 14,800 2.05 2.05
Date Open High Low Vol Cls adjCls
09-02-05 1.99 2.00 1.98 2,000 2.00 2.00
09-02-04 2.00 2.00 1.94 6,100 2.00 2.00
09-02-03 1.97 2.00 1.93 18,400 2.00 2.00
09-02-02 1.99 1.99 1.89 16,100 1.95 1.95
09-01-30 1.85 1.90 1.83 10,200 1.84 1.84
09-01-29 1.92 1.95 1.84 3,500 1.88 1.88
09-01-28 1.98 1.98 1.80 84,100 1.95 1.95
09-01-27 2.04 2.04 1.79 23,900 1.95 1.95
09-01-26 1.93 1.98 1.76 99,300 1.98 1.98
Date Open High Low Vol Cls adjCls
09-01-23 1.93 2.00 1.87 10,900 2.00 2.00
09-01-22 1.95 2.03 1.80 60,800 2.02 2.02
09-01-21 1.95 2.09 1.81 49,600 2.03 2.03
09-01-20 2.01 2.08 1.85 14,000 2.00 2.00
09-01-16 2.12 2.12 1.91 19,600 2.09 2.09
09-01-15 2.00 2.02 1.91 11,800 2.01 2.01
09-01-14 2.12 2.15 2.05 3,300 2.05 2.05
09-01-13 2.15 2.20 2.07 8,600 2.15 2.15
09-01-12 2.20 2.20 2.07 9,300 2.07 2.07
Date Open High Low Vol Cls adjCls
09-01-09 2.16 2.20 2.01 7,600 2.16 2.16
09-01-08 2.14 2.20 2.09 5,400 2.19 2.19
09-01-07 2.15 2.19 2.10 5,400 2.17 2.17
09-01-06 2.20 2.20 2.06 53,400 2.20 2.20
09-01-05 2.30 2.30 2.12 6,900 2.20 2.20
09-01-02 2.20 2.34 2.20 5,300 2.30 2.30
08-12-31 2.14 2.20 1.94 82,800 2.19 2.19
08-12-30 1.89 2.20 1.76 153,000 2.20 2.20
08-12-29 1.95 1.95 1.63 33,600 1.93 1.93
Date Open High Low Vol Cls adjCls
08-12-26 1.90 1.94 1.76 12,100 1.90 1.90
08-12-24 1.95 1.95 1.80 10,400 1.93 1.93
08-12-23 2.00 2.00 1.81 33,100 1.95 1.95
08-12-22 1.95 2.00 1.90 8,700 1.98 1.98
08-12-19 1.97 2.00 1.90 54,400 2.00 2.00
08-12-18 1.87 2.00 1.87 26,600 1.90 1.90
08-12-17 1.67 1.94 1.67 18,600 1.93 1.93
08-12-16 1.98 1.98 1.81 5,200 1.94 1.94
08-12-15 1.98 1.98 1.80 14,300 1.88 1.88
Date Open High Low Vol Cls adjCls
08-12-12 1.98 1.98 1.87 16,300 1.92 1.92
08-12-11 1.96 1.97 1.93 5,800 1.93 1.93
08-12-10 1.98 1.98 1.91 11,200 1.95 1.95
08-12-09 1.75 1.98 1.75 52,200 1.97 1.97
08-12-08 1.74 1.80 1.72 686,300 1.73 1.73
08-12-05 1.73 1.75 1.65 65,200 1.75 1.75
08-12-04 1.57 1.84 1.57 34,100 1.76 1.76
08-12-03 1.66 1.83 1.66 13,500 1.75 1.75
08-12-02 1.75 1.84 1.71 10,200 1.74 1.74
Date Open High Low Vol Cls adjCls
08-12-01 1.65 1.75 1.50 17,500 1.75 1.75
08-11-28 1.71 1.76 1.68 181,200 1.74 1.74
08-11-26 1.71 1.75 1.71 59,400 1.74 1.74
08-11-25 1.75 1.79 1.70 21,700 1.75 1.75
08-11-24 1.74 1.76 1.67 80,200 1.76 1.76
08-11-21 1.74 1.84 1.65 23,700 1.74 1.74
08-11-20 1.81 1.82 1.66 126,400 1.74 1.74
08-11-19 1.96 1.96 1.75 99,500 1.88 1.88
08-11-18 1.93 1.98 1.90 105,700 1.98 1.98
Date Open High Low Vol Cls adjCls
08-11-17 1.91 1.98 1.80 77,700 1.96 1.96
08-11-14 2.02 2.02 1.95 67,300 1.98 1.98
08-11-13 2.03 2.03 1.95 199,600 2.00 2.00
08-11-12 2.13 2.16 1.88 49,800 2.05 2.05
08-11-11 2.17 2.17 2.12 70,200 2.14 2.14
08-11-10 2.23 2.25 2.15 21,500 2.19 2.19
08-11-07 2.10 2.22 2.05 113,400 2.15 2.15
08-11-06 1.97 2.20 1.97 160,100 2.08 2.08
08-11-05 1.98 1.99 1.92 106,800 1.92 1.92
Date Open High Low Vol Cls adjCls
08-11-04 1.98 1.99 1.96 80,300 1.98 1.98
08-11-03 2.00 2.00 1.92 102,600 1.95 1.95
08-10-31 1.76 1.99 1.75 96,400 1.99 1.99
08-10-30 1.78 1.79 1.69 145,700 1.76 1.76
08-10-29 1.46 1.72 1.46 205,200 1.70 1.70
08-10-28 1.49 1.58 1.45 200,300 1.45 1.45
08-10-27 1.50 1.54 1.40 186,100 1.41 1.41
08-10-24 1.30 1.61 1.29 542,700 1.50 1.50
08-10-23 1.54 1.54 1.36 87,100 1.36 1.36
Date Open High Low Vol Cls adjCls
08-10-22 1.54 1.55 1.51 14,300 1.54 1.54
08-10-21 1.58 1.58 1.53 6,600 1.57 1.57
08-10-20 1.54 1.65 1.53 24,100 1.58 1.58
08-10-17 1.57 1.59 1.45 23,000 1.58 1.58
08-10-16 1.50 1.56 1.43 76,300 1.53 1.53
08-10-15 1.61 1.62 1.42 182,100 1.47 1.47
08-10-14 1.46 1.63 1.40 713,400 1.61 1.61
08-10-13 1.50 1.53 1.43 151,800 1.45 1.45
08-10-10 1.40 1.58 1.23 1,957,500 1.40 1.40
Date Open High Low Vol Cls adjCls
08-10-09 1.78 1.79 1.58 103,900 1.59 1.59
08-10-08 1.85 1.85 1.68 192,300 1.70 1.70
08-10-07 1.83 1.96 1.80 139,100 1.88 1.88
08-10-06 2.08 2.08 1.80 149,400 1.90 1.90
08-10-03 2.35 2.35 2.04 35,700 2.11 2.11
08-10-02 2.27 2.42 2.20 9,800 2.29 2.29
08-10-01 2.38 2.64 2.16 52,300 2.35 2.35
08-09-30 2.32 2.46 2.23 60,600 2.41 2.41
08-09-29 2.47 2.47 2.19 44,700 2.40 2.40
Date Open High Low Vol Cls adjCls
08-09-26 2.50 2.58 2.45 18,800 2.53 2.53
08-09-25 2.65 2.65 2.52 195,900 2.63 2.63
08-09-24 2.54 2.65 2.46 48,900 2.64 2.64
08-09-23 2.57 2.57 2.46 20,000 2.46 2.46
08-09-22 2.55 2.55 2.45 20,600 2.49 2.49
08-09-19 2.54 2.57 2.51 36,400 2.56 2.56
08-09-18 2.56 2.57 2.46 27,700 2.56 2.56
08-09-17 2.54 2.68 2.46 51,600 2.48 2.48
08-09-16 2.67 2.68 2.40 13,800 2.54 2.54
Date Open High Low Vol Cls adjCls
08-09-15 2.65 2.67 2.45 60,500 2.67 2.67
08-09-12 2.68 2.77 2.68 16,900 2.68 2.68
08-09-11 2.73 2.78 2.71 15,700 2.76 2.76
08-09-10 2.72 2.78 2.71 15,900 2.76 2.76
08-09-09 2.78 2.79 2.73 24,300 2.75 2.75
08-09-08 2.83 2.85 2.77 19,600 2.84 2.84
08-09-05 2.80 2.85 2.73 18,600 2.81 2.81
08-09-04 2.83 2.86 2.83 29,800 2.83 2.83
08-09-03 2.80 2.87 2.76 25,000 2.85 2.85
Date Open High Low Vol Cls adjCls
08-09-02 2.81 2.88 2.80 33,100 2.86 2.86
08-08-29 2.77 2.86 2.76 14,100 2.84 2.84
08-08-28 2.73 2.82 2.72 26,900 2.82 2.82
08-08-27 2.70 2.74 2.67 33,300 2.70 2.70
08-08-26 2.75 2.77 2.73 4,200 2.75 2.75
08-08-25 2.80 2.84 2.79 7,000 2.83 2.83
08-08-22 2.76 2.84 2.73 32,600 2.83 2.83
08-08-21 2.82 2.82 2.77 25,300 2.81 2.81
08-08-20 2.72 2.81 2.72 16,700 2.77 2.77
Date Open High Low Vol Cls adjCls
08-08-19 2.78 2.80 2.75 46,200 2.77 2.77
08-08-18 2.88 2.88 2.77 33,700 2.80 2.80
08-08-15 2.86 2.87 2.79 21,100 2.84 2.84
08-08-14 2.95 2.95 2.89 4,400 2.92 2.92
08-08-13 2.80 2.97 2.80 51,400 2.95 2.95
08-08-12 2.92 2.92 2.88 7,000 2.88 2.88
08-08-11 2.92 2.95 2.88 9,800 2.93 2.93
08-08-08 2.91 2.97 2.90 18,800 2.95 2.95
08-08-07 2.80 2.93 2.80 14,800 2.92 2.92
Date Open High Low Vol Cls adjCls
08-08-06 2.84 2.87 2.81 46,200 2.87 2.87
08-08-05 2.95 2.99 2.95 8,100 2.95 2.95
08-08-04 2.95 2.99 2.93 14,100 2.95 2.95
08-08-01 2.90 2.93 2.89 11,800 2.93 2.93
08-07-31 3.00 3.00 2.82 9,400 2.94 2.94
08-07-30 2.93 3.08 2.93 55,700 2.99 2.99
08-07-29 2.88 2.90 2.86 33,200 2.89 2.89
08-07-28 2.87 2.90 2.83 26,400 2.88 2.88
08-07-25 2.78 2.88 2.78 4,600 2.87 2.87
Date Open High Low Vol Cls adjCls
08-07-24 2.78 2.85 2.78 16,700 2.82 2.82
08-07-23 2.78 2.84 2.78 10,900 2.83 2.83
08-07-22 2.82 2.88 2.77 26,000 2.84 2.84
08-07-21 2.81 2.88 2.80 9,900 2.88 2.88
08-07-18 2.81 2.88 2.75 33,000 2.86 2.86
08-07-17 2.76 2.82 2.75 14,600 2.79 2.79
08-07-16 2.73 2.78 2.70 16,900 2.75 2.75
08-07-15 2.73 2.78 2.72 5,400 2.77 2.77
08-07-14 2.72 2.78 2.72 14,300 2.78 2.78
Date Open High Low Vol Cls adjCls
08-07-11 2.72 2.74 2.70 50,400 2.70 2.70
08-07-10 2.73 2.76 2.72 12,900 2.72 2.72
08-07-09 2.87 2.89 2.74 15,400 2.74 2.74
08-07-08 2.79 2.88 2.75 38,000 2.87 2.87
08-07-07 2.75 2.83 2.75 51,600 2.75 2.75
08-07-03 2.75 2.78 2.71 16,700 2.73 2.73
08-07-02 3.15 3.17 2.79 61,000 2.82 2.82
08-07-01 2.86 2.88 2.76 30,300 2.77 2.77
08-06-30 2.81 2.84 2.80 26,000 2.84 2.84
Date Open High Low Vol Cls adjCls
08-06-27 2.82 2.91 2.80 43,300 2.83 2.83
08-06-26 2.97 2.98 2.84 15,200 2.85 2.85
08-06-25 2.90 3.02 2.90 46,700 2.99 2.99
08-06-24 2.92 2.97 2.90 28,100 2.93 2.93
08-06-23 2.91 3.04 2.90 24,800 2.91 2.91
08-06-20 2.96 2.98 2.90 52,700 2.92 2.92
08-06-19 2.99 3.00 2.95 9,100 3.00 3.00
08-06-18 3.01 3.01 2.93 37,000 3.00 3.00
08-06-17 3.04 3.14 3.01 153,700 3.12 3.12
Date Open High Low Vol Cls adjCls
08-06-16 3.03 3.06 3.01 17,100 3.06 3.06
08-06-13 3.04 3.08 3.03 8,300 3.04 3.04
08-06-12 3.01 3.05 3.00 45,400 3.03 3.03
08-06-11 3.15 3.24 3.00 44,700 3.00 3.00
08-06-10 3.18 3.22 3.14 24,500 3.17 3.17
08-06-09 3.25 3.45 3.25 86,900 3.34 3.34
08-06-06 3.12 3.25 3.08 43,300 3.25 3.25
08-06-05 3.06 3.22 3.06 65,800 3.22 3.22
08-06-04 3.14 3.14 3.05 43,600 3.09 3.09
Date Open High Low Vol Cls adjCls
08-06-03 3.14 3.15 3.13 11,800 3.15 3.15
08-06-02 3.20 3.22 3.15 14,100 3.17 3.17
08-05-30 3.21 3.22 3.20 5,900 3.21 3.21
08-05-29 3.22 3.25 3.15 26,800 3.20 3.20
08-05-28 3.15 3.27 3.07 114,500 3.20 3.20
08-05-27 3.00 3.20 3.00 80,400 3.07 3.07
08-05-23 3.05 3.08 3.00 41,000 3.02 3.02
08-05-22 3.13 3.13 3.03 35,000 3.08 3.08
08-05-21 3.06 3.13 3.06 46,500 3.10 3.10
Date Open High Low Vol Cls adjCls
08-05-20 3.24 3.24 3.07 88,400 3.09 3.09
08-05-19 3.26 3.28 3.18 50,500 3.27 3.27
08-05-16 3.25 3.33 3.23 52,900 3.29 3.29
08-05-15 3.26 3.40 3.23 121,700 3.39 3.39
08-05-14 3.17 3.28 3.02 140,500 3.27 3.27
08-05-13 3.15 3.21 3.01 83,900 3.13 3.13
08-05-12 3.09 3.17 3.09 54,300 3.12 3.12
08-05-09 3.10 3.15 3.07 132,600 3.09 3.09
08-05-08 2.98 3.15 2.95 60,500 3.15 3.15
Date Open High Low Vol Cls adjCls
08-05-07 2.96 3.11 2.96 95,100 2.98 2.98
08-05-06 3.00 3.07 2.97 64,500 3.00 3.00
08-05-05 3.13 3.13 2.98 145,500 3.01 3.01
08-05-02 3.27 3.28 3.03 91,500 3.10 3.10
08-05-01 3.38 3.38 3.22 32,800 3.28 3.28
08-04-30 3.48 3.48 3.35 192,600 3.39 3.39
08-04-29 3.10 3.50 3.08 591,400 3.34 3.34
08-04-28 3.30 3.34 3.09 66,100 3.15 3.15
08-04-25 3.31 3.34 3.28 15,100 3.30 3.30
Date Open High Low Vol Cls adjCls
08-04-24 3.20 3.32 3.09 61,100 3.32 3.32
08-04-23 2.94 3.18 2.77 249,400 3.18 3.18
08-04-22 2.97 2.98 2.85 28,000 2.90 2.90
08-04-21 2.86 2.95 2.80 21,900 2.95 2.95
08-04-18 2.97 2.98 2.92 47,300 2.93 2.93
08-04-17 2.95 2.98 2.90 62,400 2.97 2.97
08-04-16 2.83 2.97 2.83 107,300 2.97 2.97
08-04-15 2.75 2.83 2.70 114,900 2.83 2.83
08-04-14 2.80 2.80 2.72 17,200 2.73 2.73
Date Open High Low Vol Cls adjCls
08-04-11 2.80 2.83 2.63 12,400 2.80 2.80
08-04-10 2.78 2.85 2.75 40,800 2.84 2.84
08-04-09 2.86 2.86 2.76 21,300 2.79 2.79
08-04-08 2.78 2.87 2.78 52,200 2.85 2.85
08-04-07 2.80 2.88 2.78 105,400 2.82 2.82
08-04-04 2.87 2.88 2.78 32,300 2.84 2.84
08-04-03 2.80 2.88 2.79 57,500 2.86 2.86
08-04-02 2.70 2.81 2.50 85,800 2.80 2.80
08-04-01 2.80 2.80 2.68 330,200 2.74 2.74
Date Open High Low Vol Cls adjCls
08-03-31 2.74 2.76 2.72 17,300 2.75 2.75
08-03-28 2.82 2.83 2.71 12,900 2.72 2.72
08-03-27 2.73 2.80 2.71 19,500 2.80 2.80
08-03-26 2.80 2.83 2.68 40,100 2.75 2.75
08-03-25 2.77 2.81 2.77 34,400 2.81 2.81
08-03-24 2.56 2.80 2.56 152,300 2.76 2.76
08-03-20 2.54 2.72 2.53 50,400 2.69 2.69
08-03-19 2.73 2.81 2.55 81,500 2.55 2.55
08-03-18 2.83 2.94 2.66 95,200 2.73 2.73
Date Open High Low Vol Cls adjCls
08-03-17 2.80 2.84 2.70 110,300 2.73 2.73
08-03-14 2.96 2.96 2.82 34,800 2.84 2.84
08-03-13 2.80 2.92 2.80 62,500 2.91 2.91
08-03-12 2.82 2.93 2.82 67,400 2.89 2.89
08-03-11 2.97 3.03 2.82 103,400 2.92 2.92
08-03-10 3.04 3.08 3.00 37,200 3.01 3.01
08-03-07 3.18 3.22 3.05 16,100 3.07 3.07
08-03-06 3.09 3.23 3.09 25,700 3.15 3.15
08-03-05 3.10 3.19 3.10 26,100 3.13 3.13
Date Open High Low Vol Cls adjCls
08-03-04 3.08 3.14 3.04 67,800 3.13 3.13
08-03-03 3.26 3.27 3.07 44,900 3.14 3.14
08-02-29 3.28 3.28 3.22 15,400 3.25 3.25
08-02-28 3.15 3.30 3.12 93,400 3.27 3.27
08-02-27 3.06 3.18 3.06 57,100 3.15 3.15
08-02-26 3.16 3.23 3.01 110,200 3.02 3.02
08-02-25 3.28 3.30 3.09 182,700 3.13 3.13
08-02-22 3.39 3.49 3.20 97,400 3.32 3.32
08-02-21 3.44 3.50 3.35 59,100 3.42 3.42
Date Open High Low Vol Cls adjCls
08-02-20 3.53 3.55 3.45 49,700 3.45 3.45
08-02-19 3.50 3.55 3.46 35,000 3.53 3.53
08-02-15 3.53 3.56 3.47 16,300 3.49 3.49
08-02-14 3.52 3.60 3.52 25,400 3.53 3.53
08-02-13 3.65 3.70 3.43 57,100 3.51 3.51
08-02-12 3.55 3.60 3.55 23,600 3.55 3.55
08-02-11 3.54 3.62 3.54 5,300 3.61 3.61
08-02-08 3.62 3.65 3.55 10,900 3.61 3.61
08-02-07 3.69 3.69 3.62 12,400 3.63 3.63
Date Open High Low Vol Cls adjCls
08-02-06 3.85 3.85 3.66 25,900 3.67 3.67
08-02-05 3.88 3.90 3.85 19,800 3.89 3.89
08-02-04 3.80 3.91 3.75 35,100 3.90 3.90
08-02-01 3.60 3.81 3.55 40,600 3.80 3.80
08-01-31 3.55 3.60 3.50 26,500 3.59 3.59
08-01-30 3.69 3.69 3.50 40,100 3.56 3.56
08-01-29 3.46 3.65 3.46 32,700 3.64 3.64
08-01-28 3.67 3.67 3.45 51,300 3.47 3.47
08-01-25 3.62 3.64 3.59 39,400 3.62 3.62
Date Open High Low Vol Cls adjCls
08-01-24 3.64 3.64 3.56 20,600 3.64 3.64
08-01-23 3.56 3.62 3.43 63,500 3.62 3.62
08-01-22 3.50 3.71 3.40 90,000 3.64 3.64
08-01-18 3.70 3.99 3.67 53,300 3.70 3.70
08-01-17 3.84 3.95 3.72 62,000 3.74 3.74
08-01-16 3.50 3.92 3.50 198,200 3.84 3.84
08-01-15 3.59 3.63 3.55 32,500 3.58 3.58
08-01-14 3.60 3.67 3.52 36,200 3.55 3.55
08-01-11 3.59 3.66 3.50 90,800 3.59 3.59
Date Open High Low Vol Cls adjCls
08-01-10 3.50 3.64 3.50 29,400 3.60 3.60
08-01-09 3.55 3.68 3.50 122,600 3.55 3.55
08-01-08 3.59 3.67 3.53 163,900 3.59 3.59
08-01-07 3.79 3.79 3.63 79,300 3.63 3.63
08-01-04 3.80 3.80 3.72 71,400 3.75 3.75
08-01-03 3.95 3.95 3.86 53,400 3.95 3.95
08-01-02 3.82 3.99 3.82 57,800 3.96 3.96
07-12-31 3.70 3.87 3.68 222,200 3.76 3.76
07-12-28 3.83 3.88 3.71 141,700 3.80 3.80
Date Open High Low Vol Cls adjCls
07-12-27 3.88 3.95 3.82 50,200 3.87 3.87
07-12-26 3.82 3.97 3.81 72,600 3.95 3.95
07-12-24 3.86 3.98 3.86 95,900 3.96 3.96
07-12-21 3.83 3.90 3.78 102,100 3.85 3.85
07-12-20 3.70 3.94 3.70 66,800 3.82 3.82
07-12-19 3.76 3.82 3.70 99,700 3.81 3.81
07-12-18 3.87 3.90 3.72 93,400 3.79 3.79
07-12-17 3.89 3.93 3.86 59,500 3.88 3.88
07-12-14 3.85 3.97 3.83 105,900 3.91 3.91
Date Open High Low Vol Cls adjCls
07-12-13 4.03 4.03 3.92 44,400 3.95 3.95
07-12-12 4.10 4.10 3.93 89,400 4.00 4.00
07-12-11 4.10 4.16 4.01 99,500 4.03 4.03
07-12-10 3.96 4.10 3.96 62,600 4.08 4.08
07-12-07 4.07 4.16 3.90 122,000 4.02 4.02
07-12-06 4.07 4.18 4.01 66,900 4.07 4.07
07-12-05 3.94 4.12 3.94 84,100 4.10 4.10
07-12-04 3.97 3.99 3.81 55,300 3.99 3.99
07-12-03 4.01 4.15 3.86 67,500 3.91 3.91
Date Open High Low Vol Cls adjCls
07-11-30 3.95 4.15 3.88 88,100 4.10 4.10
07-11-29 4.08 4.08 3.95 55,700 3.95 3.95
07-11-28 3.99 4.15 3.99 58,000 4.08 4.08
07-11-27 3.84 3.99 3.84 94,400 3.95 3.95
07-11-26 3.72 4.03 3.72 163,800 3.90 3.90
07-11-23 3.71 3.95 3.71 61,500 3.90 3.90
07-11-21 3.95 4.21 3.55 582,500 3.75 3.75
07-11-20 4.45 4.53 3.66 456,300 3.97 3.97
07-11-19 4.40 4.64 4.40 185,700 4.44 4.44
Date Open High Low Vol Cls adjCls
07-11-16 4.82 4.88 4.46 316,200 4.71 4.71
07-11-15 4.90 4.98 4.80 76,400 4.89 4.89
07-11-14 4.83 5.00 4.74 79,700 4.87 4.87
07-11-13 4.77 4.92 4.70 76,800 4.80 4.80
07-11-12 4.95 5.02 4.76 89,400 4.80 4.80
07-11-09 4.72 5.12 4.70 135,300 4.91 4.91
07-11-08 4.80 4.90 4.72 86,000 4.77 4.77
07-11-07 4.79 5.11 4.75 104,700 4.82 4.82
07-11-06 4.90 5.09 4.85 143,000 4.85 4.85
Date Open High Low Vol Cls adjCls
07-11-05 5.02 5.06 4.89 80,600 5.00 5.00
07-11-02 4.93 5.17 4.93 94,700 4.98 4.98
07-11-01 5.09 5.25 4.83 122,800 4.97 4.97
07-10-31 5.11 5.26 5.05 81,300 5.07 5.07
07-10-30 5.03 5.23 5.02 88,600 5.15 5.15
07-10-29 4.89 5.03 4.89 53,300 5.00 5.00
07-10-26 4.91 5.00 4.83 76,400 4.89 4.89
07-10-25 4.94 5.06 4.87 47,400 4.91 4.91
07-10-24 5.11 5.12 4.85 121,400 4.97 4.97
Date Open High Low Vol Cls adjCls
07-10-23 4.94 5.22 4.90 77,000 5.11 5.11
07-10-22 5.04 5.05 4.85 166,000 4.99 4.99
07-10-19 5.20 5.25 5.02 158,200 5.04 5.04
07-10-18 5.25 5.36 5.18 77,200 5.20 5.20
07-10-17 5.42 5.56 5.17 185,500 5.25 5.25
07-10-16 5.40 5.49 5.24 78,300 5.29 5.29
07-10-15 5.68 5.79 5.35 167,200 5.40 5.40
07-10-12 5.58 5.70 5.47 152,900 5.63 5.63
07-10-11 5.57 5.95 5.41 890,400 5.50 5.50
Date Open High Low Vol Cls adjCls
07-10-10 5.12 5.50 5.10 270,400 5.40 5.40
07-10-09 5.18 5.23 5.03 133,000 5.11 5.11
07-10-08 5.28 5.29 5.16 78,300 5.18 5.18
07-10-05 5.35 5.38 5.14 161,100 5.17 5.17
07-10-04 5.55 5.58 5.18 159,300 5.25 5.25
07-10-03 5.34 5.80 5.31 263,300 5.50 5.50
07-10-02 5.39 5.56 5.25 142,500 5.35 5.35
07-10-01 5.28 5.59 5.22 143,900 5.38 5.38
07-09-28 5.55 5.68 5.28 171,800 5.31 5.31
Date Open High Low Vol Cls adjCls
07-09-27 5.33 6.04 5.33 813,100 5.50 5.50
07-09-26 5.08 5.46 5.07 270,700 5.26 5.26
07-09-25 5.08 5.08 4.84 112,500 5.05 5.05
07-09-24 4.80 5.09 4.79 178,200 4.99 4.99
07-09-21 4.80 4.94 4.68 110,400 4.75 4.75
07-09-20 4.45 4.98 4.37 317,000 4.74 4.74
07-09-19 4.42 4.48 4.36 60,700 4.40 4.40
07-09-18 4.51 4.55 4.28 203,800 4.42 4.42
07-09-17 4.50 4.53 4.50 48,400 4.50 4.50
Date Open High Low Vol Cls adjCls
07-09-14 4.50 4.56 4.50 58,400 4.54 4.54
07-09-13 4.58 4.59 4.50 58,700 4.52 4.52
07-09-12 4.58 4.68 4.51 59,400 4.51 4.51
07-09-11 4.61 4.67 4.58 39,200 4.59 4.59
07-09-10 4.61 4.64 4.51 85,000 4.52 4.52
07-09-07 4.77 4.77 4.63 70,000 4.64 4.64
07-09-06 4.81 4.86 4.70 45,900 4.77 4.77
07-09-05 4.80 4.89 4.80 30,800 4.81 4.81
07-09-04 4.85 4.92 4.80 115,300 4.80 4.80
Date Open High Low Vol Cls adjCls
07-08-31 4.98 4.98 4.90 40,600 4.93 4.93
07-08-30 4.91 4.98 4.90 28,700 4.92 4.92
07-08-29 4.77 5.00 4.71 121,700 4.89 4.89
07-08-28 4.81 4.89 4.76 55,400 4.83 4.83
07-08-27 4.92 4.95 4.81 143,500 4.87 4.87
07-08-24 5.20 5.20 4.90 164,700 4.99 4.99
07-08-23 5.38 5.39 5.20 124,600 5.21 5.21
07-08-22 5.18 5.25 5.16 83,400 5.25 5.25
07-08-21 5.19 5.22 5.10 86,200 5.12 5.12
Date Open High Low Vol Cls adjCls
07-08-20 4.99 5.25 4.98 87,300 5.18 5.18
07-08-17 4.93 5.00 4.81 115,100 4.98 4.98
07-08-16 4.95 4.96 4.49 425,800 4.91 4.91
07-08-15 5.00 5.09 4.90 70,300 4.96 4.96
07-08-14 5.20 5.22 4.92 115,400 4.96 4.96
07-08-13 5.42 5.42 5.08 132,200 5.16 5.16
07-08-10 5.18 5.42 5.01 146,500 5.12 5.12
07-08-09 5.29 5.44 5.14 170,100 5.14 5.14
07-08-08 4.97 5.47 4.96 270,900 5.44 5.44
Date Open High Low Vol Cls adjCls
07-08-07 4.96 4.98 4.85 139,000 4.89 4.89
07-08-06 5.00 5.03 4.87 268,100 4.90 4.90
07-08-03 5.11 5.14 5.01 118,100 5.02 5.02
07-08-02 5.15 5.15 5.01 115,800 5.12 5.12
07-08-01 5.18 5.37 5.02 170,400 5.08 5.08
07-07-31 5.47 5.47 5.17 154,400 5.21 5.21
07-07-30 5.29 5.44 5.22 116,300 5.35 5.35
07-07-27 5.35 5.46 5.26 154,500 5.29 5.29
07-07-26 5.50 5.53 5.30 144,600 5.41 5.41
Date Open High Low Vol Cls adjCls
07-07-25 5.56 5.56 5.36 198,700 5.45 5.45
07-07-24 5.54 5.56 5.40 299,400 5.47 5.47
07-07-23 5.49 5.55 5.35 417,600 5.53 5.53
07-07-20 5.61 5.61 5.30 279,300 5.40 5.40
07-07-19 5.43 5.70 5.43 227,700 5.53 5.53
07-07-18 5.40 5.49 5.29 256,500 5.42 5.42
07-07-17 5.75 5.76 5.30 737,800 5.40 5.40
07-07-16 5.95 5.98 5.80 435,200 5.81 5.81
07-07-13 6.15 6.20 5.90 1,065,900 6.01 6.01
Date Open High Low Vol Cls adjCls
07-07-12 6.82 7.04 6.45 608,600 7.00 7.00
07-07-11 6.75 6.87 6.40 294,900 6.63 6.63
07-07-10 6.90 6.98 6.76 247,500 6.84 6.84
07-07-09 6.39 7.11 6.30 603,900 6.98 6.98
07-07-06 5.71 6.38 5.63 316,400 6.33 6.33
07-07-05 5.73 5.78 5.62 81,000 5.66 5.66
07-07-03 5.70 5.74 5.60 52,900 5.62 5.62
07-07-02 5.78 5.86 5.70 149,100 5.70 5.70
07-06-29 5.80 5.94 5.75 68,200 5.80 5.80
Date Open High Low Vol Cls adjCls
07-06-28 6.05 6.05 5.80 111,400 5.80 5.80
07-06-27 5.84 6.00 5.83 91,300 5.86 5.86
07-06-26 5.85 5.94 5.73 181,600 5.86 5.86
07-06-25 6.12 6.15 5.80 156,300 5.80 5.80
07-06-22 6.18 6.30 6.04 132,400 6.11 6.11
07-06-21 6.26 6.33 6.19 132,100 6.24 6.24
07-06-20 6.24 6.40 6.24 161,900 6.25 6.25
07-06-19 6.20 6.28 6.20 102,300 6.27 6.27
07-06-18 6.29 6.33 6.25 82,900 6.25 6.25
Date Open High Low Vol Cls adjCls
07-06-15 6.30 6.35 6.22 127,000 6.26 6.26
07-06-14 6.34 6.39 6.20 62,200 6.29 6.29
07-06-13 6.33 6.38 6.23 82,500 6.29 6.29
07-06-12 6.39 6.42 6.15 122,500 6.23 6.23
07-06-11 6.01 6.40 6.00 312,600 6.35 6.35
07-06-08 6.32 6.34 6.10 118,200 6.25 6.25
07-06-07 6.40 6.45 6.25 207,900 6.26 6.26
07-06-06 6.45 6.45 6.26 158,800 6.35 6.35
07-06-05 6.45 6.58 6.26 254,200 6.45 6.45
Date Open High Low Vol Cls adjCls
07-06-04 6.24 6.50 6.24 176,100 6.38 6.38
07-06-01 6.65 6.74 6.23 448,500 6.44 6.44
07-05-31 6.85 6.97 6.63 275,200 6.70 6.70
07-05-30 7.10 7.10 6.50 616,800 6.85 6.85
07-05-29 6.57 7.32 6.50 549,500 7.32 7.32
07-05-25 6.45 6.49 6.35 249,200 6.48 6.48
07-05-24 6.49 6.50 6.27 490,500 6.33 6.33
07-05-23 6.03 6.30 5.86 428,400 6.25 6.25
07-05-22 6.13 6.13 5.75 315,300 5.93 5.93
Date Open High Low Vol Cls adjCls
07-05-21 5.22 6.00 5.22 519,400 6.00 6.00
07-05-18 5.05 5.14 4.99 206,800 5.13 5.13
07-05-17 4.92 4.99 4.88 57,400 4.98 4.98
07-05-16 5.00 5.00 4.85 203,200 4.88 4.88
07-05-15 4.94 4.97 4.84 254,900 4.87 4.87
07-05-14 5.10 5.16 4.91 523,700 4.93 4.93
07-05-11 5.29 5.31 5.11 287,900 5.17 5.17
07-05-10 5.37 5.45 5.26 198,800 5.29 5.29
07-05-09 5.57 5.57 5.29 149,300 5.41 5.41
Date Open High Low Vol Cls adjCls
07-05-08 5.65 5.65 5.48 138,700 5.49 5.49
07-05-07 5.76 5.76 5.51 79,400 5.65 5.65
07-05-04 5.87 5.95 5.72 98,400 5.76 5.76
07-05-03 5.80 5.87 5.70 70,600 5.81 5.81
07-05-02 5.69 5.85 5.60 169,200 5.74 5.74
07-05-01 5.88 5.88 5.48 64,800 5.63 5.63
07-04-30 5.68 5.83 5.46 105,700 5.54 5.54
07-04-27 5.70 5.84 5.65 91,700 5.68 5.68
07-04-26 5.62 5.70 5.57 110,100 5.70 5.70
Date Open High Low Vol Cls adjCls
07-04-25 5.43 5.68 5.40 464,300 5.56 5.56
07-04-24 6.10 6.13 5.32 1,008,800 5.42 5.42
07-04-23 6.17 6.25 6.05 89,900 6.13 6.13
07-04-20 6.27 6.30 6.16 36,000 6.20 6.20
07-04-19 6.29 6.29 6.10 87,100 6.15 6.15
07-04-18 6.22 6.32 6.20 97,700 6.28 6.28
07-04-17 6.35 6.49 6.20 123,400 6.33 6.33
07-04-16 6.11 6.43 6.10 214,400 6.27 6.27
07-04-13 5.89 6.05 5.89 118,500 6.02 6.02
Date Open High Low Vol Cls adjCls
07-04-12 5.95 5.95 5.81 176,400 5.85 5.85
07-04-11 6.10 6.10 5.91 200,000 5.95 5.95
07-04-10 6.10 6.30 6.06 119,500 6.18 6.18
07-04-09 6.29 6.30 6.02 127,900 6.15 6.15
07-04-05 6.29 6.29 6.06 75,900 6.22 6.22
07-04-04 6.12 6.31 6.12 119,300 6.25 6.25
07-04-03 6.30 6.35 5.91 261,300 6.15 6.15
07-04-02 6.65 6.65 6.16 285,600 6.22 6.22
07-03-30 6.54 6.55 6.25 368,300 6.48 6.48
Date Open High Low Vol Cls adjCls
07-03-29 6.20 6.58 6.12 807,400 6.36 6.36
07-03-28 5.75 5.95 5.55 232,300 5.90 5.90
07-03-27 5.54 5.64 5.46 147,400 5.54 5.54
07-03-26 5.50 5.60 5.44 262,100 5.45 5.45
07-03-23 5.39 5.58 5.39 195,600 5.48 5.48
07-03-22 5.44 5.51 5.39 122,100 5.42 5.42
07-03-21 5.32 5.44 5.32 170,700 5.43 5.43
07-03-20 5.30 5.43 5.30 284,200 5.32 5.32
07-03-19 5.22 5.45 5.22 284,200 5.27 5.27
Date Open High Low Vol Cls adjCls
07-03-16 5.05 5.21 5.05 399,900 5.19 5.19
07-03-15 5.30 5.30 5.06 605,600 5.14 5.14
07-03-14 5.65 5.68 5.26 406,200 5.31 5.31
07-03-13 5.75 5.86 5.69 234,000 5.73 5.73
07-03-12 6.17 6.17 5.72 325,900 5.75 5.75
07-03-09 6.05 6.19 6.02 179,700 6.08 6.08
07-03-08 6.42 6.42 6.01 242,700 6.01 6.01
07-03-07 6.31 6.34 6.24 100,600 6.27 6.27
07-03-06 6.30 6.49 6.29 161,400 6.32 6.32
Date Open High Low Vol Cls adjCls
07-03-05 6.57 6.57 6.20 364,400 6.22 6.22
07-03-02 6.70 6.81 6.69 112,100 6.71 6.71
07-03-01 6.85 6.86 6.66 187,000 6.72 6.72
07-02-28 6.94 7.05 6.75 148,600 6.89 6.89
07-02-27 7.25 7.25 6.83 299,000 6.92 6.92
07-02-26 7.49 7.50 7.26 129,600 7.29 7.29
07-02-23 7.22 7.50 7.22 443,400 7.34 7.34
07-02-22 7.18 7.31 7.10 427,100 7.10 7.10
07-02-21 6.90 7.27 6.90 194,700 7.18 7.18
Date Open High Low Vol Cls adjCls
07-02-20 6.95 6.99 6.88 155,700 6.92 6.92
07-02-16 7.00 7.00 6.93 132,400 6.95 6.95
07-02-15 6.89 7.00 6.86 218,100 6.97 6.97
07-02-14 6.81 6.93 6.80 238,300 6.84 6.84
07-02-13 6.80 6.94 6.70 257,600 6.79 6.79
07-02-12 7.49 7.49 6.65 757,100 6.78 6.78
07-02-09 7.40 7.50 7.21 271,900 7.24 7.24
07-02-08 7.50 7.55 7.29 579,300 7.34 7.34
07-02-07 8.33 8.33 7.48 995,200 7.49 7.49
Date Open High Low Vol Cls adjCls
07-02-06 9.00 9.10 8.75 210,500 8.75 8.75
07-02-05 9.20 9.34 8.90 321,600 8.94 8.94
07-02-02 9.37 9.43 9.09 94,400 9.30 9.30
07-02-01 9.50 9.50 9.30 55,500 9.44 9.44
07-01-31 9.70 9.70 9.31 169,100 9.47 9.47
07-01-30 9.73 9.80 9.73 48,500 9.75 9.75
07-01-29 9.77 9.84 9.71 38,400 9.80 9.80
07-01-26 9.81 9.92 9.72 33,700 9.82 9.82
07-01-25 10.00 10.07 9.77 56,100 9.82 9.82
Date Open High Low Vol Cls adjCls
07-01-24 10.19 10.19 9.95 53,900 10.10 10.10
07-01-23 9.85 10.16 9.85 234,100 10.10 10.10
07-01-22 10.19 10.19 9.92 93,400 10.00 10.00
07-01-19 9.89 10.19 9.85 101,100 10.16 10.16
07-01-18 10.14 10.14 9.61 202,900 9.95 9.95
07-01-17 10.27 10.33 10.06 71,500 10.14 10.14
07-01-16 10.07 10.19 9.99 100,500 10.17 10.17
07-01-12 9.98 10.09 9.91 216,900 9.99 9.99
07-01-11 9.90 10.05 9.89 240,800 9.99 9.99
Date Open High Low Vol Cls adjCls
07-01-10 10.09 10.09 9.60 220,200 10.00 10.00
07-01-09 10.01 10.10 9.55 455,800 9.99 9.99
07-01-08 10.33 10.55 10.25 81,800 10.42 10.42
07-01-05 10.64 10.65 10.15 82,200 10.37 10.37
07-01-04 10.47 11.00 10.42 163,000 10.61 10.61
07-01-03 10.40 10.56 10.15 122,000 10.50 10.50
06-12-29 9.99 10.25 9.98 214,400 10.20 10.20
06-12-28 9.98 10.20 9.98 68,500 10.13 10.13
06-12-27 10.00 10.20 10.00 106,300 10.03 10.03
Date Open High Low Vol Cls adjCls
06-12-26 10.00 10.07 9.96 91,000 10.02 10.02
06-12-22 10.04 10.08 10.00 67,300 10.01 10.01
06-12-21 10.02 10.15 10.01 119,800 10.05 10.05
06-12-20 10.08 10.08 10.01 71,300 10.05 10.05
06-12-19 10.00 10.20 10.00 79,000 10.11 10.11
06-12-18 10.00 10.19 10.00 153,300 10.10 10.10
06-12-15 10.16 10.20 10.06 110,800 10.09 10.09
06-12-14 10.16 10.20 10.07 79,400 10.13 10.13
06-12-13 10.30 10.30 10.10 66,000 10.12 10.12
Date Open High Low Vol Cls adjCls
06-12-12 10.44 10.57 10.25 62,200 10.34 10.34
06-12-11 10.63 10.65 10.18 75,900 10.44 10.44
06-12-08 10.90 10.90 10.56 110,900 10.63 10.63
06-12-07 10.90 10.93 10.79 131,700 10.85 10.85
06-12-06 10.85 11.03 10.80 169,900 10.91 10.91
06-12-05 10.92 11.05 10.81 136,200 11.02 11.02
06-12-04 10.96 11.06 10.92 138,100 10.99 10.99
06-12-01 11.07 11.20 10.90 117,900 11.06 11.06
06-11-30 10.95 11.80 10.72 338,300 10.90 10.90
Date Open High Low Vol Cls adjCls
06-11-29 10.55 10.98 10.55 105,800 10.78 10.78
06-11-28 10.63 10.64 10.32 108,900 10.54 10.54
06-11-27 10.80 11.26 10.50 107,600 10.57 10.57
06-11-24 11.28 11.29 10.81 46,200 10.92 10.92
06-11-22 11.69 11.69 11.27 68,600 11.39 11.39
06-11-21 11.62 11.64 11.39 32,900 11.56 11.56
06-11-20 11.64 11.74 11.42 58,700 11.65 11.65
06-11-17 12.00 12.00 11.41 82,700 11.60 11.60
06-11-16 11.81 12.00 11.81 77,300 11.91 11.91
Date Open High Low Vol Cls adjCls
06-11-15 11.56 11.87 11.37 127,000 11.72 11.72
06-11-14 11.02 11.87 10.81 191,400 11.80 11.80
06-11-13 10.75 11.06 10.60 59,500 11.01 11.01
06-11-10 10.63 10.72 10.53 16,500 10.56 10.56
06-11-09 10.81 10.83 10.50 59,000 10.53 10.53
06-11-08 10.65 10.90 10.59 66,800 10.70 10.70
06-11-07 10.34 11.30 10.30 131,800 11.11 11.11
06-11-06 10.79 10.79 10.06 236,500 10.25 10.25
06-11-03 12.12 12.12 10.33 1,065,900 10.79 10.79
Date Open High Low Vol Cls adjCls
06-11-02 12.80 12.80 12.23 96,600 12.37 12.37
06-11-01 12.81 12.87 12.50 50,900 12.54 12.54
06-10-31 12.59 12.98 12.59 79,700 12.66 12.66
06-10-30 12.61 12.80 12.51 33,300 12.55 12.55
06-10-27 12.81 13.00 12.58 44,600 12.62 12.62
06-10-26 12.98 13.10 12.60 54,300 13.00 13.00
06-10-25 13.02 13.92 12.73 347,000 12.94 12.94
06-10-24 12.62 13.00 12.62 85,400 13.00 13.00
06-10-23 12.50 12.86 12.40 66,900 12.57 12.57
Date Open High Low Vol Cls adjCls
06-10-20 12.56 12.62 12.50 35,600 12.50 12.50
06-10-19 12.65 12.74 12.51 48,300 12.55 12.55
06-10-18 12.84 12.90 12.50 64,100 12.70 12.70
06-10-17 12.97 13.61 12.63 186,200 12.70 12.70
06-10-16 12.99 13.46 12.87 88,200 13.46 13.46
06-10-13 12.95 13.00 12.66 83,800 12.89 12.89
06-10-12 12.30 12.92 12.26 80,900 12.80 12.80
06-10-11 11.99 12.77 11.99 267,400 12.49 12.49
06-10-10 11.88 12.12 11.64 176,100 11.91 11.91
Date Open High Low Vol Cls adjCls
06-10-09 11.86 11.98 11.68 38,200 11.87 11.87
06-10-06 12.00 12.17 11.59 53,900 11.78 11.78
06-10-05 12.21 12.21 11.71 89,100 11.87 11.87
06-10-04 11.50 12.08 11.50 292,800 12.07 12.07
06-10-03 11.50 11.51 11.09 88,600 11.40 11.40
06-10-02 11.01 11.74 11.00 302,400 11.46 11.46
06-09-29 11.12 11.30 10.75 48,400 11.02 11.02
06-09-28 11.25 11.42 10.76 128,500 11.02 11.02
06-09-27 11.55 12.39 11.20 415,000 11.26 11.26
Date Open High Low Vol Cls adjCls
06-09-26 11.00 11.25 10.99 198,000 11.25 11.25
06-09-25 11.10 11.14 10.69 154,200 10.99 10.99
06-09-22 11.30 11.55 11.06 113,300 11.16 11.16
06-09-21 11.54 11.66 11.30 148,300 11.54 11.54
06-09-20 11.42 11.84 11.20 563,700 11.31 11.31
06-09-19 10.21 11.47 10.15 1,087,600 11.26 11.26
06-09-18 10.44 10.50 10.20 221,200 10.20 10.20
06-09-15 10.15 10.37 10.03 557,800 10.27 10.27
06-09-14 10.09 10.20 10.09 23,900 10.16 10.16
Date Open High Low Vol Cls adjCls
06-09-13 10.36 10.50 10.10 143,500 10.10 10.10
06-09-12 10.20 10.38 10.20 137,300 10.33 10.33
06-09-11 10.40 10.55 10.00 170,500 10.24 10.24
06-09-08 10.51 10.55 10.40 35,600 10.44 10.44
06-09-07 10.54 10.60 10.50 141,200 10.52 10.52
06-09-06 10.90 10.90 10.52 488,900 10.73 10.73
06-09-05 10.51 10.89 10.51 35,800 10.89 10.89
06-09-01 10.65 10.69 10.50 60,400 10.51 10.51
06-08-31 10.58 10.77 10.51 31,400 10.69 10.69
Date Open High Low Vol Cls adjCls
06-08-30 10.50 10.68 10.50 110,000 10.50 10.50
06-08-29 10.66 10.68 10.40 24,300 10.59 10.59
06-08-28 10.50 10.73 10.42 61,400 10.44 10.44
06-08-25 10.40 10.64 10.40 40,100 10.45 10.45
06-08-24 10.76 10.77 10.40 46,400 10.41 10.41
06-08-23 10.99 10.99 10.53 46,800 10.85 10.85
06-08-22 10.69 10.91 10.46 77,900 10.86 10.86
06-08-21 10.75 10.75 10.40 52,800 10.50 10.50
06-08-18 10.80 10.85 10.35 218,500 10.47 10.47
Date Open High Low Vol Cls adjCls
06-08-17 9.55 10.77 9.55 503,400 10.56 10.56
06-08-16 9.56 9.59 9.34 170,900 9.59 9.59
06-08-15 9.52 9.66 9.33 144,000 9.58 9.58
06-08-14 9.53 9.74 9.53 76,500 9.60 9.60
06-08-11 8.89 9.58 8.65 545,700 9.57 9.57
06-08-10 10.09 10.17 9.85 54,700 10.08 10.08
06-08-09 10.14 10.24 9.90 44,600 10.01 10.01
06-08-08 10.24 10.24 9.92 61,800 9.99 9.99
06-08-07 10.15 10.24 9.99 44,400 10.01 10.01
Date Open High Low Vol Cls adjCls
06-08-04 10.53 10.53 10.15 65,800 10.21 10.21
06-08-03 10.25 10.50 10.24 51,800 10.31 10.31
06-08-02 10.29 10.50 10.25 52,800 10.41 10.41
06-08-01 10.53 10.55 10.21 91,700 10.37 10.37
06-07-31 11.02 11.06 10.60 82,100 10.75 10.75
06-07-28 10.47 10.98 10.47 67,500 10.98 10.98
06-07-27 10.57 10.61 10.15 151,900 10.33 10.33
06-07-26 10.40 10.50 10.11 85,700 10.15 10.15
06-07-25 10.52 10.82 10.16 151,100 10.37 10.37
Date Open High Low Vol Cls adjCls
06-07-24 10.22 10.61 10.08 124,900 10.61 10.61
06-07-21 10.21 10.21 9.68 72,000 10.10 10.10
06-07-20 9.99 10.30 9.96 142,100 10.21 10.21
06-07-19 10.11 10.44 9.71 293,500 9.94 9.94
06-07-18 10.20 10.40 9.99 351,000 10.22 10.22
06-07-17 8.77 10.60 8.20 1,130,400 10.30 10.30
06-07-14 9.90 9.91 8.85 1,001,600 9.00 9.00
06-07-13 10.18 10.52 9.88 335,500 9.90 9.90
06-07-12 9.97 10.47 9.94 383,900 10.27 10.27
Date Open High Low Vol Cls adjCls
06-07-11 10.75 10.75 9.72 473,500 9.95 9.95
06-07-10 11.35 11.55 10.77 162,700 10.77 10.77
06-07-07 12.60 12.60 11.40 267,000 11.40 11.40
06-07-06 12.49 12.85 12.45 129,600 12.62 12.62
06-07-05 12.68 12.79 12.21 141,500 12.50 12.50
06-07-03 12.48 12.61 12.30 111,200 12.56 12.56
06-06-30 13.30 13.68 12.50 450,300 12.57 12.57
06-06-29 13.45 14.00 13.21 114,500 13.36 13.36
06-06-28 13.02 13.75 12.80 163,900 13.48 13.48
Date Open High Low Vol Cls adjCls
06-06-27 13.20 13.50 12.90 143,200 13.12 13.12
06-06-26 14.25 14.45 13.45 157,200 13.67 13.67
06-06-23 14.56 14.56 14.15 120,900 14.20 14.20
06-06-22 14.85 14.94 14.29 100,100 14.50 14.50
06-06-21 14.28 15.10 14.04 185,400 14.99 14.99
06-06-20 14.15 14.29 13.92 71,900 14.18 14.18
06-06-19 14.10 14.46 13.97 51,600 14.21 14.21
06-06-16 14.88 14.88 13.91 157,400 14.01 14.01
06-06-15 13.50 14.88 13.20 128,700 14.88 14.88
Date Open High Low Vol Cls adjCls
06-06-14 13.15 13.50 12.90 131,300 13.33 13.33
06-06-13 13.61 13.65 12.80 173,000 12.99 12.99
06-06-12 14.20 14.50 13.44 196,800 13.48 13.48
06-06-09 14.52 15.04 13.98 130,100 14.14 14.14
06-06-08 14.50 15.96 14.34 171,900 14.52 14.52
06-06-07 14.18 14.82 13.49 307,100 14.46 14.46
06-06-06 15.30 15.65 14.20 240,400 14.20 14.20
06-06-05 15.65 15.81 15.30 88,900 15.36 15.36
06-06-02 16.30 16.45 15.51 139,300 15.82 15.82
Date Open High Low Vol Cls adjCls
06-06-01 16.20 16.58 16.11 80,000 16.36 16.36
06-05-31 15.75 16.46 15.75 64,400 16.35 16.35
06-05-30 16.02 16.32 15.63 82,100 15.95 15.95
06-05-26 16.72 16.88 16.00 104,700 16.37 16.37
06-05-25 17.03 17.31 16.69 66,500 16.72 16.72
06-05-24 17.55 17.87 16.68 142,200 17.01 17.01
06-05-23 16.80 18.26 16.80 258,300 17.55 17.55
06-05-22 17.00 17.50 16.60 111,800 16.89 16.89
06-05-19 16.22 17.50 16.22 207,700 16.91 16.91
Date Open High Low Vol Cls adjCls
06-05-18 16.00 17.00 16.00 224,800 16.33 16.33
06-05-17 15.60 16.02 15.50 324,500 15.92 15.92
06-05-16 15.64 16.07 15.32 242,000 15.60 15.60
06-05-15 15.76 15.85 15.40 565,200 15.60 15.60
06-05-12 16.15 16.41 15.79 113,200 16.00 16.00
06-05-11 16.60 16.64 15.75 239,600 16.15 16.15
06-05-10 16.71 17.00 16.15 193,400 16.40 16.40
06-05-09 15.85 17.00 15.66 353,300 16.78 16.78
06-05-08 17.32 17.93 15.51 777,800 16.31 16.31
Date Open High Low Vol Cls adjCls
06-05-05 17.86 17.90 17.30 130,900 17.46 17.46
06-05-04 17.67 18.48 17.47 146,400 17.54 17.54
06-05-03 17.81 18.07 17.51 122,500 17.75 17.75
06-05-02 17.60 18.14 17.32 189,900 17.99 17.99
06-05-01 18.80 18.92 17.50 217,100 17.59 17.59
06-04-28 19.10 19.15 18.76 194,500 18.76 18.76
06-04-27 19.20 20.20 18.65 530,000 19.06 19.06
06-04-26 17.89 20.20 17.56 514,800 19.34 19.34
06-04-25 18.04 18.42 17.32 322,000 17.74 17.74
Date Open High Low Vol Cls adjCls
06-04-24 18.59 18.80 17.98 349,900 18.05 18.05
06-04-21 19.50 19.50 18.65 187,100 18.83 18.83
06-04-20 20.79 20.99 18.50 605,800 19.40 19.40
06-04-19 21.22 21.95 20.40 151,300 20.76 20.76
06-04-18 19.60 21.15 19.60 240,000 21.15 21.15
06-04-17 20.49 21.22 19.81 206,000 20.06 20.06
06-04-13 20.40 20.53 19.90 90,100 20.35 20.35
06-04-12 20.00 20.90 19.16 321,000 20.29 20.29
06-04-11 22.39 23.34 19.35 920,100 19.71 19.71
Date Open High Low Vol Cls adjCls
06-04-10 19.30 22.64 19.30 977,000 22.12 22.12
06-04-07 19.84 19.88 18.98 147,400 19.29 19.29
06-04-06 20.20 20.20 18.90 363,300 19.58 19.58
06-04-05 18.28 20.02 17.92 563,800 19.98 19.98
06-04-04 18.03 18.59 17.95 137,200 18.14 18.14
06-04-03 18.29 18.85 17.85 224,400 18.20 18.20
06-03-31 18.30 18.48 17.75 108,300 18.00 18.00
06-03-30 18.27 19.17 18.00 247,100 18.45 18.45
06-03-29 18.65 18.90 18.00 284,700 18.13 18.13
Date Open High Low Vol Cls adjCls
06-03-28 19.31 19.31 18.69 285,600 18.69 18.69
06-03-27 19.50 20.99 19.10 1,229,300 19.31 19.31
06-03-24 18.85 19.24 18.52 296,500 18.99 18.99
06-03-23 18.65 19.48 18.22 466,700 18.45 18.45
06-03-22 18.18 18.80 17.55 312,800 18.39 18.39
06-03-21 19.65 19.75 18.01 562,700 18.40 18.40
06-03-20 18.35 19.75 17.10 781,100 18.90 18.90
06-03-17 19.50 19.70 17.27 1,093,100 18.00 18.00
06-03-16 16.76 20.49 16.65 3,569,500 19.27 19.27
Date Open High Low Vol Cls adjCls
06-03-15 14.80 16.69 14.53 1,369,100 16.33 16.33
06-03-14 14.08 14.50 13.75 127,500 13.97 13.97
06-03-13 14.40 14.70 13.72 350,400 13.90 13.90
06-03-10 12.32 14.20 12.26 855,700 14.20 14.20
06-03-09 11.80 12.40 11.80 245,500 12.32 12.32
06-03-08 11.59 11.80 11.55 131,900 11.80 11.80
06-03-07 11.28 11.70 11.24 87,800 11.70 11.70
06-03-06 11.10 11.54 11.10 122,500 11.40 11.40
06-03-03 11.33 11.50 11.04 116,200 11.15 11.15
Date Open High Low Vol Cls adjCls
06-03-02 11.38 11.45 11.11 64,000 11.45 11.45
06-03-01 11.00 11.80 10.85 209,600 11.40 11.40
06-02-28 11.25 11.51 10.75 234,600 10.98 10.98
06-02-27 12.50 12.57 11.68 192,300 11.69 11.69
06-02-24 12.40 12.50 11.61 131,600 12.00 12.00
06-02-23 10.72 12.53 10.72 200,000 11.95 11.95
06-02-22 11.00 11.25 10.75 94,000 10.97 10.97
06-02-21 11.65 12.17 10.90 120,400 11.10 11.10
06-02-17 12.00 12.01 11.61 25,800 11.65 11.65
Date Open High Low Vol Cls adjCls
06-02-16 12.00 12.30 11.01 181,800 12.00 12.00
06-02-15 11.76 12.00 11.22 52,000 11.80 11.80
06-02-14 11.95 11.95 11.09 162,400 11.69 11.69
06-02-13 11.95 12.00 11.75 28,600 11.97 11.97
06-02-10 11.40 11.94 10.94 339,800 11.84 11.84
06-02-09 11.41 11.52 10.92 223,400 11.27 11.27
06-02-08 12.20 12.20 11.24 61,200 11.53 11.53
06-02-07 12.75 12.75 11.50 185,700 11.99 11.99
06-02-06 12.74 13.20 12.45 430,900 12.75 12.75
Date Open High Low Vol Cls adjCls
06-02-03 12.01 12.66 12.01 220,900 12.44 12.44
06-02-02 11.64 12.70 11.50 320,400 12.12 12.12
06-02-01 11.65 11.67 11.55 126,800 11.55 11.55
06-01-31 11.82 11.82 11.25 139,500 11.44 11.44
06-01-30 11.00 11.91 10.81 382,300 11.69 11.69
06-01-27 10.88 11.01 10.70 233,500 10.83 10.83
06-01-26 9.72 11.25 9.64 221,700 10.84 10.84
06-01-25 9.78 9.83 9.66 30,700 9.66 9.66
06-01-24 9.77 9.99 9.75 19,500 9.76 9.76
Date Open High Low Vol Cls adjCls
06-01-23 9.71 9.97 9.70 44,500 9.85 9.85
06-01-20 9.66 9.94 9.66 33,300 9.72 9.72
06-01-19 9.99 10.30 9.81 72,700 9.94 9.94
06-01-18 9.83 10.15 9.41 131,200 10.03 10.03
06-01-17 10.24 10.24 9.85 71,900 9.97 9.97
06-01-13 10.00 10.31 10.00 143,100 10.15 10.15
06-01-12 10.20 10.20 9.67 112,300 9.95 9.95
06-01-11 10.15 10.35 10.11 469,900 10.14 10.14
06-01-10 10.06 10.29 10.05 165,500 10.11 10.11
Date Open High Low Vol Cls adjCls
06-01-09 10.06 10.25 10.00 69,100 10.01 10.01
06-01-06 10.18 10.25 9.53 109,500 9.99 9.99
06-01-05 10.08 10.40 10.08 143,700 10.21 10.21
06-01-04 10.50 10.50 10.01 213,100 10.38 10.38
06-01-03 10.00 10.45 10.00 423,000 10.30 10.30
05-12-30 9.06 10.00 9.06 230,100 9.78 9.78
05-12-29 8.71 9.38 8.71 58,700 9.25 9.25
05-12-28 8.96 8.96 8.72 91,200 8.75 8.75
05-12-27 8.90 9.50 8.75 55,800 8.90 8.90
Date Open High Low Vol Cls adjCls
05-12-23 8.64 9.42 8.60 364,800 9.08 9.08
05-12-22 8.55 8.65 8.40 107,000 8.53 8.53
05-12-21 8.60 8.63 8.51 68,900 8.56 8.56
05-12-20 8.56 8.75 8.50 56,400 8.57 8.57
05-12-19 8.85 8.85 8.53 45,200 8.56 8.56
05-12-16 8.72 8.98 8.72 262,100 8.73 8.73
05-12-15 8.65 8.99 8.55 216,100 8.76 8.76
05-12-14 8.41 8.94 8.40 616,100 8.62 8.62
05-12-13 8.50 8.65 8.45 597,800 8.50 8.50
Date Open High Low Vol Cls adjCls
05-12-12 8.55 8.61 8.45 384,100 8.46 8.46
05-12-09 8.55 8.75 8.48 40,800 8.52 8.52
05-12-08 8.79 8.79 8.45 38,200 8.46 8.46
05-12-07 8.56 8.70 8.45 24,900 8.55 8.55
05-12-06 8.43 8.99 8.40 43,300 8.56 8.56
05-12-05 8.51 8.56 8.45 247,500 8.50 8.50
05-12-02 8.51 9.00 8.51 93,800 8.60 8.60
05-12-01 8.50 9.00 8.50 317,800 8.51 8.51
05-11-30 8.80 8.82 8.50 189,400 8.50 8.50
Date Open High Low Vol Cls adjCls
05-11-29 9.01 9.01 8.80 279,500 8.81 8.81
05-11-28 9.00 9.02 8.90 288,100 8.91 8.91
05-11-25 9.00 9.05 9.00 25,800 9.01 9.01
05-11-23 9.40 9.40 9.00 170,300 9.02 9.02
05-11-22 8.78 9.50 8.78 191,800 9.36 9.36
05-11-21 8.80 9.07 8.80 231,200 9.00 9.00
05-11-18 9.01 9.16 8.98 171,900 9.07 9.07
05-11-17 8.45 9.29 8.40 1,495,900 9.25 9.25
05-11-16 8.60 8.65 7.61 3,781,000 8.39 8.39
Date Open High Low Vol Cls adjCls
05-11-15 10.01 10.01 8.36 4,211,700 8.36 8.36