ViaSat Inc. (VSAT)

61.88
-0.05 (-0.08%)
Exchange
NMS
Day Range
62.15 - 62.33
52 Week Range
51.50 - 68.84
Open
62.33
Avg. Vol
232,156
Market Cap
2.96B
Short ratio
19.00
PE ratio
73.99
PEG Ratio
1.48
Earnings Share
0.84

ViaSat Inc. (VSAT) Historicals

Date Open High Low Vol Cls adjCls
15-08-03 61.84 62.23 61.32 266,500 62.20 62.20
15-07-31 61.72 62.17 61.56 168,200 62.00 62.00
15-07-30 60.91 61.81 60.89 218,500 61.78 61.78
15-07-29 60.98 61.27 60.48 191,700 61.19 61.19
15-07-28 60.26 60.58 59.39 278,200 60.56 60.56
15-07-27 59.08 60.05 59.08 218,700 59.95 59.95
15-07-24 60.19 60.31 59.12 212,900 59.51 59.51
15-07-23 59.67 60.49 59.67 305,600 60.33 60.33
15-07-22 59.57 60.05 58.93 288,200 59.58 59.58
Date Open High Low Vol Cls adjCls
15-07-21 59.67 60.22 59.34 369,400 60.00 60.00
15-07-20 60.08 60.10 59.15 223,900 59.61 59.61
15-07-17 60.50 60.50 59.83 140,600 60.05 60.05
15-07-16 60.40 61.08 60.08 113,500 60.28 60.28
15-07-15 60.24 60.24 59.59 148,700 60.07 60.07
15-07-14 58.79 60.36 58.79 234,100 60.16 60.16
15-07-13 58.58 59.00 58.23 140,800 58.89 58.89
15-07-10 57.43 58.22 56.70 160,200 58.20 58.20
15-07-09 58.38 58.86 56.55 326,900 56.88 56.88
Date Open High Low Vol Cls adjCls
15-07-08 58.50 58.62 57.30 409,900 57.60 57.60
15-07-07 58.63 59.27 57.68 425,800 59.19 59.19
15-07-06 59.00 59.50 57.88 230,300 58.53 58.53
15-07-02 60.90 60.90 59.12 234,000 59.39 59.39
15-07-01 60.45 60.72 59.53 342,300 60.68 60.68
15-06-30 60.77 61.06 59.50 289,400 60.26 60.26
15-06-29 60.91 61.69 60.11 210,800 60.45 60.45
15-06-26 62.75 62.75 61.18 281,800 61.56 61.56
15-06-25 63.00 63.00 62.15 118,200 62.49 62.49
Date Open High Low Vol Cls adjCls
15-06-24 63.74 63.74 62.37 105,700 62.70 62.70
15-06-23 63.66 63.85 62.89 119,000 63.79 63.79
15-06-22 63.66 63.79 63.14 129,000 63.60 63.60
15-06-19 63.11 63.74 62.29 275,300 63.39 63.39
15-06-18 62.40 63.40 62.03 205,200 62.99 62.99
15-06-17 62.91 62.99 62.15 93,000 62.25 62.25
15-06-16 62.04 63.32 62.04 118,300 62.67 62.67
15-06-15 62.53 63.08 62.10 180,600 62.24 62.24
15-06-12 62.62 63.55 62.62 154,800 63.55 63.55
Date Open High Low Vol Cls adjCls
15-06-11 62.93 63.05 62.13 157,500 62.68 62.68
15-06-10 62.78 63.34 62.47 239,600 62.69 62.69
15-06-09 62.62 62.79 61.65 526,600 62.61 62.61
15-06-08 63.38 63.63 62.43 236,500 62.74 62.74
15-06-05 63.52 63.62 62.59 191,700 63.50 63.50
15-06-04 63.80 64.47 63.25 139,900 63.50 63.50
15-06-03 64.04 64.48 63.57 138,100 64.48 64.48
15-06-02 63.02 64.57 63.02 184,200 63.95 63.95
15-06-01 63.16 63.74 62.91 193,000 63.33 63.33
Date Open High Low Vol Cls adjCls
15-05-29 62.58 63.44 62.30 296,500 62.99 62.99
15-05-28 62.43 62.67 62.03 125,700 62.57 62.57
15-05-27 62.02 62.49 61.61 183,300 62.39 62.39
15-05-26 62.19 62.47 61.50 372,900 61.75 61.75
15-05-22 62.63 63.60 62.05 337,800 62.47 62.47
15-05-21 62.17 62.83 61.47 417,900 62.53 62.53
15-05-20 64.11 64.11 61.26 905,100 62.00 62.00
15-05-19 61.71 64.74 61.57 585,500 64.65 64.65
15-05-18 61.45 61.96 60.78 262,600 61.78 61.78
Date Open High Low Vol Cls adjCls
15-05-15 61.32 61.93 60.60 299,700 61.71 61.71
15-05-14 61.44 61.73 60.91 104,000 61.61 61.61
15-05-13 60.83 61.19 60.42 95,900 61.11 61.11
15-05-12 60.58 61.03 59.77 87,300 60.61 60.61
15-05-11 61.03 61.69 60.75 79,100 60.91 60.91
15-05-08 61.48 62.11 60.86 98,700 61.03 61.03
15-05-07 60.30 61.30 60.03 88,500 60.92 60.92
15-05-06 60.67 60.82 59.70 112,300 60.45 60.45
15-05-05 61.64 62.24 60.16 142,200 60.46 60.46
Date Open High Low Vol Cls adjCls
15-05-04 60.23 62.28 60.23 255,600 62.04 62.04
15-05-01 60.19 60.91 59.74 195,900 60.29 60.29
15-04-30 61.32 62.72 60.09 182,300 60.12 60.12
15-04-29 62.79 62.94 61.40 98,700 61.67 61.67
15-04-28 62.08 63.15 61.92 121,800 63.06 63.06
15-04-27 62.17 63.28 61.72 125,700 62.05 62.05
15-04-24 61.89 62.25 61.56 87,700 62.12 62.12
15-04-23 62.03 62.99 61.65 104,700 61.93 61.93
15-04-22 62.85 62.85 61.62 120,500 62.14 62.14
Date Open High Low Vol Cls adjCls
15-04-21 62.27 62.89 61.72 129,500 62.59 62.59
15-04-20 62.05 62.95 61.88 118,200 62.14 62.14
15-04-17 62.81 63.00 61.46 166,400 61.95 61.95
15-04-16 63.12 63.47 62.94 118,100 63.30 63.30
15-04-15 63.13 63.40 62.86 159,900 63.18 63.18
15-04-14 62.53 63.21 62.42 177,100 62.99 62.99
15-04-13 62.23 62.97 62.23 150,400 62.75 62.75
15-04-10 61.36 62.37 61.17 139,600 62.24 62.24
15-04-09 60.66 61.18 60.24 109,500 61.12 61.12
Date Open High Low Vol Cls adjCls
15-04-08 60.50 60.79 60.34 126,500 60.64 60.64
15-04-07 60.23 60.94 60.08 113,500 60.46 60.46
15-04-06 59.67 60.65 59.63 145,500 60.34 60.34
15-04-02 59.95 60.55 59.74 117,300 59.99 59.99
15-04-01 59.34 60.49 58.99 193,200 60.08 60.08
15-03-31 59.50 59.76 58.91 158,000 59.61 59.61
15-03-30 59.40 59.83 59.12 128,000 59.65 59.65
15-03-27 58.30 59.52 58.20 212,900 59.20 59.20
15-03-26 57.87 58.78 57.59 179,200 58.33 58.33
Date Open High Low Vol Cls adjCls
15-03-25 59.44 59.59 58.02 215,000 58.08 58.08
15-03-24 59.86 60.81 58.82 333,200 59.19 59.19
15-03-23 60.78 61.08 59.86 259,700 60.11 60.11
15-03-20 61.16 61.81 60.90 547,500 61.04 61.04
15-03-19 62.57 62.80 60.71 318,700 61.04 61.04
15-03-18 62.80 62.97 62.09 197,200 62.81 62.81
15-03-17 62.75 63.25 62.16 203,400 62.90 62.90
15-03-16 62.55 63.34 62.55 201,200 63.04 63.04
15-03-13 63.64 64.08 62.39 170,500 62.53 62.53
Date Open High Low Vol Cls adjCls
15-03-12 63.97 64.00 62.23 210,700 63.65 63.65
15-03-11 62.90 63.71 62.59 219,100 63.57 63.57
15-03-10 63.79 64.44 62.70 228,600 62.87 62.87
15-03-09 64.43 64.95 64.02 174,000 64.50 64.50
15-03-06 64.20 64.99 63.88 173,900 64.50 64.50
15-03-05 64.88 65.04 64.27 119,100 64.75 64.75
15-03-04 65.18 65.36 64.28 165,100 64.78 64.78
15-03-03 64.90 65.70 64.79 138,100 65.48 65.48
15-03-02 65.15 65.50 64.55 172,100 65.30 65.30
Date Open High Low Vol Cls adjCls
15-02-27 64.98 65.96 64.72 184,600 65.34 65.34
15-02-26 65.38 66.22 64.91 150,800 65.35 65.35
15-02-25 65.29 65.53 64.95 152,100 65.31 65.31
15-02-24 65.06 65.85 64.87 251,900 65.48 65.48
15-02-23 66.07 66.07 64.68 236,500 65.20 65.20
15-02-20 66.13 66.52 64.94 258,800 66.08 66.08
15-02-19 64.76 66.58 64.74 239,800 66.13 66.13
15-02-18 63.39 65.45 63.39 378,000 64.99 64.99
15-02-17 62.58 63.55 62.05 252,800 63.47 63.47
Date Open High Low Vol Cls adjCls
15-02-13 62.03 63.25 61.82 303,400 62.71 62.71
15-02-12 60.48 62.99 60.13 430,800 62.18 62.18
15-02-11 63.17 63.49 58.90 656,200 60.13 60.13
15-02-10 59.58 61.53 58.99 645,100 61.37 61.37
15-02-09 58.70 59.76 58.32 385,700 59.32 59.32
15-02-06 57.87 58.81 57.57 278,800 58.78 58.78
15-02-05 56.68 57.91 56.68 122,700 57.74 57.74
15-02-04 57.48 57.78 56.49 198,600 56.62 56.62
15-02-03 56.85 57.72 56.81 136,600 57.65 57.65
Date Open High Low Vol Cls adjCls
15-02-02 56.25 56.57 55.17 238,500 56.50 56.50
15-01-30 56.36 56.78 55.91 266,700 56.22 56.22
15-01-29 56.63 56.68 55.75 225,000 56.66 56.66
15-01-28 57.40 57.40 56.31 118,500 56.36 56.36
15-01-27 57.55 57.65 56.85 181,500 57.00 57.00
15-01-26 57.61 58.46 57.14 146,300 58.05 58.05
15-01-23 57.43 58.02 57.03 218,200 57.62 57.62
15-01-22 56.48 57.66 56.03 244,300 57.42 57.42
15-01-21 55.86 56.84 55.61 141,700 56.14 56.14
Date Open High Low Vol Cls adjCls
15-01-20 56.54 57.10 55.34 188,500 56.10 56.10
15-01-16 55.84 56.58 55.74 232,700 56.37 56.37
15-01-15 56.61 56.64 55.11 340,000 56.01 56.01
15-01-14 56.32 57.05 55.61 244,600 56.65 56.65
15-01-13 59.17 60.25 56.94 269,600 57.19 57.19
15-01-12 59.62 59.77 58.26 227,900 58.64 58.64
15-01-09 60.00 60.75 59.42 191,500 59.50 59.50
15-01-08 59.18 60.43 59.00 312,500 60.09 60.09
15-01-07 59.30 59.30 57.86 363,100 58.52 58.52
Date Open High Low Vol Cls adjCls
15-01-06 59.96 60.51 58.66 365,700 58.82 58.82
15-01-05 61.37 61.50 59.53 344,400 59.98 59.98
15-01-02 63.05 63.44 61.24 217,200 61.96 61.96
14-12-31 63.34 63.85 62.73 208,700 63.03 63.03
14-12-30 63.75 63.82 62.68 145,000 63.08 63.08
14-12-29 63.75 63.99 63.27 220,800 63.75 63.75
14-12-26 63.89 64.43 63.54 185,500 63.72 63.72
14-12-24 63.74 63.87 63.50 170,000 63.75 63.75
14-12-23 63.89 64.33 63.34 338,300 63.95 63.95
Date Open High Low Vol Cls adjCls
14-12-22 63.00 63.86 62.91 346,300 63.55 63.55
14-12-19 62.49 63.05 61.66 619,000 62.83 62.83
14-12-18 62.08 62.94 61.92 375,000 62.44 62.44
14-12-17 61.03 61.45 60.25 415,900 61.35 61.35
14-12-16 62.00 62.29 60.97 275,700 61.00 61.00
14-12-15 62.76 63.82 61.61 182,900 62.04 62.04
14-12-12 62.71 63.64 62.42 149,100 62.66 62.66
14-12-11 63.42 64.77 63.19 215,900 63.54 63.54
14-12-10 65.25 65.25 63.18 226,200 63.23 63.23
Date Open High Low Vol Cls adjCls
14-12-09 64.09 65.53 63.05 321,300 65.32 65.32
14-12-08 66.00 66.51 64.52 222,200 64.80 64.80
14-12-05 65.16 66.29 65.11 330,200 66.15 66.15
14-12-04 66.20 66.44 64.99 211,100 65.19 65.19
14-12-03 65.70 66.77 65.23 251,700 66.22 66.22
14-12-02 65.97 66.19 65.35 240,400 65.62 65.62
14-12-01 65.91 66.40 65.33 241,100 65.67 65.67
14-11-28 66.88 66.93 66.21 176,700 66.30 66.30
14-11-26 66.91 67.40 66.35 204,300 67.00 67.00
Date Open High Low Vol Cls adjCls
14-11-25 67.25 67.25 66.40 288,200 66.85 66.85
14-11-24 66.17 67.03 66.17 516,600 66.93 66.93
14-11-21 66.90 66.90 65.70 323,600 66.14 66.14
14-11-20 65.28 66.05 64.86 312,800 66.00 66.00
14-11-19 65.72 65.94 64.45 435,100 65.49 65.49
14-11-18 66.11 67.00 65.43 455,200 65.54 65.54
14-11-17 67.29 67.40 65.84 465,700 65.86 65.86
14-11-14 66.87 68.84 66.04 527,700 67.61 67.61
14-11-13 64.24 67.49 63.86 821,800 67.23 67.23
Date Open High Low Vol Cls adjCls
14-11-12 62.83 64.22 62.70 724,000 64.01 64.01
14-11-11 63.36 63.87 62.64 577,700 62.89 62.89
14-11-10 63.74 64.40 61.91 894,200 63.01 63.01
14-11-07 64.28 67.28 62.38 1,049,300 65.39 65.39
14-11-06 60.16 60.56 59.56 345,000 60.26 60.26
14-11-05 61.45 61.45 59.67 395,700 60.44 60.44
14-11-04 62.49 62.67 60.68 354,200 61.22 61.22
14-11-03 62.65 63.47 62.09 254,300 62.45 62.45
14-10-31 61.69 62.79 60.43 545,100 62.64 62.64
Date Open High Low Vol Cls adjCls
14-10-30 58.01 60.38 58.01 446,700 60.29 60.29
14-10-29 58.61 58.98 57.94 254,100 58.40 58.40
14-10-28 56.50 58.54 56.47 575,500 58.40 58.40
14-10-27 55.85 56.39 55.52 228,500 56.27 56.27
14-10-24 56.25 56.38 55.65 148,800 56.23 56.23
14-10-23 55.66 56.74 55.51 283,900 56.24 56.24
14-10-22 56.10 56.10 55.16 309,100 55.22 55.22
14-10-21 55.34 56.08 54.74 380,000 56.00 56.00
14-10-20 54.26 54.99 54.26 293,900 54.98 54.98
Date Open High Low Vol Cls adjCls
14-10-17 54.76 54.76 53.91 286,500 54.38 54.38
14-10-16 53.50 54.69 53.00 268,500 54.42 54.42
14-10-15 52.78 54.50 52.26 488,200 54.13 54.13
14-10-14 53.75 54.59 52.94 437,900 53.30 53.30
14-10-13 53.09 54.11 52.53 384,500 53.37 53.37
14-10-10 54.22 54.76 53.05 364,900 53.19 53.19
14-10-09 56.10 56.22 54.05 452,700 54.65 54.65
14-10-08 54.92 56.55 54.34 718,400 56.08 56.08
14-10-07 55.92 55.92 54.91 260,900 54.97 54.97
Date Open High Low Vol Cls adjCls
14-10-06 56.13 56.71 55.51 350,600 56.22 56.22
14-10-03 56.35 56.59 55.75 153,900 56.17 56.17
14-10-02 55.11 56.03 54.81 237,400 55.84 55.84
14-10-01 55.13 55.48 54.85 352,200 55.09 55.09
14-09-30 55.87 56.11 55.05 362,800 55.12 55.12
14-09-29 55.05 55.88 54.80 201,800 55.81 55.81
14-09-26 57.41 57.41 54.93 175,800 55.52 55.52
14-09-25 55.73 55.85 54.92 329,100 55.26 55.26
14-09-24 57.30 57.30 54.84 281,000 55.78 55.78
Date Open High Low Vol Cls adjCls
14-09-23 56.74 56.98 54.88 457,300 55.55 55.55
14-09-22 57.11 57.56 56.95 255,300 57.02 57.02
14-09-19 59.00 59.47 57.29 343,300 57.52 57.52
14-09-18 57.65 59.00 57.51 222,800 58.91 58.91
14-09-17 57.15 58.43 57.00 266,500 57.57 57.57
14-09-16 56.63 57.66 56.63 252,700 57.26 57.26
14-09-15 57.72 57.95 56.62 223,100 57.10 57.10
14-09-12 58.69 58.69 57.52 209,200 57.84 57.84
14-09-11 57.29 58.76 57.29 215,400 58.57 58.57
Date Open High Low Vol Cls adjCls
14-09-10 57.19 57.56 56.95 166,600 57.47 57.47
14-09-09 57.40 57.75 56.76 413,700 57.27 57.27
14-09-08 57.17 58.06 57.01 440,300 57.35 57.35
14-09-05 57.02 57.91 56.89 164,600 57.59 57.59
14-09-04 57.46 58.00 57.24 191,500 57.33 57.33
14-09-03 57.59 57.64 57.10 443,600 57.37 57.37
14-09-02 57.10 57.90 56.69 385,900 57.48 57.48
14-08-29 56.60 57.03 56.22 172,400 56.94 56.94
14-08-28 56.29 56.58 56.10 231,900 56.41 56.41
Date Open High Low Vol Cls adjCls
14-08-27 57.14 57.29 56.44 141,300 56.56 56.56
14-08-26 56.57 57.12 56.31 202,400 57.00 57.00
14-08-25 57.17 57.17 55.96 292,800 56.39 56.39
14-08-22 56.41 57.46 56.11 305,300 56.93 56.93
14-08-21 55.54 56.41 55.47 281,200 56.30 56.30
14-08-20 54.90 55.88 54.74 295,800 55.46 55.46
14-08-19 55.17 55.55 55.09 310,300 55.38 55.38
14-08-18 54.99 55.24 54.48 340,200 55.24 55.24
14-08-15 53.23 54.57 53.01 713,700 54.47 54.47
Date Open High Low Vol Cls adjCls
14-08-14 52.23 53.16 51.93 943,400 53.06 53.06
14-08-13 53.45 54.94 51.50 2,534,800 53.01 53.01
14-08-12 56.57 57.60 56.56 611,400 57.26 57.26
14-08-11 57.30 58.08 56.95 550,800 57.56 57.56
14-08-08 57.20 58.06 57.20 341,000 57.35 57.35
14-08-07 58.91 59.82 57.10 427,700 57.29 57.29
14-08-06 58.75 59.44 58.42 174,700 58.90 58.90
14-08-05 58.01 59.50 57.63 342,700 59.05 59.05
14-08-04 58.58 59.08 57.73 263,000 58.50 58.50
Date Open High Low Vol Cls adjCls
14-08-01 58.61 58.88 57.49 317,200 58.39 58.39
14-07-31 58.95 59.44 58.09 378,000 58.47 58.47
14-07-30 59.56 60.01 58.93 171,500 59.79 59.79
14-07-29 58.20 59.22 58.01 236,400 59.01 59.01
14-07-28 58.57 58.93 57.74 157,200 58.06 58.06
14-07-25 58.84 59.18 58.13 189,600 58.63 58.63
14-07-24 58.58 61.07 58.51 336,900 59.36 59.36
14-07-23 59.11 59.36 58.20 197,100 58.55 58.55
14-07-22 57.71 60.09 57.47 533,900 59.10 59.10
Date Open High Low Vol Cls adjCls
14-07-21 57.34 57.78 56.88 209,900 57.39 57.39
14-07-18 56.84 58.48 56.35 225,700 57.72 57.72
14-07-17 56.77 57.53 56.74 558,300 57.01 57.01
14-07-16 57.43 57.51 56.82 150,000 57.11 57.11
14-07-15 57.60 57.60 56.81 147,400 57.04 57.04
14-07-14 57.75 57.80 57.02 171,100 57.45 57.45
14-07-11 56.82 57.35 56.78 127,500 57.23 57.23
14-07-10 56.04 57.27 55.61 210,800 56.99 56.99
14-07-09 56.86 57.38 56.59 272,200 57.09 57.09
Date Open High Low Vol Cls adjCls
14-07-08 57.05 57.13 55.86 497,600 56.83 56.83
14-07-07 57.25 57.88 56.84 150,700 57.10 57.10
14-07-03 57.47 57.92 57.08 110,300 57.64 57.64
14-07-02 57.50 58.10 57.15 177,400 57.38 57.38
14-07-01 57.89 58.26 56.39 423,500 57.49 57.49
14-06-30 57.57 57.97 57.37 243,500 57.96 57.96
14-06-27 56.66 58.12 56.66 330,400 57.82 57.82
14-06-26 56.51 57.30 56.14 153,100 57.17 57.17
14-06-25 56.22 56.71 55.98 166,200 56.55 56.55
Date Open High Low Vol Cls adjCls
14-06-24 56.70 57.57 56.26 284,600 56.50 56.50
14-06-23 57.52 57.75 56.75 187,500 56.87 56.87
14-06-20 57.30 57.60 56.86 425,800 57.57 57.57
14-06-19 57.44 57.61 56.59 665,300 57.24 57.24
14-06-18 56.95 57.49 56.29 287,000 57.19 57.19
14-06-17 56.21 57.47 56.14 230,200 56.79 56.79
14-06-16 56.60 57.19 56.08 778,500 56.41 56.41
14-06-13 56.72 57.00 56.01 338,400 56.82 56.82
14-06-12 56.53 56.74 56.03 421,600 56.50 56.50
Date Open High Low Vol Cls adjCls
14-06-11 56.12 56.76 55.16 400,600 56.50 56.50
14-06-10 56.15 57.39 56.02 211,400 56.47 56.47
14-06-09 55.57 56.36 55.10 253,200 56.13 56.13
14-06-06 56.08 56.44 55.28 311,000 55.56 55.56
14-06-05 54.41 56.18 54.04 263,800 55.63 55.63
14-06-04 54.49 54.83 53.97 367,500 54.14 54.14
14-06-03 54.43 55.10 54.20 269,800 54.64 54.64
14-06-02 54.11 54.33 53.33 352,800 54.04 54.04
14-05-30 54.48 54.60 53.90 288,200 54.23 54.23
Date Open High Low Vol Cls adjCls
14-05-29 55.48 55.87 54.55 226,000 54.78 54.78
14-05-28 55.06 55.53 54.29 325,500 55.29 55.29
14-05-27 55.23 55.70 54.48 291,200 54.95 54.95
14-05-23 54.24 55.11 53.84 327,900 54.99 54.99
14-05-22 53.85 55.07 53.45 560,700 54.24 54.24
14-05-21 57.30 58.56 53.03 1,428,700 53.87 53.87
14-05-20 60.14 60.14 58.25 461,300 58.64 58.64
14-05-19 60.45 61.32 59.79 565,100 60.12 60.12
14-05-16 60.07 61.95 60.00 387,300 60.53 60.53
Date Open High Low Vol Cls adjCls
14-05-15 58.94 59.79 58.00 319,200 58.99 58.99
14-05-14 61.05 61.05 59.17 395,800 59.37 59.37
14-05-13 62.45 62.84 61.15 258,800 61.26 61.26
14-05-12 60.55 62.92 60.27 505,500 62.31 62.31
14-05-09 60.90 61.83 58.79 614,200 60.03 60.03
14-05-08 61.66 63.41 60.84 299,100 61.36 61.36
14-05-07 62.21 62.38 60.52 295,400 61.56 61.56
14-05-06 63.02 63.52 62.00 194,600 62.03 62.03
14-05-05 62.49 63.79 62.13 150,300 63.43 63.43
Date Open High Low Vol Cls adjCls
14-05-02 62.65 63.82 62.10 262,100 63.01 63.01
14-05-01 64.07 64.31 62.05 528,100 62.52 62.52
14-04-30 64.15 64.49 63.10 362,900 64.21 64.21
14-04-29 64.75 65.08 63.76 505,900 64.21 64.21
14-04-28 64.94 66.04 63.17 393,300 65.05 65.05
14-04-25 68.00 68.50 64.83 616,300 64.97 64.97
14-04-24 67.00 67.28 65.45 125,300 66.08 66.08
14-04-23 66.76 67.34 65.88 154,100 66.39 66.39
14-04-22 66.65 67.46 65.10 119,800 67.06 67.06
Date Open High Low Vol Cls adjCls
14-04-21 67.06 67.06 65.20 123,300 66.58 66.58
14-04-17 63.91 67.22 63.44 319,900 67.10 67.10
14-04-16 64.17 64.96 63.30 157,500 64.07 64.07
14-04-15 64.19 65.03 62.03 217,000 63.51 63.51
14-04-14 64.66 65.00 63.41 171,700 64.06 64.06
14-04-11 64.20 65.37 63.33 180,200 63.76 63.76
14-04-10 66.87 67.34 64.13 277,000 64.83 64.83
14-04-09 64.95 67.31 64.37 174,100 67.13 67.13
14-04-08 64.16 65.77 63.20 222,400 64.90 64.90
Date Open High Low Vol Cls adjCls
14-04-07 64.73 66.25 63.26 276,700 63.98 63.98
14-04-04 69.95 69.95 64.96 340,700 65.26 65.26
14-04-03 70.17 70.79 69.03 151,500 69.31 69.31
14-04-02 70.32 70.87 69.90 140,800 70.23 70.23
14-04-01 68.98 70.37 68.72 259,600 70.24 70.24
14-03-31 68.59 69.74 67.99 241,500 69.04 69.04
14-03-28 69.44 70.50 67.69 304,300 68.02 68.02
14-03-27 70.81 71.23 68.92 241,600 69.11 69.11
14-03-26 73.86 74.00 70.95 285,500 70.97 70.97
Date Open High Low Vol Cls adjCls
14-03-25 74.01 74.78 72.77 292,000 73.52 73.52
14-03-24 73.41 74.28 72.51 269,800 73.62 73.62
14-03-21 73.00 74.33 72.39 350,200 73.27 73.27
14-03-20 71.92 73.00 71.76 132,600 72.51 72.51
14-03-19 72.50 72.68 71.69 165,300 72.19 72.19
14-03-18 72.40 73.16 72.13 238,900 72.50 72.50
14-03-17 71.85 72.91 71.67 275,100 72.49 72.49
14-03-14 69.40 71.97 69.22 216,200 71.68 71.68
14-03-13 69.98 70.35 68.31 187,500 69.19 69.19
Date Open High Low Vol Cls adjCls
14-03-12 68.71 69.89 68.37 147,400 69.70 69.70
14-03-11 70.32 70.53 68.29 239,200 68.89 68.89
14-03-10 70.23 70.55 69.37 207,600 70.07 70.07
14-03-07 71.00 71.00 69.65 135,500 70.21 70.21
14-03-06 70.65 70.89 70.09 128,900 70.48 70.48
14-03-05 70.20 70.38 69.94 216,700 70.24 70.24
14-03-04 67.58 70.85 67.58 585,800 70.43 70.43
14-03-03 65.84 67.33 65.62 180,300 67.05 67.05
14-02-28 67.23 67.50 66.50 194,600 66.71 66.71
Date Open High Low Vol Cls adjCls
14-02-27 67.00 67.31 66.56 166,900 67.12 67.12
14-02-26 66.64 67.49 66.00 217,800 67.17 67.17
14-02-25 66.55 67.62 66.21 190,800 66.76 66.76
14-02-24 66.97 67.26 65.93 217,200 66.65 66.65
14-02-21 64.83 67.95 64.05 569,400 66.83 66.83
14-02-20 63.66 65.11 63.49 297,700 64.38 64.38
14-02-19 63.52 63.78 62.76 221,100 63.57 63.57
14-02-18 61.85 63.80 61.35 291,600 63.54 63.54
14-02-14 57.35 62.07 57.17 411,200 61.92 61.92
Date Open High Low Vol Cls adjCls
14-02-13 55.49 57.42 55.49 303,600 57.26 57.26
14-02-12 55.63 56.80 55.51 1,342,700 56.04 56.04
14-02-11 60.08 60.66 59.73 130,600 60.03 60.03
14-02-10 59.56 60.06 58.92 145,800 59.99 59.99
14-02-07 58.00 59.74 57.50 148,400 59.60 59.60
14-02-06 57.44 58.52 57.26 100,200 57.96 57.96
14-02-05 57.81 58.22 56.57 164,800 57.12 57.12
14-02-04 57.97 58.65 57.17 136,900 57.99 57.99
14-02-03 59.15 59.86 57.24 253,900 57.68 57.68
Date Open High Low Vol Cls adjCls
14-01-31 59.50 60.46 59.35 159,300 59.51 59.51
14-01-30 60.75 61.57 59.60 153,000 60.66 60.66
14-01-29 61.10 61.77 59.77 193,500 60.05 60.05
14-01-28 61.71 61.81 61.01 283,600 61.65 61.65
14-01-27 61.79 62.12 61.02 190,800 61.53 61.53
14-01-24 61.20 62.38 61.20 198,100 61.79 61.79
14-01-23 61.50 61.82 61.07 169,300 61.75 61.75
14-01-22 61.50 62.11 61.28 161,900 61.88 61.88
14-01-21 62.77 63.20 61.28 232,200 61.50 61.50
Date Open High Low Vol Cls adjCls
14-01-17 62.74 63.00 62.25 82,100 62.43 62.43
14-01-16 63.02 63.57 62.44 119,900 62.64 62.64
14-01-15 62.66 63.67 62.66 115,200 63.41 63.41
14-01-14 62.41 63.03 62.22 96,500 62.63 62.63
14-01-13 62.89 63.09 61.72 156,400 62.29 62.29
14-01-10 62.79 63.05 62.31 146,900 62.89 62.89
14-01-09 64.09 64.26 62.11 115,000 62.64 62.64
14-01-08 64.29 64.76 63.33 168,300 64.01 64.01
14-01-07 61.45 64.88 61.45 184,900 64.20 64.20
Date Open High Low Vol Cls adjCls
14-01-06 61.66 61.66 60.54 147,700 60.88 60.88
14-01-03 60.69 61.42 60.39 111,700 61.19 61.19
14-01-02 62.21 62.25 60.20 227,200 61.00 61.00
13-12-31 63.52 63.71 62.26 122,700 62.65 62.65
13-12-30 63.31 63.98 63.06 61,900 63.59 63.59
13-12-27 63.56 63.70 62.68 126,600 63.52 63.52
13-12-26 63.52 63.57 62.77 119,700 63.30 63.30
13-12-24 62.63 63.23 62.38 61,200 63.09 63.09
13-12-23 62.32 62.98 62.23 145,600 62.75 62.75
Date Open High Low Vol Cls adjCls
13-12-20 61.00 62.23 60.78 408,800 61.93 61.93
13-12-19 61.03 61.03 60.43 141,900 60.70 60.70
13-12-18 60.74 61.65 59.88 143,700 61.28 61.28
13-12-17 60.43 60.85 60.18 110,300 60.57 60.57
13-12-16 60.09 60.75 60.00 120,900 60.34 60.34
13-12-13 60.29 60.55 59.67 128,200 60.00 60.00
13-12-12 60.50 60.55 59.63 254,900 60.05 60.05
13-12-11 60.58 60.70 59.74 234,200 60.47 60.47
13-12-10 60.39 61.12 59.98 158,400 60.37 60.37
Date Open High Low Vol Cls adjCls
13-12-09 60.00 60.82 59.84 128,800 60.67 60.67
13-12-06 60.22 61.19 59.12 137,900 59.94 59.94
13-12-05 59.36 59.96 58.85 108,900 59.47 59.47
13-12-04 60.22 60.30 58.56 153,300 59.50 59.50
13-12-03 59.11 60.48 58.83 289,300 60.31 60.31
13-12-02 60.00 60.21 58.71 174,000 59.17 59.17
13-11-29 61.09 61.09 60.05 57,400 60.17 60.17
13-11-27 60.85 60.97 59.48 130,900 60.64 60.64
13-11-26 59.96 60.88 59.45 153,900 60.67 60.67
Date Open High Low Vol Cls adjCls
13-11-25 58.96 59.86 58.20 221,000 59.82 59.82
13-11-22 58.52 58.99 58.05 96,200 58.80 58.80
13-11-21 57.87 58.60 57.49 103,700 58.37 58.37
13-11-20 58.30 58.30 57.37 178,100 57.71 57.71
13-11-19 59.83 59.83 57.68 267,400 58.08 58.08
13-11-18 60.25 61.20 58.98 202,900 59.78 59.78
13-11-15 60.80 60.85 59.24 292,400 60.02 60.02
13-11-14 61.99 62.31 60.50 158,600 60.91 60.91
13-11-13 60.32 61.89 59.65 146,500 61.85 61.85
Date Open High Low Vol Cls adjCls
13-11-12 65.90 66.19 57.90 733,700 60.66 60.66
13-11-11 65.00 65.00 62.61 268,100 64.40 64.40
13-11-08 64.89 65.99 64.50 159,000 64.92 64.92
13-11-07 68.12 68.12 64.51 143,000 64.97 64.97
13-11-06 67.78 68.21 66.36 122,800 67.80 67.80
13-11-05 66.72 67.97 66.38 127,100 67.37 67.37
13-11-04 66.15 67.08 65.07 164,100 66.87 66.87
13-11-01 66.05 66.93 64.51 201,100 65.67 65.67
13-10-31 66.60 67.00 65.93 170,000 66.12 66.12
Date Open High Low Vol Cls adjCls
13-10-30 67.55 67.68 66.02 98,800 66.41 66.41
13-10-29 66.86 67.72 66.04 122,100 67.61 67.61
13-10-28 66.81 66.81 65.61 140,000 66.50 66.50
13-10-25 67.28 67.30 66.41 71,900 66.91 66.91
13-10-24 66.21 67.39 66.01 97,800 66.96 66.96
13-10-23 66.26 66.42 65.34 96,600 66.20 66.20
13-10-22 66.44 66.99 65.81 108,000 66.58 66.58
13-10-21 66.59 67.05 65.79 101,600 66.20 66.20
13-10-18 65.95 66.79 65.44 181,300 66.66 66.66
Date Open High Low Vol Cls adjCls
13-10-17 64.89 65.41 64.49 209,400 65.32 65.32
13-10-16 66.08 66.08 64.50 114,300 65.20 65.20
13-10-15 66.01 66.62 65.57 162,000 65.74 65.74
13-10-14 65.37 66.40 64.76 96,800 66.33 66.33
13-10-11 64.67 65.97 64.07 140,800 65.96 65.96
13-10-10 64.11 65.21 63.51 125,900 65.06 65.06
13-10-09 63.35 63.81 62.52 153,600 63.00 63.00
13-10-08 64.95 65.14 62.78 126,700 63.09 63.09
13-10-07 64.02 64.99 63.93 101,400 64.77 64.77
Date Open High Low Vol Cls adjCls
13-10-04 63.79 65.05 63.42 100,200 64.57 64.57
13-10-03 64.40 64.85 63.01 120,700 63.93 63.93
13-10-02 63.64 64.54 63.00 114,400 64.42 64.42
13-10-01 63.69 64.05 62.46 173,300 64.02 64.02
13-09-30 62.13 63.81 62.05 213,300 63.64 63.64
13-09-27 63.31 64.55 62.66 140,400 62.91 62.91
13-09-26 64.99 65.24 63.25 132,100 63.92 63.92
13-09-25 65.84 65.84 64.46 80,100 64.62 64.62
13-09-24 66.44 66.60 65.00 126,500 65.89 65.89
Date Open High Low Vol Cls adjCls
13-09-23 66.11 66.91 65.33 112,700 66.62 66.62
13-09-20 66.83 66.92 65.54 232,000 65.91 65.91
13-09-19 66.63 67.00 65.29 58,400 66.86 66.86
13-09-18 66.09 66.40 64.62 152,400 66.28 66.28
13-09-17 64.66 65.95 64.32 150,200 65.88 65.88
13-09-16 66.13 66.34 64.60 138,300 64.82 64.82
13-09-13 65.58 65.69 64.63 78,400 65.30 65.30
13-09-12 65.89 66.52 64.45 181,900 65.33 65.33
13-09-11 65.07 67.00 65.00 212,000 66.05 66.05
Date Open High Low Vol Cls adjCls
13-09-10 64.81 65.71 64.24 163,700 65.26 65.26
13-09-09 63.96 64.51 63.64 152,700 64.39 64.39
13-09-06 65.72 65.72 63.08 149,300 63.90 63.90
13-09-05 64.77 65.90 64.35 70,400 65.25 65.25
13-09-04 64.31 64.94 63.68 113,700 64.82 64.82
13-09-03 64.89 65.75 63.48 93,700 64.04 64.04
13-08-30 65.34 65.34 62.83 134,600 63.73 63.73
13-08-29 64.71 65.65 64.39 70,200 65.58 65.58
13-08-28 64.48 66.39 64.31 90,300 64.71 64.71
Date Open High Low Vol Cls adjCls
13-08-27 66.46 67.36 64.55 99,300 64.61 64.61
13-08-26 68.68 68.68 67.26 101,100 67.39 67.39
13-08-23 68.28 69.11 67.80 79,600 68.69 68.69
13-08-22 66.66 68.24 66.46 92,600 68.23 68.23
13-08-21 67.10 67.37 66.01 70,800 66.37 66.37
13-08-20 66.40 67.60 66.09 98,700 67.49 67.49
13-08-19 66.86 67.51 66.23 94,900 66.43 66.43
13-08-16 66.70 66.99 66.43 161,900 66.73 66.73
13-08-15 67.37 67.99 66.44 175,000 67.01 67.01
Date Open High Low Vol Cls adjCls
13-08-14 68.30 69.42 67.61 182,600 68.52 68.52
13-08-13 67.52 68.54 66.22 140,200 68.49 68.49
13-08-12 66.59 68.23 66.42 139,400 67.29 67.29
13-08-09 66.12 67.74 66.12 182,200 67.29 67.29
13-08-08 66.41 66.60 64.71 205,200 66.12 66.12
13-08-07 73.00 73.35 65.57 596,200 66.15 66.15
13-08-06 68.22 68.22 66.50 171,500 67.29 67.29
13-08-05 67.57 68.46 67.45 154,300 68.29 68.29
13-08-02 67.00 68.10 66.84 64,100 67.83 67.83
Date Open High Low Vol Cls adjCls
13-08-01 67.38 67.46 66.51 122,800 67.37 67.37
13-07-31 67.16 67.35 66.58 181,100 66.79 66.79
13-07-30 66.20 67.34 66.20 125,800 66.83 66.83
13-07-29 66.04 66.50 65.52 77,400 66.06 66.06
13-07-26 66.40 66.53 65.82 144,400 66.32 66.32
13-07-25 67.21 67.58 66.56 276,000 66.88 66.88
13-07-24 68.45 68.58 66.99 112,000 67.22 67.22
13-07-23 68.78 69.02 68.11 105,700 68.17 68.17
13-07-22 67.87 69.01 67.87 176,900 68.62 68.62
Date Open High Low Vol Cls adjCls
13-07-19 68.37 68.64 68.10 237,600 68.38 68.38
13-07-18 68.42 69.03 68.42 200,500 68.78 68.78
13-07-17 68.53 69.01 67.79 154,400 68.02 68.02
13-07-16 68.74 68.74 67.73 158,200 68.04 68.04
13-07-15 68.34 69.87 67.96 151,100 68.51 68.51
13-07-12 68.00 69.11 67.56 186,000 68.48 68.48
13-07-11 71.00 71.00 67.30 346,000 67.89 67.89
13-07-10 69.84 70.65 69.77 214,000 70.62 70.62
13-07-09 70.30 70.30 69.83 299,900 70.01 70.01
Date Open High Low Vol Cls adjCls
13-07-08 70.45 70.50 69.83 220,700 70.08 70.08
13-07-05 70.39 70.39 69.54 237,800 70.03 70.03
13-07-03 69.08 69.44 69.00 121,800 69.27 69.27
13-07-02 69.76 70.16 68.88 222,200 69.40 69.40
13-07-01 71.87 71.87 69.78 466,400 70.02 70.02
13-06-28 72.75 72.93 71.39 297,900 71.46 71.46
13-06-27 71.38 72.87 71.38 159,200 72.74 72.74
13-06-26 71.84 71.96 70.21 207,700 71.13 71.13
13-06-25 69.77 71.43 69.55 148,700 71.26 71.26
Date Open High Low Vol Cls adjCls
13-06-24 69.79 70.45 68.18 188,800 69.11 69.11
13-06-21 71.08 71.45 67.73 361,000 70.52 70.52
13-06-20 69.88 71.58 69.48 238,000 70.71 70.71
13-06-19 73.12 73.12 70.81 183,400 70.85 70.85
13-06-18 71.50 73.43 71.21 225,500 73.34 73.34
13-06-17 70.83 71.99 70.28 213,700 71.52 71.52
13-06-14 70.51 71.61 70.33 129,800 70.40 70.40
13-06-13 70.32 71.32 70.32 208,900 70.83 70.83
13-06-12 71.63 72.19 69.75 137,800 70.20 70.20
Date Open High Low Vol Cls adjCls
13-06-11 69.69 73.12 69.69 398,000 70.88 70.88
13-06-10 70.75 71.19 69.96 269,600 70.80 70.80
13-06-07 70.25 71.00 69.50 125,900 70.86 70.86
13-06-06 68.09 69.67 68.09 290,600 69.65 69.65
13-06-05 69.84 70.33 67.71 313,700 67.92 67.92
13-06-04 71.00 71.46 69.74 297,000 70.13 70.13
13-06-03 70.39 71.49 70.01 393,400 71.42 71.42
13-05-31 70.27 70.92 69.99 220,500 70.06 70.06
13-05-30 70.25 71.04 69.93 174,400 70.87 70.87
Date Open High Low Vol Cls adjCls
13-05-29 70.06 70.79 69.65 160,300 70.35 70.35
13-05-28 72.00 72.20 69.67 437,600 70.86 70.86
13-05-24 71.40 71.82 70.84 232,600 71.57 71.57
13-05-23 70.10 72.27 69.36 167,100 71.64 71.64
13-05-22 71.07 72.61 69.65 265,700 70.55 70.55
13-05-21 71.10 71.92 70.83 329,700 71.20 71.20
13-05-20 70.30 72.46 69.73 448,000 71.32 71.32
13-05-17 61.45 72.49 61.40 1,795,000 71.38 71.38
13-05-16 59.83 61.38 59.09 535,000 59.81 59.81
Date Open High Low Vol Cls adjCls
13-05-15 58.87 59.73 58.58 276,600 59.71 59.71
13-05-14 58.60 59.84 58.42 536,700 59.23 59.23
13-05-13 58.76 58.78 57.75 296,100 58.42 58.42
13-05-10 56.07 58.75 56.07 416,500 58.68 58.68
13-05-09 51.78 57.00 51.78 725,100 56.52 56.52
13-05-08 49.79 50.69 49.79 122,700 50.58 50.58
13-05-07 49.90 50.00 49.41 112,300 49.99 49.99
13-05-06 49.33 49.90 49.24 124,900 49.73 49.73
13-05-03 48.97 49.45 48.48 160,400 49.39 49.39
Date Open High Low Vol Cls adjCls
13-05-02 47.48 48.32 47.04 100,600 48.27 48.27
13-05-01 48.13 48.47 47.02 232,600 47.32 47.32
13-04-30 47.99 48.73 47.47 206,600 48.47 48.47
13-04-29 47.55 48.32 47.48 98,800 47.87 47.87
13-04-26 48.23 48.42 47.42 90,800 47.42 47.42
13-04-25 48.21 48.89 48.15 119,000 48.40 48.40
13-04-24 47.44 48.25 47.26 177,900 48.16 48.16
13-04-23 46.51 47.63 46.45 113,000 47.50 47.50
13-04-22 45.80 46.43 45.28 213,200 46.28 46.28
Date Open High Low Vol Cls adjCls
13-04-19 45.74 46.61 45.61 128,500 45.77 45.77
13-04-18 46.79 47.04 45.44 168,700 45.64 45.64
13-04-17 46.65 46.94 46.02 203,100 46.71 46.71
13-04-16 46.91 47.41 46.39 182,000 47.22 47.22
13-04-15 48.27 48.71 46.20 370,400 46.58 46.58
13-04-12 48.49 49.57 48.49 398,900 49.50 49.50
13-04-11 48.67 48.96 48.41 170,200 48.81 48.81
13-04-10 47.04 48.90 47.00 204,200 48.79 48.79
13-04-09 47.16 47.21 46.24 140,700 46.98 46.98
Date Open High Low Vol Cls adjCls
13-04-08 45.58 47.46 45.18 262,500 47.17 47.17
13-04-05 45.61 46.09 45.25 263,600 45.53 45.53
13-04-04 46.59 46.68 46.16 106,300 46.50 46.50
13-04-03 47.06 47.31 46.49 173,100 46.59 46.59
13-04-02 47.29 47.51 46.67 184,700 47.07 47.07
13-04-01 48.49 48.49 45.98 229,900 46.91 46.91
13-03-28 48.49 48.79 48.29 268,800 48.44 48.44
13-03-27 48.18 48.62 47.88 173,800 48.44 48.44
13-03-26 48.46 48.75 48.20 261,800 48.58 48.58
Date Open High Low Vol Cls adjCls
13-03-25 48.49 48.83 47.34 190,800 48.19 48.19
13-03-22 48.20 48.50 47.97 264,900 48.48 48.48
13-03-21 47.21 48.28 47.17 233,300 47.96 47.96
13-03-20 47.17 47.48 46.83 122,100 47.45 47.45
13-03-19 46.60 47.07 45.87 225,300 46.99 46.99
13-03-18 46.70 47.14 46.24 109,300 46.62 46.62
13-03-15 47.09 47.78 46.88 257,300 47.21 47.21
13-03-14 46.94 47.16 46.86 151,200 47.02 47.02
13-03-13 46.19 47.11 46.00 203,100 46.76 46.76
Date Open High Low Vol Cls adjCls
13-03-12 46.35 46.45 45.69 159,300 46.25 46.25
13-03-11 46.53 47.01 46.08 155,000 46.21 46.21
13-03-08 46.95 46.99 45.41 190,500 46.79 46.79
13-03-07 46.76 46.99 46.09 118,100 46.45 46.45
13-03-06 46.74 47.25 46.28 110,500 46.90 46.90
13-03-05 46.52 47.20 46.40 163,300 46.73 46.73
13-03-04 46.36 47.10 46.05 230,100 46.39 46.39
13-03-01 46.35 47.17 46.09 231,900 46.58 46.58
13-02-28 46.77 47.49 46.69 143,000 46.96 46.96
Date Open High Low Vol Cls adjCls
13-02-27 46.08 47.38 46.08 127,000 46.99 46.99
13-02-26 46.03 46.55 45.75 112,200 46.04 46.04
13-02-25 47.00 47.22 45.84 162,300 45.85 45.85
13-02-22 46.90 47.19 46.61 103,400 46.74 46.74
13-02-21 46.69 47.10 46.38 145,600 46.69 46.69
13-02-20 47.79 47.85 46.27 189,400 46.65 46.65
13-02-19 46.79 47.90 46.69 197,400 47.86 47.86
13-02-15 47.53 47.60 46.29 174,500 46.87 46.87
13-02-14 47.10 48.02 47.00 151,000 47.18 47.18
Date Open High Low Vol Cls adjCls
13-02-13 47.30 47.71 46.90 139,000 47.31 47.31
13-02-12 47.01 47.72 46.69 184,200 47.11 47.11
13-02-11 47.53 48.91 47.17 442,500 47.25 47.25
13-02-08 48.69 51.18 46.61 927,800 47.36 47.36
13-02-07 40.50 49.67 40.46 1,846,300 49.29 49.29
13-02-06 38.76 39.75 38.76 330,100 39.74 39.74
13-02-05 38.14 39.46 37.96 185,900 39.09 39.09
13-02-04 38.01 38.35 37.78 230,200 37.87 37.87
13-02-01 38.65 38.99 38.17 155,000 38.26 38.26
Date Open High Low Vol Cls adjCls
13-01-31 38.00 38.72 38.00 211,300 38.41 38.41
13-01-30 39.06 39.12 37.99 122,100 38.15 38.15
13-01-29 38.65 39.07 38.56 122,400 38.96 38.96
13-01-28 38.66 39.36 38.59 143,600 38.78 38.78
13-01-25 38.92 39.21 38.45 123,500 38.72 38.72
13-01-24 38.03 39.08 38.00 114,100 38.85 38.85
13-01-23 38.53 38.67 38.03 73,200 38.09 38.09
13-01-22 38.55 38.74 38.35 133,900 38.46 38.46
13-01-18 38.46 39.47 38.34 193,900 38.67 38.67
Date Open High Low Vol Cls adjCls
13-01-17 38.13 38.60 38.03 127,800 38.49 38.49
13-01-16 37.87 38.25 37.66 130,000 37.91 37.91
13-01-15 37.57 38.25 36.97 128,300 38.01 38.01
13-01-14 37.61 37.80 37.42 134,700 37.74 37.74
13-01-11 37.70 37.80 37.32 272,400 37.62 37.62
13-01-10 39.09 39.30 37.00 458,300 37.66 37.66
13-01-09 39.61 39.99 38.81 185,100 38.98 38.98
13-01-08 39.21 39.68 38.71 187,100 39.60 39.60
13-01-07 39.89 39.95 39.11 152,400 39.34 39.34
Date Open High Low Vol Cls adjCls
13-01-04 39.84 40.24 39.47 187,400 39.83 39.83
13-01-03 40.25 40.40 39.41 246,300 39.67 39.67
13-01-02 39.51 40.37 39.35 337,300 40.25 40.25
12-12-31 37.98 38.98 37.92 279,900 38.90 38.90
12-12-28 38.32 38.40 37.85 202,900 38.04 38.04
12-12-27 38.41 38.65 37.68 224,800 38.41 38.41
12-12-26 38.44 38.82 38.18 195,300 38.47 38.47
12-12-24 38.90 39.04 38.42 81,800 38.43 38.43
12-12-21 38.92 39.67 38.56 773,800 39.18 39.18
Date Open High Low Vol Cls adjCls
12-12-20 39.44 39.79 39.11 189,500 39.35 39.35
12-12-19 39.79 40.30 39.44 318,800 39.54 39.54
12-12-18 37.70 39.87 37.70 286,200 39.81 39.81
12-12-17 37.60 37.83 37.35 246,200 37.76 37.76
12-12-14 37.51 38.34 37.51 171,100 37.73 37.73
12-12-13 38.05 38.64 37.70 110,500 37.76 37.76
12-12-12 38.53 38.68 38.02 140,400 38.13 38.13
12-12-11 38.25 38.69 37.77 207,900 38.35 38.35
12-12-10 38.23 38.50 37.99 162,600 38.08 38.08
Date Open High Low Vol Cls adjCls
12-12-07 38.62 38.84 38.09 127,400 38.22 38.22
12-12-06 37.91 38.63 37.71 152,600 38.38 38.38
12-12-05 38.27 38.88 37.87 262,600 37.93 37.93
12-12-04 38.58 38.87 37.93 227,700 38.34 38.34
12-12-03 38.35 38.67 37.51 319,300 38.62 38.62
12-11-30 38.08 38.27 37.63 268,400 38.23 38.23
12-11-29 37.08 38.16 37.08 224,600 37.92 37.92
12-11-28 36.09 36.90 35.74 174,000 36.76 36.76
12-11-27 35.92 37.23 35.89 252,300 36.19 36.19
Date Open High Low Vol Cls adjCls
12-11-26 35.80 35.94 35.50 207,100 35.68 35.68
12-11-23 35.82 36.15 35.72 180,100 35.95 35.95
12-11-21 35.58 35.88 35.35 199,200 35.65 35.65
12-11-20 35.54 35.64 34.95 176,800 35.41 35.41
12-11-19 35.66 36.03 35.45 144,700 35.72 35.72
12-11-16 34.98 35.72 34.67 243,400 35.37 35.37
12-11-15 35.54 36.04 34.78 236,700 35.17 35.17
12-11-14 36.25 36.67 35.44 232,800 35.45 35.45
12-11-13 36.03 36.58 35.66 274,100 35.82 35.82
Date Open High Low Vol Cls adjCls
12-11-12 36.61 36.94 36.07 225,800 36.30 36.30
12-11-09 35.86 36.81 35.69 707,800 36.40 36.40
12-11-08 37.82 37.89 35.67 403,100 35.70 35.70
12-11-07 39.39 40.31 37.83 777,500 37.95 37.95
12-11-06 40.10 40.74 39.94 449,800 40.36 40.36
12-11-05 39.86 40.33 39.49 239,700 40.14 40.14
12-11-02 39.72 39.75 38.74 218,000 39.60 39.60
12-11-01 38.75 40.00 38.75 280,400 39.71 39.71
12-10-31 37.90 38.87 37.90 135,700 38.84 38.84
Date Open High Low Vol Cls adjCls
12-10-26 37.95 38.20 37.50 87,900 37.89 37.89
12-10-25 37.77 38.02 37.40 83,000 37.86 37.86
12-10-24 37.82 37.95 37.00 128,700 37.50 37.50
12-10-23 37.51 37.94 37.21 139,100 37.85 37.85
12-10-22 37.78 38.11 37.56 161,800 37.92 37.92
12-10-19 38.57 38.65 37.98 216,100 38.11 38.11
12-10-18 39.65 39.95 38.84 195,400 38.86 38.86
12-10-17 39.73 40.12 39.47 228,600 39.74 39.74
12-10-16 38.97 39.82 38.94 184,700 39.51 39.51
Date Open High Low Vol Cls adjCls
12-10-15 39.90 39.90 38.98 156,000 39.31 39.31
12-10-12 39.81 40.03 39.42 351,600 39.71 39.71
12-10-11 39.65 40.49 39.31 249,200 39.80 39.80
12-10-10 38.76 39.26 38.22 254,700 39.10 39.10
12-10-09 39.17 39.17 38.41 574,800 38.74 38.74
12-10-08 37.90 39.04 37.73 360,000 38.90 38.90
12-10-05 37.01 38.02 36.80 329,800 37.96 37.96
12-10-04 36.76 36.87 36.42 87,900 36.82 36.82
12-10-03 36.84 37.08 36.49 150,200 36.68 36.68
Date Open High Low Vol Cls adjCls
12-10-02 36.92 37.06 36.56 123,700 36.70 36.70
12-10-01 37.06 37.50 36.49 183,700 36.84 36.84
12-09-28 36.94 37.58 36.62 152,200 37.38 37.38
12-09-27 36.62 37.27 36.10 161,900 37.17 37.17
12-09-26 36.60 36.75 35.78 197,100 36.35 36.35
12-09-25 38.25 38.25 36.46 315,200 36.54 36.54
12-09-24 38.25 38.52 37.67 184,200 37.96 37.96
12-09-21 38.77 38.77 38.07 896,300 38.33 38.33
12-09-20 38.55 38.55 37.87 408,300 38.21 38.21
Date Open High Low Vol Cls adjCls
12-09-19 39.69 39.69 38.68 199,600 38.77 38.77
12-09-18 40.29 40.43 39.65 111,700 39.79 39.79
12-09-17 40.52 40.98 40.00 159,500 40.24 40.24
12-09-14 39.92 41.08 39.68 354,000 40.62 40.62
12-09-13 39.24 40.00 38.82 188,500 39.94 39.94
12-09-12 39.63 39.83 39.15 123,200 39.30 39.30
12-09-11 38.64 39.58 38.64 129,600 39.39 39.39
12-09-10 38.95 39.02 38.50 279,500 38.70 38.70
12-09-07 39.23 39.67 39.00 248,400 39.36 39.36
Date Open High Low Vol Cls adjCls
12-09-06 38.56 39.45 38.11 339,700 39.00 39.00
12-09-05 38.52 38.93 38.08 386,500 38.41 38.41
12-09-04 38.51 39.18 38.07 252,100 38.84 38.84
12-08-31 38.80 38.94 38.10 176,500 38.70 38.70
12-08-30 38.93 38.98 38.27 188,500 38.52 38.52
12-08-29 38.75 39.36 38.56 234,900 39.12 39.12
12-08-28 38.28 39.02 38.00 304,900 38.65 38.65
12-08-27 38.74 39.01 38.08 242,300 38.35 38.35
12-08-24 38.38 38.95 38.19 222,400 38.66 38.66
Date Open High Low Vol Cls adjCls
12-08-23 38.52 38.71 37.89 495,200 38.52 38.52
12-08-22 38.69 38.76 38.34 206,800 38.65 38.65
12-08-21 39.10 39.49 38.46 257,200 38.71 38.71
12-08-20 39.33 39.67 38.63 143,600 39.00 39.00
12-08-17 38.65 39.58 38.26 247,100 39.35 39.35
12-08-16 37.78 38.75 37.64 154,500 38.54 38.54
12-08-15 36.50 38.59 35.85 420,800 37.89 37.89
12-08-14 37.24 37.81 36.45 387,100 36.69 36.69
12-08-13 37.00 37.13 35.95 472,800 36.90 36.90
Date Open High Low Vol Cls adjCls
12-08-10 36.45 37.22 36.45 314,800 37.11 37.11
12-08-09 35.67 36.72 35.59 393,100 36.46 36.46
12-08-08 35.30 36.06 35.02 353,800 35.66 35.66
12-08-07 34.14 35.72 34.13 340,400 35.47 35.47
12-08-06 33.60 34.48 33.31 256,000 34.06 34.06
12-08-03 35.61 35.73 33.09 1,444,100 33.85 33.85
12-08-02 37.44 37.98 36.99 213,300 37.75 37.75
12-08-01 38.46 38.69 37.73 237,000 37.90 37.90
12-07-31 39.51 39.52 37.78 407,900 38.30 38.30
Date Open High Low Vol Cls adjCls
12-07-30 40.32 40.46 39.04 99,200 39.17 39.17
12-07-27 39.56 40.43 39.24 242,000 40.22 40.22
12-07-26 39.65 39.94 39.16 146,400 39.31 39.31
12-07-25 39.28 39.96 38.82 165,600 39.11 39.11
12-07-24 39.34 39.43 38.90 135,900 39.16 39.16
12-07-23 39.58 39.81 38.68 115,300 39.12 39.12
12-07-20 40.57 40.64 40.08 204,800 40.21 40.21
12-07-19 40.83 41.20 40.79 197,000 40.85 40.85
12-07-18 39.24 40.75 39.07 304,900 40.73 40.73
Date Open High Low Vol Cls adjCls
12-07-17 39.28 39.60 38.93 191,800 39.21 39.21
12-07-16 39.37 39.64 38.80 151,600 39.09 39.09
12-07-13 38.88 39.82 38.88 238,200 39.56 39.56
12-07-12 37.31 38.94 37.31 408,000 38.70 38.70
12-07-11 37.36 37.60 37.22 232,500 37.43 37.43
12-07-10 37.33 38.01 37.04 155,000 37.25 37.25
12-07-09 37.38 37.76 36.80 290,700 37.15 37.15
12-07-06 38.02 38.21 37.14 107,900 37.55 37.55
12-07-05 38.52 38.62 37.99 104,900 38.40 38.40
Date Open High Low Vol Cls adjCls
12-07-03 38.01 38.68 38.01 78,100 38.68 38.68
12-07-02 37.96 38.16 37.16 243,900 38.15 38.15
12-06-29 37.05 37.91 36.69 234,900 37.77 37.77
12-06-28 36.16 36.57 35.92 179,600 36.30 36.30
12-06-27 36.46 36.69 36.27 161,300 36.55 36.55
12-06-26 36.23 36.47 35.78 101,300 36.23 36.23
12-06-25 36.18 36.23 35.75 149,600 36.10 36.10
12-06-22 36.30 36.64 36.15 1,038,800 36.53 36.53
12-06-21 37.19 37.35 35.75 343,000 36.08 36.08
Date Open High Low Vol Cls adjCls
12-06-20 37.33 37.61 36.95 212,000 37.25 37.25
12-06-19 36.69 37.83 36.04 524,800 37.42 37.42
12-06-18 36.82 37.11 36.00 257,000 36.59 36.59
12-06-15 36.40 37.34 35.99 509,700 36.99 36.99
12-06-14 36.90 37.05 35.78 468,200 36.46 36.46
12-06-13 35.88 37.33 35.48 964,800 36.95 36.95
12-06-12 37.23 37.36 34.84 1,407,300 35.81 35.81
12-06-11 39.00 39.00 36.62 786,900 36.93 36.93
12-06-08 38.19 39.03 38.11 576,600 38.66 38.66
Date Open High Low Vol Cls adjCls
12-06-07 41.07 41.21 38.05 1,470,600 38.30 38.30
12-06-06 41.41 41.57 40.37 424,400 40.40 40.40
12-06-05 40.41 41.05 39.97 198,300 41.05 41.05
12-06-04 40.80 41.16 40.32 214,700 40.50 40.50
12-06-01 41.30 41.30 40.34 223,600 40.50 40.50
12-05-31 41.80 42.30 41.40 397,300 42.02 42.02
12-05-30 42.10 42.20 41.36 127,400 41.64 41.64
12-05-29 42.45 42.95 41.94 238,700 42.39 42.39
12-05-25 42.29 42.47 41.67 164,100 42.20 42.20
Date Open High Low Vol Cls adjCls
12-05-24 42.32 42.41 41.59 216,400 42.38 42.38
12-05-23 41.96 42.34 41.36 200,000 42.26 42.26
12-05-22 42.28 42.77 42.04 199,000 42.27 42.27
12-05-21 42.06 42.63 41.58 266,100 42.21 42.21
12-05-18 41.10 43.08 41.05 645,500 42.19 42.19
12-05-17 44.59 45.01 43.68 200,100 43.75 43.75
12-05-16 44.67 45.44 44.60 231,700 44.74 44.74
12-05-15 44.86 45.91 44.55 474,600 44.61 44.61
12-05-14 45.63 45.65 44.95 220,000 45.03 45.03
Date Open High Low Vol Cls adjCls
12-05-11 45.70 46.95 45.70 174,500 46.23 46.23
12-05-10 46.50 46.86 45.76 168,000 46.14 46.14
12-05-09 45.36 46.39 44.67 271,000 46.30 46.30
12-05-08 45.98 46.42 45.33 301,600 45.83 45.83
12-05-07 46.37 46.62 46.00 146,000 46.14 46.14
12-05-04 46.75 46.83 46.17 180,600 46.67 46.67
12-05-03 47.85 47.85 46.75 136,000 47.04 47.04
12-05-02 47.57 47.94 47.06 175,300 47.85 47.85
12-05-01 48.17 48.66 47.50 258,000 48.03 48.03
Date Open High Low Vol Cls adjCls
12-04-30 47.86 48.59 47.17 202,000 48.30 48.30
12-04-27 48.19 48.27 47.18 192,200 48.08 48.08
12-04-26 47.90 48.69 47.78 184,900 47.92 47.92
12-04-25 46.58 47.98 46.38 217,100 47.87 47.87
12-04-24 46.11 46.32 45.73 216,500 45.87 45.87
12-04-23 45.53 46.56 44.78 270,300 46.21 46.21
12-04-20 47.70 47.70 46.28 205,000 46.33 46.33
12-04-19 47.61 47.72 46.41 191,200 46.55 46.55
12-04-18 47.58 47.70 46.89 113,800 47.46 47.46
Date Open High Low Vol Cls adjCls
12-04-17 47.70 48.43 47.69 147,800 47.78 47.78
12-04-16 46.68 47.90 46.52 199,900 47.57 47.57
12-04-13 48.21 48.21 47.08 169,500 47.41 47.41
12-04-12 47.17 48.88 47.12 233,800 48.25 48.25
12-04-11 47.02 47.75 46.51 290,500 47.32 47.32
12-04-10 47.95 48.09 46.20 266,100 46.45 46.45
12-04-09 47.03 48.50 47.00 278,600 48.29 48.29
12-04-05 47.57 48.17 47.29 138,700 48.04 48.04
12-04-04 47.74 48.05 47.08 185,700 47.91 47.91
Date Open High Low Vol Cls adjCls
12-04-03 48.23 48.74 47.95 257,000 48.40 48.40
12-04-02 47.80 48.40 47.16 240,300 48.38 48.38
12-03-30 48.00 48.35 47.54 277,100 48.21 48.21
12-03-29 47.30 47.73 46.78 156,200 47.62 47.62
12-03-28 47.45 47.81 47.01 229,500 47.66 47.66
12-03-27 47.20 47.89 46.98 212,600 47.48 47.48
12-03-26 45.27 47.30 45.18 448,000 47.27 47.27
12-03-23 45.83 47.40 45.70 241,100 47.39 47.39
12-03-22 45.90 46.34 45.39 193,500 46.02 46.02
Date Open High Low Vol Cls adjCls
12-03-21 46.78 47.05 46.23 125,200 46.44 46.44
12-03-20 47.01 47.06 46.25 132,000 46.55 46.55
12-03-19 46.27 47.90 45.92 172,200 47.47 47.47
12-03-16 45.73 46.36 45.54 520,300 46.30 46.30
12-03-15 45.43 45.62 45.22 173,600 45.57 45.57
12-03-14 45.78 46.25 44.97 148,200 45.31 45.31
12-03-13 45.26 46.00 44.94 175,600 46.00 46.00
12-03-12 45.30 45.30 44.63 125,300 44.81 44.81
12-03-09 45.27 45.98 44.88 210,500 45.16 45.16
Date Open High Low Vol Cls adjCls
12-03-08 44.53 45.93 43.50 360,400 45.39 45.39
12-03-07 44.55 44.94 43.77 327,500 44.05 44.05
12-03-06 45.21 45.30 44.14 251,800 44.35 44.35
12-03-05 45.38 45.88 45.06 185,000 45.64 45.64
12-03-02 46.33 46.38 44.62 204,100 45.63 45.63
12-03-01 46.15 46.64 45.33 242,700 46.26 46.26
12-02-29 46.32 46.78 45.89 382,300 46.13 46.13
12-02-28 45.69 46.37 45.31 164,800 46.06 46.06
12-02-27 45.57 46.41 45.18 75,400 45.77 45.77
Date Open High Low Vol Cls adjCls
12-02-24 46.62 46.93 45.85 127,400 46.14 46.14
12-02-23 45.45 46.67 43.99 218,200 46.52 46.52
12-02-22 45.06 45.51 44.64 295,000 45.36 45.36
12-02-21 46.09 46.09 45.08 115,300 45.18 45.18
12-02-17 45.99 46.01 45.72 156,200 45.98 45.98
12-02-16 45.43 46.14 45.17 148,200 45.82 45.82
12-02-15 45.45 45.91 45.11 193,200 45.28 45.28
12-02-14 45.23 45.38 45.00 124,500 45.34 45.34
12-02-13 45.69 46.10 45.24 230,500 45.37 45.37
Date Open High Low Vol Cls adjCls
12-02-10 44.96 45.56 44.75 217,200 45.22 45.22
12-02-09 44.90 45.68 44.74 348,900 45.59 45.59
12-02-08 45.81 46.00 43.98 508,600 45.04 45.04
12-02-07 47.70 48.46 45.34 1,009,300 45.89 45.89
12-02-06 49.28 49.58 48.69 276,100 49.50 49.50
12-02-03 49.13 49.80 48.26 396,500 49.67 49.67
12-02-02 48.96 49.20 48.12 214,800 48.53 48.53
12-02-01 47.99 49.00 47.55 393,500 48.76 48.76
12-01-31 46.87 47.63 46.36 188,400 47.53 47.53
Date Open High Low Vol Cls adjCls
12-01-30 46.83 47.08 46.14 109,100 46.47 46.47
12-01-27 46.47 47.37 46.31 97,200 47.15 47.15
12-01-26 47.64 47.88 46.52 340,200 46.74 46.74
12-01-25 47.63 47.63 47.00 193,100 47.40 47.40
12-01-24 47.01 48.00 46.96 170,900 47.67 47.67
12-01-23 47.67 47.87 47.01 115,200 47.23 47.23
12-01-20 47.43 47.87 47.17 96,300 47.76 47.76
12-01-19 47.80 47.96 47.31 175,400 47.66 47.66
12-01-18 47.15 47.88 46.60 156,600 47.56 47.56
Date Open High Low Vol Cls adjCls
12-01-17 47.82 48.23 46.90 167,200 47.04 47.04
12-01-13 47.16 47.84 47.03 131,000 47.50 47.50
12-01-12 47.54 48.07 47.19 160,300 47.75 47.75
12-01-11 46.52 47.76 46.13 260,300 47.44 47.44
12-01-10 46.40 47.14 46.17 259,100 46.83 46.83
12-01-09 45.08 45.88 44.59 225,600 45.87 45.87
12-01-06 45.69 45.80 44.48 356,500 44.99 44.99
12-01-05 45.38 45.91 44.44 636,000 45.66 45.66
12-01-04 46.84 46.88 45.66 220,800 45.82 45.82
Date Open High Low Vol Cls adjCls
12-01-03 47.14 47.82 46.79 295,100 47.17 47.17
11-12-30 46.41 47.25 46.10 155,000 46.12 46.12
11-12-29 46.93 47.30 46.29 210,200 46.39 46.39
11-12-28 47.70 47.70 46.32 156,400 46.75 46.75
11-12-27 47.56 47.69 46.97 229,300 47.64 47.64
11-12-23 47.73 48.18 47.32 160,600 47.95 47.95
11-12-22 46.77 48.10 46.77 214,500 47.73 47.73
11-12-21 46.94 46.99 46.25 238,700 46.68 46.68
11-12-20 46.92 47.26 46.38 369,700 46.88 46.88
Date Open High Low Vol Cls adjCls
11-12-19 47.28 47.69 45.71 118,600 45.81 45.81
11-12-16 46.96 47.49 45.76 357,100 47.07 47.07
11-12-15 46.47 46.72 46.12 149,800 46.48 46.48
11-12-14 47.29 47.65 45.77 255,600 45.80 45.80
11-12-13 48.25 49.16 47.28 310,100 47.60 47.60
11-12-12 47.00 47.94 46.47 206,000 47.88 47.88
11-12-09 45.86 48.08 45.45 214,200 47.85 47.85
11-12-08 46.68 46.85 45.84 172,800 45.87 45.87
11-12-07 47.32 47.74 46.31 219,500 47.15 47.15
Date Open High Low Vol Cls adjCls
11-12-06 47.75 48.10 47.10 148,400 47.67 47.67
11-12-05 48.22 48.28 47.29 165,100 47.91 47.91
11-12-02 48.11 48.58 47.32 198,700 47.48 47.48
11-12-01 47.07 48.24 46.69 307,400 47.40 47.40
11-11-30 47.11 47.58 46.67 456,600 47.32 47.32
11-11-29 44.81 45.62 44.34 378,900 45.29 45.29
11-11-28 44.36 44.97 44.07 386,600 44.88 44.88
11-11-25 42.34 43.73 42.17 135,200 42.83 42.83
11-11-23 43.90 43.95 42.50 314,000 42.54 42.54
Date Open High Low Vol Cls adjCls
11-11-22 44.28 44.94 43.83 190,700 44.24 44.24
11-11-21 44.43 44.94 43.61 289,400 44.38 44.38
11-11-18 45.68 46.21 44.73 311,500 45.47 45.47
11-11-17 46.52 47.15 45.41 301,500 45.71 45.71
11-11-16 46.56 47.90 46.43 260,000 46.50 46.50
11-11-15 44.88 47.25 44.79 329,300 47.19 47.19
11-11-14 45.78 45.96 44.90 246,200 45.36 45.36
11-11-11 45.00 46.00 44.55 365,200 45.95 45.95
11-11-10 44.60 44.99 43.65 188,100 44.53 44.53
Date Open High Low Vol Cls adjCls
11-11-09 44.21 45.48 43.21 374,900 44.08 44.08
11-11-08 43.85 45.30 43.01 415,800 45.13 45.13
11-11-07 43.80 43.80 42.24 157,200 43.15 43.15
11-11-04 43.57 44.17 42.86 91,900 43.91 43.91
11-11-03 42.78 44.28 42.22 196,000 44.19 44.19
11-11-02 42.02 42.55 41.22 160,000 42.31 42.31
11-11-01 40.78 42.15 40.47 187,400 41.18 41.18
11-10-31 42.76 43.47 42.51 134,100 42.59 42.59
11-10-28 44.00 44.73 43.62 179,100 43.64 43.64
Date Open High Low Vol Cls adjCls
11-10-27 42.00 44.47 41.54 397,000 44.28 44.28
11-10-26 40.87 41.38 39.71 124,400 41.00 41.00
11-10-25 41.50 41.71 40.06 195,700 40.27 40.27
11-10-24 40.58 41.74 40.26 149,600 41.69 41.69
11-10-21 40.00 40.54 39.50 226,400 40.49 40.49
11-10-20 38.19 39.97 38.19 460,400 39.82 39.82
11-10-19 38.44 38.81 37.75 255,500 38.02 38.02
11-10-18 36.98 38.90 36.62 255,000 38.62 38.62
11-10-17 37.90 37.93 36.67 301,500 36.86 36.86
Date Open High Low Vol Cls adjCls
11-10-14 37.35 38.34 36.55 181,900 38.26 38.26
11-10-13 37.27 37.74 36.50 165,200 36.97 36.97
11-10-12 37.16 37.80 36.81 197,100 37.53 37.53
11-10-11 35.97 36.92 35.70 140,100 36.72 36.72
11-10-10 35.34 36.99 35.34 189,100 36.22 36.22
11-10-07 35.96 35.96 34.36 143,100 34.60 34.60
11-10-06 35.06 36.08 34.91 165,700 35.93 35.93
11-10-05 34.42 35.31 33.94 114,200 34.95 34.95
11-10-04 31.61 34.45 31.57 298,700 34.43 34.43
Date Open High Low Vol Cls adjCls
11-10-03 33.11 33.76 31.81 246,700 31.81 31.81
11-09-30 34.58 35.00 33.28 224,200 33.31 33.31
11-09-29 35.39 35.69 34.03 145,800 35.28 35.28
11-09-28 36.57 36.79 34.53 228,500 34.54 34.54
11-09-27 35.71 37.57 35.36 183,500 36.50 36.50
11-09-26 34.18 35.09 33.86 102,600 35.02 35.02
11-09-23 33.34 34.33 33.08 133,800 33.97 33.97
11-09-22 33.38 34.02 32.63 260,300 33.40 33.40
11-09-21 35.02 35.93 34.29 155,200 34.42 34.42
Date Open High Low Vol Cls adjCls
11-09-20 35.44 35.98 34.98 135,800 35.02 35.02
11-09-19 35.43 35.77 34.65 216,900 35.26 35.26
11-09-16 36.47 36.88 35.52 188,800 36.04 36.04
11-09-15 36.02 36.42 35.19 155,100 36.23 36.23
11-09-14 35.92 36.08 35.00 236,700 35.68 35.68
11-09-13 34.74 35.66 34.31 190,000 35.51 35.51
11-09-12 33.24 34.70 33.06 153,100 34.63 34.63
11-09-09 34.56 34.92 33.18 176,000 33.67 33.67
11-09-08 35.17 35.83 34.75 154,200 34.97 34.97
Date Open High Low Vol Cls adjCls
11-09-07 33.74 35.40 33.56 210,200 35.37 35.37
11-09-06 32.81 33.32 32.37 392,800 33.23 33.23
11-09-02 34.94 35.42 33.33 312,700 33.82 33.82
11-09-01 35.64 36.41 35.28 237,100 35.67 35.67
11-08-31 36.35 36.51 35.16 164,600 35.50 35.50
11-08-30 35.44 36.55 35.25 241,000 36.11 36.11
11-08-29 34.19 35.65 34.09 244,000 35.57 35.57
11-08-26 32.29 34.08 32.01 196,400 33.90 33.90
11-08-25 33.87 34.12 32.28 191,100 32.50 32.50
Date Open High Low Vol Cls adjCls
11-08-24 32.95 33.74 32.54 226,900 33.61 33.61
11-08-23 31.73 32.90 31.18 388,000 32.84 32.84
11-08-22 32.41 32.47 31.40 202,900 31.61 31.61
11-08-19 32.33 33.09 31.54 501,500 31.54 31.54
11-08-18 33.86 33.86 32.44 796,200 32.81 32.81
11-08-17 34.99 35.40 34.17 346,100 34.66 34.66
11-08-16 35.00 35.08 34.39 261,400 34.63 34.63
11-08-15 34.49 35.26 34.25 502,500 35.25 35.25
11-08-12 34.60 35.12 33.69 362,100 34.26 34.26
Date Open High Low Vol Cls adjCls
11-08-11 33.76 34.81 33.45 545,400 34.17 34.17
11-08-10 33.61 34.80 32.96 543,700 33.55 33.55
11-08-09 34.23 34.80 31.85 849,600 34.70 34.70
11-08-08 36.31 36.46 33.55 602,200 33.58 33.58
11-08-05 40.44 40.95 37.19 767,700 37.67 37.67
11-08-04 43.08 43.53 40.66 498,600 40.66 40.66
11-08-03 43.44 43.83 42.70 267,100 43.76 43.76
11-08-02 44.26 45.10 43.22 385,100 43.23 43.23
11-08-01 45.53 45.69 44.26 242,300 44.64 44.64
Date Open High Low Vol Cls adjCls
11-07-29 44.11 45.33 44.11 233,000 44.93 44.93
11-07-28 44.17 45.09 43.53 198,400 44.79 44.79
11-07-27 45.52 45.73 44.05 265,900 44.20 44.20
11-07-26 45.43 46.17 45.43 179,000 45.62 45.62
11-07-25 45.31 45.74 45.03 203,400 45.35 45.35
11-07-22 44.37 46.08 43.93 627,300 45.73 45.73
11-07-21 43.24 44.04 43.20 284,900 43.90 43.90
11-07-20 43.07 43.32 42.78 334,200 43.02 43.02
11-07-19 41.49 43.32 41.20 526,600 43.09 43.09
Date Open High Low Vol Cls adjCls
11-07-18 42.00 42.23 40.50 546,100 41.17 41.17
11-07-15 42.32 42.46 41.74 155,700 42.26 42.26
11-07-14 43.41 43.69 42.06 116,900 42.15 42.15
11-07-13 43.37 43.82 43.00 140,100 43.21 43.21
11-07-12 43.10 43.56 42.75 126,800 43.03 43.03
11-07-11 43.50 43.94 43.19 108,800 43.35 43.35
11-07-08 43.78 44.19 43.59 103,800 43.95 43.95
11-07-07 44.49 44.58 44.01 147,700 44.49 44.49
11-07-06 44.23 44.45 43.76 144,200 44.00 44.00
Date Open High Low Vol Cls adjCls
11-07-05 43.52 44.26 43.50 129,600 44.24 44.24
11-07-01 43.37 44.00 42.80 188,900 43.52 43.52
11-06-30 43.10 43.45 42.94 163,000 43.27 43.27
11-06-29 42.86 43.12 42.56 149,000 42.95 42.95
11-06-28 42.19 42.71 42.00 76,000 42.71 42.71
11-06-27 41.78 42.23 41.41 154,900 42.07 42.07
11-06-24 42.63 42.89 41.45 394,700 41.80 41.80
11-06-23 42.07 42.59 41.52 140,100 42.55 42.55
11-06-22 41.78 42.63 41.40 171,000 42.61 42.61
Date Open High Low Vol Cls adjCls
11-06-21 41.27 42.19 41.27 210,300 42.10 42.10
11-06-20 40.39 41.04 40.30 77,000 41.03 41.03
11-06-17 40.75 41.02 40.19 268,800 40.58 40.58
11-06-16 40.42 40.95 40.15 134,000 40.50 40.50
11-06-15 40.15 40.79 39.88 184,900 40.27 40.27
11-06-14 40.24 40.84 40.24 97,200 40.65 40.65
11-06-13 39.99 40.22 39.72 104,700 39.75 39.75
11-06-10 40.15 40.43 39.69 187,700 39.88 39.88
11-06-09 40.51 41.04 40.25 131,000 40.44 40.44
Date Open High Low Vol Cls adjCls
11-06-08 41.38 41.53 40.27 270,500 40.43 40.43
11-06-07 41.81 42.13 41.54 216,300 41.66 41.66
11-06-06 42.21 42.40 41.61 195,200 41.65 41.65
11-06-03 42.52 42.92 42.01 198,000 42.21 42.21
11-06-02 43.23 43.68 42.84 113,700 43.21 43.21
11-06-01 44.16 44.29 43.28 230,000 43.32 43.32
11-05-31 44.21 44.31 43.75 321,300 44.27 44.27
11-05-27 43.54 44.47 43.43 226,800 43.90 43.90
11-05-26 42.50 43.60 42.14 289,100 43.42 43.42
Date Open High Low Vol Cls adjCls
11-05-25 41.71 42.57 41.71 211,400 42.51 42.51
11-05-24 41.71 42.38 41.49 154,700 41.75 41.75
11-05-23 42.15 42.43 41.40 229,900 41.69 41.69
11-05-20 43.19 43.90 43.13 308,000 43.35 43.35
11-05-19 43.57 43.66 43.15 342,600 43.38 43.38
11-05-18 41.10 44.20 41.10 713,000 43.58 43.58
11-05-17 40.68 41.28 40.59 125,800 41.08 41.08
11-05-16 41.21 41.77 40.72 167,200 40.72 40.72
11-05-13 42.19 42.19 41.07 153,600 41.10 41.10
Date Open High Low Vol Cls adjCls
11-05-12 40.82 42.82 40.82 169,200 42.32 42.32
11-05-11 41.14 41.43 40.79 134,300 41.06 41.06
11-05-10 40.85 41.46 40.78 151,200 41.44 41.44
11-05-09 40.12 40.78 39.90 145,000 40.61 40.61
11-05-06 39.96 40.50 39.50 676,700 40.30 40.30
11-05-05 39.00 40.05 39.00 185,800 39.62 39.62
11-05-04 39.53 39.68 39.13 225,500 39.35 39.35
11-05-03 39.62 39.76 39.11 129,000 39.55 39.55
11-05-02 39.97 40.04 39.57 182,000 39.76 39.76
Date Open High Low Vol Cls adjCls
11-04-29 39.69 40.42 39.42 158,000 39.92 39.92
11-04-28 39.54 39.64 39.29 82,000 39.58 39.58
11-04-27 39.26 39.63 39.24 99,000 39.58 39.58
11-04-26 38.65 39.30 38.65 421,700 39.27 39.27
11-04-25 38.66 39.37 38.55 122,700 38.58 38.58
11-04-21 38.75 38.79 38.06 137,200 38.69 38.69
11-04-20 37.82 38.47 37.82 184,400 38.39 38.39
11-04-19 37.60 37.74 37.12 132,000 37.27 37.27
11-04-18 37.46 37.53 37.12 230,000 37.38 37.38
Date Open High Low Vol Cls adjCls
11-04-15 38.08 38.08 37.54 333,200 37.91 37.91
11-04-14 37.87 38.31 37.85 115,400 38.23 38.23
11-04-13 38.40 38.86 38.10 98,500 38.20 38.20
11-04-12 38.78 38.97 38.13 101,500 38.35 38.35
11-04-11 39.36 39.46 39.05 105,000 39.07 39.07
11-04-08 39.60 39.71 39.13 197,100 39.36 39.36
11-04-07 39.62 39.89 39.10 191,700 39.31 39.31
11-04-06 39.10 39.76 38.85 118,500 39.65 39.65
11-04-05 39.17 39.81 38.94 190,200 39.01 39.01
Date Open High Low Vol Cls adjCls
11-04-04 39.40 39.67 38.81 122,900 39.17 39.17
11-04-01 39.90 40.00 39.03 485,400 39.15 39.15
11-03-31 39.35 39.87 39.28 126,300 39.84 39.84
11-03-30 39.52 39.80 39.13 121,500 39.36 39.36
11-03-29 39.47 39.94 39.26 93,600 39.44 39.44
11-03-28 39.53 39.86 39.41 127,700 39.55 39.55
11-03-25 39.65 40.10 39.38 94,100 39.46 39.46
11-03-24 38.68 39.62 38.30 154,700 39.39 39.39
11-03-23 38.97 39.24 38.23 260,000 38.46 38.46
Date Open High Low Vol Cls adjCls
11-03-22 39.29 39.57 38.97 184,600 39.12 39.12
11-03-21 38.58 39.17 38.35 147,200 39.17 39.17
11-03-18 38.00 38.51 37.83 509,900 38.32 38.32
11-03-17 38.42 38.92 37.50 346,300 37.68 37.68
11-03-16 38.97 39.16 37.82 466,600 38.07 38.07
11-03-15 38.33 39.53 38.00 364,800 39.20 39.20
11-03-14 39.54 40.03 38.77 206,500 39.31 39.31
11-03-11 39.07 40.28 39.03 217,900 40.06 40.06
11-03-10 39.68 39.96 38.99 413,800 39.38 39.38
Date Open High Low Vol Cls adjCls
11-03-09 40.45 40.76 40.06 124,200 40.55 40.55
11-03-08 40.21 41.00 40.00 170,900 40.67 40.67
11-03-07 40.84 41.00 39.92 231,600 40.34 40.34
11-03-04 41.05 41.23 40.40 223,700 41.00 41.00
11-03-03 40.92 41.49 40.73 178,700 41.16 41.16
11-03-02 40.41 40.85 40.11 172,200 40.43 40.43
11-03-01 41.39 41.74 40.20 255,800 40.56 40.56
11-02-28 41.55 42.05 41.04 314,500 41.61 41.61
11-02-25 40.35 41.41 40.35 176,300 41.41 41.41
Date Open High Low Vol Cls adjCls
11-02-24 40.03 40.61 39.98 246,200 40.40 40.40
11-02-23 40.39 40.39 39.76 341,300 39.93 39.93
11-02-22 40.90 41.57 40.26 325,900 40.43 40.43
11-02-18 41.25 41.35 41.02 302,900 41.25 41.25
11-02-17 40.53 41.49 40.40 320,700 41.30 41.30
11-02-16 40.38 40.92 39.86 279,500 40.81 40.81
11-02-15 41.35 41.35 39.59 674,800 40.34 40.34
11-02-14 44.38 44.55 41.53 711,900 41.80 41.80
11-02-11 44.06 44.88 43.77 139,400 44.87 44.87
Date Open High Low Vol Cls adjCls
11-02-10 44.09 44.52 43.78 146,100 44.36 44.36
11-02-09 43.81 45.22 43.81 135,700 44.42 44.42
11-02-08 44.63 45.00 44.33 101,900 45.00 45.00
11-02-07 44.71 45.59 44.40 80,400 44.83 44.83
11-02-04 44.28 44.80 44.28 83,300 44.71 44.71
11-02-03 44.46 44.73 43.54 84,400 44.40 44.40
11-02-02 44.77 45.23 44.44 129,500 44.59 44.59
11-02-01 43.56 45.21 43.02 276,700 44.96 44.96
11-01-31 42.89 43.45 42.50 184,500 43.40 43.40
Date Open High Low Vol Cls adjCls
11-01-28 43.49 43.66 42.74 271,100 42.79 42.79
11-01-27 43.42 43.80 43.05 187,700 43.60 43.60
11-01-26 42.20 43.34 41.99 157,900 43.30 43.30
11-01-25 41.73 42.16 41.24 126,800 42.09 42.09
11-01-24 41.44 42.30 41.40 135,200 42.01 42.01
11-01-21 41.52 41.84 41.05 179,100 41.51 41.51
11-01-20 41.83 42.00 40.96 239,200 41.34 41.34
11-01-19 42.30 42.57 41.71 205,400 41.86 41.86
11-01-18 42.46 42.49 41.72 193,100 42.32 42.32
Date Open High Low Vol Cls adjCls
11-01-14 42.93 43.14 41.72 309,300 42.70 42.70
11-01-13 44.76 44.76 42.11 595,300 43.17 43.17
11-01-12 45.00 45.54 44.50 223,100 44.82 44.82
11-01-11 45.05 45.15 44.32 188,300 44.73 44.73
11-01-10 44.58 45.25 43.74 140,600 45.06 45.06
11-01-07 45.22 45.64 44.08 126,700 44.85 44.85
11-01-06 44.96 45.41 44.56 100,600 45.22 45.22
11-01-05 44.39 45.24 44.25 112,400 45.02 45.02
11-01-04 45.82 45.99 44.04 188,600 44.48 44.48
Date Open High Low Vol Cls adjCls
11-01-03 44.67 46.00 44.48 321,200 45.74 45.74
10-12-31 44.64 44.79 44.38 105,600 44.41 44.41
10-12-30 44.50 44.88 44.50 71,800 44.60 44.60
10-12-29 44.33 44.58 44.30 51,100 44.45 44.45
10-12-28 44.59 44.59 44.14 122,000 44.44 44.44
10-12-27 43.55 44.66 43.29 68,200 44.64 44.64
10-12-23 44.10 44.10 43.31 79,300 43.66 43.66
10-12-22 44.10 44.30 43.82 75,000 44.11 44.11
10-12-21 44.11 44.11 43.72 127,600 44.08 44.08
Date Open High Low Vol Cls adjCls
10-12-20 44.18 44.51 44.00 146,200 44.10 44.10
10-12-17 43.61 44.11 43.23 433,600 44.08 44.08
10-12-16 43.47 43.82 42.96 115,800 43.55 43.55
10-12-15 43.40 44.08 43.25 96,200 43.50 43.50
10-12-14 43.70 43.75 43.21 85,300 43.46 43.46
10-12-13 43.76 44.00 43.21 178,900 43.46 43.46
10-12-10 44.00 44.00 43.54 146,300 43.83 43.83
10-12-09 43.40 43.93 43.19 129,700 43.86 43.86
10-12-08 43.44 43.76 43.14 115,400 43.19 43.19
Date Open High Low Vol Cls adjCls
10-12-07 43.14 43.73 43.02 178,200 43.25 43.25
10-12-06 42.27 43.09 41.96 112,600 42.86 42.86
10-12-03 41.59 42.50 41.23 193,900 42.40 42.40
10-12-02 41.64 41.89 41.52 122,400 41.89 41.89
10-12-01 41.81 42.24 41.44 167,800 41.75 41.75
10-11-30 40.76 41.51 40.50 233,400 41.36 41.36
10-11-29 41.29 41.39 40.70 125,500 41.27 41.27
10-11-26 41.60 42.00 41.42 26,600 41.60 41.60
10-11-24 41.45 41.94 41.45 115,200 41.94 41.94
Date Open High Low Vol Cls adjCls
10-11-23 40.67 41.28 40.53 165,800 41.21 41.21
10-11-22 40.86 41.32 40.47 103,800 41.13 41.13
10-11-19 40.38 41.11 39.72 197,800 40.89 40.89
10-11-18 40.15 40.71 39.87 180,200 40.40 40.40
10-11-17 38.84 39.90 38.40 242,800 39.87 39.87
10-11-16 40.60 40.60 39.48 250,700 39.64 39.64
10-11-15 40.83 41.33 40.53 142,000 40.96 40.96
10-11-12 40.70 41.13 40.58 151,900 40.72 40.72
10-11-11 41.01 41.59 40.65 174,300 41.17 41.17
Date Open High Low Vol Cls adjCls
10-11-10 40.99 41.52 40.56 179,400 41.52 41.52
10-11-09 40.57 41.00 40.33 129,900 40.84 40.84
10-11-08 41.06 41.31 40.38 177,600 40.59 40.59
10-11-05 39.06 41.37 39.03 507,500 41.30 41.30
10-11-04 41.71 41.97 40.10 292,000 41.04 41.04
10-11-03 41.46 41.53 40.59 132,000 41.20 41.20
10-11-02 40.84 41.31 40.39 167,600 41.30 41.30
10-11-01 41.35 41.60 40.30 119,200 40.39 40.39
10-10-29 40.29 41.36 40.01 204,000 41.17 41.17
Date Open High Low Vol Cls adjCls
10-10-28 41.17 41.23 40.01 130,500 40.46 40.46
10-10-27 40.67 41.00 40.40 63,900 40.94 40.94
10-10-26 41.20 41.44 40.63 114,300 40.96 40.96
10-10-25 41.11 41.70 41.11 85,700 41.49 41.49
10-10-22 40.95 41.01 40.62 90,700 40.99 40.99
10-10-21 40.97 41.05 40.06 155,700 40.92 40.92
10-10-20 40.87 41.00 40.56 109,300 40.82 40.82
10-10-19 41.28 41.35 40.47 189,400 40.72 40.72
10-10-18 41.57 41.97 41.54 58,500 41.74 41.74
Date Open High Low Vol Cls adjCls
10-10-15 42.00 42.00 41.56 167,700 41.60 41.60
10-10-14 41.71 41.85 41.24 106,600 41.75 41.75
10-10-13 41.08 41.98 40.85 135,800 41.89 41.89
10-10-12 40.59 41.06 40.21 95,800 40.97 40.97
10-10-11 41.06 41.31 40.75 120,500 40.75 40.75
10-10-08 40.96 41.65 40.49 393,600 41.22 41.22
10-10-07 40.67 40.67 39.79 192,100 40.16 40.16
10-10-06 41.08 41.08 40.20 131,400 40.37 40.37
10-10-05 40.88 41.32 40.66 212,300 40.97 40.97
Date Open High Low Vol Cls adjCls
10-10-04 41.43 41.70 40.25 133,700 40.53 40.53
10-10-01 41.11 41.81 40.99 169,000 41.59 41.59
10-09-30 41.00 41.61 40.83 194,000 41.11 41.11
10-09-29 40.17 40.94 40.17 156,300 40.85 40.85
10-09-28 40.55 40.69 39.55 210,300 40.45 40.45
10-09-27 40.80 40.91 40.21 179,700 40.39 40.39
10-09-24 39.25 40.79 39.25 204,100 40.79 40.79
10-09-23 39.00 39.60 38.64 126,000 38.87 38.87
10-09-22 39.35 39.97 38.99 105,200 39.21 39.21
Date Open High Low Vol Cls adjCls
10-09-21 39.54 39.79 38.89 191,500 39.38 39.38
10-09-20 38.49 39.57 38.40 172,300 39.57 39.57
10-09-17 38.40 38.68 37.66 310,800 38.59 38.59
10-09-16 38.19 38.39 37.68 213,700 37.93 37.93
10-09-15 37.57 38.50 37.47 149,300 38.36 38.36
10-09-14 37.89 38.27 37.56 160,900 37.93 37.93
10-09-13 37.31 38.20 37.16 287,800 38.08 38.08
10-09-10 36.70 37.29 36.68 174,200 37.12 37.12
10-09-09 36.60 37.08 36.41 274,800 36.69 36.69
Date Open High Low Vol Cls adjCls
10-09-08 36.14 36.70 36.09 126,600 36.56 36.56
10-09-07 36.40 36.68 35.71 162,600 36.03 36.03
10-09-03 36.43 36.66 36.09 203,800 36.44 36.44
10-09-02 35.96 36.30 35.58 339,500 36.14 36.14
10-09-01 35.54 35.98 35.03 264,900 35.89 35.89
10-08-31 34.39 35.12 34.12 228,200 34.95 34.95
10-08-30 34.54 35.05 34.34 350,000 34.34 34.34
10-08-27 34.66 35.16 33.85 228,200 34.74 34.74
10-08-26 34.49 35.37 34.49 334,600 34.78 34.78
Date Open High Low Vol Cls adjCls
10-08-25 33.68 34.58 33.35 105,100 34.45 34.45
10-08-24 33.48 34.44 33.45 135,700 33.91 33.91
10-08-23 34.43 34.82 33.67 116,200 33.82 33.82
10-08-20 33.91 34.40 33.60 118,900 34.40 34.40
10-08-19 34.44 34.73 33.77 194,800 34.11 34.11
10-08-18 34.73 34.85 34.43 186,500 34.62 34.62
10-08-17 34.60 34.99 34.45 166,600 34.71 34.71
10-08-16 33.47 34.57 33.47 215,900 34.31 34.31
10-08-13 33.38 33.88 32.96 205,800 33.73 33.73
Date Open High Low Vol Cls adjCls
10-08-12 33.26 33.92 33.16 292,700 33.59 33.59
10-08-11 34.47 34.47 33.49 332,400 33.82 33.82
10-08-10 34.29 35.89 33.03 674,600 35.29 35.29
10-08-09 37.08 37.44 36.10 293,600 36.85 36.85
10-08-06 36.34 37.16 36.00 117,600 36.66 36.66
10-08-05 37.16 37.46 36.88 123,500 36.94 36.94
10-08-04 37.27 37.99 37.11 159,500 37.46 37.46
10-08-03 37.35 37.89 36.97 124,200 37.19 37.19
10-08-02 36.85 37.48 36.85 151,400 37.29 37.29
Date Open High Low Vol Cls adjCls
10-07-30 35.72 36.76 35.66 183,300 36.14 36.14
10-07-29 36.83 36.83 35.69 130,600 36.29 36.29
10-07-28 37.41 37.60 36.40 132,400 36.58 36.58
10-07-27 37.83 38.19 37.28 160,700 37.54 37.54
10-07-26 36.39 37.83 36.23 275,300 37.81 37.81
10-07-23 35.57 36.21 35.29 189,400 36.19 36.19
10-07-22 35.43 36.39 35.37 323,600 35.61 35.61
10-07-21 33.67 37.40 33.07 1,695,400 35.08 35.08
10-07-20 32.33 33.44 32.14 139,500 33.36 33.36
Date Open High Low Vol Cls adjCls
10-07-19 32.16 32.82 32.03 104,500 32.64 32.64
10-07-16 33.31 33.45 32.15 212,900 32.22 32.22
10-07-15 33.91 34.02 33.29 89,800 33.84 33.84
10-07-14 33.65 34.09 33.40 101,700 33.97 33.97
10-07-13 33.46 33.98 33.25 141,000 33.87 33.87
10-07-12 33.00 33.34 32.64 77,500 32.95 32.95
10-07-09 32.39 33.13 32.27 106,600 33.12 33.12
10-07-08 32.06 32.61 31.59 155,500 32.53 32.53
10-07-07 31.34 32.16 31.02 258,600 31.94 31.94
Date Open High Low Vol Cls adjCls
10-07-06 32.06 32.41 31.00 163,200 31.14 31.14
10-07-02 32.08 32.09 31.34 146,500 31.49 31.49
10-07-01 32.61 32.77 31.65 247,600 32.06 32.06
10-06-30 33.00 33.57 32.42 138,400 32.56 32.56
10-06-29 33.54 33.80 32.66 212,700 32.91 32.91
10-06-28 34.04 34.42 33.58 152,100 34.20 34.20
10-06-25 33.58 34.08 32.95 1,248,400 34.02 34.02
10-06-24 33.78 33.94 32.80 286,800 33.35 33.35
10-06-23 34.81 34.81 33.52 221,300 34.05 34.05
Date Open High Low Vol Cls adjCls
10-06-22 34.85 35.29 34.59 467,800 34.75 34.75
10-06-21 34.89 34.98 34.49 278,000 34.88 34.88
10-06-18 34.51 34.67 34.07 462,200 34.61 34.61
10-06-17 34.00 34.48 33.69 208,300 34.36 34.36
10-06-16 33.59 34.24 33.51 141,200 33.92 33.92
10-06-15 33.53 34.00 33.12 172,300 33.79 33.79
10-06-14 33.00 33.62 32.81 193,500 33.24 33.24
10-06-11 31.92 32.90 31.92 187,400 32.90 32.90
10-06-10 31.49 32.17 31.40 135,300 32.15 32.15
Date Open High Low Vol Cls adjCls
10-06-09 31.65 31.88 30.92 116,100 30.98 30.98
10-06-08 32.03 32.24 30.80 233,100 31.29 31.29
10-06-07 31.48 32.33 31.42 313,300 31.93 31.93
10-06-04 32.56 32.86 31.58 223,300 31.65 31.65
10-06-03 32.54 33.50 32.13 354,300 33.33 33.33
10-06-02 31.26 32.38 30.84 272,000 32.36 32.36
10-06-01 31.79 32.00 30.91 361,000 30.96 30.96
10-05-28 32.43 32.43 31.88 131,400 32.13 32.13
10-05-27 31.99 32.63 31.65 134,600 32.54 32.54
Date Open High Low Vol Cls adjCls
10-05-26 31.70 32.59 31.27 306,100 31.48 31.48
10-05-25 31.00 31.74 30.60 230,800 31.62 31.62
10-05-24 32.00 32.11 31.40 195,700 31.51 31.51
10-05-21 31.94 32.75 31.41 357,300 32.12 32.12
10-05-20 33.50 33.50 32.10 335,100 32.17 32.17
10-05-19 33.86 34.21 33.40 203,400 33.65 33.65
10-05-18 34.36 34.59 33.61 244,100 33.88 33.88
10-05-17 33.83 34.24 33.28 297,600 34.19 34.19
10-05-14 33.41 33.82 32.72 559,200 33.80 33.80
Date Open High Low Vol Cls adjCls
10-05-13 34.25 34.43 33.43 389,100 33.76 33.76
10-05-12 33.57 34.32 33.36 315,400 34.24 34.24
10-05-11 33.74 34.00 33.48 306,500 33.54 33.54
10-05-10 33.25 34.04 33.25 552,600 34.04 34.04
10-05-07 33.28 33.61 32.30 614,700 32.60 32.60
10-05-06 34.35 34.62 31.20 449,200 33.35 33.35
10-05-05 34.26 34.98 34.19 225,600 34.53 34.53
10-05-04 35.18 35.20 34.26 264,000 34.77 34.77
10-05-03 35.45 35.99 35.24 215,800 35.48 35.48
Date Open High Low Vol Cls adjCls
10-04-30 36.30 36.74 35.42 502,400 35.42 35.42
10-04-29 35.98 36.45 35.88 298,300 36.41 36.41
10-04-28 35.58 36.00 35.19 165,600 35.81 35.81
10-04-27 35.56 36.31 35.45 158,500 35.48 35.48
10-04-26 35.53 35.74 35.33 190,500 35.65 35.65
10-04-23 35.25 35.57 35.00 214,200 35.52 35.52
10-04-22 34.93 35.47 34.75 345,900 35.33 35.33
10-04-21 35.09 35.29 34.85 239,800 35.15 35.15
10-04-20 35.06 35.10 34.74 201,900 35.04 35.04
Date Open High Low Vol Cls adjCls
10-04-19 34.55 35.03 34.35 197,400 35.00 35.00
10-04-16 34.77 35.02 34.46 390,300 34.58 34.58
10-04-15 34.98 35.08 34.70 331,700 34.76 34.76
10-04-14 35.10 35.45 34.91 354,300 35.11 35.11
10-04-13 34.58 35.00 34.48 231,900 35.00 35.00
10-04-12 34.61 34.94 34.47 330,600 34.64 34.64
10-04-09 34.89 34.94 34.37 231,000 34.50 34.50
10-04-08 34.95 35.00 34.57 195,200 34.89 34.89
10-04-07 34.56 34.99 34.48 367,500 34.99 34.99
Date Open High Low Vol Cls adjCls
10-04-06 34.81 34.92 34.49 207,500 34.63 34.63
10-04-05 34.83 35.00 34.61 263,400 35.00 35.00
10-04-01 34.91 35.00 34.46 380,300 34.58 34.58
10-03-31 34.72 35.02 34.50 362,900 34.61 34.61
10-03-30 34.46 35.09 34.01 583,600 35.00 35.00
10-03-29 35.10 35.10 34.51 828,800 34.58 34.58
10-03-26 34.25 35.13 34.02 4,874,500 35.00 35.00
10-03-25 33.60 34.70 33.50 704,000 34.11 34.11
10-03-24 33.26 33.88 33.09 378,200 33.57 33.57
Date Open High Low Vol Cls adjCls
10-03-23 33.65 33.77 32.79 478,200 33.50 33.50
10-03-22 34.46 34.72 34.18 211,400 34.65 34.65
10-03-19 34.45 34.74 34.22 291,400 34.41 34.41
10-03-18 33.96 34.45 33.89 233,200 34.39 34.39
10-03-17 33.29 34.19 33.29 337,300 34.00 34.00
10-03-16 33.01 33.53 32.41 170,900 33.28 33.28
10-03-15 33.50 33.50 32.93 242,100 33.02 33.02
10-03-12 33.68 33.71 33.30 197,800 33.50 33.50
10-03-11 33.38 33.90 33.38 125,800 33.70 33.70
Date Open High Low Vol Cls adjCls
10-03-10 33.17 33.79 33.00 152,000 33.65 33.65
10-03-09 32.75 33.40 32.54 188,800 33.17 33.17
10-03-08 32.96 33.62 32.73 239,100 32.76 32.76
10-03-05 31.98 33.00 31.87 312,100 32.92 32.92
10-03-04 31.85 31.89 31.43 141,400 31.83 31.83
10-03-03 31.63 32.00 31.44 261,900 31.86 31.86
10-03-02 31.00 31.64 30.95 187,200 31.51 31.51
10-03-01 30.60 31.16 30.34 175,300 30.99 30.99
10-02-26 30.21 30.60 29.98 184,800 30.38 30.38
Date Open High Low Vol Cls adjCls
10-02-25 29.61 30.12 29.38 111,100 30.10 30.10
10-02-24 30.00 30.25 29.78 83,000 29.87 29.87
10-02-23 30.06 30.35 29.82 264,400 29.96 29.96
10-02-22 29.77 30.31 29.70 122,500 30.17 30.17
10-02-19 30.14 30.14 29.69 164,300 29.70 29.70
10-02-18 29.71 30.14 29.65 176,700 30.14 30.14
10-02-17 29.70 29.99 29.37 183,400 29.69 29.69
10-02-16 29.20 29.81 29.05 156,700 29.69 29.69
10-02-12 27.97 29.06 27.97 226,500 29.05 29.05
Date Open High Low Vol Cls adjCls
10-02-11 26.97 28.38 26.97 245,000 28.28 28.28
10-02-10 26.29 27.04 26.04 263,300 27.02 27.02
10-02-09 26.62 26.62 26.11 321,900 26.32 26.32
10-02-08 26.31 26.33 26.10 105,400 26.24 26.24
10-02-05 26.46 26.56 26.10 129,500 26.42 26.42
10-02-04 27.31 27.31 26.45 192,300 26.48 26.48
10-02-03 27.10 27.48 26.99 152,400 27.43 27.43
10-02-02 27.58 27.66 26.96 124,300 27.29 27.29
10-02-01 27.63 27.63 27.11 140,800 27.59 27.59
Date Open High Low Vol Cls adjCls
10-01-29 27.26 27.95 27.26 732,400 27.33 27.33
10-01-28 27.80 27.87 27.16 269,200 27.22 27.22
10-01-27 27.70 27.91 27.19 307,500 27.83 27.83
10-01-26 27.86 28.13 27.74 339,100 27.76 27.76
10-01-25 27.98 28.23 27.74 277,300 28.02 28.02
10-01-22 27.91 28.25 27.87 285,700 27.96 27.96
10-01-21 28.00 28.35 27.84 639,100 28.00 28.00
10-01-20 29.08 29.11 27.56 818,000 28.36 28.36
10-01-19 29.55 30.17 29.08 301,800 29.24 29.24
Date Open High Low Vol Cls adjCls
10-01-15 31.70 31.83 29.38 571,600 29.55 29.55
10-01-14 31.19 31.69 31.09 91,200 31.59 31.59
10-01-13 30.35 31.40 30.35 166,500 31.23 31.23
10-01-12 31.53 32.02 31.40 158,000 31.68 31.68
10-01-11 32.05 32.31 31.75 115,700 31.88 31.88
10-01-08 31.81 32.11 31.44 233,900 31.98 31.98
10-01-07 32.00 32.20 31.62 95,700 32.01 32.01
10-01-06 31.70 32.94 31.70 227,600 31.97 31.97
10-01-05 31.00 32.81 30.44 249,500 31.66 31.66
Date Open High Low Vol Cls adjCls
10-01-04 31.07 31.71 30.62 207,300 31.09 31.09
09-12-31 32.40 32.46 31.72 105,100 31.78 31.78
09-12-30 32.02 32.44 31.91 67,300 32.34 32.34
09-12-29 31.95 32.20 31.91 60,100 32.08 32.08
09-12-28 32.30 32.30 31.82 45,800 31.93 31.93
09-12-24 32.15 32.45 31.75 50,600 32.13 32.13
09-12-23 31.50 32.14 31.21 194,200 32.06 32.06
09-12-22 30.96 31.50 30.73 120,900 31.41 31.41
09-12-21 31.17 31.27 30.87 124,300 31.00 31.00
Date Open High Low Vol Cls adjCls
09-12-18 30.75 31.04 30.23 447,400 31.02 31.02
09-12-17 30.83 30.83 30.25 65,100 30.40 30.40
09-12-16 30.75 31.18 30.46 110,500 30.93 30.93
09-12-15 30.78 30.82 30.32 89,100 30.42 30.42
09-12-14 30.62 30.91 30.25 71,900 30.77 30.77
09-12-11 30.71 30.83 30.06 101,900 30.53 30.53
09-12-10 31.00 31.11 30.39 104,400 30.65 30.65
09-12-09 31.17 31.17 30.51 108,300 30.89 30.89
09-12-08 31.50 31.70 31.12 145,900 31.19 31.19
Date Open High Low Vol Cls adjCls
09-12-07 31.84 31.89 31.57 104,100 31.70 31.70
09-12-04 30.82 31.98 30.63 206,600 31.80 31.80
09-12-03 31.20 31.20 30.15 82,700 30.21 30.21
09-12-02 30.42 31.10 30.03 114,900 31.03 31.03
09-12-01 31.00 31.00 30.14 110,500 30.30 30.30
09-11-30 29.90 30.75 29.48 270,300 30.65 30.65
09-11-27 30.21 30.52 29.86 59,900 29.86 29.86
09-11-25 31.30 31.73 30.59 97,100 31.15 31.15
09-11-24 31.12 31.27 30.73 96,100 31.25 31.25
Date Open High Low Vol Cls adjCls
09-11-23 30.81 31.25 30.54 180,800 31.12 31.12
09-11-20 29.70 30.45 29.50 131,000 30.41 30.41
09-11-19 30.13 30.18 29.36 102,600 29.99 29.99
09-11-18 30.79 30.84 29.95 93,000 30.28 30.28
09-11-17 30.54 30.99 30.50 62,800 30.76 30.76
09-11-16 29.97 30.96 29.84 208,700 30.77 30.77
09-11-13 29.60 29.87 29.30 119,200 29.65 29.65
09-11-12 29.64 30.20 29.45 133,700 29.47 29.47
09-11-11 29.78 29.99 29.49 72,600 29.61 29.61
Date Open High Low Vol Cls adjCls
09-11-10 29.99 30.19 29.29 156,600 29.45 29.45
09-11-09 30.07 30.50 30.03 106,600 30.22 30.22
09-11-06 29.79 30.49 29.79 94,400 30.18 30.18
09-11-05 29.40 30.66 29.40 229,600 29.97 29.97
09-11-04 30.51 30.57 29.04 525,000 29.06 29.06
09-11-03 29.22 30.49 29.22 254,900 30.45 30.45
09-11-02 29.24 29.44 29.10 241,200 29.30 29.30
09-10-30 29.18 29.47 29.00 192,800 29.15 29.15
09-10-29 29.83 29.97 29.26 104,000 29.43 29.43
Date Open High Low Vol Cls adjCls
09-10-28 30.05 30.39 29.29 310,100 29.45 29.45
09-10-27 30.22 30.72 30.15 206,100 30.25 30.25
09-10-26 30.10 30.96 30.05 145,100 30.16 30.16
09-10-23 30.59 30.59 30.00 189,600 30.12 30.12
09-10-22 30.22 30.84 29.93 72,400 30.59 30.59
09-10-21 31.10 31.30 30.19 219,700 30.25 30.25
09-10-20 31.49 31.56 30.97 153,400 31.02 31.02
09-10-19 31.20 31.58 31.00 224,400 31.54 31.54
09-10-16 31.16 31.30 30.90 294,600 31.17 31.17
Date Open High Low Vol Cls adjCls
09-10-15 30.84 31.30 30.22 298,900 31.30 31.30
09-10-14 29.60 31.22 29.50 487,200 31.13 31.13
09-10-13 30.00 30.40 29.84 150,600 30.00 30.00
09-10-12 30.00 30.40 29.90 308,600 30.06 30.06
09-10-09 29.69 30.14 29.50 189,500 29.98 29.98
09-10-08 29.42 30.30 29.27 451,000 29.62 29.62
09-10-07 29.47 29.53 29.00 108,200 29.24 29.24
09-10-06 29.23 29.77 29.22 180,400 29.50 29.50
09-10-05 28.53 29.12 28.12 330,500 29.11 29.11
Date Open High Low Vol Cls adjCls
09-10-02 27.50 28.88 27.41 525,700 28.34 28.34
09-10-01 26.18 27.04 25.66 1,370,800 27.00 27.00
09-09-30 26.37 27.00 26.17 144,400 26.58 26.58
09-09-29 25.85 26.54 25.46 324,400 26.43 26.43
09-09-28 25.47 26.04 25.35 67,200 25.75 25.75
09-09-25 25.43 25.45 24.98 62,200 25.26 25.26
09-09-24 25.51 25.59 25.06 118,800 25.43 25.43
09-09-23 26.00 26.11 25.48 116,600 25.51 25.51
09-09-22 26.34 26.34 25.59 114,400 25.95 25.95
Date Open High Low Vol Cls adjCls
09-09-21 25.80 26.35 25.80 74,700 26.28 26.28
09-09-18 25.69 26.20 24.95 188,900 26.12 26.12
09-09-17 25.74 25.99 25.46 63,800 25.50 25.50
09-09-16 25.66 26.00 25.49 59,100 25.86 25.86
09-09-15 25.36 25.71 25.02 105,300 25.55 25.55
09-09-14 25.39 25.77 25.29 73,500 25.45 25.45
09-09-11 25.49 25.85 25.45 85,700 25.65 25.65
09-09-10 24.89 25.48 24.82 296,500 25.48 25.48
09-09-09 24.88 25.09 24.71 169,800 24.95 24.95
Date Open High Low Vol Cls adjCls
09-09-08 24.98 25.00 24.73 68,500 24.97 24.97
09-09-04 24.52 25.00 24.23 113,000 24.90 24.90
09-09-03 24.37 24.49 24.20 71,800 24.45 24.45
09-09-02 24.04 24.34 23.94 275,500 24.19 24.19
09-09-01 24.01 24.34 23.94 461,000 24.10 24.10
09-08-31 23.92 24.31 23.87 257,200 24.23 24.23
09-08-28 24.49 24.58 24.00 244,100 24.28 24.28
09-08-27 24.40 24.40 23.89 104,400 24.35 24.35
09-08-26 24.27 24.59 23.93 498,400 24.28 24.28
Date Open High Low Vol Cls adjCls
09-08-25 24.53 24.73 24.11 274,100 24.37 24.37
09-08-24 24.95 25.26 24.42 125,900 24.63 24.63
09-08-21 25.18 25.44 24.91 153,200 25.11 25.11
09-08-20 24.77 25.07 24.31 70,300 25.00 25.00
09-08-19 24.40 24.86 24.22 578,500 24.76 24.76
09-08-18 24.49 24.66 24.14 132,400 24.51 24.51
09-08-17 24.26 24.90 24.15 197,100 24.43 24.43
09-08-14 24.90 24.90 24.51 328,400 24.76 24.76
09-08-13 24.25 25.00 24.17 449,900 24.86 24.86
Date Open High Low Vol Cls adjCls
09-08-12 24.14 24.57 24.08 118,600 24.18 24.18
09-08-11 24.05 24.38 23.76 240,600 24.05 24.05
09-08-10 23.92 24.23 23.81 261,600 24.06 24.06
09-08-07 24.66 24.92 23.53 671,300 24.00 24.00
09-08-06 25.18 26.48 24.02 609,100 24.39 24.39
09-08-05 27.44 27.61 26.50 238,800 27.03 27.03
09-08-04 27.15 27.64 27.15 92,500 27.38 27.38
09-08-03 27.32 27.49 26.57 239,300 27.26 27.26
09-07-31 27.14 27.45 26.70 115,600 27.00 27.00
Date Open High Low Vol Cls adjCls
09-07-30 26.75 27.74 26.67 134,100 27.17 27.17
09-07-29 27.01 27.15 26.76 137,800 27.01 27.01
09-07-28 26.23 27.20 26.11 292,000 27.04 27.04
09-07-27 26.24 26.62 26.14 201,600 26.50 26.50
09-07-24 26.15 26.53 25.90 204,500 26.20 26.20
09-07-23 26.02 26.67 25.99 158,500 26.28 26.28
09-07-22 25.53 26.63 25.53 153,000 26.11 26.11
09-07-21 25.47 25.65 25.01 297,000 25.53 25.53
09-07-20 26.00 26.00 25.03 299,700 25.21 25.21
Date Open High Low Vol Cls adjCls
09-07-17 26.03 26.04 25.76 151,900 25.88 25.88
09-07-16 25.84 26.23 25.64 154,900 25.96 25.96
09-07-15 25.52 26.16 25.52 203,600 26.06 26.06
09-07-14 25.28 25.60 24.87 72,800 25.24 25.24
09-07-13 25.14 25.50 24.68 113,600 25.36 25.36
09-07-10 25.04 25.50 24.92 89,400 24.96 24.96
09-07-09 25.23 25.95 24.84 104,900 25.13 25.13
09-07-08 25.69 25.75 24.61 174,600 24.92 24.92
09-07-07 26.02 26.42 25.46 70,300 25.50 25.50
Date Open High Low Vol Cls adjCls
09-07-06 26.39 26.94 25.94 136,000 26.03 26.03
09-07-02 26.70 27.25 26.17 406,500 26.37 26.37
09-07-01 26.51 27.36 26.30 245,300 27.01 27.01
09-06-30 26.00 26.13 25.30 111,600 25.64 25.64
09-06-29 25.78 26.19 25.57 89,300 25.83 25.83
09-06-26 25.71 25.97 25.39 755,200 25.75 25.75
09-06-25 25.11 25.79 25.11 100,200 25.79 25.79
09-06-24 24.68 25.28 24.47 173,500 25.24 25.24
09-06-23 24.66 25.18 24.35 88,700 24.38 24.38
Date Open High Low Vol Cls adjCls
09-06-22 25.31 25.71 24.35 164,600 24.40 24.40
09-06-19 25.88 26.09 25.50 189,400 25.58 25.58
09-06-18 25.72 25.95 25.24 171,600 25.39 25.39
09-06-17 25.95 26.09 25.12 182,400 25.62 25.62
09-06-16 26.83 26.98 25.83 181,800 25.86 25.86
09-06-15 26.74 26.89 26.33 292,700 26.88 26.88
09-06-12 26.56 26.91 26.35 119,200 26.89 26.89
09-06-11 26.00 26.90 25.83 197,500 26.76 26.76
09-06-10 26.71 26.71 25.56 155,500 25.90 25.90
Date Open High Low Vol Cls adjCls
09-06-09 26.41 26.61 26.25 129,200 26.39 26.39
09-06-08 26.72 26.79 25.97 126,200 26.21 26.21
09-06-05 26.44 26.81 25.97 245,600 26.70 26.70
09-06-04 25.94 26.31 25.43 368,000 26.27 26.27
09-06-03 26.22 26.23 25.42 180,500 25.83 25.83
09-06-02 25.91 26.61 25.47 187,800 26.49 26.49
09-06-01 25.40 26.17 25.36 262,600 25.91 25.91
09-05-29 23.92 25.09 23.92 351,300 25.08 25.08
09-05-28 23.63 24.03 23.04 232,300 23.66 23.66
Date Open High Low Vol Cls adjCls
09-05-27 23.95 24.00 23.20 234,300 23.36 23.36
09-05-26 22.96 24.22 22.61 242,500 24.06 24.06
09-05-22 23.49 23.84 23.11 212,400 23.13 23.13
09-05-21 23.66 23.82 22.75 208,700 23.27 23.27
09-05-20 23.96 24.47 23.52 224,300 23.74 23.74
09-05-19 23.32 24.13 22.93 191,100 23.73 23.73
09-05-18 22.22 23.41 21.92 254,300 23.29 23.29
09-05-15 20.78 22.21 20.35 408,000 21.88 21.88
09-05-14 21.38 21.94 21.14 115,900 21.43 21.43
Date Open High Low Vol Cls adjCls
09-05-13 21.57 21.94 20.96 160,800 21.17 21.17
09-05-12 22.15 22.18 21.16 186,700 21.84 21.84
09-05-11 23.04 23.19 22.51 191,400 22.78 22.78
09-05-08 22.75 23.34 22.54 92,500 23.21 23.21
09-05-07 23.18 23.30 22.17 116,800 22.37 22.37
09-05-06 23.53 23.77 22.65 133,200 23.03 23.03
09-05-05 23.49 23.49 22.65 110,200 23.21 23.21
09-05-04 23.07 23.56 22.92 131,900 23.56 23.56
09-05-01 23.01 23.11 22.40 164,000 23.05 23.05
Date Open High Low Vol Cls adjCls
09-04-30 23.96 23.96 22.99 156,500 22.99 22.99
09-04-29 23.08 23.98 22.70 181,400 23.78 23.78
09-04-28 22.59 23.33 22.31 120,300 23.00 23.00
09-04-27 22.41 22.90 22.31 173,200 22.75 22.75
09-04-24 22.17 22.72 21.93 169,800 22.54 22.54
09-04-23 22.18 22.23 21.60 162,800 22.02 22.02
09-04-22 22.05 22.75 21.68 97,700 22.07 22.07
09-04-21 21.51 22.26 21.36 80,900 22.24 22.24
09-04-20 21.50 21.70 21.19 116,700 21.53 21.53
Date Open High Low Vol Cls adjCls
09-04-17 22.48 22.48 21.73 164,200 21.91 21.91
09-04-16 22.00 22.60 21.58 165,300 22.40 22.40
09-04-15 21.78 22.44 21.42 139,100 21.86 21.86
09-04-14 21.88 21.88 21.35 98,500 21.67 21.67
09-04-13 21.66 22.23 21.26 229,800 21.99 21.99
09-04-09 21.59 22.16 21.38 203,300 21.92 21.92
09-04-08 21.19 21.52 20.95 87,500 21.27 21.27
09-04-07 21.51 21.61 21.00 101,300 21.14 21.14
09-04-06 22.44 22.44 21.54 113,700 21.88 21.88
Date Open High Low Vol Cls adjCls
09-04-03 22.73 22.99 22.41 129,200 22.81 22.81
09-04-02 21.00 22.90 20.86 237,900 22.72 22.72
09-04-01 20.48 21.10 19.98 124,200 21.07 21.07
09-03-31 20.93 21.42 20.40 191,200 20.82 20.82
09-03-30 20.12 20.90 19.97 191,600 20.61 20.61
09-03-27 21.36 21.69 20.33 422,200 20.42 20.42
09-03-26 20.88 21.77 20.64 203,500 21.77 21.77
09-03-25 20.06 20.85 19.89 188,100 20.82 20.82
09-03-24 20.07 20.38 19.49 168,900 20.02 20.02
Date Open High Low Vol Cls adjCls
09-03-23 19.18 20.42 18.97 192,200 20.42 20.42
09-03-20 19.55 20.00 18.34 204,900 18.73 18.73
09-03-19 19.34 19.49 18.97 116,100 19.39 19.39
09-03-18 18.53 19.33 18.24 246,100 19.14 19.14
09-03-17 17.98 18.56 17.80 127,900 18.56 18.56
09-03-16 18.58 18.65 17.82 118,800 17.94 17.94
09-03-13 18.66 18.76 18.31 99,500 18.65 18.65
09-03-12 17.29 18.66 17.28 148,300 18.61 18.61
09-03-11 17.13 17.71 16.90 144,900 17.21 17.21
Date Open High Low Vol Cls adjCls
09-03-10 16.45 17.28 16.41 199,200 17.07 17.07
09-03-09 16.29 16.81 16.02 229,600 16.32 16.32
09-03-06 16.35 16.54 15.90 128,300 16.51 16.51
09-03-05 16.96 17.10 16.13 162,800 16.25 16.25
09-03-04 17.14 17.53 16.86 201,100 17.32 17.32
09-03-03 17.64 18.05 16.91 169,200 16.92 16.92
09-03-02 17.96 18.00 17.30 197,300 17.39 17.39
09-02-27 17.67 18.62 17.67 219,800 18.30 18.30
09-02-26 19.58 19.76 17.65 279,500 17.94 17.94
Date Open High Low Vol Cls adjCls
09-02-25 19.31 19.89 18.98 146,000 19.41 19.41
09-02-24 19.21 19.66 18.74 181,000 19.40 19.40
09-02-23 20.18 20.22 18.77 311,800 18.83 18.83
09-02-20 19.63 20.24 19.06 185,300 20.07 20.07
09-02-19 20.09 20.26 19.78 151,800 19.90 19.90
09-02-18 20.05 20.23 19.76 260,600 19.91 19.91
09-02-17 20.03 20.78 19.56 202,300 19.90 19.90
09-02-13 20.20 21.14 20.18 168,900 20.72 20.72
09-02-12 19.00 20.31 18.61 302,000 20.12 20.12
Date Open High Low Vol Cls adjCls
09-02-11 19.57 20.48 18.88 297,500 19.05 19.05
09-02-10 22.68 22.99 18.85 567,000 19.15 19.15
09-02-09 23.00 23.00 22.37 97,300 22.82 22.82
09-02-06 22.51 23.00 22.51 160,000 23.00 23.00
09-02-05 21.22 22.94 20.94 190,300 22.60 22.60
09-02-04 21.02 21.49 21.02 139,400 21.42 21.42
09-02-03 21.86 22.21 20.52 190,200 20.95 20.95
09-02-02 21.71 22.36 21.42 155,100 21.72 21.72
09-01-30 22.60 22.69 21.96 90,000 22.16 22.16
Date Open High Low Vol Cls adjCls
09-01-29 22.80 22.88 22.23 94,700 22.46 22.46
09-01-28 22.67 23.00 22.57 131,900 23.00 23.00
09-01-27 22.00 22.53 21.85 72,100 22.38 22.38
09-01-26 21.38 22.50 21.38 127,200 21.96 21.96
09-01-23 20.51 21.83 20.41 146,900 21.41 21.41
09-01-22 20.78 21.61 20.50 155,700 20.98 20.98
09-01-21 21.11 21.54 20.40 230,700 21.26 21.26
09-01-20 21.95 22.50 20.79 141,300 20.89 20.89
09-01-16 21.50 22.34 21.03 186,500 22.32 22.32
Date Open High Low Vol Cls adjCls
09-01-15 20.75 21.48 19.89 312,100 21.44 21.44
09-01-14 21.74 21.99 20.73 80,100 20.74 20.74
09-01-13 21.78 22.19 21.66 80,800 22.09 22.09
09-01-12 22.12 22.45 21.43 172,600 21.86 21.86
09-01-09 23.59 23.59 22.02 172,600 22.15 22.15
09-01-08 22.89 23.76 22.48 179,600 23.52 23.52
09-01-07 23.47 23.51 22.66 179,200 23.00 23.00
09-01-06 23.84 24.02 23.59 163,000 23.83 23.83
09-01-05 24.20 24.37 23.35 279,800 23.54 23.54
Date Open High Low Vol Cls adjCls
09-01-02 24.13 24.24 23.73 118,200 23.94 23.94
08-12-31 24.57 24.82 23.70 197,700 24.08 24.08
08-12-30 23.42 24.69 23.42 141,700 24.43 24.43
08-12-29 23.02 23.37 22.82 119,200 23.28 23.28
08-12-26 23.17 23.17 22.73 86,100 23.02 23.02
08-12-24 23.22 23.28 22.90 44,500 23.06 23.06
08-12-23 22.78 23.26 22.62 142,400 23.14 23.14
08-12-22 22.78 22.89 21.90 164,300 22.54 22.54
08-12-19 23.78 24.37 22.67 292,000 22.78 22.78
Date Open High Low Vol Cls adjCls
08-12-18 22.21 23.40 21.76 336,900 23.34 23.34
08-12-17 21.17 22.20 21.15 201,900 22.12 22.12
08-12-16 20.92 21.45 20.52 196,400 21.31 21.31
08-12-15 20.78 21.31 19.73 101,200 20.51 20.51
08-12-12 19.39 20.71 18.91 132,500 20.67 20.67
08-12-11 20.99 21.18 19.56 117,600 19.85 19.85
08-12-10 20.61 21.61 20.27 144,300 21.25 21.25
08-12-09 22.12 22.12 20.36 187,400 20.51 20.51
08-12-08 21.96 22.04 20.91 174,700 21.51 21.51
Date Open High Low Vol Cls adjCls
08-12-05 20.60 21.55 20.00 125,800 21.46 21.46
08-12-04 21.13 21.85 19.84 171,600 20.91 20.91
08-12-03 20.33 22.00 20.33 183,600 21.60 21.60
08-12-02 19.41 21.17 19.41 257,800 20.83 20.83
08-12-01 20.88 21.35 18.89 258,500 19.01 19.01
08-11-28 20.33 21.43 20.33 110,800 21.43 21.43
08-11-26 19.25 20.89 19.25 431,300 20.51 20.51
08-11-25 19.77 19.99 19.32 174,300 19.75 19.75
08-11-24 18.64 19.67 18.58 219,800 19.64 19.64
Date Open High Low Vol Cls adjCls
08-11-21 18.40 18.40 16.67 236,500 18.26 18.26
08-11-20 18.50 19.32 17.92 201,000 18.03 18.03
08-11-19 20.11 20.33 18.49 448,400 18.62 18.62
08-11-18 19.80 20.22 19.37 282,600 20.17 20.17
08-11-17 19.47 19.91 19.30 341,500 19.65 19.65
08-11-14 19.45 19.49 18.71 356,300 19.05 19.05
08-11-13 17.68 19.50 17.43 182,800 19.46 19.46
08-11-12 18.91 19.43 17.60 95,200 17.71 17.71
08-11-11 19.16 19.55 18.92 115,600 18.93 18.93
Date Open High Low Vol Cls adjCls
08-11-10 19.90 20.20 19.21 217,300 19.27 19.27
08-11-07 19.36 20.22 19.36 238,100 19.65 19.65
08-11-06 19.40 20.00 18.61 200,400 19.18 19.18
08-11-05 18.87 20.07 18.68 394,200 18.91 18.91
08-11-04 18.83 19.39 18.53 152,300 19.08 19.08
08-11-03 18.22 19.04 18.22 102,500 18.43 18.43
08-10-31 17.20 18.32 16.60 149,900 18.22 18.22
08-10-30 16.85 17.19 16.58 75,000 17.15 17.15
08-10-29 16.56 17.28 16.19 128,300 16.57 16.57
Date Open High Low Vol Cls adjCls
08-10-28 15.78 16.39 15.15 187,100 16.36 16.36
08-10-27 15.55 16.18 15.33 122,200 15.42 15.42
08-10-24 15.60 16.75 15.45 150,900 15.75 15.75
08-10-23 16.56 17.02 15.98 242,900 16.30 16.30
08-10-22 17.33 17.54 16.17 287,600 16.57 16.57
08-10-21 17.99 18.49 17.41 164,200 17.53 17.53
08-10-20 18.01 18.36 17.71 141,700 18.33 18.33
08-10-17 17.90 18.80 17.50 260,700 17.71 17.71
08-10-16 17.58 18.59 17.03 290,100 18.51 18.51
Date Open High Low Vol Cls adjCls
08-10-15 18.87 19.41 17.39 167,600 17.49 17.49
08-10-14 20.24 20.50 18.72 121,600 19.06 19.06
08-10-13 19.45 20.06 18.92 214,000 19.80 19.80
08-10-10 16.92 18.99 16.06 473,500 18.84 18.84
08-10-09 19.00 19.54 17.22 283,800 17.32 17.32
08-10-08 19.31 19.98 18.85 216,800 19.03 19.03
08-10-07 20.86 20.86 19.39 121,000 19.46 19.46
08-10-06 21.04 21.43 20.16 322,800 20.62 20.62
08-10-03 22.10 22.46 21.26 107,900 21.28 21.28
Date Open High Low Vol Cls adjCls
08-10-02 23.21 23.30 22.00 155,100 22.00 22.00
08-10-01 23.34 23.46 22.78 246,200 23.29 23.29
08-09-30 23.99 23.99 23.08 198,700 23.58 23.58
08-09-29 24.37 24.77 21.62 95,100 23.80 23.80
08-09-26 24.57 25.00 24.15 171,600 24.83 24.83
08-09-25 24.66 25.44 24.39 81,900 24.99 24.99
08-09-24 25.18 25.39 24.38 93,000 24.57 24.57
08-09-23 24.31 25.28 23.53 103,700 25.15 25.15
08-09-22 25.04 25.44 24.00 247,200 24.21 24.21
Date Open High Low Vol Cls adjCls
08-09-19 25.89 26.19 25.18 516,400 25.29 25.29
08-09-18 24.85 25.69 24.85 312,400 25.29 25.29
08-09-17 25.04 25.17 24.42 205,600 24.42 24.42
08-09-16 24.87 25.49 23.98 156,800 25.47 25.47
08-09-15 24.99 25.74 24.71 86,300 24.75 24.75
08-09-12 25.68 25.75 25.24 146,600 25.46 25.46
08-09-11 25.74 26.23 25.36 144,500 25.78 25.78
08-09-10 26.01 26.22 25.69 134,000 25.98 25.98
08-09-09 25.91 26.50 25.55 163,200 25.56 25.56
Date Open High Low Vol Cls adjCls
08-09-08 25.58 26.23 25.58 169,500 25.81 25.81
08-09-05 24.85 25.62 24.76 105,600 25.24 25.24
08-09-04 25.73 25.84 24.94 89,100 24.94 24.94
08-09-03 25.95 26.24 25.45 148,900 25.87 25.87
08-09-02 26.78 26.89 25.77 141,200 25.97 25.97
08-08-29 26.44 26.77 26.03 147,000 26.23 26.23
08-08-28 26.07 26.58 25.97 106,200 26.56 26.56
08-08-27 25.78 26.24 25.55 108,900 26.02 26.02
08-08-26 25.72 26.11 25.51 108,700 25.80 25.80
Date Open High Low Vol Cls adjCls
08-08-25 26.53 26.53 25.61 115,000 25.79 25.79
08-08-22 25.67 26.53 25.67 122,700 26.39 26.39
08-08-21 25.89 26.15 25.60 82,000 25.86 25.86
08-08-20 26.40 27.12 25.65 82,800 26.11 26.11
08-08-19 26.47 26.56 26.07 86,300 26.30 26.30
08-08-18 27.24 27.42 26.29 140,100 26.71 26.71
08-08-15 27.92 28.07 26.80 168,500 27.35 27.35
08-08-14 27.34 27.76 27.11 144,400 27.63 27.63
08-08-13 27.61 27.94 26.48 189,200 27.56 27.56
Date Open High Low Vol Cls adjCls
08-08-12 27.27 27.94 26.33 159,800 27.74 27.74
08-08-11 26.21 27.27 26.21 262,400 27.27 27.27
08-08-08 25.12 26.19 24.91 137,700 25.86 25.86
08-08-07 25.41 25.41 24.66 233,500 25.02 25.02
08-08-06 24.78 25.72 24.37 211,300 25.62 25.62
08-08-05 22.42 25.33 22.19 423,400 24.83 24.83
08-08-04 23.22 23.24 22.02 155,000 22.31 22.31
08-08-01 22.90 23.25 22.41 92,600 23.20 23.20
08-07-31 23.00 23.41 22.87 104,900 23.03 23.03
Date Open High Low Vol Cls adjCls
08-07-30 23.79 23.88 22.75 129,400 23.25 23.25
08-07-29 22.12 23.97 22.12 90,300 23.72 23.72
08-07-28 23.35 23.35 22.82 184,600 22.88 22.88
08-07-25 23.20 23.59 22.75 152,700 23.46 23.46
08-07-24 22.67 23.24 22.39 208,400 23.08 23.08
08-07-23 22.34 22.90 21.99 81,500 22.42 22.42
08-07-22 22.33 22.70 21.72 170,600 22.40 22.40
08-07-21 22.18 22.69 22.18 144,600 22.67 22.67
08-07-18 22.50 22.50 21.99 202,900 22.05 22.05
Date Open High Low Vol Cls adjCls
08-07-17 22.42 22.88 22.24 232,500 22.69 22.69
08-07-16 22.10 22.42 21.84 315,600 22.37 22.37
08-07-15 21.00 22.26 20.94 582,200 22.07 22.07
08-07-14 21.30 21.49 20.66 690,200 21.21 21.21
08-07-11 20.98 21.50 20.70 214,600 21.44 21.44
08-07-10 20.61 21.42 20.61 133,200 21.10 21.10
08-07-09 20.98 21.40 20.62 110,000 20.68 20.68
08-07-08 20.43 21.04 20.23 121,500 20.94 20.94
08-07-07 20.30 20.42 20.07 286,800 20.28 20.28
Date Open High Low Vol Cls adjCls
08-07-03 20.03 20.31 20.00 108,100 20.20 20.20
08-07-02 20.19 20.40 19.85 182,800 20.01 20.01
08-07-01 20.11 20.42 19.82 206,400 20.17 20.17
08-06-30 20.35 20.66 20.12 172,400 20.21 20.21
08-06-27 20.34 20.48 20.03 616,600 20.39 20.39
08-06-26 20.90 20.97 20.35 114,200 20.35 20.35
08-06-25 21.00 21.28 20.94 141,700 21.20 21.20
08-06-24 21.68 21.80 20.92 170,100 20.95 20.95
08-06-23 21.75 22.04 21.65 267,200 21.87 21.87
Date Open High Low Vol Cls adjCls
08-06-20 22.43 22.57 21.67 413,700 21.75 21.75
08-06-19 22.27 22.58 22.05 313,100 22.58 22.58
08-06-18 22.10 22.45 22.00 241,200 22.27 22.27
08-06-17 22.29 22.39 21.90 272,800 22.23 22.23
08-06-16 22.00 22.34 21.95 93,300 22.26 22.26
08-06-13 22.10 22.46 21.66 147,600 22.14 22.14
08-06-12 22.05 22.47 21.65 122,900 21.97 21.97
08-06-11 21.95 22.31 21.90 336,100 21.96 21.96
08-06-10 21.94 22.19 21.70 252,300 22.02 22.02
Date Open High Low Vol Cls adjCls
08-06-09 22.00 22.25 21.90 685,900 22.14 22.14
08-06-06 21.95 22.10 21.51 345,600 22.00 22.00
08-06-05 21.51 22.05 21.35 213,200 22.05 22.05
08-06-04 21.10 21.93 21.01 242,900 21.54 21.54
08-06-03 21.33 21.33 20.91 145,700 21.13 21.13
08-06-02 21.49 21.54 20.86 156,000 21.24 21.24
08-05-30 20.96 21.60 20.85 286,800 21.54 21.54
08-05-29 20.20 21.05 20.15 190,000 20.90 20.90
08-05-28 19.75 20.32 19.29 256,200 20.30 20.30
Date Open High Low Vol Cls adjCls
08-05-27 19.40 19.66 19.26 117,700 19.59 19.59
08-05-23 19.42 19.51 19.06 253,200 19.33 19.33
08-05-22 19.32 19.83 19.25 118,900 19.45 19.45
08-05-21 19.77 19.90 19.24 102,400 19.29 19.29
08-05-20 19.52 19.95 19.52 196,000 19.72 19.72
08-05-19 20.10 20.14 19.58 204,700 19.64 19.64
08-05-16 20.54 20.54 19.91 178,400 20.16 20.16
08-05-15 20.16 20.66 19.95 287,700 20.48 20.48
08-05-14 20.71 21.12 20.11 250,500 20.18 20.18
Date Open High Low Vol Cls adjCls
08-05-13 20.84 21.06 20.55 185,400 20.79 20.79
08-05-12 21.65 21.83 20.54 274,500 20.61 20.61
08-05-09 21.62 21.80 21.47 113,600 21.73 21.73
08-05-08 22.15 22.15 21.52 201,100 21.80 21.80
08-05-07 22.58 22.90 21.86 67,700 22.04 22.04
08-05-06 21.87 22.61 21.53 160,300 22.51 22.51
08-05-05 22.48 22.51 21.90 80,700 22.02 22.02
08-05-02 22.62 22.83 22.37 103,100 22.50 22.50
08-05-01 22.06 22.89 22.05 133,600 22.40 22.40
Date Open High Low Vol Cls adjCls
08-04-30 22.44 22.68 22.03 81,200 22.10 22.10
08-04-29 22.29 22.50 22.13 56,200 22.34 22.34
08-04-28 22.01 22.48 21.94 109,100 22.31 22.31
08-04-25 22.00 22.07 21.53 69,600 22.00 22.00
08-04-24 21.55 22.05 21.08 107,000 21.98 21.98
08-04-23 21.60 21.70 21.07 68,200 21.46 21.46
08-04-22 22.25 22.42 21.30 192,800 21.50 21.50
08-04-21 21.77 22.15 21.65 83,800 22.02 22.02
08-04-18 21.32 22.87 21.08 329,400 21.91 21.91
Date Open High Low Vol Cls adjCls
08-04-17 21.42 21.44 20.96 102,200 20.96 20.96
08-04-16 21.07 21.50 20.92 120,900 21.47 21.47
08-04-15 20.68 20.85 20.45 132,000 20.82 20.82
08-04-14 20.51 21.03 20.16 99,900 20.58 20.58
08-04-11 21.58 21.58 20.37 156,200 20.52 20.52
08-04-10 21.45 21.90 21.27 116,500 21.75 21.75
08-04-09 22.45 22.56 21.24 90,900 21.41 21.41
08-04-08 21.92 22.43 21.85 108,000 22.39 22.39
08-04-07 22.50 22.60 22.01 132,100 22.08 22.08
Date Open High Low Vol Cls adjCls
08-04-04 22.16 22.78 22.03 105,100 22.28 22.28
08-04-03 22.21 22.40 21.88 126,300 22.19 22.19
08-04-02 22.44 22.80 22.27 178,200 22.31 22.31
08-04-01 22.00 22.50 21.83 108,100 22.50 22.50
08-03-31 21.64 22.40 21.50 227,900 21.72 21.72
08-03-28 21.78 21.97 21.45 149,700 21.63 21.63
08-03-27 21.41 22.12 21.15 305,700 21.78 21.78
08-03-26 22.08 22.39 21.26 289,200 21.34 21.34
08-03-25 22.28 22.28 21.72 212,900 22.18 22.18
Date Open High Low Vol Cls adjCls
08-03-24 21.99 22.40 21.79 235,100 22.32 22.32
08-03-20 21.72 22.24 21.34 419,600 21.92 21.92
08-03-19 22.42 22.48 21.50 139,700 21.50 21.50
08-03-18 21.10 22.63 20.59 162,700 22.35 22.35
08-03-17 20.72 21.24 20.26 124,300 20.65 20.65
08-03-14 21.65 21.96 20.61 223,400 20.87 20.87
08-03-13 20.57 21.62 20.36 175,500 21.55 21.55
08-03-12 20.84 21.49 20.57 189,100 20.85 20.85
08-03-11 20.46 20.87 19.91 310,200 20.81 20.81
Date Open High Low Vol Cls adjCls
08-03-10 20.35 20.36 19.87 169,600 19.94 19.94
08-03-07 20.46 20.74 20.08 197,700 20.24 20.24
08-03-06 21.48 21.63 20.71 187,300 20.73 20.73
08-03-05 21.55 21.99 21.35 262,600 21.57 21.57
08-03-04 20.82 21.39 20.82 235,100 21.35 21.35
08-03-03 21.00 21.23 20.75 227,200 21.00 21.00
08-02-29 21.25 21.50 20.92 223,000 20.97 20.97
08-02-28 22.42 22.47 21.43 265,200 21.47 21.47
08-02-27 21.24 22.57 21.24 272,200 22.56 22.56
Date Open High Low Vol Cls adjCls
08-02-26 21.10 22.00 21.10 122,000 21.49 21.49
08-02-25 20.62 21.45 20.55 184,500 21.26 21.26
08-02-22 20.80 21.20 20.61 233,900 20.66 20.66
08-02-21 21.63 21.83 20.80 471,200 20.82 20.82
08-02-20 21.15 21.77 21.07 137,100 21.45 21.45
08-02-19 21.44 21.50 21.15 170,500 21.25 21.25
08-02-15 20.94 21.22 20.85 176,600 21.17 21.17
08-02-14 21.82 21.99 20.92 249,800 21.05 21.05
08-02-13 21.19 22.31 20.99 253,800 21.81 21.81
Date Open High Low Vol Cls adjCls
08-02-12 20.91 21.32 20.71 242,200 20.92 20.92
08-02-11 19.80 21.33 19.75 389,900 20.76 20.76
08-02-08 19.73 20.13 19.29 216,400 19.69 19.69
08-02-07 19.50 19.94 19.20 328,000 19.74 19.74
08-02-06 21.26 21.26 19.61 383,100 19.64 19.64
08-02-05 20.95 21.45 19.85 329,000 21.06 21.06
08-02-04 20.84 21.20 20.37 275,600 20.54 20.54
08-02-01 21.19 21.82 20.79 438,100 21.03 21.03
08-01-31 20.51 21.28 20.26 341,100 20.77 20.77
Date Open High Low Vol Cls adjCls
08-01-30 20.40 21.14 20.27 352,400 20.68 20.68
08-01-29 20.84 20.92 20.47 226,900 20.52 20.52
08-01-28 20.58 21.02 20.47 409,800 20.67 20.67
08-01-25 21.03 21.51 20.30 458,300 20.57 20.57
08-01-24 20.76 21.30 20.50 464,400 20.70 20.70
08-01-23 20.54 21.63 20.18 589,900 20.58 20.58
08-01-22 20.63 21.62 20.00 291,100 20.99 20.99
08-01-18 22.20 23.07 21.22 309,000 21.50 21.50
08-01-17 23.14 23.56 22.16 451,200 22.35 22.35
Date Open High Low Vol Cls adjCls
08-01-16 22.47 23.76 22.15 561,100 23.15 23.15
08-01-15 22.66 22.67 21.33 420,200 22.49 22.49
08-01-14 22.91 23.15 22.41 207,100 22.78 22.78
08-01-11 23.46 23.60 22.70 322,300 22.72 22.72
08-01-10 24.15 24.52 22.85 806,300 23.51 23.51
08-01-09 26.31 26.43 23.01 919,500 24.48 24.48
08-01-08 30.73 30.94 26.70 626,100 26.71 26.71
08-01-07 32.59 32.70 31.65 173,700 32.15 32.15
08-01-04 32.49 33.17 32.06 173,500 32.37 32.37
Date Open High Low Vol Cls adjCls
08-01-03 33.88 33.88 32.50 176,000 32.64 32.64
08-01-02 34.39 34.55 32.93 255,500 33.88 33.88
07-12-31 34.66 34.98 33.82 94,300 34.43 34.43
07-12-28 34.99 35.38 34.68 192,600 34.76 34.76
07-12-27 36.16 36.30 34.56 124,300 34.58 34.58
07-12-26 35.72 36.49 34.89 168,800 36.16 36.16
07-12-24 35.70 36.18 35.37 39,800 35.99 35.99
07-12-21 34.62 35.71 34.33 521,900 35.71 35.71
07-12-20 33.79 34.21 32.95 221,100 34.16 34.16
Date Open High Low Vol Cls adjCls
07-12-19 31.57 33.94 31.28 291,800 33.38 33.38
07-12-18 31.73 31.86 31.10 159,600 31.59 31.59
07-12-17 32.24 32.30 31.40 95,300 31.41 31.41
07-12-14 32.87 33.45 32.26 63,700 32.28 32.28
07-12-13 33.12 33.42 32.57 110,800 33.25 33.25
07-12-12 33.84 33.99 32.94 78,300 33.36 33.36
07-12-11 33.81 34.34 32.86 124,800 33.17 33.17
07-12-10 34.29 34.29 33.31 102,600 33.83 33.83
07-12-07 34.14 34.34 33.46 88,800 34.28 34.28
Date Open High Low Vol Cls adjCls
07-12-06 33.02 34.20 33.02 106,100 34.08 34.08
07-12-05 32.72 33.50 32.42 126,600 33.02 33.02
07-12-04 32.47 32.55 31.88 110,600 32.17 32.17
07-12-03 33.28 33.32 32.56 160,900 32.84 32.84
07-11-30 33.08 33.86 32.88 213,800 33.35 33.35
07-11-29 32.94 33.15 32.46 85,500 32.67 32.67
07-11-28 32.13 33.08 31.87 115,200 32.95 32.95
07-11-27 31.20 31.91 31.00 184,400 31.77 31.77
07-11-26 31.37 31.62 31.03 116,100 31.12 31.12
Date Open High Low Vol Cls adjCls
07-11-23 31.35 31.44 30.87 38,200 31.27 31.27
07-11-21 31.56 31.85 30.90 73,100 31.11 31.11
07-11-20 32.15 32.60 31.16 158,900 31.68 31.68
07-11-19 32.43 32.51 31.91 100,300 32.09 32.09
07-11-16 32.50 33.16 32.12 150,200 32.84 32.84
07-11-15 32.71 32.71 31.57 178,100 32.42 32.42
07-11-14 32.58 32.99 32.12 126,100 32.91 32.91
07-11-13 32.27 32.50 31.87 227,100 32.36 32.36
07-11-12 31.85 32.65 31.65 167,900 31.91 31.91
Date Open High Low Vol Cls adjCls
07-11-09 32.99 33.08 31.62 164,900 31.92 31.92
07-11-08 32.97 33.55 32.27 199,200 33.38 33.38
07-11-07 33.01 33.39 32.60 183,800 32.74 32.74
07-11-06 33.00 33.59 32.87 183,400 33.47 33.47
07-11-05 32.26 33.02 31.81 303,200 32.91 32.91
07-11-02 30.43 32.24 29.88 392,000 32.24 32.24
07-11-01 30.53 30.53 28.23 263,200 29.10 29.10
07-10-31 30.57 30.65 29.90 153,000 30.50 30.50
07-10-30 30.66 31.05 30.23 102,300 30.39 30.39
Date Open High Low Vol Cls adjCls
07-10-29 30.84 31.34 30.59 92,300 30.92 30.92
07-10-26 30.24 30.98 30.24 89,200 30.82 30.82
07-10-25 30.63 31.01 29.71 216,100 29.81 29.81
07-10-24 31.28 31.28 30.10 196,100 30.65 30.65
07-10-23 31.25 31.53 30.75 135,100 31.51 31.51
07-10-22 30.24 31.04 30.15 276,400 31.00 31.00
07-10-19 31.26 31.26 30.49 237,000 30.50 30.50
07-10-18 31.24 31.58 31.07 178,100 31.26 31.26
07-10-17 30.46 31.60 30.25 274,800 31.37 31.37
Date Open High Low Vol Cls adjCls
07-10-16 29.92 30.49 29.75 92,200 30.07 30.07
07-10-15 30.38 30.78 29.51 261,200 30.12 30.12
07-10-12 31.07 31.17 29.82 431,500 30.48 30.48
07-10-11 32.25 32.31 30.96 165,400 31.08 31.08
07-10-10 32.45 32.67 31.97 105,600 32.06 32.06
07-10-09 32.50 32.70 31.90 129,700 32.53 32.53
07-10-08 33.06 33.20 32.04 165,400 32.38 32.38
07-10-05 32.50 33.32 32.33 184,600 33.02 33.02
07-10-04 32.00 32.35 31.50 174,200 32.33 32.33
Date Open High Low Vol Cls adjCls
07-10-03 31.35 32.50 30.97 197,600 31.67 31.67
07-10-02 31.36 31.50 31.01 150,700 31.50 31.50
07-10-01 30.88 31.53 30.67 236,100 31.39 31.39
07-09-28 31.04 31.10 30.56 178,300 30.83 30.83
07-09-27 31.16 31.67 30.59 294,800 31.09 31.09
07-09-26 31.46 31.81 31.04 216,100 31.11 31.11
07-09-25 31.30 31.59 30.94 229,800 31.35 31.35
07-09-24 32.50 32.63 31.44 235,100 31.52 31.52
07-09-21 32.75 32.75 32.25 296,800 32.54 32.54
Date Open High Low Vol Cls adjCls
07-09-20 32.50 32.97 32.02 211,800 32.50 32.50
07-09-19 30.91 32.60 30.74 242,900 32.56 32.56
07-09-18 29.27 30.92 29.15 211,600 30.86 30.86
07-09-17 29.60 29.66 28.93 192,400 29.22 29.22
07-09-14 29.00 29.71 28.49 195,900 29.70 29.70
07-09-13 29.40 29.86 29.10 96,800 29.23 29.23
07-09-12 29.54 29.74 28.74 98,000 29.29 29.29
07-09-11 28.37 29.71 28.23 94,700 29.63 29.63
07-09-10 28.70 28.95 28.05 93,400 28.33 28.33
Date Open High Low Vol Cls adjCls
07-09-07 29.57 29.97 28.50 143,900 28.62 28.62
07-09-06 29.35 30.00 29.22 108,100 29.93 29.93
07-09-05 30.14 30.24 29.20 184,500 29.20 29.20
07-09-04 30.33 30.92 30.17 148,100 30.30 30.30
07-08-31 30.37 30.85 30.19 78,500 30.52 30.52
07-08-30 29.83 30.29 29.49 70,900 30.01 30.01
07-08-29 29.58 30.19 29.25 114,300 30.11 30.11
07-08-28 30.42 30.59 29.46 118,200 29.46 29.46
07-08-27 30.87 31.01 30.48 59,300 30.59 30.59
Date Open High Low Vol Cls adjCls
07-08-24 30.82 31.07 30.52 94,700 31.03 31.03
07-08-23 30.97 31.02 30.48 90,800 30.74 30.74
07-08-22 31.67 31.97 30.50 129,600 30.78 30.78
07-08-21 31.12 31.75 30.78 63,700 31.24 31.24
07-08-20 32.10 32.49 30.69 100,800 31.38 31.38
07-08-17 32.75 32.95 31.72 214,700 32.14 32.14
07-08-16 30.13 32.25 29.92 256,300 31.76 31.76
07-08-15 30.44 31.26 30.09 159,800 30.19 30.19
07-08-14 31.63 31.86 30.45 222,000 30.52 30.52
Date Open High Low Vol Cls adjCls
07-08-13 31.77 31.85 29.95 288,600 31.60 31.60
07-08-10 28.97 32.95 28.14 369,200 31.73 31.73
07-08-09 25.75 29.60 25.20 596,200 29.27 29.27
07-08-08 28.50 29.22 26.89 360,400 27.22 27.22
07-08-07 28.60 28.79 27.11 260,200 28.19 28.19
07-08-06 29.13 29.21 28.24 151,100 28.93 28.93
07-08-03 30.01 30.70 28.95 189,200 29.05 29.05
07-08-02 29.11 30.94 28.88 244,700 30.20 30.20
07-08-01 28.60 29.38 28.51 189,100 29.19 29.19
Date Open High Low Vol Cls adjCls
07-07-31 29.26 29.39 28.56 136,300 28.63 28.63
07-07-30 28.71 29.27 28.44 99,200 28.96 28.96
07-07-27 29.18 29.70 28.57 140,600 28.59 28.59
07-07-26 30.42 30.45 28.95 155,100 29.32 29.32
07-07-25 30.56 31.45 29.90 166,700 30.58 30.58
07-07-24 31.70 31.82 30.13 139,100 30.27 30.27
07-07-23 32.06 32.57 31.76 101,800 32.10 32.10
07-07-20 32.53 32.61 31.73 148,000 31.99 31.99
07-07-19 31.88 32.81 31.88 124,400 32.60 32.60
Date Open High Low Vol Cls adjCls
07-07-18 31.58 32.03 31.26 121,800 31.75 31.75
07-07-17 31.49 32.32 31.47 96,400 31.78 31.78
07-07-16 32.17 32.24 31.15 135,600 31.46 31.46
07-07-13 32.21 32.49 31.73 64,500 32.31 32.31
07-07-12 31.74 32.65 31.70 156,400 32.25 32.25
07-07-11 31.24 31.72 31.22 166,100 31.65 31.65
07-07-10 31.80 32.05 31.23 142,500 31.31 31.31
07-07-09 32.00 32.23 31.74 57,500 32.10 32.10
07-07-06 32.10 32.27 31.92 67,800 32.01 32.01
Date Open High Low Vol Cls adjCls
07-07-05 32.02 32.44 31.85 83,500 32.16 32.16
07-07-03 32.40 32.46 31.80 102,100 32.05 32.05
07-07-02 32.19 32.65 32.00 218,900 32.43 32.43
07-06-29 31.55 32.15 31.40 302,400 32.10 32.10
07-06-28 31.19 31.69 31.19 173,100 31.46 31.46
07-06-27 29.65 31.38 29.61 198,800 31.19 31.19
07-06-26 30.19 30.90 29.67 199,800 29.74 29.74
07-06-25 30.04 30.50 29.68 212,600 30.10 30.10
07-06-22 30.67 31.00 29.80 159,200 30.07 30.07
Date Open High Low Vol Cls adjCls
07-06-21 30.76 30.90 30.35 81,300 30.82 30.82
07-06-20 31.39 31.50 30.87 154,100 30.93 30.93
07-06-19 30.78 31.53 30.56 160,500 31.25 31.25
07-06-18 31.27 31.42 30.79 94,700 30.93 30.93
07-06-15 31.90 31.90 30.89 245,000 31.25 31.25
07-06-14 31.18 31.96 31.18 114,900 31.38 31.38
07-06-13 30.63 31.42 30.32 105,000 31.23 31.23
07-06-12 31.01 31.32 30.43 117,000 30.56 30.56
07-06-11 31.18 31.60 30.78 159,900 31.25 31.25
Date Open High Low Vol Cls adjCls
07-06-08 30.98 31.38 30.85 86,000 31.34 31.34
07-06-07 31.43 31.71 30.90 149,900 31.06 31.06
07-06-06 31.47 31.82 31.29 104,800 31.67 31.67
07-06-05 31.90 31.99 31.42 70,200 31.74 31.74
07-06-04 32.10 32.44 31.82 92,300 32.10 32.10
07-06-01 32.40 32.99 31.84 173,800 32.23 32.23
07-05-31 32.59 32.77 32.05 93,200 32.39 32.39
07-05-30 31.79 32.59 31.61 117,200 32.59 32.59
07-05-29 31.63 32.35 31.63 110,100 32.04 32.04
Date Open High Low Vol Cls adjCls
07-05-25 31.60 32.09 31.53 117,000 31.64 31.64
07-05-24 32.40 32.68 31.34 186,100 31.53 31.53
07-05-23 32.45 33.25 32.37 179,900 32.53 32.53
07-05-22 31.85 32.46 31.50 169,300 32.45 32.45
07-05-21 31.50 32.26 31.49 157,600 31.94 31.94
07-05-18 30.39 31.73 30.04 247,700 31.48 31.48
07-05-17 30.76 30.77 30.07 248,000 30.37 30.37
07-05-16 30.85 31.08 30.15 344,700 30.90 30.90
07-05-15 33.77 34.34 30.57 893,900 30.76 30.76
Date Open High Low Vol Cls adjCls
07-05-14 34.24 34.43 33.76 138,300 33.94 33.94
07-05-11 33.56 34.23 33.52 61,500 34.18 34.18
07-05-10 33.99 33.99 33.12 152,400 33.47 33.47
07-05-09 34.26 34.42 34.10 85,500 34.25 34.25
07-05-08 34.78 35.00 34.04 96,000 34.35 34.35
07-05-07 34.78 35.03 34.40 113,200 34.90 34.90
07-05-04 34.89 35.15 34.36 109,900 34.72 34.72
07-05-03 34.52 34.84 34.30 73,700 34.79 34.79
07-05-02 34.14 34.74 33.73 92,800 34.51 34.51
Date Open High Low Vol Cls adjCls
07-05-01 34.24 34.35 33.57 99,100 34.19 34.19
07-04-30 34.70 34.82 34.24 182,100 34.30 34.30
07-04-27 34.90 35.00 34.31 121,000 34.71 34.71
07-04-26 34.52 35.87 34.33 410,000 34.83 34.83
07-04-25 33.62 34.30 33.53 261,700 34.16 34.16
07-04-24 32.94 33.26 32.32 100,700 33.26 33.26
07-04-23 32.92 33.16 32.73 125,000 32.94 32.94
07-04-20 32.65 33.10 32.40 131,500 33.05 33.05
07-04-19 32.54 32.77 32.15 92,500 32.37 32.37
Date Open High Low Vol Cls adjCls
07-04-18 32.44 32.93 32.43 108,400 32.62 32.62
07-04-17 32.98 33.01 32.40 122,200 32.65 32.65
07-04-16 32.18 33.40 32.18 137,800 33.06 33.06
07-04-13 31.02 32.13 31.02 353,500 32.13 32.13
07-04-12 32.41 32.50 30.97 399,100 31.07 31.07
07-04-11 32.51 33.09 32.40 132,000 32.59 32.59
07-04-10 32.76 32.87 31.88 176,900 32.35 32.35
07-04-09 33.08 33.16 32.51 98,200 32.81 32.81
07-04-05 32.93 33.52 32.90 53,200 33.26 33.26
Date Open High Low Vol Cls adjCls
07-04-04 33.10 33.61 32.89 98,700 32.97 32.97
07-04-03 33.01 33.71 32.80 71,300 33.22 33.22
07-04-02 33.08 33.30 32.54 89,300 32.96 32.96
07-03-30 32.73 33.24 32.61 107,400 32.97 32.97
07-03-29 32.38 32.84 31.89 381,200 32.84 32.84
07-03-28 32.75 32.98 32.34 220,400 32.56 32.56
07-03-27 33.30 33.35 32.78 165,400 32.80 32.80
07-03-26 33.42 33.90 33.13 142,300 33.47 33.47
07-03-23 33.95 33.97 33.29 110,200 33.48 33.48
Date Open High Low Vol Cls adjCls
07-03-22 34.17 34.27 33.30 72,100 34.00 34.00
07-03-21 33.50 34.12 33.12 105,100 34.11 34.11
07-03-20 33.37 33.64 33.07 149,600 33.52 33.52
07-03-19 33.75 34.14 33.34 90,800 33.47 33.47
07-03-16 33.42 34.15 33.32 303,300 33.67 33.67
07-03-15 33.24 33.73 32.89 179,300 33.47 33.47
07-03-14 32.46 33.23 32.15 113,400 33.19 33.19
07-03-13 33.29 33.29 32.50 118,200 32.52 32.52
07-03-12 33.10 33.70 32.89 89,300 33.56 33.56
Date Open High Low Vol Cls adjCls
07-03-09 33.37 33.77 33.16 88,400 33.27 33.27
07-03-08 33.00 33.86 32.97 107,800 33.16 33.16
07-03-07 32.96 33.27 32.30 112,300 32.79 32.79
07-03-06 31.85 33.30 31.82 125,900 33.05 33.05
07-03-05 32.16 33.18 31.68 177,000 31.88 31.88
07-03-02 33.34 33.51 32.50 182,700 32.62 32.62
07-03-01 33.46 33.96 32.31 205,500 33.61 33.61
07-02-28 32.82 34.46 32.07 379,100 34.16 34.16
07-02-27 35.36 35.36 33.29 211,000 33.71 33.71
Date Open High Low Vol Cls adjCls
07-02-26 35.84 36.00 34.95 144,400 35.40 35.40
07-02-23 35.01 35.83 34.76 177,000 35.60 35.60
07-02-22 35.50 35.50 34.75 170,200 35.18 35.18
07-02-21 35.28 35.65 34.92 410,700 35.54 35.54
07-02-20 33.53 35.53 33.08 318,800 35.30 35.30
07-02-16 33.90 33.90 33.50 132,800 33.68 33.68
07-02-15 33.68 34.05 33.60 156,500 33.90 33.90
07-02-14 32.94 34.04 32.94 401,700 33.78 33.78
07-02-13 33.06 33.44 32.77 195,100 32.90 32.90
Date Open High Low Vol Cls adjCls
07-02-12 33.31 33.31 32.63 134,700 32.92 32.92
07-02-09 33.30 34.10 33.23 387,900 33.31 33.31
07-02-08 33.17 33.17 32.70 112,700 32.92 32.92
07-02-07 32.49 33.17 32.29 211,400 33.15 33.15
07-02-06 32.00 32.59 31.94 298,200 32.34 32.34
07-02-05 31.77 32.10 31.50 474,800 32.04 32.04
07-02-02 32.81 33.05 31.53 443,300 31.85 31.85
07-02-01 32.99 33.04 32.53 151,500 32.67 32.67
07-01-31 33.26 33.40 32.65 282,100 32.97 32.97
Date Open High Low Vol Cls adjCls
07-01-30 32.66 33.27 32.64 558,500 33.24 33.24
07-01-29 31.95 33.07 31.82 276,600 32.75 32.75
07-01-26 31.10 32.40 31.03 406,400 32.40 32.40
07-01-25 30.33 31.08 29.57 312,400 31.03 31.03
07-01-24 29.50 30.41 29.45 79,100 30.39 30.39
07-01-23 29.26 29.56 29.25 63,800 29.38 29.38
07-01-22 29.71 29.71 28.96 88,700 29.35 29.35
07-01-19 29.58 29.93 29.36 58,300 29.79 29.79
07-01-18 29.96 29.99 29.52 86,700 29.67 29.67
Date Open High Low Vol Cls adjCls
07-01-17 30.48 30.48 29.91 55,600 30.03 30.03
07-01-16 30.68 30.83 30.19 199,200 30.55 30.55
07-01-12 30.09 30.65 29.91 156,900 30.63 30.63
07-01-11 29.48 30.44 29.40 256,700 30.40 30.40
07-01-10 29.53 29.62 29.13 56,400 29.49 29.49
07-01-09 29.76 29.87 29.12 108,500 29.67 29.67
07-01-08 29.48 30.00 29.48 180,600 29.73 29.73
07-01-05 29.63 29.71 28.96 159,900 29.54 29.54
07-01-04 29.57 30.00 27.88 181,000 29.79 29.79
Date Open High Low Vol Cls adjCls
07-01-03 29.74 30.36 29.22 181,200 29.73 29.73
06-12-29 30.03 30.04 29.75 145,400 29.81 29.81
06-12-28 30.26 30.45 29.92 77,200 29.96 29.96
06-12-27 29.85 30.40 29.67 151,100 30.40 30.40
06-12-26 29.45 29.78 29.24 99,100 29.77 29.77
06-12-22 29.48 29.60 29.16 93,900 29.55 29.55
06-12-21 28.87 29.60 28.87 168,900 29.57 29.57
06-12-20 28.73 29.06 28.73 89,500 28.96 28.96
06-12-19 28.88 29.40 28.49 136,700 28.80 28.80
Date Open High Low Vol Cls adjCls
06-12-18 28.75 29.58 28.75 172,700 28.91 28.91
06-12-15 28.42 29.35 28.41 203,000 28.84 28.84
06-12-14 28.15 28.64 28.04 89,800 28.38 28.38
06-12-13 27.75 28.11 27.65 110,500 27.99 27.99
06-12-12 27.99 28.19 27.15 118,700 27.55 27.55
06-12-11 26.65 28.20 26.48 224,300 28.12 28.12
06-12-08 26.23 26.68 26.14 106,400 26.65 26.65
06-12-07 26.85 26.99 26.34 55,300 26.34 26.34
06-12-06 27.04 27.10 26.81 53,500 26.83 26.83
Date Open High Low Vol Cls adjCls
06-12-05 27.55 27.55 27.08 51,600 27.17 27.17
06-12-04 26.59 27.58 26.57 115,700 27.51 27.51
06-12-01 26.52 26.71 26.30 82,100 26.58 26.58
06-11-30 26.60 26.81 26.37 75,900 26.63 26.63
06-11-29 26.86 26.97 26.49 50,600 26.64 26.64
06-11-28 26.87 27.00 26.46 36,900 26.79 26.79
06-11-27 27.73 27.88 26.84 117,600 26.99 26.99
06-11-24 27.76 28.01 27.54 16,800 27.78 27.78
06-11-22 27.84 28.12 27.63 42,200 27.99 27.99
Date Open High Low Vol Cls adjCls
06-11-21 27.87 28.04 27.71 28,400 27.87 27.87
06-11-20 27.85 28.06 27.50 71,200 27.90 27.90
06-11-17 28.27 28.27 27.66 91,100 27.91 27.91
06-11-16 28.53 28.53 28.06 88,900 28.27 28.27
06-11-15 27.99 28.54 27.82 94,200 28.50 28.50
06-11-14 27.31 28.00 27.07 84,100 28.00 28.00
06-11-13 27.34 27.83 27.22 67,600 27.29 27.29
06-11-10 27.55 27.57 27.05 65,400 27.47 27.47
06-11-09 27.82 27.82 27.38 90,700 27.61 27.61
Date Open High Low Vol Cls adjCls
06-11-08 27.51 27.80 27.21 81,700 27.78 27.78
06-11-07 27.93 28.05 27.51 77,600 27.57 27.57
06-11-06 27.59 28.05 27.51 117,600 27.95 27.95
06-11-03 26.56 27.65 26.18 150,400 27.45 27.45
06-11-02 26.77 27.11 26.23 113,900 26.41 26.41
06-11-01 27.34 27.36 26.88 117,200 26.90 26.90
06-10-31 27.47 27.69 26.93 100,100 27.14 27.14
06-10-30 26.87 27.55 26.77 99,200 27.48 27.48
06-10-27 27.45 27.45 26.95 49,400 27.00 27.00
Date Open High Low Vol Cls adjCls
06-10-26 27.28 27.50 26.97 75,600 27.49 27.49
06-10-25 26.80 27.45 26.80 94,700 27.24 27.24
06-10-24 27.29 27.29 26.88 113,400 26.92 26.92
06-10-23 27.23 27.45 26.99 103,000 27.26 27.26
06-10-20 27.39 27.50 27.13 90,800 27.30 27.30
06-10-19 27.19 27.50 27.01 80,200 27.26 27.26
06-10-18 27.28 27.47 27.05 114,600 27.18 27.18
06-10-17 26.97 27.30 26.90 162,500 27.21 27.21
06-10-16 27.03 27.30 27.00 101,700 27.21 27.21
Date Open High Low Vol Cls adjCls
06-10-13 26.75 27.23 26.57 101,100 27.10 27.10
06-10-12 26.00 26.71 26.00 144,500 26.71 26.71
06-10-11 25.70 26.32 25.55 166,100 26.15 26.15
06-10-10 25.65 26.00 25.57 126,200 25.88 25.88
06-10-09 25.49 25.93 25.45 98,500 25.70 25.70
06-10-06 25.62 25.83 25.36 89,800 25.55 25.55
06-10-05 24.72 25.82 24.66 129,600 25.81 25.81
06-10-04 24.58 24.83 24.42 219,000 24.72 24.72
06-10-03 24.73 24.76 24.36 152,900 24.59 24.59
Date Open High Low Vol Cls adjCls
06-10-02 25.08 25.21 24.50 137,300 24.90 24.90
06-09-29 25.58 25.65 25.03 109,400 25.08 25.08
06-09-28 25.70 25.80 25.27 164,400 25.55 25.55
06-09-27 25.75 26.19 25.39 144,500 25.51 25.51
06-09-26 26.50 26.50 25.55 131,000 25.74 25.74
06-09-25 26.14 26.87 25.88 114,300 26.64 26.64
06-09-22 26.73 26.84 25.85 84,300 26.09 26.09
06-09-21 27.12 27.16 26.64 90,900 26.86 26.86
06-09-20 27.04 27.17 26.79 110,300 27.02 27.02
Date Open High Low Vol Cls adjCls
06-09-19 27.10 27.10 26.39 97,200 26.92 26.92
06-09-18 26.82 27.00 26.51 135,600 27.00 27.00
06-09-15 27.09 27.10 26.66 301,700 26.94 26.94
06-09-14 26.85 27.02 26.60 63,900 26.96 26.96
06-09-13 26.96 27.06 26.75 113,200 26.99 26.99
06-09-12 26.50 27.22 26.25 77,600 26.94 26.94
06-09-11 26.27 26.79 25.77 92,500 26.56 26.56
06-09-08 26.97 27.21 26.52 99,000 26.56 26.56
06-09-07 26.65 27.51 26.62 138,400 26.93 26.93
Date Open High Low Vol Cls adjCls
06-09-06 27.05 27.17 26.65 103,800 26.72 26.72
06-09-05 27.21 27.47 26.92 94,000 27.32 27.32
06-09-01 27.23 27.27 26.85 42,200 27.13 27.13
06-08-31 27.12 27.37 26.84 102,600 27.05 27.05
06-08-30 27.46 27.58 26.98 90,000 27.00 27.00
06-08-29 26.99 27.55 26.72 101,800 27.55 27.55
06-08-28 26.90 27.00 26.54 44,200 26.94 26.94
06-08-25 26.80 27.19 26.60 49,400 26.73 26.73
06-08-24 26.55 26.98 26.29 53,300 26.97 26.97
Date Open High Low Vol Cls adjCls
06-08-23 26.75 27.26 26.36 72,200 26.48 26.48
06-08-22 26.95 27.19 26.75 136,200 26.89 26.89
06-08-21 26.80 27.11 26.54 125,000 26.94 26.94
06-08-18 26.97 27.06 26.31 81,800 27.01 27.01
06-08-17 26.74 27.08 26.25 203,500 26.97 26.97
06-08-16 26.40 27.12 26.40 181,600 26.97 26.97
06-08-15 26.05 26.90 26.00 523,300 26.87 26.87
06-08-14 25.26 26.25 25.26 105,400 25.69 25.69
06-08-11 25.33 25.72 25.24 102,000 25.30 25.30
Date Open High Low Vol Cls adjCls
06-08-10 25.42 25.69 24.90 161,500 25.52 25.52
06-08-09 26.18 27.22 25.53 176,400 25.57 25.57
06-08-08 26.16 26.51 25.50 228,800 25.84 25.84
06-08-07 26.98 26.98 25.52 177,400 26.13 26.13
06-08-04 25.44 28.21 25.42 476,700 27.10 27.10
06-08-03 24.32 25.21 24.04 93,300 25.10 25.10
06-08-02 24.51 24.94 24.04 126,300 24.69 24.69
06-08-01 24.62 24.82 23.97 74,200 24.00 24.00
06-07-31 24.30 24.83 24.25 58,900 24.70 24.70
Date Open High Low Vol Cls adjCls
06-07-28 23.71 25.00 23.71 306,700 24.54 24.54
06-07-27 23.96 24.30 23.21 76,700 23.59 23.59
06-07-26 23.96 24.26 23.53 75,000 23.85 23.85
06-07-25 22.99 24.35 22.99 143,300 24.00 24.00
06-07-24 22.98 23.17 22.75 180,300 22.97 22.97
06-07-21 23.59 23.59 22.76 75,000 22.90 22.90
06-07-20 24.07 24.44 23.60 72,100 23.71 23.71
06-07-19 22.62 24.12 22.55 136,700 23.94 23.94
06-07-18 23.23 23.50 22.32 144,500 22.70 22.70
Date Open High Low Vol Cls adjCls
06-07-17 23.47 23.61 22.89 60,300 23.11 23.11
06-07-14 23.81 24.12 23.42 94,500 23.52 23.52
06-07-13 23.67 24.24 23.26 112,900 23.69 23.69
06-07-12 24.57 24.63 23.71 154,100 23.80 23.80
06-07-11 24.24 24.92 24.16 134,600 24.78 24.78
06-07-10 25.26 25.27 24.13 152,500 24.37 24.37
06-07-07 25.58 25.80 25.11 123,300 25.20 25.20
06-07-06 25.57 25.85 25.46 85,300 25.70 25.70
06-07-05 25.58 25.61 25.04 131,400 25.54 25.54
Date Open High Low Vol Cls adjCls
06-07-03 25.78 25.97 25.61 37,900 25.84 25.84
06-06-30 25.98 26.11 25.50 207,900 25.68 25.68
06-06-29 24.76 25.91 24.76 265,900 25.85 25.85
06-06-28 24.28 24.70 23.94 86,300 24.54 24.54
06-06-27 24.73 25.10 23.90 105,200 24.02 24.02
06-06-26 24.12 24.81 24.12 78,200 24.75 24.75
06-06-23 24.00 24.12 23.71 173,300 24.02 24.02
06-06-22 25.43 25.44 23.84 238,200 24.02 24.02
06-06-21 24.57 25.76 24.57 114,000 25.50 25.50
Date Open High Low Vol Cls adjCls
06-06-20 24.89 25.21 24.45 77,100 24.61 24.61
06-06-19 25.45 25.50 24.60 85,300 24.84 24.84
06-06-16 25.69 25.81 25.15 358,800 25.30 25.30
06-06-15 24.76 25.92 24.57 211,600 25.75 25.75
06-06-14 24.71 25.35 24.40 120,000 24.64 24.64
06-06-13 25.31 25.55 24.53 272,900 24.63 24.63
06-06-12 24.90 25.80 24.81 430,800 25.52 25.52
06-06-09 24.51 24.91 24.01 131,100 24.25 24.25
06-06-08 24.63 24.69 23.65 294,700 24.54 24.54
Date Open High Low Vol Cls adjCls
06-06-07 24.94 25.16 24.50 110,200 24.75 24.75
06-06-06 25.26 25.38 24.52 108,200 24.87 24.87
06-06-05 25.75 26.09 25.12 168,100 25.26 25.26
06-06-02 25.96 26.09 25.43 121,900 25.86 25.86
06-06-01 25.61 25.91 25.41 126,300 25.91 25.91
06-05-31 25.34 25.51 25.13 128,700 25.50 25.50
06-05-30 25.27 25.53 25.17 209,100 25.32 25.32
06-05-26 25.89 25.90 25.50 68,200 25.56 25.56
06-05-25 25.88 25.94 25.49 129,800 25.78 25.78
Date Open High Low Vol Cls adjCls
06-05-24 24.99 25.89 24.75 195,100 25.67 25.67
06-05-23 25.76 26.14 24.85 136,400 24.97 24.97
06-05-22 26.02 26.08 24.75 178,600 25.60 25.60
06-05-19 25.75 26.29 25.58 199,100 26.08 26.08
06-05-18 25.70 27.23 25.60 348,900 25.67 25.67
06-05-17 27.62 27.70 25.06 642,700 25.74 25.74
06-05-16 27.60 28.10 27.31 167,100 27.90 27.90
06-05-15 28.10 28.11 27.04 212,700 27.65 27.65
06-05-12 28.33 28.44 26.81 336,700 28.25 28.25
Date Open High Low Vol Cls adjCls
06-05-11 30.35 30.51 29.10 158,300 29.20 29.20
06-05-10 29.95 30.56 29.84 101,500 30.41 30.41
06-05-09 30.13 30.40 29.82 113,900 29.82 29.82
06-05-08 30.67 30.67 29.99 142,400 30.26 30.26
06-05-05 30.60 30.83 30.26 141,600 30.50 30.50
06-05-04 30.50 30.80 30.13 146,500 30.66 30.66
06-05-03 30.11 30.55 29.96 113,900 30.55 30.55
06-05-02 29.95 30.41 29.86 129,300 30.15 30.15
06-05-01 30.26 30.46 29.75 143,200 30.01 30.01
Date Open High Low Vol Cls adjCls
06-04-28 29.80 30.25 29.55 136,900 30.13 30.13
06-04-27 29.79 30.10 28.91 155,300 29.82 29.82
06-04-26 29.11 30.08 29.11 181,800 29.74 29.74
06-04-25 29.31 29.32 28.72 183,100 29.10 29.10
06-04-24 29.08 29.45 28.43 131,100 29.33 29.33
06-04-21 30.03 30.03 28.92 128,800 29.08 29.08
06-04-20 29.91 29.92 29.16 48,400 29.80 29.80
06-04-19 29.66 30.05 29.47 111,100 29.81 29.81
06-04-18 28.71 29.73 28.65 113,800 29.70 29.70
Date Open High Low Vol Cls adjCls
06-04-17 28.98 29.14 28.17 149,200 28.52 28.52
06-04-13 28.48 29.79 28.45 105,900 29.17 29.17
06-04-12 28.81 28.93 28.01 135,900 28.57 28.57
06-04-11 29.05 29.23 28.23 133,800 28.88 28.88
06-04-10 29.02 29.28 28.66 83,000 28.98 28.98
06-04-07 29.79 29.97 28.70 140,000 29.02 29.02
06-04-06 29.17 30.00 29.11 287,500 29.78 29.78
06-04-05 28.71 29.57 28.65 170,400 29.25 29.25
06-04-04 28.70 28.99 28.58 108,700 28.64 28.64
Date Open High Low Vol Cls adjCls
06-04-03 28.63 28.85 28.51 177,100 28.59 28.59
06-03-31 28.43 28.88 28.16 298,100 28.65 28.65
06-03-30 28.10 28.37 27.71 187,700 28.27 28.27
06-03-29 27.81 28.09 27.66 107,700 28.09 28.09
06-03-28 27.60 27.85 27.57 159,700 27.68 27.68
06-03-27 27.24 28.04 27.20 176,000 27.66 27.66
06-03-24 26.50 27.24 26.45 88,300 27.21 27.21
06-03-23 26.65 26.73 26.25 50,400 26.41 26.41
06-03-22 26.36 26.82 26.28 79,900 26.78 26.78
Date Open High Low Vol Cls adjCls
06-03-21 26.30 26.60 25.98 114,900 26.30 26.30
06-03-20 26.57 26.57 26.00 293,900 26.26 26.26
06-03-17 26.67 26.94 26.30 451,200 26.39 26.39
06-03-16 28.30 28.30 26.25 528,900 26.60 26.60
06-03-15 27.72 28.46 27.59 207,000 28.39 28.39
06-03-14 26.76 27.69 26.72 95,100 27.59 27.59
06-03-13 26.99 26.99 26.51 103,800 26.63 26.63
06-03-10 26.59 27.28 26.32 54,100 26.99 26.99
06-03-09 26.63 27.11 26.25 79,200 26.49 26.49
Date Open High Low Vol Cls adjCls
06-03-08 26.57 26.72 26.22 118,600 26.51 26.51
06-03-07 26.92 27.16 26.25 98,800 26.74 26.74
06-03-06 27.38 27.64 26.71 82,100 26.91 26.91
06-03-03 27.52 27.80 27.17 70,200 27.35 27.35
06-03-02 27.74 27.75 27.24 81,200 27.73 27.73
06-03-01 27.01 27.83 26.68 205,400 27.71 27.71
06-02-28 27.61 27.75 26.74 125,800 26.85 26.85
06-02-27 27.80 28.22 27.61 94,600 27.61 27.61
06-02-24 27.79 27.90 27.55 123,800 27.83 27.83
Date Open High Low Vol Cls adjCls
06-02-23 27.57 27.90 27.28 109,600 27.72 27.72
06-02-22 27.84 28.06 27.36 146,800 27.73 27.73
06-02-21 28.42 28.71 27.50 195,200 27.88 27.88
06-02-17 28.33 28.86 28.22 521,100 28.25 28.25
06-02-16 27.36 28.28 27.36 151,000 28.28 28.28
06-02-15 26.95 27.49 26.56 129,200 27.36 27.36
06-02-14 26.26 27.19 26.13 212,900 27.08 27.08
06-02-13 26.35 26.68 26.01 129,400 26.12 26.12
06-02-10 27.11 27.11 26.26 298,900 26.35 26.35
Date Open High Low Vol Cls adjCls
06-02-09 28.12 28.94 27.03 211,500 27.07 27.07
06-02-08 27.26 29.17 27.22 550,600 28.21 28.21
06-02-07 24.92 27.79 24.92 707,700 27.53 27.53
06-02-06 25.45 25.55 24.63 192,100 24.75 24.75
06-02-03 25.50 25.75 25.25 174,000 25.35 25.35
06-02-02 25.28 25.58 24.86 242,700 25.55 25.55
06-02-01 25.13 25.68 24.81 248,900 25.35 25.35
06-01-31 25.37 25.40 24.94 331,700 25.20 25.20
06-01-30 25.35 25.74 25.35 200,900 25.51 25.51
Date Open High Low Vol Cls adjCls
06-01-27 25.97 25.97 24.85 177,300 25.23 25.23
06-01-26 25.42 26.16 25.42 170,300 25.97 25.97
06-01-25 25.95 25.95 25.17 161,400 25.43 25.43
06-01-24 25.42 25.92 25.41 98,800 25.86 25.86
06-01-23 26.06 26.06 24.94 299,400 25.38 25.38
06-01-20 26.63 26.91 25.88 165,000 25.89 25.89
06-01-19 26.70 27.02 26.33 156,700 26.53 26.53
06-01-18 26.31 26.65 26.27 209,000 26.57 26.57
06-01-17 27.35 27.35 26.20 229,100 26.54 26.54
Date Open High Low Vol Cls adjCls
06-01-13 27.37 27.67 27.19 109,000 27.35 27.35
06-01-12 27.98 28.00 27.36 150,200 27.37 27.37
06-01-11 27.75 28.19 27.25 127,100 28.04 28.04
06-01-10 27.75 27.86 27.41 97,400 27.84 27.84
06-01-09 27.90 28.14 27.90 124,200 27.96 27.96
06-01-06 27.26 27.85 27.25 211,700 27.80 27.80
06-01-05 27.31 27.70 27.01 183,000 27.50 27.50
06-01-04 27.32 27.70 27.06 189,700 27.37 27.37
06-01-03 26.70 27.35 25.96 174,000 27.20 27.20
Date Open High Low Vol Cls adjCls
05-12-30 26.66 26.85 26.14 153,700 26.73 26.73
05-12-29 26.47 27.13 26.19 133,600 26.75 26.75
05-12-28 26.46 26.81 26.30 50,100 26.66 26.66
05-12-27 26.64 26.94 26.25 108,700 26.39 26.39
05-12-23 26.72 26.95 26.63 25,200 26.63 26.63
05-12-22 26.80 26.96 26.65 95,300 26.78 26.78
05-12-21 26.12 26.75 26.07 125,000 26.75 26.75
05-12-20 26.05 26.07 25.64 167,500 25.91 25.91
05-12-19 25.90 26.27 25.50 181,300 25.98 25.98
Date Open High Low Vol Cls adjCls
05-12-16 26.48 26.65 25.90 291,600 25.90 25.90
05-12-15 26.90 26.90 26.13 129,500 26.41 26.41
05-12-14 27.30 27.50 26.98 113,100 27.02 27.02
05-12-13 27.48 27.69 27.02 165,200 27.16 27.16
05-12-12 26.88 27.57 26.82 86,600 27.40 27.40
05-12-09 26.94 27.00 26.30 161,000 26.94 26.94
05-12-08 27.19 27.29 26.41 192,000 26.79 26.79
05-12-07 27.65 27.85 26.76 275,900 26.95 26.95
05-12-06 27.83 28.84 27.44 323,800 27.52 27.52
Date Open High Low Vol Cls adjCls
05-12-05 27.81 27.81 27.40 119,500 27.67 27.67
05-12-02 27.71 27.82 27.25 170,700 27.78 27.78
05-12-01 27.61 28.00 27.41 221,600 27.74 27.74
05-11-30 27.48 27.75 27.43 200,300 27.65 27.65
05-11-29 27.76 27.91 27.21 92,600 27.59 27.59
05-11-28 27.90 28.00 27.44 124,300 27.63 27.63
05-11-25 27.96 27.96 27.65 53,700 27.84 27.84
05-11-23 27.15 27.97 27.15 294,500 27.83 27.83
05-11-22 26.60 27.46 26.42 220,900 27.26 27.26
Date Open High Low Vol Cls adjCls
05-11-21 26.79 26.85 26.45 276,300 26.74 26.74
05-11-18 25.86 26.84 25.59 288,400 26.67 26.67
05-11-17 24.84 25.92 24.84 235,700 25.65 25.65
05-11-16 24.92 25.04 24.77 116,400 24.97 24.97
05-11-15 25.22 25.26 24.75 177,800 24.88 24.88
05-11-14 25.05 25.47 24.86 76,600 25.13 25.13
05-11-11 24.78 25.54 24.70 95,700 25.01 25.01
05-11-10 24.97 24.97 23.65 344,300 24.79 24.79
05-11-09 24.87 25.07 24.80 115,600 24.97 24.97
Date Open High Low Vol Cls adjCls
05-11-08 24.88 25.07 24.74 210,800 24.81 24.81
05-11-07 25.77 25.77 24.87 183,600 25.00 25.00
05-11-04 25.69 25.84 25.48 243,100 25.68 25.68
05-11-03 25.69 26.33 25.29 201,000 25.94 25.94
05-11-02 24.41 25.66 24.41 116,700 25.50 25.50
05-11-01 24.63 24.81 24.17 76,200 24.40 24.40
05-10-31 24.02 25.05 24.02 133,000 24.79 24.79
05-10-28 23.78 24.08 23.55 85,200 24.02 24.02
05-10-27 23.90 23.93 23.16 117,500 23.65 23.65
Date Open High Low Vol Cls adjCls
05-10-26 24.31 24.72 23.89 141,600 24.06 24.06
05-10-25 24.91 25.00 24.20 222,400 24.45 24.45
05-10-24 24.80 25.13 24.60 102,500 24.91 24.91
05-10-21 24.61 24.93 24.25 130,400 24.72 24.72
05-10-20 24.92 25.31 24.14 176,200 24.56 24.56
05-10-19 24.66 25.08 23.36 292,300 25.00 25.00
05-10-18 24.95 25.12 24.66 107,100 24.79 24.79
05-10-17 25.30 25.37 24.59 143,700 25.08 25.08
05-10-14 24.89 25.50 24.59 147,900 25.35 25.35
Date Open High Low Vol Cls adjCls
05-10-13 25.26 25.45 24.53 422,600 24.70 24.70
05-10-12 26.03 26.42 25.29 207,000 25.32 25.32
05-10-11 26.90 27.00 25.75 205,800 26.19 26.19
05-10-10 27.43 27.59 26.38 316,000 26.82 26.82
05-10-07 27.02 27.37 26.90 302,000 27.18 27.18
05-10-06 26.03 26.68 25.96 596,400 26.55 26.55
05-10-05 26.15 26.25 25.60 164,000 25.84 25.84
05-10-04 25.89 26.46 25.77 145,400 26.00 26.00
05-10-03 25.73 26.15 25.56 225,200 26.04 26.04
Date Open High Low Vol Cls adjCls
05-09-30 25.20 25.72 24.49 242,900 25.65 25.65
05-09-29 24.92 25.28 24.88 275,600 25.25 25.25
05-09-28 24.40 24.95 24.31 465,700 24.95 24.95
05-09-27 24.55 24.55 24.33 110,000 24.39 24.39
05-09-26 24.40 24.66 24.27 95,900 24.66 24.66
05-09-23 24.05 24.40 23.89 108,700 24.31 24.31
05-09-22 23.90 24.20 23.90 128,100 24.10 24.10
05-09-21 24.08 24.11 23.42 217,000 24.00 24.00
05-09-20 23.94 24.19 23.57 149,100 24.02 24.02
Date Open High Low Vol Cls adjCls
05-09-19 24.44 24.44 23.80 93,500 23.90 23.90
05-09-16 24.27 24.65 24.14 407,600 24.50 24.50
05-09-15 23.83 24.48 23.78 241,200 24.20 24.20
05-09-14 23.62 23.90 23.35 144,900 23.83 23.83
05-09-13 23.81 23.95 23.52 79,500 23.68 23.68
05-09-12 23.81 23.97 23.77 70,200 23.97 23.97
05-09-09 23.00 23.95 23.00 148,200 23.90 23.90
05-09-08 23.20 23.28 22.53 120,800 23.13 23.13
05-09-07 23.29 23.42 23.14 85,000 23.31 23.31
Date Open High Low Vol Cls adjCls
05-09-06 23.10 23.54 23.00 108,600 23.47 23.47
05-09-02 23.62 23.75 22.93 73,000 23.00 23.00
05-09-01 23.73 23.85 23.49 84,600 23.69 23.69
05-08-31 23.13 23.88 23.05 108,600 23.74 23.74
05-08-30 23.28 23.40 23.01 81,600 23.19 23.19
05-08-29 22.98 23.49 22.84 85,700 23.48 23.48
05-08-26 23.14 23.31 22.98 90,800 23.07 23.07
05-08-25 22.98 23.31 22.90 50,800 23.29 23.29
05-08-24 23.12 23.35 22.68 132,200 22.92 22.92
Date Open High Low Vol Cls adjCls
05-08-23 23.65 23.65 22.93 62,500 23.09 23.09
05-08-22 23.10 23.68 23.10 172,100 23.67 23.67
05-08-19 22.91 23.17 22.81 68,900 23.15 23.15
05-08-18 22.62 23.10 22.52 68,300 22.76 22.76
05-08-17 22.56 23.06 22.44 53,500 22.77 22.77
05-08-16 22.90 23.10 22.57 81,800 22.69 22.69
05-08-15 22.97 23.32 22.74 88,300 23.05 23.05
05-08-12 23.11 23.20 22.68 113,700 23.00 23.00
05-08-11 22.85 23.33 22.80 116,100 23.18 23.18
Date Open High Low Vol Cls adjCls
05-08-10 22.77 22.91 22.66 227,600 22.88 22.88
05-08-09 22.74 22.90 22.66 108,500 22.71 22.71
05-08-08 23.31 23.48 22.51 245,800 22.60 22.60
05-08-05 21.93 23.63 21.75 475,900 23.47 23.47
05-08-04 21.76 21.98 21.47 118,700 21.56 21.56
05-08-03 21.95 22.06 21.70 123,900 21.75 21.75
05-08-02 22.16 22.16 21.38 210,400 21.95 21.95
05-08-01 22.32 22.74 21.90 76,100 22.25 22.25
05-07-29 21.90 22.68 21.90 224,700 22.34 22.34
Date Open High Low Vol Cls adjCls
05-07-28 22.01 22.05 21.80 81,500 22.05 22.05
05-07-27 21.79 22.00 21.44 45,200 21.97 21.97
05-07-26 21.43 22.00 21.43 46,400 21.76 21.76
05-07-25 21.99 22.00 21.29 68,800 21.52 21.52
05-07-22 21.99 22.10 21.25 79,400 22.00 22.00
05-07-21 21.91 22.02 21.57 113,600 21.92 21.92
05-07-20 21.75 22.07 21.75 171,800 21.91 21.91
05-07-19 21.00 21.99 21.00 135,100 21.95 21.95
05-07-18 21.06 21.20 20.88 90,400 20.96 20.96
Date Open High Low Vol Cls adjCls
05-07-15 20.80 21.36 20.79 91,400 21.08 21.08
05-07-14 21.38 21.50 20.96 145,000 20.96 20.96
05-07-13 21.20 21.37 20.80 127,600 21.00 21.00
05-07-12 21.08 21.49 20.88 116,700 21.37 21.37
05-07-11 21.14 21.20 20.84 227,500 21.13 21.13
05-07-08 20.67 21.25 20.67 60,500 21.24 21.24
05-07-07 20.80 21.02 20.52 92,300 20.82 20.82
05-07-06 21.12 21.28 20.53 126,300 21.05 21.05
05-07-05 20.19 21.27 20.14 175,200 21.26 21.26
Date Open High Low Vol Cls adjCls
05-07-01 20.21 20.74 20.12 119,400 20.39 20.39
05-06-30 20.60 20.96 20.22 91,300 20.35 20.35
05-06-29 20.08 21.01 20.08 318,800 20.69 20.69
05-06-28 19.90 20.09 19.57 150,500 20.03 20.03
05-06-27 20.39 20.39 19.63 216,800 19.63 19.63
05-06-24 20.82 20.97 20.10 144,000 20.37 20.37
05-06-23 21.28 21.45 20.74 112,000 20.98 20.98
05-06-22 21.45 21.50 21.25 104,600 21.33 21.33
05-06-21 21.40 21.81 21.12 129,200 21.38 21.38
Date Open High Low Vol Cls adjCls
05-06-20 21.79 21.83 21.37 145,700 21.40 21.40
05-06-17 22.02 22.23 21.81 422,000 21.93 21.93
05-06-16 21.95 22.18 21.90 174,700 22.00 22.00
05-06-15 22.26 22.27 21.64 144,900 21.96 21.96
05-06-14 21.95 22.35 21.81 78,700 22.22 22.22
05-06-13 21.60 23.20 21.56 370,500 22.04 22.04
05-06-10 21.48 21.69 21.12 118,700 21.27 21.27
05-06-09 21.01 21.74 20.89 112,000 21.50 21.50
05-06-08 21.00 21.29 20.62 152,100 21.05 21.05
Date Open High Low Vol Cls adjCls
05-06-07 20.71 21.12 20.67 146,100 21.00 21.00
05-06-06 20.56 21.06 20.43 100,500 20.76 20.76
05-06-03 20.69 20.73 20.34 55,600 20.59 20.59
05-06-02 20.62 20.75 20.55 120,900 20.72 20.72
05-06-01 20.23 20.80 20.23 148,400 20.62 20.62
05-05-31 20.77 20.77 20.29 88,600 20.29 20.29
05-05-27 20.87 20.92 20.31 151,100 20.75 20.75
05-05-26 20.79 21.01 20.57 191,000 20.97 20.97
05-05-25 20.69 21.09 20.36 121,200 20.71 20.71
Date Open High Low Vol Cls adjCls
05-05-24 20.27 20.79 20.27 46,200 20.79 20.79
05-05-23 20.10 20.68 20.10 168,600 20.44 20.44
05-05-20 20.40 20.45 19.99 94,100 20.27 20.27
05-05-19 20.05 20.43 20.04 82,200 20.40 20.40
05-05-18 19.90 20.09 19.83 133,200 20.05 20.05
05-05-17 19.81 19.88 19.32 200,200 19.77 19.77
05-05-16 19.21 20.00 18.99 396,600 19.97 19.97
05-05-13 19.40 19.87 19.05 606,900 19.44 19.44
05-05-12 18.43 18.99 18.43 165,400 18.98 18.98
Date Open High Low Vol Cls adjCls
05-05-11 18.23 18.55 17.84 120,400 18.49 18.49
05-05-10 17.94 18.51 17.94 163,700 18.32 18.32
05-05-09 17.50 18.35 17.34 312,300 18.10 18.10
05-05-06 18.01 18.01 17.60 68,800 17.63 17.63
05-05-05 17.91 18.00 17.63 93,400 17.83 17.83
05-05-04 17.47 18.33 17.43 141,300 17.95 17.95
05-05-03 17.82 17.94 17.30 221,000 17.50 17.50
05-05-02 17.94 18.23 17.82 138,600 17.91 17.91
05-04-29 18.28 18.35 17.67 214,400 17.81 17.81
Date Open High Low Vol Cls adjCls
05-04-28 18.66 18.78 18.28 158,500 18.30 18.30
05-04-27 18.33 19.03 18.00 132,500 18.75 18.75
05-04-26 18.02 18.81 17.72 294,100 18.48 18.48
05-04-25 18.41 18.41 18.06 107,500 18.29 18.29
05-04-22 18.57 18.58 17.99 114,900 18.19 18.19
05-04-21 17.96 19.00 17.96 145,400 18.74 18.74
05-04-20 18.23 18.40 17.85 222,500 17.90 17.90
05-04-19 18.12 18.35 17.91 194,300 18.30 18.30
05-04-18 18.11 18.61 17.99 124,500 18.12 18.12
Date Open High Low Vol Cls adjCls
05-04-15 18.47 18.72 18.11 149,300 18.25 18.25
05-04-14 19.00 19.10 18.33 141,500 18.47 18.47
05-04-13 18.96 19.19 18.95 228,500 19.03 19.03
05-04-12 18.81 19.35 18.59 348,700 19.06 19.06
05-04-11 19.30 19.45 18.91 133,400 18.97 18.97
05-04-08 19.56 19.69 19.32 161,800 19.45 19.45
05-04-07 19.40 19.86 19.25 229,500 19.60 19.60
05-04-06 19.30 19.71 19.30 350,700 19.39 19.39
05-04-05 18.66 19.50 18.66 317,800 19.28 19.28
Date Open High Low Vol Cls adjCls
05-04-04 18.25 18.87 17.70 176,800 18.75 18.75
05-04-01 18.93 19.04 18.22 329,100 18.24 18.24
05-03-31 19.11 19.20 18.54 443,800 18.69 18.69
05-03-30 18.50 19.22 18.50 223,400 19.21 19.21
05-03-29 18.53 18.75 18.38 165,600 18.40 18.40
05-03-28 19.00 19.25 18.33 263,400 18.41 18.41
05-03-24 18.20 19.09 18.20 297,700 18.96 18.96
05-03-23 18.80 18.89 17.81 323,900 18.15 18.15
05-03-22 18.50 19.56 18.50 243,400 18.93 18.93
Date Open High Low Vol Cls adjCls
05-03-21 17.63 18.71 17.51 445,800 18.66 18.66
05-03-18 17.88 17.96 17.41 267,500 17.54 17.54
05-03-17 17.80 18.13 17.53 448,700 17.85 17.85
05-03-16 17.99 18.08 17.74 238,200 17.80 17.80
05-03-15 18.00 18.34 17.97 213,900 18.02 18.02
05-03-14 18.27 18.48 17.46 460,200 18.06 18.06
05-03-11 18.22 18.55 18.00 238,300 18.28 18.28
05-03-10 18.04 18.60 18.04 400,700 18.32 18.32
05-03-09 18.30 18.32 17.54 305,300 18.06 18.06
Date Open High Low Vol Cls adjCls
05-03-08 19.35 19.37 18.31 412,300 18.35 18.35
05-03-07 19.81 20.16 19.62 109,600 19.75 19.75
05-03-04 19.35 19.89 19.28 114,200 19.83 19.83
05-03-03 20.02 20.04 19.11 216,900 19.37 19.37
05-03-02 19.90 20.32 19.90 119,700 20.08 20.08
05-03-01 20.05 20.26 19.85 146,400 20.00 20.00
05-02-28 20.00 20.00 19.30 169,700 19.88 19.88
05-02-25 19.65 20.50 19.65 160,600 19.81 19.81
05-02-24 19.90 20.03 19.63 125,000 19.73 19.73
Date Open High Low Vol Cls adjCls
05-02-23 19.91 20.20 19.82 259,400 20.00 20.00
05-02-22 19.81 20.28 19.70 299,800 19.92 19.92
05-02-18 20.53 20.56 19.92 177,400 20.05 20.05
05-02-17 21.20 21.30 20.22 195,200 20.36 20.36
05-02-16 21.40 21.54 20.79 161,600 21.10 21.10
05-02-15 21.60 21.99 21.07 165,100 21.45 21.45
05-02-14 21.54 21.80 21.07 115,000 21.53 21.53
05-02-11 19.98 21.60 19.77 303,000 21.37 21.37
05-02-10 20.24 20.85 18.55 1,000,000 20.01 20.01
Date Open High Low Vol Cls adjCls
05-02-09 21.99 22.18 20.57 189,700 20.66 20.66
05-02-08 21.40 22.15 21.40 193,500 22.09 22.09
05-02-07 21.43 21.74 21.20 119,100 21.58 21.58
05-02-04 22.20 22.37 21.45 225,600 21.57 21.57
05-02-03 22.50 22.80 22.30 114,400 22.59 22.59
05-02-02 22.52 22.80 22.30 79,100 22.80 22.80
05-02-01 22.65 22.77 22.27 120,300 22.77 22.77
05-01-31 22.67 22.97 21.85 201,500 22.26 22.26
05-01-28 21.65 22.82 21.65 140,900 22.57 22.57
Date Open High Low Vol Cls adjCls
05-01-27 21.68 22.20 21.67 148,500 21.78 21.78
05-01-26 21.90 22.06 21.60 178,900 21.91 21.91
05-01-25 21.93 22.50 21.71 120,800 21.85 21.85
05-01-24 22.00 22.11 21.29 241,100 21.79 21.79
05-01-21 22.25 22.34 21.89 115,900 22.07 22.07
05-01-20 21.95 22.27 21.70 86,300 22.23 22.23
05-01-19 23.00 23.00 21.88 148,100 22.00 22.00
05-01-18 23.09 23.39 22.84 205,600 23.01 23.01
05-01-14 22.33 23.11 22.24 111,300 23.01 23.01
Date Open High Low Vol Cls adjCls
05-01-13 22.50 22.50 22.01 104,600 22.18 22.18
05-01-12 22.67 22.67 21.61 239,100 22.34 22.34
05-01-11 22.63 23.20 22.25 307,600 22.39 22.39
05-01-10 22.11 23.40 22.10 238,600 22.72 22.72
05-01-07 22.30 22.44 21.91 138,900 22.24 22.24
05-01-06 21.85 22.47 21.85 188,300 22.13 22.13
05-01-05 22.75 23.07 21.88 165,200 21.90 21.90
05-01-04 23.81 24.00 22.80 273,900 22.81 22.81
05-01-03 24.01 24.37 23.57 281,200 23.80 23.80
Date Open High Low Vol Cls adjCls
04-12-31 24.27 24.38 24.07 125,300 24.27 24.27
04-12-30 23.87 24.18 23.68 200,100 24.04 24.04
04-12-29 24.41 25.00 23.79 470,100 23.90 23.90
04-12-28 22.45 23.07 22.45 134,700 22.85 22.85
04-12-27 23.35 23.42 22.63 105,100 22.63 22.63
04-12-23 23.26 23.71 23.10 135,800 23.16 23.16
04-12-22 22.65 23.37 22.50 206,200 23.18 23.18
04-12-21 22.50 22.68 22.20 153,100 22.60 22.60
04-12-20 22.70 23.15 22.34 177,100 22.41 22.41
Date Open High Low Vol Cls adjCls
04-12-17 23.00 23.00 22.36 207,600 22.85 22.85
04-12-16 21.10 23.15 21.09 429,100 23.00 23.00
04-12-15 20.91 21.15 20.90 151,300 21.05 21.05
04-12-14 20.60 21.09 20.49 139,300 21.05 21.05
04-12-13 20.41 20.82 20.13 211,600 20.55 20.55
04-12-10 20.24 20.45 20.06 134,300 20.20 20.20
04-12-09 20.12 20.39 20.05 258,600 20.16 20.16
04-12-08 19.62 20.31 19.59 243,100 20.31 20.31
04-12-07 20.32 20.32 19.59 288,100 19.62 19.62
Date Open High Low Vol Cls adjCls
04-12-06 21.00 21.15 20.16 238,700 20.18 20.18
04-12-03 21.69 21.94 19.15 289,100 21.16 21.16
04-12-02 21.00 22.00 20.96 158,900 21.95 21.95
04-12-01 20.71 21.49 20.71 112,200 21.04 21.04
04-11-30 20.95 21.18 20.66 111,300 20.87 20.87
04-11-29 21.31 21.50 20.87 156,900 20.95 20.95
04-11-26 21.10 21.34 21.00 34,700 21.15 21.15
04-11-24 20.80 21.41 20.55 104,100 21.28 21.28
04-11-23 20.50 20.79 20.35 104,000 20.79 20.79
Date Open High Low Vol Cls adjCls
04-11-22 19.93 20.75 19.61 93,000 20.74 20.74
04-11-19 20.50 20.63 20.05 143,900 20.05 20.05
04-11-18 20.80 20.80 20.23 104,500 20.61 20.61
04-11-17 20.10 20.74 20.10 104,900 20.67 20.67
04-11-16 20.10 20.45 20.06 88,300 20.10 20.10
04-11-15 20.51 20.59 20.17 142,800 20.34 20.34
04-11-12 20.30 20.64 19.82 134,600 20.63 20.63
04-11-11 19.06 20.26 19.06 201,700 20.24 20.24
04-11-10 19.29 19.40 19.10 138,200 19.11 19.11
Date Open High Low Vol Cls adjCls
04-11-09 18.80 19.25 18.80 145,800 19.24 19.24
04-11-08 18.70 19.00 18.69 144,600 18.93 18.93
04-11-05 18.55 18.94 18.28 142,200 18.75 18.75
04-11-04 19.40 19.60 17.65 447,600 18.51 18.51
04-11-03 19.15 19.70 19.15 137,100 19.69 19.69
04-11-02 19.32 19.67 18.96 97,200 19.14 19.14
04-11-01 18.80 19.31 18.51 133,400 19.27 19.27
04-10-29 18.68 18.89 18.54 150,100 18.89 18.89
04-10-28 18.84 18.88 18.45 80,100 18.83 18.83
Date Open High Low Vol Cls adjCls
04-10-27 17.60 18.97 17.06 270,100 18.72 18.72
04-10-26 17.36 17.85 17.31 142,100 17.50 17.50
04-10-25 17.17 17.42 16.83 166,500 17.42 17.42
04-10-22 17.68 17.93 17.18 80,800 17.18 17.18
04-10-21 17.49 17.76 17.41 112,600 17.66 17.66
04-10-20 17.85 18.00 17.49 123,700 17.60 17.60
04-10-19 18.09 18.27 17.90 70,300 17.90 17.90
04-10-18 18.09 18.43 17.85 101,100 17.90 17.90
04-10-15 18.09 18.50 17.95 164,300 18.20 18.20
Date Open High Low Vol Cls adjCls
04-10-14 18.27 18.37 17.79 175,300 17.95 17.95
04-10-13 19.08 19.09 18.22 162,600 18.22 18.22
04-10-12 19.23 19.24 18.86 127,900 18.96 18.96
04-10-11 19.51 19.66 19.01 199,800 19.17 19.17
04-10-08 20.09 20.10 19.50 123,600 19.55 19.55
04-10-07 20.49 20.49 20.07 46,500 20.15 20.15
04-10-06 20.40 20.63 20.16 51,500 20.63 20.63
04-10-05 21.12 21.12 20.37 71,600 20.40 20.40
04-10-04 20.39 21.14 20.39 95,200 21.11 21.11
Date Open High Low Vol Cls adjCls
04-10-01 20.17 20.71 20.07 107,800 20.42 20.42
04-09-30 20.11 20.24 19.89 107,900 20.10 20.10
04-09-29 20.04 20.33 19.64 162,700 20.24 20.24
04-09-28 20.07 20.16 19.57 112,200 19.93 19.93
04-09-27 21.08 21.11 19.87 381,800 20.09 20.09
04-09-24 20.84 21.40 20.75 189,400 21.20 21.20
04-09-23 20.65 20.85 20.57 131,000 20.75 20.75
04-09-22 21.22 21.22 20.66 80,500 20.73 20.73
04-09-21 21.27 21.48 21.10 96,200 21.35 21.35
Date Open High Low Vol Cls adjCls
04-09-20 21.37 21.57 21.00 147,900 21.15 21.15
04-09-17 21.73 21.85 21.00 161,800 21.49 21.49
04-09-16 21.25 21.58 20.95 65,500 21.23 21.23
04-09-15 21.45 21.45 20.80 172,300 20.99 20.99
04-09-14 21.98 22.03 20.95 192,900 21.36 21.36
04-09-13 20.80 22.19 20.70 307,500 22.02 22.02
04-09-10 20.55 20.99 20.25 73,000 20.83 20.83
04-09-09 20.51 20.87 20.50 171,900 20.70 20.70
04-09-08 20.70 20.83 20.26 240,800 20.34 20.34
Date Open High Low Vol Cls adjCls
04-09-07 20.15 20.82 20.01 134,000 20.77 20.77
04-09-03 20.10 20.23 19.85 105,000 20.01 20.01
04-09-02 20.00 20.47 19.88 145,600 20.14 20.14
04-09-01 19.90 20.40 19.70 150,500 20.05 20.05
04-08-31 19.65 19.82 19.26 127,000 19.82 19.82
04-08-30 20.38 20.45 19.65 210,100 19.72 19.72
04-08-27 20.25 20.50 20.05 91,600 20.50 20.50
04-08-26 20.10 20.28 19.99 91,700 20.18 20.18
04-08-25 20.10 20.59 19.90 117,900 20.23 20.23
Date Open High Low Vol Cls adjCls
04-08-24 20.20 20.60 19.80 185,000 20.27 20.27
04-08-23 20.52 20.60 19.90 187,300 19.91 19.91
04-08-20 20.00 20.47 19.81 134,700 20.28 20.28
04-08-19 19.85 20.02 19.62 119,500 20.02 20.02
04-08-18 19.38 20.00 19.03 145,300 19.82 19.82
04-08-17 19.20 19.61 19.15 103,200 19.43 19.43
04-08-16 19.00 19.42 19.00 123,100 19.29 19.29
04-08-13 19.26 19.31 18.80 86,600 18.96 18.96
04-08-12 19.57 19.59 18.88 204,100 19.06 19.06
Date Open High Low Vol Cls adjCls
04-08-11 19.97 20.05 18.78 270,300 19.73 19.73
04-08-10 19.45 20.13 19.27 183,600 20.13 20.13
04-08-09 19.80 19.98 19.02 400,400 19.32 19.32
04-08-06 20.32 20.34 19.80 234,800 19.90 19.90
04-08-05 21.20 21.35 20.29 268,000 20.42 20.42
04-08-04 19.41 21.90 19.17 1,026,300 21.25 21.25
04-08-03 18.14 18.46 18.01 325,900 18.16 18.16
04-08-02 18.03 18.30 17.61 160,200 18.30 18.30
04-07-30 17.81 18.21 17.66 113,100 18.12 18.12
Date Open High Low Vol Cls adjCls
04-07-29 17.54 17.99 17.54 88,900 17.89 17.89
04-07-28 17.87 17.87 17.32 149,600 17.55 17.55
04-07-27 17.05 17.99 16.85 215,500 17.62 17.62
04-07-26 17.58 17.89 16.79 270,400 16.93 16.93
04-07-23 18.20 18.23 17.57 256,800 17.57 17.57
04-07-22 18.61 18.98 17.80 319,200 18.12 18.12
04-07-21 19.38 19.40 18.64 182,900 18.72 18.72
04-07-20 19.14 19.33 18.88 229,800 19.27 19.27
04-07-19 19.00 19.67 18.65 339,400 18.94 18.94
Date Open High Low Vol Cls adjCls
04-07-16 20.37 20.55 18.32 645,000 19.01 19.01
04-07-15 20.76 21.23 20.19 170,500 20.40 20.40
04-07-14 21.40 21.43 20.60 215,100 20.73 20.73
04-07-13 21.85 22.30 21.40 112,500 21.44 21.44
04-07-12 22.52 22.52 21.70 121,900 21.81 21.81
04-07-09 22.01 22.70 21.80 90,000 22.27 22.27
04-07-08 23.15 23.56 21.92 192,000 22.06 22.06
04-07-07 23.31 23.85 23.12 87,200 23.12 23.12
04-07-06 24.95 24.96 23.30 164,800 23.44 23.44
Date Open High Low Vol Cls adjCls
04-07-02 24.01 25.13 23.99 214,100 25.05 25.05
04-07-01 25.13 25.17 23.45 385,400 24.01 24.01
04-06-30 23.47 25.17 23.47 372,300 24.95 24.95
04-06-29 23.23 24.00 23.23 142,000 23.48 23.48
04-06-28 23.90 23.90 23.14 238,900 23.31 23.31
04-06-25 23.25 24.16 22.99 402,000 23.88 23.88
04-06-24 22.93 23.51 22.92 134,700 23.17 23.17
04-06-23 23.03 23.33 22.94 157,800 23.17 23.17
04-06-22 22.73 23.25 22.66 152,100 23.23 23.23
Date Open High Low Vol Cls adjCls
04-06-21 22.90 23.03 22.62 151,100 22.78 22.78
04-06-18 23.54 23.63 22.93 229,900 22.93 22.93
04-06-17 23.66 23.73 23.16 107,600 23.39 23.39
04-06-16 23.10 23.91 23.00 112,900 23.54 23.54
04-06-15 23.02 23.31 22.92 189,000 22.97 22.97
04-06-14 23.93 23.93 22.84 171,300 23.00 23.00
04-06-10 23.64 23.96 23.40 134,500 23.93 23.93
04-06-09 23.70 23.81 23.30 103,300 23.42 23.42
04-06-08 23.86 24.13 23.50 132,400 23.67 23.67
Date Open High Low Vol Cls adjCls
04-06-07 23.19 24.04 23.00 141,000 23.97 23.97
04-06-04 22.75 23.51 22.61 133,200 23.14 23.14
04-06-03 23.25 23.30 22.58 119,100 22.58 22.58
04-06-02 23.41 23.70 23.13 59,800 23.28 23.28
04-06-01 23.02 23.49 23.00 116,200 23.30 23.30
04-05-28 23.16 23.52 22.95 184,400 23.03 23.03
04-05-27 23.70 24.00 22.82 197,000 23.12 23.12
04-05-26 23.57 23.81 23.49 164,800 23.70 23.70
04-05-25 22.79 23.70 22.32 161,600 23.60 23.60
Date Open High Low Vol Cls adjCls
04-05-24 22.86 23.60 22.47 188,500 22.82 22.82
04-05-21 22.47 22.76 22.17 100,700 22.66 22.66
04-05-20 22.42 23.00 22.20 105,600 22.33 22.33
04-05-19 22.47 23.22 22.39 154,600 22.52 22.52
04-05-18 21.78 22.51 21.75 140,800 22.34 22.34
04-05-17 21.50 22.12 21.36 288,000 21.70 21.70
04-05-14 21.78 22.20 21.30 213,400 21.50 21.50
04-05-13 21.98 21.99 21.59 600,000 21.80 21.80
04-05-12 22.00 22.14 20.63 554,300 21.97 21.97
Date Open High Low Vol Cls adjCls
04-05-11 21.54 22.25 21.53 478,800 22.14 22.14
04-05-10 22.50 22.75 20.75 532,100 21.50 21.50
04-05-07 22.61 22.91 22.44 186,500 22.50 22.50
04-05-06 22.94 23.01 22.31 187,900 22.59 22.59
04-05-05 22.75 23.05 22.72 196,600 22.85 22.85
04-05-04 22.38 23.18 22.05 328,700 22.71 22.71
04-05-03 21.91 23.07 21.83 416,700 22.02 22.02
04-04-30 21.75 22.18 21.46 242,800 21.98 21.98
04-04-29 22.17 22.51 21.25 456,100 21.76 21.76
Date Open High Low Vol Cls adjCls
04-04-28 23.30 23.47 21.81 450,000 22.18 22.18
04-04-27 24.00 24.36 23.15 217,100 23.39 23.39
04-04-26 24.04 24.35 23.60 138,800 23.97 23.97
04-04-23 24.43 24.54 23.77 262,400 23.92 23.92
04-04-22 23.82 24.61 23.80 244,400 24.40 24.40
04-04-21 23.71 24.00 23.45 198,700 23.82 23.82
04-04-20 24.05 24.75 23.52 191,100 23.70 23.70
04-04-19 23.72 24.37 23.72 191,700 24.18 24.18
04-04-16 23.88 23.99 23.50 129,100 23.80 23.80
Date Open High Low Vol Cls adjCls
04-04-15 23.85 24.13 23.63 226,400 23.91 23.91
04-04-14 24.75 24.94 23.82 159,300 24.01 24.01
04-04-13 25.85 26.07 24.50 147,000 24.61 24.61
04-04-12 25.75 26.64 25.55 230,200 25.78 25.78
04-04-08 26.74 27.00 25.73 122,400 25.74 25.74
04-04-07 26.87 26.89 25.48 156,100 26.45 26.45
04-04-06 27.38 27.60 26.31 258,500 26.55 26.55
04-04-05 27.02 27.56 27.01 149,800 27.53 27.53
04-04-02 26.28 27.65 26.22 186,600 27.15 27.15
Date Open High Low Vol Cls adjCls
04-04-01 24.87 26.23 24.87 159,500 25.94 25.94
04-03-31 24.53 25.59 24.50 189,000 24.88 24.88
04-03-30 24.65 24.98 23.89 180,500 24.65 24.65
04-03-29 24.50 25.18 24.40 208,900 24.64 24.64
04-03-26 24.58 25.00 24.46 141,400 24.58 24.58
04-03-25 23.62 24.74 23.62 196,700 24.44 24.44
04-03-24 23.35 24.34 23.35 180,900 23.59 23.59
04-03-23 24.01 24.65 23.00 281,300 23.40 23.40
04-03-22 24.52 24.59 23.51 356,100 23.92 23.92
Date Open High Low Vol Cls adjCls
04-03-19 26.20 26.24 24.40 273,800 24.67 24.67
04-03-18 27.10 27.20 25.60 435,900 25.96 25.96
04-03-17 26.10 27.47 25.90 199,700 27.07 27.07
04-03-16 25.50 26.07 25.33 230,700 26.01 26.01
04-03-15 25.80 26.02 25.36 239,200 25.36 25.36
04-03-12 25.41 26.01 25.26 315,000 25.81 25.81
04-03-11 25.74 26.58 24.77 332,800 25.28 25.28
04-03-10 27.40 27.58 25.74 267,700 26.13 26.13
04-03-09 28.15 28.27 26.81 306,300 27.48 27.48
Date Open High Low Vol Cls adjCls
04-03-08 28.70 28.90 28.17 207,900 28.19 28.19
04-03-05 28.00 28.91 27.72 291,900 28.70 28.70
04-03-04 27.37 28.03 27.12 127,200 27.97 27.97
04-03-03 27.75 28.75 27.12 501,500 27.26 27.26
04-03-02 27.05 28.67 27.02 433,900 27.80 27.80
04-03-01 26.75 27.54 26.60 303,500 27.26 27.26
04-02-27 26.95 27.18 26.40 219,200 26.75 26.75
04-02-26 25.75 27.64 25.47 420,800 26.91 26.91
04-02-25 25.15 25.78 25.08 202,800 25.61 25.61
Date Open High Low Vol Cls adjCls
04-02-24 24.93 25.82 24.00 245,100 25.10 25.10
04-02-23 25.65 25.66 24.65 301,700 24.93 24.93
04-02-20 26.11 26.35 25.31 265,100 25.66 25.66
04-02-19 27.74 27.74 25.87 294,100 26.01 26.01
04-02-18 27.49 27.75 26.74 333,000 27.75 27.75
04-02-17 26.83 27.53 26.75 342,000 27.53 27.53
04-02-13 27.00 27.48 26.43 442,000 26.74 26.74
04-02-12 26.66 27.19 26.66 324,000 27.02 27.02
04-02-11 25.60 27.10 25.48 466,000 26.85 26.85
Date Open High Low Vol Cls adjCls
04-02-10 25.36 25.65 25.09 303,400 25.52 25.52
04-02-09 25.34 25.71 25.20 335,200 25.52 25.52
04-02-06 23.79 25.19 23.78 515,000 25.04 25.04
04-02-05 23.32 24.05 23.32 128,300 23.70 23.70
04-02-04 24.30 24.49 23.32 308,500 23.36 23.36
04-02-03 23.50 24.77 23.35 391,000 24.40 24.40
04-02-02 23.26 23.80 23.25 152,200 23.40 23.40
04-01-30 23.41 23.89 23.16 134,100 23.35 23.35
04-01-29 22.31 24.00 22.28 461,700 23.33 23.33
Date Open High Low Vol Cls adjCls
04-01-28 23.71 23.79 21.57 770,900 22.29 22.29
04-01-27 24.99 26.50 23.20 698,000 23.53 23.53
04-01-26 23.87 24.30 23.75 157,200 24.25 24.25
04-01-23 23.60 23.83 23.17 149,000 23.83 23.83
04-01-22 24.11 24.37 23.23 144,400 23.46 23.46
04-01-21 24.72 24.73 23.92 171,500 24.20 24.20
04-01-20 24.51 24.95 24.28 251,700 24.47 24.47
04-01-16 24.38 24.99 24.27 220,200 24.49 24.49
04-01-15 24.52 24.64 23.95 392,000 24.24 24.24
Date Open High Low Vol Cls adjCls
04-01-14 23.75 24.50 23.70 321,300 24.48 24.48
04-01-13 23.70 23.90 23.26 299,700 23.70 23.70
04-01-12 22.68 23.74 22.43 310,600 23.62 23.62
04-01-09 22.78 23.24 22.46 327,100 22.85 22.85
04-01-08 21.69 22.85 21.66 279,300 22.75 22.75
04-01-07 20.59 21.89 20.30 574,100 21.86 21.86
04-01-06 20.17 20.67 19.88 231,100 20.56 20.56
04-01-05 19.52 20.70 19.46 259,400 20.19 20.19
04-01-02 19.15 19.70 19.05 79,300 19.24 19.24
Date Open High Low Vol Cls adjCls
03-12-31 18.50 19.51 18.50 180,300 19.14 19.14
03-12-30 18.97 19.17 18.37 245,300 18.50 18.50
03-12-29 19.01 19.26 18.86 149,000 18.95 18.95
03-12-26 18.95 19.13 18.78 26,400 18.85 18.85
03-12-24 19.28 19.28 18.69 32,800 19.03 19.03
03-12-23 18.92 19.26 18.42 157,100 19.26 19.26
03-12-22 18.74 18.92 18.53 104,600 18.92 18.92
03-12-19 18.97 19.05 18.25 405,500 18.94 18.94
03-12-18 18.43 18.86 18.13 94,200 18.70 18.70
Date Open High Low Vol Cls adjCls
03-12-17 17.91 18.40 17.46 260,900 18.18 18.18
03-12-16 18.24 18.35 17.88 224,900 18.03 18.03
03-12-15 19.65 19.69 18.25 224,100 18.25 18.25
03-12-12 19.29 19.40 18.75 270,500 19.01 19.01
03-12-11 18.40 19.21 18.35 296,300 19.13 19.13
03-12-10 19.28 19.28 17.93 229,900 18.38 18.38
03-12-09 20.00 20.18 19.14 128,100 19.15 19.15
03-12-08 20.47 20.48 19.97 116,300 20.06 20.06
03-12-05 20.82 21.00 20.29 119,100 20.42 20.42
Date Open High Low Vol Cls adjCls
03-12-04 20.99 21.47 20.11 196,100 20.82 20.82
03-12-03 21.30 21.88 21.00 199,500 21.08 21.08
03-12-02 21.55 21.75 21.16 60,300 21.24 21.24
03-12-01 21.20 21.72 20.98 144,000 21.63 21.63
03-11-28 21.34 21.59 20.98 68,000 21.26 21.26
03-11-26 21.41 21.49 20.67 179,100 21.16 21.16
03-11-25 21.13 21.87 20.96 238,000 21.26 21.26
03-11-24 20.20 21.11 20.05 183,600 20.97 20.97
03-11-21 20.06 20.18 19.50 116,500 20.05 20.05
Date Open High Low Vol Cls adjCls
03-11-20 19.90 20.19 19.67 148,300 20.00 20.00
03-11-19 20.35 20.89 19.75 174,000 20.10 20.10
03-11-18 20.64 20.89 20.21 86,500 20.34 20.34
03-11-17 21.01 21.10 20.62 144,600 20.80 20.80
03-11-14 21.30 21.44 20.20 317,800 21.02 21.02
03-11-13 21.34 21.92 21.20 149,700 21.45 21.45
03-11-12 20.65 21.93 20.65 315,200 21.60 21.60
03-11-11 21.86 21.90 20.04 459,200 21.05 21.05
03-11-10 23.18 23.37 21.94 291,100 21.96 21.96
Date Open High Low Vol Cls adjCls
03-11-07 21.58 23.08 20.91 1,039,600 22.98 22.98
03-11-06 21.35 21.37 20.74 167,400 21.29 21.29
03-11-05 21.99 22.00 20.56 313,200 21.16 21.16
03-11-04 20.95 22.47 20.85 536,100 21.95 21.95
03-11-03 19.71 20.94 19.71 368,200 20.94 20.94
03-10-31 19.83 20.00 19.53 96,300 19.63 19.63
03-10-30 19.80 20.00 19.51 138,800 19.73 19.73
03-10-29 20.00 20.00 19.57 143,100 19.83 19.83
03-10-28 18.84 20.22 18.84 326,700 20.00 20.00
Date Open High Low Vol Cls adjCls
03-10-27 18.94 19.17 18.80 150,400 18.87 18.87
03-10-24 19.17 19.24 18.65 198,400 19.00 19.00
03-10-23 19.17 19.41 18.70 112,400 19.11 19.11
03-10-22 19.50 19.65 19.18 90,200 19.24 19.24
03-10-21 19.62 19.75 19.29 130,400 19.60 19.60
03-10-20 19.45 19.98 19.36 140,900 19.45 19.45
03-10-17 19.93 20.17 19.46 220,900 19.55 19.55
03-10-16 20.60 20.65 19.70 246,500 20.22 20.22
03-10-15 21.28 21.35 20.45 209,800 20.56 20.56
Date Open High Low Vol Cls adjCls
03-10-14 21.10 21.55 20.70 222,000 21.20 21.20
03-10-13 21.40 21.52 20.79 245,700 21.08 21.08
03-10-10 21.21 21.50 21.00 259,400 21.30 21.30
03-10-09 21.70 22.35 21.06 288,800 21.35 21.35
03-10-08 21.17 21.50 20.73 304,500 21.43 21.43
03-10-07 20.56 21.21 20.32 313,000 21.18 21.18
03-10-06 19.31 21.51 19.29 525,200 20.62 20.62
03-10-03 18.69 19.00 18.50 143,800 18.69 18.69
03-10-02 18.26 18.94 18.20 253,200 18.63 18.63
Date Open High Low Vol Cls adjCls
03-10-01 17.86 18.28 17.50 467,600 18.15 18.15
03-09-30 17.85 18.70 17.22 384,900 17.84 17.84
03-09-29 16.89 17.87 16.89 133,400 17.76 17.76
03-09-26 17.09 17.21 16.86 107,500 16.93 16.93
03-09-25 17.73 17.78 16.87 185,100 17.17 17.17
03-09-24 18.15 18.15 17.73 186,800 17.82 17.82
03-09-23 18.00 18.19 17.74 105,900 18.15 18.15
03-09-22 18.09 18.40 17.53 264,400 17.97 17.97
03-09-19 16.54 18.65 16.53 650,600 18.25 18.25
Date Open High Low Vol Cls adjCls
03-09-18 16.73 16.76 16.49 61,300 16.61 16.61
03-09-17 15.96 16.81 15.63 200,900 16.70 16.70
03-09-16 16.19 16.38 15.97 80,800 16.01 16.01
03-09-15 15.98 16.34 15.98 57,200 16.25 16.25
03-09-12 16.13 16.19 15.30 142,200 16.06 16.06
03-09-11 16.32 16.43 15.94 73,700 16.13 16.13
03-09-10 16.54 16.66 16.07 123,600 16.27 16.27
03-09-09 16.66 17.04 16.60 79,300 16.64 16.64
03-09-08 16.45 17.04 16.45 151,900 16.77 16.77
Date Open High Low Vol Cls adjCls
03-09-05 16.44 16.80 16.01 146,600 16.45 16.45
03-09-04 16.19 16.50 16.03 117,400 16.50 16.50
03-09-03 15.83 16.30 15.76 143,600 16.20 16.20
03-09-02 15.85 15.95 15.30 295,400 15.90 15.90
03-08-29 15.85 16.20 15.85 62,500 15.85 15.85
03-08-28 16.05 16.33 15.52 65,100 16.05 16.05
03-08-27 15.91 16.09 15.65 55,500 16.05 16.05
03-08-26 15.36 15.90 15.27 62,200 15.87 15.87
03-08-25 15.51 15.84 15.09 108,200 15.58 15.58
Date Open High Low Vol Cls adjCls
03-08-22 16.00 16.25 15.49 81,000 15.52 15.52
03-08-21 16.20 16.50 15.76 168,400 16.25 16.25
03-08-20 16.00 16.43 15.95 213,900 16.20 16.20
03-08-19 15.94 16.25 15.68 233,400 16.00 16.00
03-08-18 15.10 16.37 14.95 465,100 15.85 15.85
03-08-15 15.00 15.75 14.97 162,000 15.09 15.09
03-08-14 14.41 15.50 14.41 673,600 15.00 15.00
03-08-13 14.53 14.80 14.19 210,900 14.70 14.70
03-08-12 13.32 14.65 13.32 160,000 14.65 14.65
Date Open High Low Vol Cls adjCls
03-08-11 12.96 13.34 12.94 97,900 13.27 13.27
03-08-08 13.14 13.14 12.28 90,800 13.02 13.02
03-08-07 13.00 13.10 12.88 53,100 13.06 13.06
03-08-06 13.37 13.37 12.83 94,000 13.10 13.10
03-08-05 13.51 13.58 13.25 245,100 13.51 13.51
03-08-04 13.55 13.78 13.50 96,200 13.50 13.50
03-08-01 14.31 14.31 13.45 59,500 13.50 13.50
03-07-31 13.94 14.25 13.66 88,300 14.24 14.24
03-07-30 14.18 14.22 13.26 123,000 13.86 13.86
Date Open High Low Vol Cls adjCls
03-07-29 13.67 14.25 13.60 123,200 14.23 14.23
03-07-28 13.90 14.09 13.61 33,900 13.82 13.82
03-07-25 14.01 14.20 13.50 51,900 13.90 13.90
03-07-24 14.24 14.32 13.91 76,300 14.11 14.11
03-07-23 13.96 14.30 12.92 171,600 14.27 14.27
03-07-22 14.00 14.10 13.61 70,200 13.99 13.99
03-07-21 13.76 14.05 13.49 83,100 13.89 13.89
03-07-18 13.70 14.03 13.53 61,300 13.90 13.90
03-07-17 14.59 14.69 13.00 177,400 13.55 13.55
Date Open High Low Vol Cls adjCls
03-07-16 14.63 15.01 14.59 233,000 14.66 14.66
03-07-15 14.60 15.01 14.15 138,700 14.57 14.57
03-07-14 14.75 15.08 14.51 92,800 14.51 14.51
03-07-11 14.60 14.84 14.19 71,500 14.58 14.58
03-07-10 15.53 15.65 14.52 133,500 14.65 14.65
03-07-09 14.94 15.65 14.79 283,500 15.65 15.65
03-07-08 14.09 14.95 14.09 144,900 14.80 14.80
03-07-07 14.29 14.51 14.01 114,600 14.30 14.30
03-07-03 14.39 14.50 14.10 79,600 14.13 14.13
Date Open High Low Vol Cls adjCls
03-07-02 13.80 14.46 13.80 118,000 14.38 14.38
03-07-01 14.29 14.39 13.53 156,900 13.76 13.76
03-06-30 13.90 14.49 13.90 173,400 14.35 14.35
03-06-27 14.16 14.62 13.70 151,800 13.97 13.97
03-06-26 14.04 14.42 13.87 125,800 14.18 14.18
03-06-25 13.22 14.50 13.20 216,800 14.00 14.00
03-06-24 13.03 13.50 12.88 143,800 13.28 13.28
03-06-23 13.97 14.04 13.09 199,200 13.24 13.24
03-06-20 14.05 14.50 14.00 122,000 14.16 14.16
Date Open High Low Vol Cls adjCls
03-06-19 14.15 14.40 13.87 125,000 14.20 14.20
03-06-18 13.72 14.27 13.65 125,200 14.24 14.24
03-06-17 14.22 14.29 13.56 172,600 13.65 13.65
03-06-16 13.74 14.00 13.65 117,500 13.95 13.95
03-06-13 14.25 14.35 13.44 143,600 13.73 13.73
03-06-12 13.32 14.25 13.08 1,243,500 13.93 13.93
03-06-11 13.27 13.50 13.21 128,400 13.25 13.25
03-06-10 12.81 13.30 12.71 292,200 13.27 13.27
03-06-09 13.03 13.29 12.65 107,300 12.80 12.80
Date Open High Low Vol Cls adjCls
03-06-06 13.04 13.52 12.88 179,700 12.94 12.94
03-06-05 13.63 13.63 12.90 258,000 12.95 12.95
03-06-04 12.34 13.58 12.32 309,400 13.51 13.51
03-06-03 12.52 12.55 12.32 101,100 12.34 12.34
03-06-02 12.20 12.70 12.20 222,300 12.45 12.45
03-05-30 12.14 12.57 12.13 180,300 12.15 12.15
03-05-29 12.20 12.50 12.03 165,700 12.23 12.23
03-05-28 12.10 12.41 12.03 107,400 12.14 12.14
03-05-27 12.39 12.73 11.93 207,600 12.13 12.13
Date Open High Low Vol Cls adjCls
03-05-23 11.15 12.35 11.03 402,900 12.01 12.01
03-05-22 11.14 11.21 10.75 141,800 11.10 11.10
03-05-21 11.26 11.34 11.06 43,600 11.15 11.15
03-05-20 11.23 11.44 11.00 76,900 11.29 11.29
03-05-19 11.77 11.93 11.08 93,400 11.23 11.23
03-05-16 11.61 12.00 11.59 66,700 11.74 11.74
03-05-15 11.95 12.00 11.80 83,600 11.87 11.87
03-05-14 11.97 12.19 11.87 54,000 11.97 11.97
03-05-13 12.08 12.14 11.93 155,700 12.00 12.00
Date Open High Low Vol Cls adjCls
03-05-12 11.97 12.22 11.80 118,700 12.07 12.07
03-05-09 11.76 12.06 11.76 83,200 11.96 11.96
03-05-08 12.05 12.08 11.76 47,000 11.76 11.76
03-05-07 12.30 12.33 12.04 88,500 12.06 12.06
03-05-06 11.90 12.45 11.75 168,400 12.30 12.30
03-05-05 11.06 11.94 11.06 253,100 11.90 11.90
03-05-02 10.61 11.29 10.53 179,900 11.06 11.06
03-05-01 10.90 10.90 10.25 54,100 10.55 10.55
03-04-30 10.48 10.89 10.31 110,400 10.63 10.63
Date Open High Low Vol Cls adjCls
03-04-29 10.08 10.68 10.08 111,000 10.47 10.47
03-04-28 10.00 10.62 8.24 817,800 10.25 10.25
03-04-25 12.42 12.49 9.86 883,000 10.52 10.52
03-04-24 12.58 12.70 12.44 33,300 12.45 12.45
03-04-23 12.65 12.77 12.43 59,700 12.58 12.58
03-04-22 12.23 12.80 12.23 61,800 12.63 12.63
03-04-21 12.20 12.40 12.20 23,600 12.29 12.29
03-04-17 12.85 12.94 11.80 75,000 12.19 12.19
03-04-16 12.49 12.75 12.26 98,800 12.73 12.73
Date Open High Low Vol Cls adjCls
03-04-15 11.99 12.47 11.99 114,300 12.40 12.40
03-04-14 11.57 12.08 11.46 57,300 11.95 11.95
03-04-11 11.46 11.65 11.37 31,100 11.57 11.57
03-04-10 11.81 11.89 11.47 33,500 11.54 11.54
03-04-09 11.75 11.89 11.66 43,700 11.68 11.68
03-04-08 11.45 11.86 11.45 30,100 11.70 11.70
03-04-07 11.38 11.87 11.37 77,300 11.41 11.41
03-04-04 11.42 11.60 11.25 35,800 11.30 11.30
03-04-03 11.50 11.66 11.35 107,400 11.38 11.38
Date Open High Low Vol Cls adjCls
03-04-02 11.20 11.50 11.20 91,100 11.37 11.37
03-04-01 11.40 11.50 11.19 100,400 11.19 11.19
03-03-31 11.52 11.52 11.08 109,500 11.37 11.37
03-03-28 12.40 12.40 11.37 207,300 11.60 11.60
03-03-27 12.51 12.80 12.30 172,000 12.49 12.49
03-03-26 12.22 12.75 12.22 137,500 12.55 12.55
03-03-25 12.20 12.46 12.16 115,600 12.29 12.29
03-03-24 12.07 12.25 12.03 120,600 12.20 12.20
03-03-21 12.82 12.90 12.02 66,300 12.05 12.05
Date Open High Low Vol Cls adjCls
03-03-20 12.27 12.76 12.27 109,200 12.65 12.65
03-03-19 12.51 12.52 12.27 58,600 12.50 12.50
03-03-18 12.26 12.75 12.26 68,100 12.50 12.50
03-03-17 11.97 12.51 11.80 148,600 12.38 12.38
03-03-14 11.50 12.20 11.32 224,400 11.95 11.95
03-03-13 10.75 11.52 10.75 163,900 11.51 11.51
03-03-12 10.77 10.82 10.46 46,100 10.70 10.70
03-03-11 10.81 11.08 10.71 64,100 10.90 10.90
03-03-10 10.82 10.89 10.75 33,100 10.80 10.80
Date Open High Low Vol Cls adjCls
03-03-07 10.66 10.94 10.60 67,400 10.87 10.87
03-03-06 10.65 10.75 10.35 99,800 10.75 10.75
03-03-05 10.82 10.82 10.58 107,900 10.69 10.69
03-03-04 10.75 10.82 10.56 87,100 10.65 10.65
03-03-03 11.35 11.38 10.64 168,300 10.71 10.71
03-02-28 11.07 11.65 10.75 167,600 11.27 11.27
03-02-27 10.80 11.25 10.77 88,000 11.02 11.02
03-02-26 10.74 11.13 10.61 80,300 10.89 10.89
03-02-25 10.29 10.74 10.19 79,500 10.68 10.68
Date Open High Low Vol Cls adjCls
03-02-24 10.40 10.75 10.12 76,200 10.25 10.25
03-02-21 10.40 10.75 10.25 84,100 10.52 10.52
03-02-20 10.10 10.47 9.99 78,100 10.36 10.36
03-02-19 10.27 10.40 9.94 130,000 10.15 10.15
03-02-18 10.28 10.45 10.03 68,100 10.33 10.33
03-02-14 10.19 10.54 10.00 75,700 10.32 10.32
03-02-13 9.85 10.20 9.85 178,200 10.13 10.13
03-02-12 10.70 10.76 9.50 427,600 10.01 10.01
03-02-11 11.20 11.20 10.65 267,100 10.66 10.66
Date Open High Low Vol Cls adjCls
03-02-10 11.25 11.45 11.20 218,100 11.25 11.25
03-02-07 11.22 11.48 11.05 227,200 11.33 11.33
03-02-06 11.04 11.18 10.80 156,700 11.11 11.11
03-02-05 11.10 11.15 10.65 150,200 11.10 11.10
03-02-04 11.07 11.10 10.63 109,000 10.95 10.95
03-02-03 10.79 11.36 10.74 108,600 11.15 11.15
03-01-31 11.28 11.49 11.11 51,300 11.36 11.36
03-01-30 11.72 11.75 11.25 89,200 11.31 11.31
03-01-29 11.95 12.00 10.71 278,300 11.31 11.31
Date Open High Low Vol Cls adjCls
03-01-28 11.69 12.06 11.36 105,900 12.00 12.00
03-01-27 12.34 12.36 11.43 226,100 11.69 11.69
03-01-24 12.99 13.00 12.35 121,100 12.45 12.45
03-01-23 12.70 12.98 12.66 133,100 12.94 12.94
03-01-22 12.57 13.16 12.57 91,000 12.75 12.75
03-01-21 13.00 13.00 12.68 138,600 12.68 12.68
03-01-17 13.04 13.20 12.85 119,600 12.85 12.85
03-01-16 13.47 13.48 13.11 89,100 13.24 13.24
03-01-15 12.96 13.45 12.82 118,300 13.41 13.41
Date Open High Low Vol Cls adjCls
03-01-14 12.98 12.98 12.73 76,500 12.95 12.95
03-01-13 12.86 12.98 12.76 57,000 12.98 12.98
03-01-10 12.70 12.99 12.50 68,800 12.87 12.87
03-01-09 12.25 12.93 12.10 133,300 12.69 12.69
03-01-08 12.30 12.48 12.08 68,400 12.11 12.11
03-01-07 12.20 12.24 11.88 90,800 12.16 12.16
03-01-06 11.92 12.34 11.52 135,700 12.27 12.27
03-01-03 11.98 12.00 11.46 68,100 11.97 11.97
03-01-02 11.25 11.90 11.11 115,000 11.87 11.87
Date Open High Low Vol Cls adjCls
02-12-31 11.81 12.04 11.35 177,900 11.54 11.54
02-12-30 12.21 12.39 11.75 175,500 11.85 11.85
02-12-27 12.22 12.36 12.20 185,300 12.30 12.30
02-12-26 12.22 12.50 12.20 107,000 12.28 12.28
02-12-24 12.36 12.38 12.17 27,200 12.28 12.28
02-12-23 12.02 12.48 11.85 137,900 12.22 12.22
02-12-20 11.17 12.49 11.04 259,700 12.18 12.18
02-12-19 11.05 11.60 11.05 103,900 11.22 11.22
02-12-18 11.50 11.68 11.07 156,100 11.16 11.16
Date Open High Low Vol Cls adjCls
02-12-17 11.61 11.70 11.30 136,200 11.70 11.70
02-12-16 11.27 11.74 10.80 191,200 11.68 11.68
02-12-13 11.65 11.78 11.35 218,800 11.50 11.50
02-12-12 11.43 11.93 11.28 314,200 11.74 11.74
02-12-11 10.52 11.43 10.47 239,500 11.30 11.30
02-12-10 10.52 10.91 10.40 140,300 10.50 10.50
02-12-09 10.85 11.05 10.53 126,500 10.60 10.60
02-12-06 10.54 11.65 10.53 100,200 11.29 11.29
02-12-05 11.07 11.20 10.42 238,200 11.14 11.14
Date Open High Low Vol Cls adjCls
02-12-04 11.15 11.20 10.11 271,300 11.15 11.15
02-12-03 12.08 12.08 11.20 256,300 11.57 11.57
02-12-02 12.00 12.05 11.81 203,800 12.05 12.05
02-11-29 12.05 12.18 11.90 153,800 11.90 11.90
02-11-27 11.43 12.09 11.42 340,800 11.94 11.94
02-11-26 10.86 11.50 10.85 391,600 11.40 11.40
02-11-25 11.10 11.80 10.75 332,100 11.07 11.07
02-11-22 10.66 11.20 10.36 208,800 11.04 11.04
02-11-21 10.30 10.91 10.21 256,700 10.82 10.82
Date Open High Low Vol Cls adjCls
02-11-20 10.00 10.60 10.00 174,600 10.29 10.29
02-11-19 9.44 10.58 9.37 348,200 10.20 10.20
02-11-18 9.63 10.25 9.32 276,600 9.32 9.32
02-11-15 7.81 9.55 7.81 838,100 9.50 9.50
02-11-14 8.17 8.45 7.86 348,800 8.03 8.03
02-11-13 8.25 8.48 7.56 231,900 8.21 8.21
02-11-12 9.53 9.72 8.25 426,700 8.37 8.37
02-11-11 9.87 9.87 9.35 115,100 9.40 9.40
02-11-08 9.61 10.00 9.50 151,500 9.81 9.81
Date Open High Low Vol Cls adjCls
02-11-07 10.20 10.24 9.37 197,100 9.60 9.60
02-11-06 9.45 10.23 9.00 386,200 10.12 10.12
02-11-05 8.65 9.45 8.50 143,600 9.40 9.40
02-11-04 8.13 8.70 8.12 258,100 8.70 8.70
02-11-01 8.09 8.13 7.83 135,900 8.10 8.10
02-10-31 8.44 8.52 7.90 133,100 8.08 8.08
02-10-30 8.30 8.72 7.67 162,800 8.41 8.41
02-10-29 8.39 8.53 8.06 148,400 8.30 8.30
02-10-28 8.70 8.80 8.38 157,100 8.62 8.62
Date Open High Low Vol Cls adjCls
02-10-25 8.29 8.85 8.03 91,000 8.69 8.69
02-10-24 8.66 8.89 8.10 162,900 8.30 8.30
02-10-23 8.46 8.71 8.11 111,000 8.67 8.67
02-10-22 8.51 9.22 8.46 143,400 8.49 8.49
02-10-21 8.60 9.22 8.40 393,900 8.74 8.74
02-10-18 8.05 8.73 7.78 203,300 8.47 8.47
02-10-17 8.43 8.50 8.01 78,300 8.17 8.17
02-10-16 8.80 8.80 8.05 167,300 8.05 8.05
02-10-15 8.13 8.84 8.12 255,700 8.74 8.74
Date Open High Low Vol Cls adjCls
02-10-14 7.90 8.10 7.65 145,700 8.10 8.10
02-10-11 7.01 8.00 7.01 234,500 7.79 7.79
02-10-10 6.68 7.08 6.20 154,700 7.08 7.08
02-10-09 6.68 6.98 6.55 129,500 6.60 6.60
02-10-08 6.58 6.85 6.09 271,400 6.71 6.71
02-10-07 6.66 6.75 6.25 107,900 6.57 6.57
02-10-04 6.36 6.80 6.36 123,400 6.56 6.56
02-10-03 6.40 6.59 6.29 133,900 6.51 6.51
02-10-02 6.54 6.54 6.15 62,600 6.48 6.48
Date Open High Low Vol Cls adjCls
02-10-01 6.14 6.58 6.14 101,600 6.53 6.53
02-09-30 6.21 6.30 5.65 119,100 6.30 6.30
02-09-27 6.78 6.98 6.25 202,400 6.25 6.25
02-09-26 7.10 7.27 6.78 126,100 6.85 6.85
02-09-25 6.49 7.62 6.09 390,000 7.08 7.08
02-09-24 5.50 6.47 5.50 278,200 6.37 6.37
02-09-23 5.53 5.75 5.18 176,900 5.50 5.50
02-09-20 5.68 5.70 5.52 154,600 5.65 5.65
02-09-19 5.90 5.90 5.46 100,600 5.47 5.47
Date Open High Low Vol Cls adjCls
02-09-18 6.09 6.09 5.65 99,600 5.85 5.85
02-09-17 5.75 6.20 5.39 178,300 5.88 5.88
02-09-16 5.19 5.75 5.10 138,500 5.67 5.67
02-09-13 5.06 5.54 4.90 107,300 5.25 5.25
02-09-12 5.53 5.53 5.05 113,500 5.08 5.08
02-09-11 5.83 5.90 5.47 42,600 5.47 5.47
02-09-10 5.91 5.91 5.72 66,800 5.80 5.80
02-09-09 5.71 5.91 5.54 44,800 5.88 5.88
02-09-06 5.50 5.94 5.50 69,200 5.71 5.71
Date Open High Low Vol Cls adjCls
02-09-05 5.65 5.75 5.33 101,500 5.45 5.45
02-09-04 5.64 5.70 5.36 170,800 5.70 5.70
02-09-03 5.84 5.86 5.49 239,700 5.50 5.50
02-08-30 6.31 6.42 6.05 99,700 6.05 6.05
02-08-29 6.10 6.49 6.10 79,100 6.35 6.35
02-08-28 6.62 6.62 5.80 172,700 6.21 6.21
02-08-27 6.85 7.23 6.59 331,800 6.59 6.59
02-08-26 6.20 6.75 6.20 132,900 6.75 6.75
02-08-23 6.26 6.51 6.15 193,700 6.20 6.20
Date Open High Low Vol Cls adjCls
02-08-22 5.91 6.35 5.81 140,200 6.30 6.30
02-08-21 5.66 5.99 5.57 158,000 5.95 5.95
02-08-20 4.87 5.89 4.82 245,600 5.65 5.65
02-08-19 4.33 5.19 4.26 299,600 4.90 4.90
02-08-16 4.12 4.29 4.09 298,500 4.25 4.25
02-08-15 4.23 4.27 3.99 235,400 4.14 4.14
02-08-14 4.19 4.31 3.91 266,700 4.20 4.20
02-08-13 4.50 4.53 4.04 306,000 4.07 4.07
02-08-12 4.50 4.53 4.40 135,100 4.48 4.48
Date Open High Low Vol Cls adjCls
02-08-09 4.65 4.67 4.45 133,300 4.51 4.51
02-08-08 4.79 4.79 4.59 156,200 4.65 4.65
02-08-07 4.79 4.95 4.63 54,400 4.68 4.68
02-08-06 4.62 4.87 4.60 79,600 4.70 4.70
02-08-05 4.70 5.00 4.55 145,100 4.61 4.61
02-08-02 4.60 5.00 4.46 145,800 4.78 4.78
02-08-01 4.96 5.06 4.25 177,700 4.57 4.57
02-07-31 5.01 5.20 4.81 170,700 4.81 4.81
02-07-30 4.91 5.06 4.70 153,800 5.06 5.06
Date Open High Low Vol Cls adjCls
02-07-29 4.38 5.27 4.37 226,700 5.00 5.00
02-07-26 4.90 5.02 4.38 218,200 4.45 4.45
02-07-25 5.12 5.31 4.88 187,000 4.89 4.89
02-07-24 5.15 5.24 4.77 446,400 5.12 5.12
02-07-23 5.50 5.60 5.10 174,500 5.19 5.19
02-07-22 5.83 5.91 5.49 129,200 5.51 5.51
02-07-19 5.89 6.06 5.50 295,300 5.79 5.79
02-07-18 6.00 6.33 5.91 182,200 5.91 5.91
02-07-17 5.76 6.00 5.70 120,400 5.99 5.99
Date Open High Low Vol Cls adjCls
02-07-16 5.71 5.95 5.51 253,900 5.65 5.65
02-07-15 6.00 6.41 5.50 584,100 5.80 5.80
02-07-12 5.30 5.79 5.11 233,500 5.57 5.57
02-07-11 5.92 6.00 5.21 417,000 5.37 5.37
02-07-10 6.01 6.15 5.50 523,600 5.70 5.70
02-07-09 6.47 6.50 5.57 427,400 5.87 5.87
02-07-08 6.75 6.80 6.24 302,200 6.53 6.53
02-07-05 6.44 6.75 6.38 60,500 6.72 6.72
02-07-03 6.95 7.02 6.01 513,400 6.25 6.25
Date Open High Low Vol Cls adjCls
02-07-02 7.96 8.06 6.86 411,900 6.99 6.99
02-07-01 8.49 8.49 7.72 311,500 8.02 8.02
02-06-28 8.00 8.55 7.87 236,100 8.43 8.43
02-06-27 8.21 8.29 7.95 138,400 7.98 7.98
02-06-26 7.65 8.20 7.65 79,300 8.20 8.20
02-06-25 8.15 8.26 7.65 117,700 7.74 7.74
02-06-24 8.39 8.41 7.40 228,200 8.22 8.22
02-06-21 8.13 8.39 7.99 133,000 8.38 8.38
02-06-20 8.15 8.18 7.99 175,400 8.02 8.02
Date Open High Low Vol Cls adjCls
02-06-19 8.31 8.32 8.14 226,900 8.16 8.16
02-06-18 8.89 8.89 8.30 146,500 8.32 8.32
02-06-17 8.45 9.05 8.40 163,300 8.90 8.90
02-06-14 8.68 8.90 8.13 159,600 8.40 8.40
02-06-13 9.01 9.25 8.50 216,300 8.55 8.55
02-06-12 8.71 9.24 8.57 250,800 9.00 9.00
02-06-11 9.08 9.17 8.65 229,500 8.67 8.67
02-06-10 8.70 9.09 8.56 201,200 8.93 8.93
02-06-07 8.57 8.90 8.56 271,900 8.71 8.71
Date Open High Low Vol Cls adjCls
02-06-06 9.10 9.16 8.90 160,400 8.94 8.94
02-06-05 9.30 9.55 9.00 108,400 9.10 9.10
02-06-04 9.01 9.48 8.95 185,000 9.28 9.28
02-06-03 9.34 9.48 8.74 149,500 9.00 9.00
02-05-31 9.38 9.48 9.31 162,600 9.38 9.38
02-05-30 9.28 9.49 9.17 182,400 9.47 9.47
02-05-29 9.31 9.47 9.15 157,600 9.36 9.36
02-05-28 9.24 9.50 9.01 314,300 9.44 9.44
02-05-24 9.22 9.40 8.98 146,700 9.02 9.02
Date Open High Low Vol Cls adjCls
02-05-23 9.20 9.37 9.06 198,400 9.31 9.31
02-05-22 9.03 9.43 8.95 283,300 9.13 9.13
02-05-21 9.10 9.30 8.72 199,200 8.83 8.83
02-05-20 9.30 9.40 8.85 304,300 9.05 9.05
02-05-17 9.37 9.79 8.93 424,500 9.73 9.73
02-05-16 8.46 9.65 8.25 1,177,800 9.45 9.45
02-05-15 10.55 10.56 10.06 276,100 10.35 10.35
02-05-14 11.20 11.20 10.22 347,700 10.50 10.50
02-05-13 10.60 10.78 10.15 217,600 10.15 10.15
Date Open High Low Vol Cls adjCls
02-05-10 10.86 10.90 10.46 196,600 10.65 10.65
02-05-09 10.25 11.80 10.14 348,600 10.78 10.78
02-05-08 9.47 10.50 9.28 289,600 10.05 10.05
02-05-07 9.68 9.88 9.20 457,300 9.40 9.40
02-05-06 10.65 10.75 9.17 416,800 9.80 9.80
02-05-03 10.50 10.90 10.25 182,200 10.63 10.63
02-05-02 10.02 10.50 9.85 447,400 10.42 10.42
02-05-01 10.23 10.65 9.32 780,500 10.02 10.02
02-04-30 10.40 10.74 10.31 133,300 10.63 10.63
Date Open High Low Vol Cls adjCls
02-04-29 10.11 10.79 10.10 162,300 10.58 10.58
02-04-26 11.05 11.06 10.00 365,300 10.04 10.04
02-04-25 11.11 11.34 11.01 173,800 11.07 11.07
02-04-24 11.31 11.72 11.08 376,900 11.14 11.14
02-04-23 11.64 11.78 11.05 516,300 11.28 11.28
02-04-22 12.74 12.74 11.48 375,300 11.59 11.59
02-04-19 12.90 12.91 12.31 168,700 12.43 12.43
02-04-18 12.94 13.07 12.20 77,500 12.71 12.71
02-04-17 12.45 13.19 12.26 99,100 12.80 12.80
Date Open High Low Vol Cls adjCls
02-04-16 12.42 12.87 12.23 110,000 12.64 12.64
02-04-15 12.19 12.54 11.75 124,700 12.34 12.34
02-04-12 12.61 12.62 11.85 211,100 12.16 12.16
02-04-11 12.64 12.81 12.51 108,300 12.60 12.60
02-04-10 13.37 13.37 12.55 270,300 12.75 12.75
02-04-09 13.30 13.44 13.02 88,500 13.13 13.13
02-04-08 12.50 13.75 12.24 126,500 13.31 13.31
02-04-05 13.11 13.39 12.71 51,300 13.31 13.31
02-04-04 13.14 13.23 12.97 41,200 12.97 12.97
Date Open High Low Vol Cls adjCls
02-04-03 13.32 13.72 13.00 56,600 13.14 13.14
02-04-02 13.83 13.94 13.25 99,500 13.28 13.28
02-04-01 14.02 14.20 13.80 43,700 13.81 13.81
02-03-28 14.00 14.16 13.90 66,700 14.02 14.02
02-03-27 13.96 14.15 13.65 63,500 14.14 14.14
02-03-26 13.95 14.40 13.68 139,100 14.25 14.25
02-03-25 13.72 14.16 13.65 109,300 13.97 13.97
02-03-22 13.79 14.16 13.19 150,900 13.75 13.75
02-03-21 13.43 14.01 13.29 192,500 13.89 13.89
Date Open High Low Vol Cls adjCls
02-03-20 13.66 13.72 13.26 73,200 13.30 13.30
02-03-19 14.27 14.30 13.66 98,900 13.85 13.85
02-03-18 13.85 14.24 13.45 111,800 14.23 14.23
02-03-15 13.48 13.96 13.45 177,300 13.84 13.84
02-03-14 13.35 13.85 12.95 187,400 13.77 13.77
02-03-13 13.25 13.47 12.81 210,300 13.36 13.36
02-03-12 13.46 13.64 13.05 125,700 13.10 13.10
02-03-11 14.00 14.30 13.41 431,400 13.67 13.67
02-03-08 14.53 14.80 13.80 116,000 13.93 13.93
Date Open High Low Vol Cls adjCls
02-03-07 13.79 14.70 13.61 230,100 14.44 14.44
02-03-06 13.65 13.80 13.05 89,200 13.73 13.73
02-03-05 13.28 13.53 13.05 104,200 13.42 13.42
02-03-04 13.00 13.44 12.97 100,100 13.15 13.15
02-03-01 12.78 13.15 12.64 104,000 13.12 13.12
02-02-28 13.73 13.75 12.40 146,100 12.85 12.85
02-02-27 12.99 13.90 12.96 228,300 13.45 13.45
02-02-26 13.29 13.50 12.00 157,800 12.99 12.99
02-02-25 13.48 13.50 13.00 209,700 13.18 13.18
Date Open High Low Vol Cls adjCls
02-02-22 12.65 13.39 12.42 165,100 13.18 13.18
02-02-21 12.61 12.75 12.44 243,700 12.50 12.50
02-02-20 12.45 13.15 12.37 297,400 12.49 12.49
02-02-19 12.47 12.65 11.99 250,800 12.43 12.43
02-02-15 12.03 12.50 12.03 179,100 12.28 12.28
02-02-14 12.02 12.25 11.94 257,800 12.10 12.10
02-02-13 12.35 12.35 11.94 235,200 12.00 12.00
02-02-12 12.59 12.60 11.43 626,300 11.97 11.97
02-02-11 11.40 11.89 11.15 95,100 11.70 11.70
Date Open High Low Vol Cls adjCls
02-02-08 12.10 12.30 10.93 155,400 11.14 11.14
02-02-07 10.94 11.60 10.80 283,800 11.56 11.56
02-02-06 11.83 12.03 10.80 222,600 10.80 10.80
02-02-05 12.33 12.33 11.18 318,900 11.45 11.45
02-02-04 12.75 12.92 12.05 165,600 12.20 12.20
02-02-01 13.31 13.59 12.75 294,300 12.75 12.75
02-01-31 12.90 13.35 12.68 128,000 13.15 13.15
02-01-30 12.99 13.10 12.38 204,400 12.88 12.88
02-01-29 13.13 13.20 12.67 110,000 12.80 12.80
Date Open High Low Vol Cls adjCls
02-01-28 13.28 13.29 12.84 65,200 12.93 12.93
02-01-25 12.82 13.65 12.56 156,500 13.22 13.22
02-01-24 13.03 13.30 12.76 79,400 12.95 12.95
02-01-23 12.47 13.40 12.36 151,000 12.90 12.90
02-01-22 12.98 13.14 12.25 365,900 12.52 12.52
02-01-18 13.11 13.13 12.45 217,900 12.98 12.98
02-01-17 13.28 13.54 12.95 247,900 13.19 13.19
02-01-16 13.27 13.29 12.93 271,700 13.04 13.04
02-01-15 13.70 14.00 13.01 277,500 13.35 13.35
Date Open High Low Vol Cls adjCls
02-01-14 13.90 13.96 12.76 355,500 13.60 13.60
02-01-11 14.08 14.10 13.60 341,700 14.00 14.00
02-01-10 14.18 14.18 13.40 573,500 14.03 14.03
02-01-09 14.40 14.50 13.85 1,889,800 14.04 14.04
02-01-08 15.64 15.99 14.65 2,518,100 15.03 15.03
02-01-07 16.32 16.61 15.95 104,600 16.02 16.02
02-01-04 16.70 17.00 16.06 139,600 16.31 16.31
02-01-03 16.25 17.15 16.10 162,900 16.70 16.70
02-01-02 15.85 16.25 15.61 130,200 16.25 16.25
Date Open High Low Vol Cls adjCls
01-12-31 15.56 16.25 15.55 124,400 15.60 15.60
01-12-28 15.62 16.25 15.54 161,500 15.54 15.54
01-12-27 15.19 15.61 15.04 181,900 15.50 15.50
01-12-26 14.46 15.16 14.20 114,300 15.04 15.04
01-12-24 14.99 15.00 13.95 82,600 14.49 14.49
01-12-21 14.34 15.02 13.68 539,700 14.98 14.98
01-12-20 14.02 14.65 14.01 201,100 14.11 14.11
01-12-19 14.53 14.70 14.15 190,600 14.28 14.28
01-12-18 15.00 15.30 14.25 226,900 14.54 14.54
Date Open High Low Vol Cls adjCls
01-12-17 15.05 15.75 14.82 360,800 15.00 15.00
01-12-14 14.10 15.42 14.10 378,000 15.00 15.00
01-12-13 14.21 14.24 13.76 179,200 14.20 14.20
01-12-12 13.75 14.85 13.75 321,600 14.46 14.46
01-12-11 13.23 13.75 12.77 237,000 13.69 13.69
01-12-10 13.75 14.21 12.76 149,500 13.21 13.21
01-12-07 14.20 14.59 13.75 124,600 13.81 13.81
01-12-06 14.49 14.69 14.06 90,600 14.18 14.18
01-12-05 14.28 14.70 14.24 288,200 14.48 14.48
Date Open High Low Vol Cls adjCls
01-12-04 14.28 14.65 14.00 181,100 14.27 14.27
01-12-03 14.31 14.84 13.83 127,800 13.87 13.87
01-11-30 13.47 14.30 13.40 253,500 14.22 14.22
01-11-29 13.10 13.60 12.80 399,600 13.50 13.50
01-11-28 13.86 13.90 13.00 192,000 13.10 13.10
01-11-27 14.29 14.30 13.55 154,600 13.83 13.83
01-11-26 14.33 14.75 13.50 209,000 14.13 14.13
01-11-23 14.00 14.42 14.00 38,500 14.32 14.32
01-11-21 14.14 14.22 13.58 487,800 14.01 14.01
Date Open High Low Vol Cls adjCls
01-11-20 14.70 14.70 14.03 183,000 14.12 14.12
01-11-19 14.75 15.29 14.00 248,300 14.67 14.67
01-11-16 14.95 15.18 14.35 429,000 14.74 14.74
01-11-15 15.45 15.53 14.30 91,900 14.76 14.76
01-11-14 15.05 15.80 14.81 311,300 15.03 15.03
01-11-13 13.85 14.63 13.80 269,500 14.54 14.54
01-11-12 13.76 13.90 13.26 69,400 13.80 13.80
01-11-09 13.55 14.00 13.50 163,400 13.65 13.65
01-11-08 13.65 13.70 13.15 335,400 13.62 13.62
Date Open High Low Vol Cls adjCls
01-11-07 12.30 13.99 12.10 360,700 13.03 13.03
01-11-06 13.95 14.00 12.44 415,000 13.05 13.05
01-11-05 14.00 14.10 13.91 296,000 13.99 13.99
01-11-02 13.92 14.57 13.78 251,600 13.85 13.85
01-11-01 14.18 14.25 12.89 521,500 14.03 14.03
01-10-31 14.91 15.16 14.39 438,800 14.81 14.81
01-10-30 17.45 17.51 14.35 841,700 14.94 14.94
01-10-29 18.00 18.01 17.26 104,900 17.45 17.45
01-10-26 18.17 18.25 17.57 154,500 17.95 17.95
Date Open High Low Vol Cls adjCls
01-10-25 18.05 18.57 17.23 163,800 18.25 18.25
01-10-24 18.02 18.08 17.75 98,000 18.06 18.06
01-10-23 17.90 18.50 17.75 187,800 18.00 18.00
01-10-22 18.06 19.00 17.27 184,800 17.75 17.75
01-10-19 18.26 18.50 17.50 117,700 18.00 18.00
01-10-18 19.00 19.04 18.16 34,900 18.40 18.40
01-10-17 20.07 20.11 18.50 243,000 18.74 18.74
01-10-16 19.76 20.50 19.17 101,100 19.54 19.54
01-10-15 19.26 19.85 19.25 72,800 19.76 19.76
Date Open High Low Vol Cls adjCls
01-10-12 18.89 20.08 17.75 181,700 19.30 19.30
01-10-11 18.30 19.75 17.95 378,700 19.65 19.65
01-10-10 16.75 18.30 16.42 298,700 18.21 18.21
01-10-09 16.81 17.09 16.30 168,700 16.56 16.56
01-10-08 17.39 17.70 16.41 173,800 17.12 17.12
01-10-05 17.26 17.55 16.11 287,500 17.55 17.55
01-10-04 17.80 18.05 16.80 219,100 17.66 17.66
01-10-03 16.88 17.70 16.67 141,200 17.12 17.12
01-10-02 17.49 17.90 16.60 103,600 17.04 17.04
Date Open High Low Vol Cls adjCls
01-10-01 17.70 17.83 16.70 170,100 17.18 17.18
01-09-28 17.21 18.60 17.03 294,600 17.84 17.84
01-09-27 16.49 17.19 16.00 98,500 17.13 17.13
01-09-26 17.85 18.25 16.06 259,400 16.35 16.35
01-09-25 18.65 18.70 17.15 483,000 17.30 17.30
01-09-24 17.50 18.78 17.15 252,700 18.40 18.40
01-09-21 15.89 17.25 15.31 249,200 17.15 17.15
01-09-20 17.51 17.85 15.88 183,600 16.12 16.12
01-09-19 15.75 18.93 15.50 448,800 18.59 18.59
Date Open High Low Vol Cls adjCls
01-09-18 15.49 16.50 15.00 186,200 15.86 15.86
01-09-17 14.72 16.80 14.00 327,200 14.93 14.93
01-09-10 15.61 15.84 14.86 97,600 15.55 15.55
01-09-07 14.99 16.01 14.68 119,400 15.62 15.62
01-09-06 15.95 16.14 14.35 145,100 15.42 15.42
01-09-05 16.19 16.38 15.75 86,200 16.35 16.35
01-09-04 16.51 16.51 15.93 64,200 16.30 16.30
01-08-31 15.95 17.14 15.80 59,200 16.44 16.44
01-08-30 16.71 16.76 15.85 86,300 16.21 16.21
Date Open High Low Vol Cls adjCls
01-08-29 17.30 17.40 16.70 62,400 16.80 16.80
01-08-28 17.31 17.58 17.01 115,600 17.33 17.33
01-08-27 16.51 17.80 16.51 120,000 17.54 17.54
01-08-24 16.10 17.15 16.10 222,000 16.70 16.70
01-08-23 15.77 16.93 15.77 104,400 15.90 15.90
01-08-22 15.23 16.00 15.06 84,100 16.00 16.00
01-08-21 15.55 17.12 15.00 160,500 15.03 15.03
01-08-20 16.43 16.43 15.50 84,300 15.50 15.50
01-08-17 15.99 16.44 15.50 43,700 16.25 16.25
Date Open High Low Vol Cls adjCls
01-08-16 16.65 16.66 15.40 95,600 16.05 16.05
01-08-15 17.50 17.75 16.75 82,300 16.75 16.75
01-08-14 17.50 17.85 17.25 75,200 17.40 17.40
01-08-13 17.60 18.10 17.00 169,100 17.15 17.15
01-08-10 18.65 18.72 17.10 121,200 17.59 17.59
01-08-09 18.31 19.02 17.60 274,100 18.32 18.32
01-08-08 20.00 20.01 17.85 192,800 18.35 18.35
01-08-07 19.97 20.40 19.85 163,300 20.10 20.10
01-08-06 20.16 20.30 19.55 58,700 19.80 19.80
Date Open High Low Vol Cls adjCls
01-08-03 20.62 20.62 19.90 67,900 20.31 20.31
01-08-02 20.41 20.80 20.21 88,400 20.70 20.70
01-08-01 20.32 20.50 20.17 104,700 20.20 20.20
01-07-31 20.42 20.58 20.10 107,100 20.30 20.30
01-07-30 21.00 21.07 19.95 88,900 20.03 20.03
01-07-27 20.09 21.03 19.90 172,600 20.99 20.99
01-07-26 19.90 20.12 19.80 392,100 19.96 19.96
01-07-25 20.00 20.18 19.85 56,800 20.05 20.05
01-07-24 20.86 20.98 19.95 85,600 20.04 20.04
Date Open High Low Vol Cls adjCls
01-07-23 21.17 21.19 20.90 36,600 20.95 20.95
01-07-20 21.19 21.19 21.00 79,000 21.15 21.15
01-07-19 20.65 21.20 20.65 93,300 21.18 21.18
01-07-18 21.19 21.30 20.60 45,800 20.65 20.65
01-07-17 20.93 21.45 20.82 168,800 21.15 21.15
01-07-16 22.00 22.35 20.90 217,400 20.94 20.94
01-07-13 21.23 22.65 21.23 119,600 22.54 22.54
01-07-12 20.25 21.70 20.00 101,500 21.53 21.53
01-07-11 20.56 20.63 18.39 160,900 19.66 19.66
Date Open High Low Vol Cls adjCls
01-07-10 21.84 21.93 20.75 103,100 20.75 20.75
01-07-09 20.59 22.00 20.30 95,700 21.58 21.58
01-07-06 21.40 21.75 20.16 136,300 20.80 20.80
01-07-05 21.55 22.10 21.10 80,100 21.60 21.60
01-07-03 22.00 22.12 21.35 118,100 22.11 22.11
01-07-02 22.35 23.55 22.07 136,200 22.11 22.11
01-06-29 22.38 23.88 22.20 212,500 23.88 23.88
01-06-28 21.12 22.39 21.12 257,800 22.30 22.30
01-06-27 21.29 21.54 20.90 118,200 21.10 21.10
Date Open High Low Vol Cls adjCls
01-06-26 19.99 21.03 19.89 146,100 20.80 20.80
01-06-25 20.05 20.30 20.00 79,100 20.11 20.11
01-06-22 19.86 20.37 19.52 159,400 20.12 20.12
01-06-21 19.74 21.25 19.39 346,200 19.52 19.52
01-06-20 20.45 20.90 18.81 331,300 19.74 19.74
01-06-19 22.25 23.75 20.32 855,000 20.53 20.53
01-06-18 20.50 22.04 20.46 388,100 22.04 22.04
01-06-15 20.24 20.40 19.90 441,800 20.30 20.30
01-06-14 19.94 20.50 19.85 447,000 20.20 20.20
Date Open High Low Vol Cls adjCls
01-06-13 19.90 20.05 19.86 126,400 19.91 19.91
01-06-12 19.38 20.37 19.37 433,700 20.00 20.00
01-06-11 19.30 19.74 18.81 359,500 19.57 19.57
01-06-08 18.94 19.30 18.60 193,100 19.20 19.20
01-06-07 18.44 18.60 18.30 283,700 18.54 18.54
01-06-06 18.41 18.62 18.25 218,100 18.60 18.60
01-06-05 18.09 18.65 17.56 240,700 18.25 18.25
01-06-04 18.29 18.52 17.12 267,500 17.90 17.90
01-06-01 17.42 18.27 17.06 171,800 18.26 18.26
Date Open High Low Vol Cls adjCls
01-05-31 16.66 18.12 16.61 214,000 17.42 17.42
01-05-30 17.95 17.97 16.50 308,700 17.00 17.00
01-05-29 19.09 19.10 17.75 121,700 18.00 18.00
01-05-25 20.00 20.00 18.35 216,500 18.96 18.96
01-05-24 20.25 20.30 18.55 307,300 20.05 20.05
01-05-23 20.92 20.92 19.87 201,800 20.25 20.25
01-05-22 20.70 21.05 20.20 300,900 20.91 20.91
01-05-21 20.10 20.70 19.86 325,200 20.55 20.55
01-05-18 20.08 20.30 19.25 377,900 19.27 19.27
Date Open High Low Vol Cls adjCls
01-05-17 19.25 19.90 18.84 187,800 19.60 19.60
01-05-16 17.90 19.07 17.83 183,300 18.70 18.70
01-05-15 17.85 18.50 17.73 94,900 17.95 17.95
01-05-14 16.95 18.45 16.64 325,600 18.40 18.40
01-05-11 17.07 17.07 16.25 78,000 16.96 16.96
01-05-10 17.10 17.51 16.95 182,900 17.00 17.00
01-05-09 17.09 17.10 16.71 123,200 17.05 17.05
01-05-08 17.57 17.72 16.75 221,700 17.10 17.10
01-05-07 17.45 17.96 17.43 411,400 17.57 17.57
Date Open High Low Vol Cls adjCls
01-05-04 16.55 17.95 16.15 295,100 17.41 17.41
01-05-03 16.90 16.94 16.50 182,200 16.70 16.70
01-05-02 17.03 17.14 16.75 383,700 16.94 16.94
01-05-01 17.46 17.80 16.66 250,200 17.25 17.25
01-04-30 16.00 17.70 15.88 537,300 17.53 17.53
01-04-27 15.44 15.84 15.30 336,600 15.70 15.70
01-04-26 14.61 15.50 14.61 440,500 15.34 15.34
01-04-25 16.25 16.25 14.60 242,400 14.61 14.61
01-04-24 14.09 15.75 13.43 299,300 15.28 15.28
Date Open High Low Vol Cls adjCls
01-04-23 14.53 14.53 13.02 416,000 14.04 14.04
01-04-20 14.77 14.90 14.04 91,300 14.90 14.90
01-04-19 14.23 14.90 14.00 112,400 14.90 14.90
01-04-18 13.45 14.86 13.44 217,200 14.05 14.05
01-04-17 12.55 13.10 12.50 125,500 12.85 12.85
01-04-16 13.02 13.31 11.60 126,700 13.03 13.03
01-04-12 13.74 13.80 12.35 126,600 13.55 13.55
01-04-11 13.39 14.15 13.05 214,800 13.33 13.33
01-04-10 11.86 13.75 11.86 187,200 13.00 13.00
Date Open High Low Vol Cls adjCls
01-04-09 12.00 12.47 11.46 78,800 11.52 11.52
01-04-06 12.63 12.64 11.69 114,900 12.00 12.00
01-04-05 10.67 13.88 10.56 479,700 13.50 13.50
01-04-04 10.22 11.25 9.81 147,900 10.56 10.56
01-04-03 11.00 11.13 9.81 289,300 9.94 9.94
01-04-02 14.38 14.44 10.88 279,800 10.94 10.94
01-03-30 13.00 15.13 12.75 212,500 15.13 15.13
01-03-29 13.38 13.50 12.50 243,600 13.06 13.06
01-03-28 11.31 13.38 10.50 509,700 13.25 13.25
Date Open High Low Vol Cls adjCls
01-03-27 11.13 11.69 10.88 71,100 11.38 11.38
01-03-26 11.63 12.06 10.94 201,900 11.19 11.19
01-03-23 10.48 11.63 10.38 218,900 11.44 11.44
01-03-22 10.31 10.50 9.94 125,000 10.44 10.44
01-03-21 10.56 10.81 10.00 129,000 10.19 10.19
01-03-20 10.13 11.31 10.06 239,100 10.25 10.25
01-03-19 10.31 10.38 9.69 329,100 10.06 10.06
01-03-16 10.52 10.56 9.88 319,100 9.88 9.88
01-03-15 10.31 10.63 9.88 228,400 9.88 9.88
Date Open High Low Vol Cls adjCls
01-03-14 9.75 10.38 9.44 509,600 10.06 10.06
01-03-13 10.88 11.38 9.38 625,600 10.00 10.00
01-03-12 13.00 13.06 10.75 439,300 10.94 10.94
01-03-09 13.97 13.97 13.00 115,800 13.06 13.06
01-03-08 14.11 14.25 13.50 59,500 14.06 14.06
01-03-07 14.11 14.25 13.63 94,300 14.00 14.00
01-03-06 13.39 14.28 13.00 248,200 13.31 13.31
01-03-05 13.63 14.50 13.06 51,300 13.31 13.31
01-03-02 12.88 13.81 12.81 103,400 13.63 13.63
Date Open High Low Vol Cls adjCls
01-03-01 12.94 13.81 12.75 134,500 13.81 13.81
01-02-28 14.23 14.25 12.75 288,300 13.38 13.38
01-02-27 15.11 15.13 13.14 175,900 14.09 14.09
01-02-26 15.06 16.00 14.63 95,600 14.88 14.88
01-02-23 13.70 14.88 13.63 165,200 14.88 14.88
01-02-22 15.25 15.38 13.50 147,700 14.75 14.75
01-02-21 15.38 15.56 13.94 271,400 14.56 14.56
01-02-20 15.95 17.00 15.19 134,800 15.56 15.56
01-02-16 16.63 16.64 15.63 223,600 15.94 15.94
Date Open High Low Vol Cls adjCls
01-02-15 16.88 17.13 16.44 220,100 16.88 16.88
01-02-14 16.19 17.13 15.88 217,900 16.75 16.75
01-02-13 17.03 17.06 15.94 218,900 15.94 15.94
01-02-12 16.11 17.94 15.13 852,600 17.69 17.69
01-02-09 18.81 18.88 14.98 1,135,200 15.88 15.88
01-02-08 17.13 18.38 16.63 619,600 17.81 17.81
01-02-07 17.53 18.25 16.13 317,800 16.81 16.81
01-02-06 15.48 17.38 15.00 534,500 17.00 17.00
01-02-05 16.03 16.06 14.69 153,200 15.00 15.00
Date Open High Low Vol Cls adjCls
01-02-02 17.03 17.13 15.75 155,300 16.00 16.00
01-02-01 17.75 17.75 15.00 774,900 17.00 17.00
01-01-31 18.25 18.88 17.44 105,600 17.50 17.50
01-01-30 19.00 19.25 17.88 390,800 18.00 18.00
01-01-29 17.78 19.44 17.38 365,700 19.00 19.00
01-01-26 17.25 18.00 16.56 120,900 17.44 17.44
01-01-25 17.00 18.25 16.94 417,100 18.00 18.00
01-01-24 16.27 19.06 16.25 405,600 19.00 19.00
01-01-23 15.78 16.38 13.56 265,200 16.25 16.25
Date Open High Low Vol Cls adjCls
01-01-22 17.13 17.38 15.75 105,500 15.88 15.88
01-01-19 17.86 17.88 16.00 359,900 16.75 16.75
01-01-18 15.48 16.94 15.13 1,576,000 16.44 16.44
01-01-17 14.63 15.75 14.25 243,500 15.00 15.00
01-01-16 13.69 14.63 12.81 348,200 14.13 14.13
01-01-12 12.00 14.25 11.56 595,500 14.00 14.00
01-01-11 11.92 12.25 11.31 298,800 11.75 11.75
01-01-10 11.67 12.13 11.00 195,400 11.56 11.56
01-01-09 12.03 12.56 11.63 278,100 11.94 11.94
Date Open High Low Vol Cls adjCls
01-01-08 11.22 12.00 10.69 157,500 11.88 11.88
01-01-05 11.70 11.75 10.31 421,400 10.44 10.44
01-01-04 12.75 12.75 11.38 243,200 11.44 11.44
01-01-03 12.25 12.50 10.50 513,400 12.06 12.06
01-01-02 13.48 13.50 12.06 193,800 12.31 12.31
00-12-29 13.94 14.50 13.00 310,100 13.13 13.13
00-12-28 13.50 14.50 13.13 361,600 14.13 14.13
00-12-27 13.34 14.50 12.88 250,200 13.19 13.19
00-12-26 13.50 14.13 13.13 107,800 13.63 13.63
Date Open High Low Vol Cls adjCls
00-12-22 14.14 14.88 13.50 154,600 13.94 13.94
00-12-21 13.66 15.00 13.25 149,500 14.63 14.63
00-12-20 14.63 14.69 13.00 171,300 14.00 14.00
00-12-19 16.69 17.50 15.81 221,700 15.81 15.81
00-12-18 17.88 17.95 16.63 210,200 16.75 16.75
00-12-15 16.55 18.00 14.75 137,900 17.00 17.00
00-12-14 18.38 19.38 16.50 234,400 16.69 16.69
00-12-13 18.05 20.00 18.00 198,400 20.00 20.00
00-12-12 18.25 18.94 18.00 283,400 18.06 18.06
Date Open High Low Vol Cls adjCls
00-12-11 18.28 18.75 17.88 456,700 18.25 18.25
00-12-08 16.19 19.00 16.06 214,000 19.00 19.00
00-12-07 15.63 16.50 15.00 121,900 15.94 15.94
00-12-06 16.48 17.00 15.75 166,000 16.39 16.39
00-12-05 14.69 16.50 14.38 123,000 16.50 16.50
00-12-04 13.88 14.81 13.75 121,400 14.06 14.06
00-12-01 12.61 14.25 12.56 246,400 14.25 14.25
00-11-30 12.75 13.06 12.00 169,800 12.13 12.13
00-11-29 13.39 13.81 13.19 148,100 13.38 13.38
Date Open High Low Vol Cls adjCls
00-11-28 13.94 14.13 13.25 185,400 13.25 13.25
00-11-27 15.66 16.06 13.50 251,100 13.75 13.75
00-11-24 15.23 15.25 14.25 98,800 15.25 15.25
00-11-22 16.03 16.06 13.00 353,800 14.19 14.19
00-11-21 17.28 17.31 16.06 97,300 16.06 16.06
00-11-20 16.86 18.50 16.75 81,600 16.88 16.88
00-11-17 18.19 19.13 17.00 73,600 17.13 17.13
00-11-16 18.41 19.30 17.75 57,800 17.75 17.75
00-11-15 20.00 20.00 17.94 84,800 18.19 18.19
Date Open High Low Vol Cls adjCls
00-11-14 19.70 20.81 19.44 98,500 19.75 19.75
00-11-13 17.19 18.94 16.13 113,600 18.94 18.94
00-11-10 17.42 18.19 17.00 81,500 17.31 17.31
00-11-09 18.25 20.00 17.81 94,800 18.38 18.38
00-11-08 19.98 19.98 18.25 100,000 18.56 18.56
00-11-07 18.89 20.63 18.00 120,100 20.13 20.13
00-11-06 21.69 21.75 19.00 108,600 19.00 19.00
00-11-03 21.94 22.44 21.13 54,200 22.00 22.00
00-11-02 20.56 22.25 20.56 56,600 21.88 21.88
Date Open High Low Vol Cls adjCls
00-11-01 21.00 22.00 20.00 58,700 20.63 20.63
00-10-31 19.42 22.00 18.75 134,900 22.00 22.00
00-10-30 21.88 23.38 17.50 173,300 17.75 17.75
00-10-27 18.50 22.00 18.50 55,600 21.69 21.69
00-10-26 18.94 19.13 17.25 87,800 19.00 19.00
00-10-25 19.09 19.86 18.00 67,400 18.06 18.06
00-10-24 21.52 22.00 18.75 104,300 19.06 19.06
00-10-23 20.48 21.88 20.13 91,800 21.00 21.00
00-10-20 18.78 20.56 18.06 122,500 20.44 20.44
Date Open High Low Vol Cls adjCls
00-10-19 17.41 19.44 16.56 105,000 19.44 19.44
00-10-18 15.00 17.50 15.00 163,300 16.19 16.19
00-10-17 16.06 16.50 15.06 63,000 15.13 15.13
00-10-16 16.55 17.00 15.00 113,300 15.31 15.31
00-10-13 16.13 17.38 15.25 228,800 16.50 16.50
00-10-12 17.13 17.69 15.13 245,500 15.31 15.31
00-10-11 16.38 17.94 15.19 172,500 16.75 16.75
00-10-10 18.73 19.00 16.00 165,100 16.00 16.00
00-10-09 20.50 20.50 18.38 103,700 19.75 19.75
Date Open High Low Vol Cls adjCls
00-10-06 18.28 21.00 17.75 173,000 20.94 20.94
00-10-05 20.88 21.38 18.00 104,300 18.00 18.00
00-10-04 21.00 21.94 20.13 158,500 20.19 20.19
00-10-03 22.44 22.50 20.13 91,500 20.56 20.56
00-10-02 23.41 23.44 22.00 73,700 22.13 22.13
00-09-29 22.91 24.00 22.25 137,900 22.38 22.38
00-09-28 23.06 24.19 22.25 103,300 24.19 24.19
00-09-27 23.03 24.00 22.06 533,300 22.94 22.94
00-09-26 23.13 24.75 22.19 139,700 23.44 23.44
Date Open High Low Vol Cls adjCls
00-09-25 24.50 25.13 21.88 151,900 22.00 22.00
00-09-22 23.72 25.88 22.00 168,400 24.50 24.50
00-09-21 26.78 26.94 24.00 234,500 24.13 24.13
00-09-20 27.25 27.25 25.38 95,900 26.94 26.94
00-09-19 25.72 28.25 25.00 150,800 28.00 28.00
00-09-18 26.28 26.31 25.25 75,800 25.69 25.69
00-09-15 25.94 28.00 25.75 77,500 26.13 26.13
00-09-14 26.66 28.00 25.81 86,400 26.31 26.31
00-09-13 25.97 27.00 25.06 120,500 27.00 27.00
Date Open High Low Vol Cls adjCls
00-09-12 25.63 26.38 25.13 100,100 25.25 25.25
00-09-11 27.97 28.00 25.13 123,500 26.88 26.88
00-09-08 28.81 29.06 27.81 107,500 27.94 27.94
00-09-07 29.06 29.75 28.31 136,400 29.50 29.50
00-09-06 32.88 32.94 27.50 239,000 29.00 29.00
00-09-05 32.31 34.00 30.88 230,200 31.00 31.00
00-09-01 31.31 31.75 30.00 186,600 30.94 30.94
00-08-31 61.25 64.25 58.38 595,400 59.88 29.94
00-08-30 56.75 61.00 56.00 400,000 60.75 30.38
Date Open High Low Vol Cls adjCls
00-08-29 52.25 55.63 51.50 319,000 55.63 27.81
00-08-28 46.72 52.50 46.31 307,200 51.13 25.56
00-08-25 45.41 47.00 45.38 81,600 46.63 23.31
00-08-24 45.00 46.25 43.88 77,200 45.75 22.88
00-08-23 46.28 46.28 44.13 113,400 45.00 22.50
00-08-22 45.84 47.38 45.75 147,200 45.81 22.91
00-08-21 44.75 45.75 44.13 83,600 45.50 22.75
00-08-18 46.50 46.63 43.75 87,200 44.50 22.25
00-08-17 45.13 46.25 44.69 111,400 46.00 23.00
Date Open High Low Vol Cls adjCls
00-08-16 46.19 46.38 44.75 217,800 45.06 22.53
00-08-15 47.47 47.47 45.00 103,200 45.00 22.50
00-08-14 45.03 46.88 43.00 155,800 46.50 23.25
00-08-11 50.38 50.38 40.69 965,200 45.00 22.50
00-08-10 41.44 43.81 41.44 132,000 42.44 21.22
00-08-09 39.38 44.13 38.75 109,800 42.00 21.00
00-08-08 39.25 39.94 37.13 136,200 38.63 19.31
00-08-07 41.72 41.72 38.88 139,400 39.88 19.94
00-08-04 41.75 43.81 40.00 169,600 40.31 20.16
Date Open High Low Vol Cls adjCls
00-08-03 41.19 42.50 40.00 171,600 40.94 20.47
00-08-02 45.56 47.00 42.00 168,200 42.00 21.00
00-08-01 50.00 50.00 45.75 95,800 46.00 23.00
00-07-31 45.94 50.00 45.44 78,400 49.50 24.75
00-07-28 50.41 51.31 46.00 124,800 46.00 23.00
00-07-27 51.97 54.00 49.25 122,600 49.38 24.69
00-07-26 54.13 54.31 53.00 169,600 54.13 27.06
00-07-25 54.19 54.19 52.06 111,000 53.94 26.97
00-07-24 55.69 55.88 51.00 132,600 54.50 27.25
Date Open High Low Vol Cls adjCls
00-07-21 57.50 58.25 55.00 55,800 56.00 28.00
00-07-20 54.88 58.75 54.25 143,000 58.75 29.38
00-07-19 55.00 56.00 54.56 81,600 54.75 27.38
00-07-18 54.31 56.50 54.31 90,000 55.19 27.59
00-07-17 53.00 55.00 53.00 75,000 54.63 27.31
00-07-14 54.91 56.00 53.00 39,200 54.88 27.44
00-07-13 55.00 55.75 53.94 124,400 55.75 27.88
00-07-12 53.50 54.00 51.75 62,400 54.00 27.00
00-07-11 52.38 53.88 51.69 134,600 52.05 26.02
Date Open High Low Vol Cls adjCls
00-07-10 49.84 52.38 49.81 288,400 52.13 26.06
00-07-07 52.94 53.00 49.81 226,600 50.13 25.06
00-07-06 53.63 54.00 52.13 134,200 52.81 26.41
00-07-05 54.13 54.13 52.63 133,600 52.63 26.31
00-07-03 53.63 54.44 52.63 140,000 54.13 27.06
00-06-30 55.81 56.63 52.75 1,360,400 54.25 27.13
00-06-29 55.84 56.50 54.63 767,800 55.50 27.75
00-06-28 53.31 53.81 52.00 279,400 52.44 26.22
00-06-27 51.50 55.00 49.25 290,200 54.00 27.00
Date Open High Low Vol Cls adjCls
00-06-26 49.97 52.63 43.00 387,600 52.13 26.06
00-06-23 47.31 48.00 45.00 204,200 46.31 23.16
00-06-22 53.03 55.31 43.63 164,800 43.69 21.84
00-06-21 52.03 56.06 50.63 140,200 54.69 27.34
00-06-20 48.00 55.13 48.00 280,200 55.02 27.51
00-06-19 48.75 49.94 48.00 47,800 49.19 24.59
00-06-16 47.00 49.00 46.94 60,000 48.31 24.16
00-06-15 47.25 49.88 46.31 110,400 49.50 24.75
00-06-14 46.03 47.50 46.00 117,200 47.19 23.59
Date Open High Low Vol Cls adjCls
00-06-13 47.69 48.81 44.00 188,800 48.50 24.25
00-06-12 45.09 49.38 44.94 433,800 48.88 24.44
00-06-09 43.19 45.25 43.00 146,600 44.00 22.00
00-06-08 41.63 43.25 41.63 121,200 42.88 21.44
00-06-07 40.56 42.25 40.00 93,800 41.94 20.97
00-06-06 41.94 43.13 40.88 117,000 41.31 20.66
00-06-05 38.50 43.00 38.50 185,000 39.00 19.50
00-06-02 38.66 38.69 36.56 254,400 37.25 18.63
00-06-01 38.50 40.00 35.50 197,800 36.75 18.38
Date Open High Low Vol Cls adjCls
00-05-31 38.00 39.13 36.00 136,600 39.13 19.56
00-05-30 36.88 38.00 36.50 240,600 37.00 18.50
00-05-26 38.63 39.00 35.50 131,400 35.88 17.94
00-05-25 39.25 40.00 37.88 80,000 39.19 19.59
00-05-24 39.00 41.19 35.50 154,000 39.19 19.59
00-05-23 41.56 43.25 38.75 64,600 39.88 19.94
00-05-22 43.44 43.44 38.00 222,400 43.09 21.55
00-05-19 42.06 45.00 42.00 126,400 43.00 21.50
00-05-18 43.75 45.75 42.00 125,600 44.63 22.31
Date Open High Low Vol Cls adjCls
00-05-17 37.88 43.25 37.88 171,200 43.00 21.50
00-05-16 39.38 40.00 37.88 108,600 39.69 19.84
00-05-15 37.88 37.88 35.38 68,400 37.56 18.78
00-05-12 37.88 38.00 34.25 195,000 36.75 18.38
00-05-11 35.03 36.88 31.63 203,200 33.94 16.97
00-05-10 38.00 39.00 33.00 211,800 34.38 17.19
00-05-09 41.50 43.50 38.00 167,800 38.06 19.03
00-05-08 40.06 43.25 40.06 33,400 41.50 20.75
00-05-05 39.00 44.31 39.00 328,600 44.25 22.13
Date Open High Low Vol Cls adjCls
00-05-04 41.97 42.50 38.88 107,600 39.56 19.78
00-05-03 42.38 44.38 40.00 118,400 42.50 21.25
00-05-02 46.00 46.88 40.75 331,800 43.06 21.53
00-05-01 49.00 50.88 45.13 304,200 46.00 23.00
00-04-28 45.00 48.19 42.13 276,400 46.81 23.41
00-04-27 38.44 44.25 37.13 520,800 42.02 21.01
00-04-26 38.50 44.00 37.75 684,600 39.63 19.81
00-04-25 32.72 35.19 30.75 163,800 35.19 17.59
00-04-24 32.00 33.00 30.00 325,800 32.50 16.25
Date Open High Low Vol Cls adjCls
00-04-20 35.38 36.50 33.00 246,000 34.50 17.25
00-04-19 35.09 36.88 32.00 988,200 33.06 16.53
00-04-18 30.91 34.13 30.00 2,744,800 34.13 17.06
00-04-17 39.50 41.13 32.06 351,400 33.06 16.53
00-04-14 46.75 48.13 40.00 239,000 40.75 20.38
00-04-13 51.63 53.50 45.75 221,200 51.50 25.75
00-04-12 58.25 58.25 50.00 273,800 50.00 25.00
00-04-11 58.00 59.00 53.88 248,000 55.31 27.66
00-04-10 69.00 70.75 57.00 190,000 59.50 29.75
Date Open High Low Vol Cls adjCls
00-04-07 70.50 71.00 66.13 109,200 69.00 34.50
00-04-06 62.00 69.00 62.00 113,600 65.63 32.81
00-04-05 45.03 64.25 45.00 407,400 61.25 30.63
00-04-04 61.00 61.13 38.00 701,800 47.50 23.75
00-04-03 68.97 71.00 63.00 170,800 64.00 32.00
00-03-31 76.19 77.00 70.56 168,600 72.00 36.00
00-03-30 69.50 84.00 67.63 154,200 76.06 38.03
00-03-29 89.25 89.25 75.63 158,800 80.50 40.25
00-03-28 89.00 92.00 88.88 107,600 90.13 45.06
Date Open High Low Vol Cls adjCls
00-03-27 91.81 92.75 90.63 217,200 90.63 45.31
00-03-24 92.00 93.88 90.88 60,800 90.88 45.44
00-03-23 86.56 93.25 86.56 203,600 92.00 46.00
00-03-22 87.00 88.00 85.00 50,800 86.00 43.00
00-03-21 85.47 85.94 85.47 50,000 85.50 42.75
00-03-20 89.94 91.00 86.50 73,600 88.88 44.44
00-03-17 85.22 90.00 84.50 42,000 90.00 45.00
00-03-16 87.00 87.50 82.38 77,000 85.52 42.76
00-03-15 89.00 90.19 85.63 104,600 86.00 43.00
Date Open High Low Vol Cls adjCls
00-03-14 89.50 92.00 89.00 52,600 89.00 44.50
00-03-13 84.06 93.44 84.00 107,600 89.88 44.94
00-03-10 97.25 98.00 87.88 91,000 93.50 46.75
00-03-09 88.13 95.00 88.06 76,600 94.94 47.47
00-03-08 98.75 99.69 81.75 117,600 93.50 46.75
00-03-07 97.75 100.00 97.00 115,200 98.50 49.25
00-03-06 86.88 105.00 84.75 239,600 99.50 49.75
00-03-03 87.00 88.88 86.50 141,200 87.75 43.88
00-03-02 87.66 89.13 85.88 293,200 88.00 44.00
Date Open High Low Vol Cls adjCls
00-03-01 78.13 87.13 77.50 302,400 86.63 43.31
00-02-29 72.50 79.38 72.50 179,000 78.00 39.00
00-02-28 74.75 75.00 70.13 107,400 72.75 36.38
00-02-25 73.25 74.25 67.50 172,800 72.00 36.00
00-02-24 75.94 76.13 70.00 144,600 73.25 36.63
00-02-23 72.03 74.00 67.44 126,200 72.88 36.44
00-02-22 76.94 77.00 71.56 118,800 72.25 36.13
00-02-18 75.34 76.38 74.88 78,800 76.00 38.00
00-02-17 77.25 79.00 74.88 42,000 75.50 37.75
Date Open High Low Vol Cls adjCls
00-02-16 73.00 79.00 72.63 85,000 77.50 38.75
00-02-15 73.44 73.75 72.25 131,200 72.50 36.25
00-02-14 73.75 74.88 72.88 105,400 72.88 36.44
00-02-11 72.38 74.00 71.00 322,000 72.75 36.38
00-02-10 79.91 79.94 75.00 84,800 77.25 38.63
00-02-09 80.75 84.25 78.00 128,800 79.00 39.50
00-02-08 74.94 81.00 74.88 170,800 80.00 40.00
00-02-07 74.00 75.50 69.56 75,200 74.38 37.19
00-02-04 74.72 75.00 73.31 140,600 74.13 37.06
Date Open High Low Vol Cls adjCls
00-02-03 67.88 71.50 67.25 184,600 71.50 35.75
00-02-02 67.75 70.00 67.25 198,800 67.63 33.81
00-02-01 67.03 70.00 61.00 145,800 67.75 33.88
00-01-31 74.63 74.69 66.50 284,200 67.88 33.94
00-01-28 70.91 72.75 67.75 142,800 72.75 36.38
00-01-27 69.38 77.50 69.00 174,800 69.13 34.56
00-01-26 68.63 69.13 67.00 116,800 68.63 34.31
00-01-25 68.47 71.25 66.38 248,600 69.88 34.94
00-01-24 75.00 75.06 68.50 498,600 68.75 34.38
Date Open High Low Vol Cls adjCls
00-01-21 81.00 81.38 74.25 573,600 75.38 37.69
00-01-20 67.19 75.88 66.25 623,600 75.25 37.63
00-01-19 54.00 62.75 53.25 921,800 61.88 30.94
00-01-18 52.72 54.25 52.50 175,400 52.75 26.38
00-01-14 52.31 54.00 51.88 145,200 52.25 26.13
00-01-13 52.91 54.50 51.94 93,600 52.75 26.38
00-01-12 51.25 55.88 50.50 228,000 52.50 26.25
00-01-11 58.25 58.50 52.50 173,600 53.13 26.56
00-01-10 59.38 60.25 57.25 467,400 57.44 28.72
Date Open High Low Vol Cls adjCls
00-01-07 46.56 53.88 46.50 359,600 53.88 26.94
00-01-06 44.88 47.25 44.88 225,800 46.75 23.38
00-01-05 45.09 46.31 43.00 358,400 46.31 23.16
00-01-04 45.63 48.13 45.00 254,200 45.50 22.75
00-01-03 53.00 53.00 45.25 371,600 48.00 24.00
99-12-31 49.38 50.00 46.50 57,600 49.88 24.94
99-12-30 47.69 49.50 47.13 120,600 48.13 24.06
99-12-29 47.69 48.94 45.88 175,800 46.38 23.19
99-12-28 51.13 52.00 46.00 265,600 50.00 25.00
Date Open High Low Vol Cls adjCls
99-12-27 53.22 54.13 50.50 190,200 52.38 26.19
99-12-23 54.91 55.50 51.94 226,600 55.00 27.50
99-12-22 54.50 55.44 51.56 365,800 55.13 27.56
99-12-21 50.81 53.25 48.13 480,400 53.00 26.50
99-12-20 43.13 49.88 43.13 409,800 48.13 24.06
99-12-17 42.56 44.00 40.44 207,800 43.00 21.50
99-12-16 38.16 41.50 38.13 150,200 41.00 20.50
99-12-15 41.00 41.00 38.25 182,400 39.00 19.50
99-12-14 45.75 45.75 36.25 518,800 42.00 21.00
Date Open High Low Vol Cls adjCls
99-12-13 40.06 44.13 39.00 816,600 43.75 21.88
99-12-10 31.38 40.00 31.00 1,247,200 39.00 19.50
99-12-09 32.13 32.25 29.81 99,000 30.38 15.19
99-12-08 29.25 32.00 29.00 120,000 31.25 15.63
99-12-07 31.13 31.44 28.75 216,400 29.88 14.94
99-12-06 31.88 32.06 30.88 96,800 31.63 15.81
99-12-03 32.75 32.75 30.00 219,600 31.75 15.88
99-12-02 30.69 33.50 30.63 503,200 32.00 16.00
99-12-01 27.50 28.94 26.38 661,400 28.88 14.44
Date Open High Low Vol Cls adjCls
99-11-30 24.56 27.25 24.56 317,400 25.81 12.91
99-11-29 25.19 25.63 24.56 84,200 24.56 12.28
99-11-26 25.19 25.75 25.00 44,400 25.25 12.63
99-11-24 24.88 25.25 24.88 30,800 25.00 12.50
99-11-23 25.72 26.00 24.88 63,800 24.88 12.44
99-11-22 24.41 25.94 24.25 129,600 25.94 12.97
99-11-19 24.38 25.00 24.38 83,000 24.75 12.38
99-11-18 25.13 25.25 24.25 59,400 24.88 12.44
99-11-17 25.50 25.63 24.50 85,200 25.00 12.50
Date Open High Low Vol Cls adjCls
99-11-16 24.63 25.25 24.00 204,000 24.88 12.44
99-11-15 26.00 26.00 24.00 102,400 25.25 12.63
99-11-12 26.38 27.00 25.38 138,000 26.38 13.19
99-11-11 26.38 27.50 24.31 477,000 26.13 13.06
99-11-10 23.50 24.25 22.25 236,600 24.25 12.13
99-11-09 24.16 24.25 23.75 201,800 24.06 12.03
99-11-08 25.13 25.88 23.88 187,000 24.25 12.13
99-11-05 25.91 25.94 23.75 138,600 25.13 12.56
99-11-04 25.94 26.50 25.75 134,200 26.00 13.00
Date Open High Low Vol Cls adjCls
99-11-03 25.25 26.38 25.25 149,600 26.25 13.13
99-11-02 25.50 26.00 24.25 136,000 24.50 12.25
99-11-01 27.00 27.13 25.25 59,800 25.50 12.75
99-10-29 27.22 27.50 24.88 149,400 26.50 13.25
99-10-28 27.25 27.88 26.13 243,800 27.00 13.50
99-10-27 27.50 28.00 26.25 194,000 27.13 13.56
99-10-26 27.00 28.00 26.38 260,600 26.50 13.25
99-10-25 25.81 27.00 25.69 182,000 26.75 13.38
99-10-22 25.00 25.75 25.00 273,400 25.13 12.56
Date Open High Low Vol Cls adjCls
99-10-21 23.25 26.00 23.00 264,800 24.50 12.25
99-10-20 23.13 23.81 22.56 77,200 23.81 11.91
99-10-19 22.75 24.06 22.31 217,200 22.88 11.44
99-10-18 23.38 23.56 20.88 164,600 22.00 11.00
99-10-15 21.13 22.63 19.63 226,800 22.63 11.31
99-10-14 22.94 23.25 21.13 199,600 22.88 11.44
99-10-13 22.88 24.00 22.63 144,000 23.00 11.50
99-10-12 25.31 25.31 22.63 368,600 22.88 11.44
99-10-11 25.13 26.50 24.88 502,000 24.88 12.44
Date Open High Low Vol Cls adjCls
99-10-08 23.69 25.00 23.63 440,400 24.56 12.28
99-10-07 22.81 24.38 22.50 442,600 23.50 11.75
99-10-06 21.25 22.75 20.88 216,600 22.75 11.38
99-10-05 21.88 22.00 20.50 325,000 21.00 10.50
99-10-04 18.63 22.00 18.63 472,600 21.69 10.84
99-10-01 18.13 18.56 18.06 103,200 18.13 9.06
99-09-30 17.31 17.94 17.06 93,000 17.88 8.94
99-09-29 18.25 18.31 17.38 31,400 17.63 8.81
99-09-28 18.63 19.00 18.00 183,200 18.25 9.13
Date Open High Low Vol Cls adjCls
99-09-27 16.75 18.63 16.69 198,000 18.25 9.13
99-09-24 16.81 16.91 15.75 135,400 16.38 8.19
99-09-23 18.03 18.25 16.88 117,000 17.19 8.59
99-09-22 19.06 19.25 16.50 276,800 18.06 9.03
99-09-21 19.00 19.75 18.88 279,000 19.19 9.59
99-09-20 20.25 20.44 19.00 296,200 19.00 9.50
99-09-17 17.66 22.25 17.56 1,135,600 19.44 9.72
99-09-16 16.41 17.75 16.41 197,200 17.50 8.75
99-09-15 15.00 16.50 15.00 203,400 16.38 8.19
Date Open High Low Vol Cls adjCls
99-09-14 15.13 15.38 14.88 26,600 15.38 7.69
99-09-13 14.88 15.38 14.63 31,800 15.38 7.69
99-09-10 14.88 14.88 14.50 21,000 14.88 7.44
99-09-09 14.75 14.94 14.44 42,200 14.81 7.41
99-09-08 15.28 15.38 14.69 76,600 14.69 7.34
99-09-07 15.06 15.50 14.69 163,800 14.69 7.34
99-09-03 14.31 14.81 14.31 55,400 14.81 7.41
99-09-02 14.63 14.63 14.25 85,600 14.44 7.22
99-09-01 14.69 14.84 14.25 111,800 14.56 7.28
Date Open High Low Vol Cls adjCls
99-08-31 14.94 14.94 14.38 96,200 14.81 7.41
99-08-30 15.56 15.75 15.00 54,400 15.00 7.50
99-08-27 15.00 15.38 14.75 90,800 15.19 7.59
99-08-26 14.88 15.25 14.88 62,000 15.00 7.50
99-08-25 15.00 15.00 14.88 7,400 14.88 7.44
99-08-24 14.53 15.13 14.44 27,800 14.88 7.44
99-08-23 14.72 16.00 14.31 167,000 14.94 7.47
99-08-20 14.81 15.38 14.50 41,000 14.75 7.38
99-08-19 14.53 15.00 13.88 100,600 14.81 7.41
Date Open High Low Vol Cls adjCls
99-08-18 16.06 16.06 14.88 62,000 15.13 7.56
99-08-17 16.00 16.75 15.50 94,600 15.88 7.94
99-08-16 15.50 17.00 15.47 209,200 15.94 7.97
99-08-13 15.13 16.19 15.00 59,600 15.50 7.75
99-08-12 14.69 15.00 14.50 97,000 15.00 7.50
99-08-11 13.56 14.88 13.56 83,800 14.63 7.31
99-08-10 14.63 14.63 13.31 89,200 13.63 6.81
99-08-09 14.81 14.88 13.69 167,400 14.13 7.06
99-08-06 15.16 15.38 14.88 26,800 15.13 7.56
Date Open High Low Vol Cls adjCls
99-08-05 14.97 15.19 14.13 94,400 15.19 7.59
99-08-04 16.13 16.25 14.75 96,600 15.06 7.53
99-08-03 16.00 16.25 15.75 94,600 16.13 8.06
99-08-02 15.94 16.69 15.88 62,000 16.00 8.00
99-07-30 15.66 16.50 15.56 69,800 16.00 8.00
99-07-29 16.94 16.94 15.00 165,200 15.63 7.81
99-07-28 17.19 17.25 16.94 82,400 17.00 8.50
99-07-27 16.81 17.56 16.81 241,000 17.25 8.63
99-07-26 16.88 17.13 16.50 143,000 16.75 8.38
Date Open High Low Vol Cls adjCls
99-07-23 16.47 17.13 16.44 79,000 17.00 8.50
99-07-22 16.81 16.81 15.69 228,200 15.94 7.97
99-07-21 18.25 18.50 16.25 196,000 16.56 8.28
99-07-20 18.63 18.69 17.13 360,800 18.31 9.16
99-07-19 16.63 18.88 16.38 345,600 18.88 9.44
99-07-16 14.75 16.88 14.75 429,600 16.88 8.44
99-07-15 14.31 15.06 14.00 122,400 14.81 7.41
99-07-14 15.38 15.44 14.00 287,600 14.63 7.31
99-07-13 15.88 16.06 15.25 97,400 15.44 7.72
Date Open High Low Vol Cls adjCls
99-07-12 16.81 16.81 15.63 97,600 16.13 8.06
99-07-09 16.81 17.19 16.50 56,600 16.50 8.25
99-07-08 16.63 17.13 16.13 122,000 16.88 8.44
99-07-07 16.81 17.25 16.75 139,600 16.88 8.44
99-07-06 16.69 17.38 16.63 268,200 16.88 8.44
99-07-02 15.25 16.94 15.00 214,600 16.38 8.19
99-07-01 15.38 15.38 14.75 231,000 15.13 7.56
99-06-30 15.25 15.56 14.00 295,800 15.25 7.63
99-06-29 14.38 15.75 14.31 490,200 15.25 7.63
Date Open High Low Vol Cls adjCls
99-06-28 13.63 14.38 13.44 135,000 14.38 7.19
99-06-25 13.19 13.38 12.88 84,000 13.38 6.69
99-06-24 12.69 13.38 12.50 142,400 13.06 6.53
99-06-23 12.53 12.88 12.50 94,400 12.81 6.41
99-06-22 12.44 12.56 12.13 113,000 12.44 6.22
99-06-21 12.56 12.63 12.19 37,400 12.50 6.25
99-06-18 12.25 12.50 12.00 231,400 12.38 6.19
99-06-17 12.25 12.50 12.13 101,000 12.38 6.19
99-06-16 11.75 12.13 11.50 96,000 12.06 6.03
Date Open High Low Vol Cls adjCls
99-06-15 11.78 12.19 11.38 62,000 11.50 5.75
99-06-14 11.25 11.75 11.25 89,000 11.63 5.81
99-06-11 11.63 11.63 11.25 39,400 11.56 5.78
99-06-10 11.25 11.69 11.19 94,800 11.56 5.78
99-06-09 11.25 11.88 11.25 180,600 11.56 5.78
99-06-08 11.69 11.75 11.38 53,000 11.63 5.81
99-06-07 11.88 12.00 11.50 185,400 11.69 5.84
99-06-04 11.13 11.63 10.63 92,800 11.25 5.63
99-06-03 10.88 11.75 10.69 113,400 11.50 5.75
Date Open High Low Vol Cls adjCls
99-06-02 11.13 11.25 10.75 58,200 10.94 5.47
99-06-01 11.22 11.44 10.88 132,200 11.00 5.50
99-05-28 10.63 11.25 10.63 70,200 11.25 5.63
99-05-27 10.69 10.88 10.56 35,200 10.63 5.31
99-05-26 11.03 11.06 10.75 49,400 10.75 5.38
99-05-25 11.00 11.25 10.91 65,600 11.06 5.53
99-05-24 11.00 11.06 10.75 67,200 10.94 5.47
99-05-21 10.38 10.38 10.00 37,200 10.38 5.19
99-05-20 10.63 10.63 10.00 32,600 10.25 5.13
Date Open High Low Vol Cls adjCls
99-05-19 11.06 11.13 10.31 77,000 10.31 5.16
99-05-18 11.50 11.69 11.00 108,200 11.13 5.56
99-05-17 10.88 11.63 10.75 154,400 11.50 5.75
99-05-14 11.44 11.50 10.50 383,400 10.88 5.44
99-05-13 11.44 11.63 11.19 191,200 11.50 5.75
99-05-12 11.19 11.38 10.88 147,400 11.13 5.56
99-05-11 10.75 11.31 10.75 140,400 11.00 5.50
99-05-10 10.13 11.00 9.88 134,200 10.81 5.41
99-05-07 10.00 10.13 9.50 152,200 10.06 5.03
Date Open High Low Vol Cls adjCls
99-05-06 9.50 9.75 9.38 55,800 9.75 4.88
99-05-05 9.63 10.00 9.50 70,200 9.63 4.81
99-05-04 9.50 10.19 9.00 144,600 9.88 4.94
99-05-03 9.75 9.81 9.50 57,800 9.56 4.78
99-04-30 9.31 9.69 9.00 100,800 9.50 4.75
99-04-29 8.88 9.19 8.50 105,800 9.06 4.53
99-04-28 8.44 8.88 8.25 64,400 8.88 4.44
99-04-27 8.38 8.50 8.25 57,400 8.31 4.16
99-04-26 8.38 8.75 8.38 48,200 8.38 4.19
Date Open High Low Vol Cls adjCls
99-04-23 8.38 8.75 8.13 42,400 8.75 4.38
99-04-22 8.19 8.44 7.81 98,000 8.13 4.06
99-04-21 8.81 9.00 7.88 96,400 8.00 4.00
99-04-20 8.75 8.75 8.50 29,800 8.75 4.38
99-04-19 8.75 9.13 8.50 126,600 8.50 4.25
99-04-16 8.50 8.81 8.50 66,800 8.81 4.41
99-04-15 8.75 8.75 8.50 70,000 8.63 4.31
99-04-14 8.81 8.81 8.50 63,800 8.75 4.38
99-04-13 8.88 8.88 8.50 69,200 8.50 4.25
Date Open High Low Vol Cls adjCls
99-04-12 8.38 8.88 8.25 106,200 8.75 4.38
99-04-09 8.63 8.63 8.25 134,600 8.63 4.31
99-04-08 8.63 8.75 8.38 83,800 8.38 4.19
99-04-07 8.75 8.88 8.50 48,800 8.75 4.38
99-04-06 8.81 9.06 8.50 90,000 8.56 4.28
99-04-05 9.13 9.25 8.88 50,200 9.06 4.53
99-04-01 9.19 9.44 8.88 79,800 9.13 4.56
99-03-31 9.00 10.25 8.88 307,000 8.94 4.47
99-03-30 8.75 9.25 8.75 83,400 8.88 4.44
Date Open High Low Vol Cls adjCls
99-03-29 8.88 9.13 8.75 58,600 8.75 4.38
99-03-26 9.19 9.19 8.88 57,400 9.00 4.50
99-03-25 9.13 9.25 8.88 40,800 9.13 4.56
99-03-24 9.00 9.00 8.75 34,400 9.00 4.50
99-03-23 9.00 9.13 8.75 40,200 8.88 4.44
99-03-22 9.00 9.13 8.75 65,400 9.13 4.56
99-03-19 9.03 9.38 9.00 33,000 9.06 4.53
99-03-18 9.13 9.19 9.00 31,800 9.13 4.56
99-03-17 9.06 9.19 9.06 24,600 9.13 4.56
Date Open High Low Vol Cls adjCls
99-03-16 9.06 9.25 9.00 58,800 9.13 4.56
99-03-15 9.50 9.63 9.13 111,400 9.13 4.56
99-03-12 9.38 9.63 9.38 53,000 9.44 4.72
99-03-11 9.50 10.00 9.25 141,400 10.00 5.00
99-03-10 9.25 9.38 9.13 16,800 9.25 4.63
99-03-09 9.31 9.50 9.31 46,800 9.38 4.69
99-03-08 9.44 9.88 9.38 36,400 9.50 4.75
99-03-05 9.50 9.50 9.38 19,000 9.50 4.75
99-03-04 9.50 9.75 9.50 13,400 9.50 4.75
Date Open High Low Vol Cls adjCls
99-03-03 10.00 10.00 9.63 29,000 9.63 4.81
99-03-02 9.50 9.97 9.50 11,800 9.88 4.94
99-03-01 9.63 10.00 9.50 39,000 9.75 4.88
99-02-26 9.63 9.88 9.63 34,200 9.75 4.88
99-02-25 9.75 10.00 9.75 19,600 9.75 4.88
99-02-24 10.00 10.00 9.75 28,000 9.88 4.94
99-02-23 9.50 10.00 9.50 16,200 9.75 4.88
99-02-22 10.00 10.00 9.50 17,600 9.75 4.88
99-02-19 9.50 10.00 9.50 27,000 9.63 4.81
Date Open High Low Vol Cls adjCls
99-02-18 9.38 9.88 9.38 12,600 9.63 4.81
99-02-17 10.00 10.19 9.38 58,800 9.75 4.88
99-02-16 10.00 10.25 10.00 31,200 10.00 5.00
99-02-12 10.25 10.50 9.88 52,200 10.00 5.00
99-02-11 10.00 10.00 9.50 24,200 10.00 5.00
99-02-10 9.75 10.00 9.50 69,800 9.81 4.91
99-02-09 10.25 10.25 9.75 64,000 9.81 4.91
99-02-08 10.00 10.38 10.00 29,200 10.13 5.06
99-02-05 10.44 10.63 10.00 120,200 10.13 5.06
Date Open High Low Vol Cls adjCls
99-02-04 10.38 10.75 10.38 21,400 10.50 5.25
99-02-03 10.38 10.81 10.38 43,800 10.38 5.19
99-02-02 10.75 10.88 10.50 29,400 10.63 5.31
99-02-01 10.50 10.88 10.50 43,800 10.88 5.44
99-01-29 10.50 10.94 10.38 58,600 10.59 5.30
99-01-28 10.25 10.88 10.25 47,200 10.38 5.19
99-01-27 10.88 10.88 10.50 40,200 10.50 5.25
99-01-26 10.50 11.00 10.50 62,600 10.50 5.25
99-01-25 11.50 11.69 10.50 120,800 10.50 5.25
Date Open High Low Vol Cls adjCls
99-01-22 10.13 11.13 10.13 66,800 10.56 5.28
99-01-21 11.13 11.44 10.25 57,600 10.50 5.25
99-01-20 11.69 11.69 11.00 73,400 11.25 5.63
99-01-19 11.81 11.88 11.00 90,800 11.38 5.69
99-01-15 10.63 11.38 10.38 58,200 11.38 5.69
99-01-14 11.00 11.00 10.38 65,000 10.63 5.31
99-01-13 10.00 11.50 9.75 160,800 10.94 5.47
99-01-12 11.13 11.75 10.38 107,600 10.63 5.31
99-01-11 11.63 11.75 11.06 133,400 11.56 5.78
Date Open High Low Vol Cls adjCls
99-01-08 11.88 12.25 11.38 170,000 11.63 5.81
99-01-07 12.00 12.00 11.50 86,600 12.00 6.00
99-01-06 12.75 12.88 11.75 240,600 12.00 6.00
99-01-05 12.00 13.00 11.88 690,400 12.25 6.13
99-01-04 10.38 12.38 10.25 590,600 11.81 5.91
98-12-31 8.88 10.25 8.88 186,400 10.06 5.03
98-12-30 8.63 9.06 8.50 134,000 9.00 4.50
98-12-29 8.38 9.00 8.38 97,000 8.50 4.25
98-12-28 8.75 9.06 8.13 135,400 8.38 4.19
Date Open High Low Vol Cls adjCls
98-12-24 9.00 9.06 8.63 40,200 8.94 4.47
98-12-23 9.13 9.25 9.00 100,200 9.00 4.50
98-12-22 9.25 9.44 9.13 99,800 9.13 4.56
98-12-21 9.25 9.50 9.25 69,200 9.25 4.63
98-12-18 9.25 9.50 9.13 79,200 9.38 4.69
98-12-17 9.38 9.50 9.25 41,800 9.25 4.63
98-12-16 9.50 10.00 9.31 69,800 9.38 4.69
98-12-15 9.31 9.63 9.25 91,000 9.31 4.66
98-12-14 9.31 9.50 9.31 74,800 9.31 4.66
Date Open High Low Vol Cls adjCls
98-12-11 9.38 9.50 9.25 50,600 9.31 4.66
98-12-10 9.63 9.88 9.31 41,000 9.50 4.75
98-12-09 9.63 10.00 9.63 30,200 9.94 4.97
98-12-08 10.00 10.31 9.63 64,600 9.63 4.81
98-12-07 10.31 10.31 10.00 26,800 10.00 5.00
98-12-04 9.69 10.44 9.63 73,000 10.25 5.13
98-12-03 9.56 9.69 9.44 46,200 9.44 4.72
98-12-02 9.44 9.69 9.31 62,600 9.63 4.81
98-12-01 9.25 9.50 9.13 79,200 9.31 4.66
Date Open High Low Vol Cls adjCls
98-11-30 9.50 9.81 9.13 58,800 9.25 4.63
98-11-27 9.81 9.81 9.25 83,600 9.50 4.75
98-11-25 10.09 10.09 9.56 71,800 9.63 4.81
98-11-24 9.88 10.19 9.75 40,400 9.88 4.94
98-11-23 10.13 10.13 9.88 129,600 9.88 4.94
98-11-20 10.19 10.19 9.75 78,800 9.88 4.94
98-11-19 10.13 10.50 10.06 40,400 10.19 5.09
98-11-18 9.63 10.50 9.50 183,800 10.50 5.25
98-11-17 10.25 10.50 9.00 274,400 9.63 4.81
Date Open High Low Vol Cls adjCls
98-11-16 10.75 10.75 10.38 63,800 10.38 5.19
98-11-13 10.75 11.13 10.50 64,400 10.50 5.25
98-11-12 11.13 11.13 10.75 32,000 10.75 5.38
98-11-11 11.50 11.50 10.75 47,800 10.88 5.44
98-11-10 10.75 11.38 10.75 84,000 11.38 5.69
98-11-09 11.25 11.25 10.75 30,600 10.81 5.41
98-11-06 12.31 12.38 10.50 270,600 11.25 5.63
98-11-05 12.38 12.63 12.00 76,400 12.38 6.19
98-11-04 13.00 13.00 12.25 72,600 12.25 6.13
Date Open High Low Vol Cls adjCls
98-11-03 12.88 13.00 12.00 89,600 12.63 6.31
98-11-02 11.88 13.00 11.63 160,000 12.31 6.16
98-10-30 9.50 11.50 9.50 320,600 10.94 5.47
98-10-29 9.13 9.50 9.00 195,600 9.50 4.75
98-10-28 9.00 9.13 9.00 26,600 9.00 4.50
98-10-27 9.38 9.38 8.88 106,000 9.13 4.56
98-10-26 9.38 9.50 9.00 67,600 9.13 4.56
98-10-23 8.88 9.38 8.88 25,800 9.38 4.69
98-10-22 9.25 9.38 9.00 65,400 9.00 4.50
Date Open High Low Vol Cls adjCls
98-10-21 9.00 9.25 9.00 31,600 9.00 4.50
98-10-20 9.38 9.38 9.00 36,200 9.00 4.50
98-10-19 8.94 9.75 8.88 68,800 9.00 4.50
98-10-16 9.19 9.38 8.94 54,600 9.13 4.56
98-10-15 9.25 9.44 9.19 31,400 9.19 4.59
98-10-14 8.88 10.13 8.88 78,600 9.25 4.63
98-10-13 8.88 8.88 8.75 2,000 8.75 4.38
98-10-12 7.63 9.00 7.63 59,000 9.00 4.50
98-10-09 7.25 7.50 7.00 33,400 7.50 3.75
Date Open High Low Vol Cls adjCls
98-10-08 7.13 7.25 7.00 78,200 7.00 3.50
98-10-07 7.50 7.50 7.00 108,800 7.25 3.63
98-10-06 7.63 8.13 7.50 81,600 7.50 3.75
98-10-05 8.13 8.25 7.50 121,200 7.75 3.88
98-10-02 8.00 8.38 7.25 143,800 8.25 4.13
98-10-01 8.44 8.50 7.75 90,600 8.00 4.00
98-09-30 9.25 9.25 8.25 132,600 8.25 4.13
98-09-29 9.25 9.25 9.00 44,400 9.06 4.53
98-09-28 9.13 9.63 8.88 99,400 9.06 4.53
Date Open High Low Vol Cls adjCls
98-09-25 9.38 9.38 8.63 89,800 9.00 4.50
98-09-24 9.50 9.63 9.31 69,800 9.31 4.66
98-09-23 9.50 10.00 9.44 75,800 9.56 4.78
98-09-22 9.38 9.75 9.38 94,400 9.63 4.81
98-09-21 9.63 9.63 9.13 21,400 9.44 4.72
98-09-18 9.69 9.75 9.50 17,400 9.75 4.88
98-09-17 9.88 9.88 9.50 81,000 9.50 4.75
98-09-16 9.75 10.31 9.69 53,000 9.69 4.84
98-09-15 9.63 9.63 9.38 144,600 9.50 4.75
Date Open High Low Vol Cls adjCls
98-09-14 10.00 10.00 9.00 184,800 9.38 4.69
98-09-11 10.00 10.38 9.75 33,600 10.00 5.00
98-09-10 11.50 11.50 9.63 171,800 9.88 4.94
98-09-09 12.00 12.00 11.25 20,400 11.25 5.63
98-09-08 11.38 12.00 10.88 73,600 11.88 5.94
98-09-04 10.25 11.00 10.25 37,600 10.88 5.44
98-09-03 10.50 11.13 10.31 79,400 10.88 5.44
98-09-02 10.75 11.31 10.50 89,200