Zygo Corporation (ZIGO)

--
+0 (+0%)
Exchange
NMS
Day Range
52 Week Range
19 - 19
Open
Avg. Vol
0
Market Cap
Short ratio
0
PE ratio
PEG Ratio
0
Earnings Share
1

Zygo Corporation (ZIGO) Historicals

Date Open High Low Vol Cls adjCls
14-06-20 19.25 19.25 19.25 0 19.25 19.25
14-06-19 19.25 19.25 19.24 100,500 19.25 19.25
14-06-18 19.24 19.25 19.24 120,700 19.24 19.24
14-06-17 19.23 19.26 19.23 83,100 19.25 19.25
14-06-16 19.22 19.25 19.22 135,200 19.23 19.23
14-06-13 19.24 19.26 19.24 35,300 19.26 19.26
14-06-12 19.25 19.26 19.24 43,600 19.25 19.25
14-06-11 19.22 19.26 19.22 50,000 19.26 19.26
14-06-10 19.25 19.26 19.24 40,300 19.26 19.26
Date Open High Low Vol Cls adjCls
14-06-09 19.26 19.29 19.23 27,100 19.26 19.26
14-06-06 19.35 19.35 19.23 54,300 19.29 19.29
14-06-05 19.23 19.32 19.23 62,600 19.32 19.32
14-06-04 19.22 19.25 19.22 29,200 19.22 19.22
14-06-03 19.22 19.24 19.22 40,000 19.22 19.22
14-06-02 19.22 19.25 19.21 38,000 19.22 19.22
14-05-30 19.24 19.25 19.22 146,500 19.22 19.22
14-05-29 19.21 19.23 19.21 37,300 19.23 19.23
14-05-28 19.21 19.24 19.21 38,200 19.23 19.23
Date Open High Low Vol Cls adjCls
14-05-27 19.24 19.24 19.23 50,900 19.24 19.24
14-05-26 19.24 19.24 19.24 0 19.24 19.24
14-05-23 19.23 19.24 19.22 44,200 19.24 19.24
14-05-22 19.20 19.24 19.20 47,100 19.23 19.23
14-05-21 19.23 19.23 19.19 53,100 19.21 19.21
14-05-20 19.17 19.24 19.16 80,900 19.19 19.19
14-05-19 19.19 19.25 19.16 64,400 19.20 19.20
14-05-16 19.16 19.25 19.16 88,200 19.25 19.25
14-05-15 19.16 19.21 19.16 67,100 19.18 19.18
Date Open High Low Vol Cls adjCls
14-05-14 19.27 19.27 19.16 108,100 19.16 19.16
14-05-13 19.20 19.28 19.19 75,300 19.23 19.23
14-05-12 19.24 19.35 19.19 117,100 19.27 19.27
14-05-09 19.17 19.23 19.17 48,800 19.22 19.22
14-05-08 19.18 19.22 19.17 82,500 19.20 19.20
14-05-07 19.16 19.27 19.15 99,800 19.25 19.25
14-05-06 19.17 19.23 19.15 114,000 19.15 19.15
14-05-05 19.17 19.18 19.15 142,400 19.17 19.17
14-05-02 19.17 19.18 19.16 123,700 19.17 19.17
Date Open High Low Vol Cls adjCls
14-05-01 19.15 19.23 19.13 303,000 19.17 19.17
14-04-30 19.20 19.26 19.01 126,300 19.24 19.24
14-04-29 19.20 19.23 19.18 152,100 19.20 19.20
14-04-28 19.20 19.23 19.18 353,400 19.19 19.19
14-04-25 19.22 19.25 19.20 200,100 19.21 19.21
14-04-24 19.25 19.30 19.21 97,800 19.22 19.22
14-04-23 19.25 19.26 19.22 239,300 19.23 19.23
14-04-22 19.26 19.37 19.23 126,500 19.26 19.26
14-04-21 19.25 19.38 19.23 451,000 19.25 19.25
Date Open High Low Vol Cls adjCls
14-04-18 19.25 19.25 19.25 0 19.25 19.25
14-04-17 19.23 19.31 19.23 405,900 19.25 19.25
14-04-16 19.26 19.30 19.24 356,200 19.25 19.25
14-04-15 19.26 19.35 19.24 325,400 19.28 19.28
14-04-14 19.27 19.40 19.25 494,800 19.25 19.25
14-04-11 19.16 19.65 19.16 2,141,000 19.43 19.43
14-04-10 15.06 15.06 14.57 72,500 14.68 14.68
14-04-09 14.75 15.15 14.55 39,300 15.09 15.09
14-04-08 15.40 15.60 14.70 113,800 14.75 14.75
Date Open High Low Vol Cls adjCls
14-04-07 15.34 15.57 15.09 28,700 15.33 15.33
14-04-04 15.90 15.94 15.05 57,600 15.44 15.44
14-04-03 15.97 16.14 15.56 22,400 15.68 15.68
14-04-02 16.15 16.27 15.71 63,800 15.97 15.97
14-04-01 15.25 16.27 15.25 51,500 16.19 16.19
14-03-31 15.03 15.40 15.03 62,300 15.19 15.19
14-03-28 14.97 15.40 14.90 13,700 14.92 14.92
14-03-27 14.84 15.06 14.80 49,000 15.01 15.01
14-03-26 15.55 15.69 14.77 87,500 14.78 14.78
Date Open High Low Vol Cls adjCls
14-03-25 15.51 15.66 15.45 42,700 15.55 15.55
14-03-24 15.70 15.70 15.43 36,900 15.43 15.43
14-03-21 15.74 15.95 15.62 69,300 15.69 15.69
14-03-20 15.79 15.83 15.65 17,900 15.72 15.72
14-03-19 15.91 15.96 15.56 41,700 15.81 15.81
14-03-18 16.15 16.15 15.85 49,600 16.00 16.00
14-03-17 16.33 16.33 16.03 80,100 16.15 16.15
14-03-14 16.38 16.60 16.10 42,400 16.30 16.30
14-03-13 16.48 16.49 16.06 51,900 16.36 16.36
Date Open High Low Vol Cls adjCls
14-03-12 16.56 16.56 16.30 53,300 16.49 16.49
14-03-11 16.88 16.94 16.50 80,700 16.62 16.62
14-03-10 16.07 16.90 16.02 209,700 16.88 16.88
14-03-07 15.55 15.87 15.35 82,500 15.74 15.74
14-03-06 15.59 15.59 15.38 15,300 15.49 15.49
14-03-05 15.40 15.63 15.40 26,500 15.60 15.60
14-03-04 15.38 15.82 15.25 108,500 15.48 15.48
14-03-03 15.01 15.19 14.71 23,300 15.15 15.15
14-02-28 15.12 15.62 14.98 58,400 15.11 15.11
Date Open High Low Vol Cls adjCls
14-02-27 14.88 15.10 14.88 24,900 15.08 15.08
14-02-26 14.74 15.15 14.74 44,700 14.98 14.98
14-02-25 14.76 14.96 14.64 17,600 14.68 14.68
14-02-24 14.80 14.96 14.74 45,000 14.81 14.81
14-02-21 15.02 15.10 14.75 43,800 14.79 14.79
14-02-20 14.70 15.02 14.70 141,000 14.92 14.92
14-02-19 14.78 14.85 14.67 33,500 14.70 14.70
14-02-18 14.60 14.99 14.56 84,900 14.88 14.88
14-02-17 14.58 14.58 14.58 0 14.58 14.58
Date Open High Low Vol Cls adjCls
14-02-14 14.40 14.81 14.37 197,600 14.58 14.58
14-02-13 14.00 14.41 13.95 104,700 14.40 14.40
14-02-12 14.07 14.37 13.90 57,600 14.10 14.10
14-02-11 13.96 14.15 13.89 78,400 14.07 14.07
14-02-10 13.99 14.26 13.75 65,900 13.89 13.89
14-02-07 14.25 15.63 13.80 281,100 14.00 14.00
14-02-06 13.49 13.97 13.37 71,300 13.45 13.45
14-02-05 13.57 13.68 13.12 46,200 13.36 13.36
14-02-04 13.68 13.86 13.50 50,700 13.62 13.62
Date Open High Low Vol Cls adjCls
14-02-03 14.03 14.19 13.50 62,600 13.54 13.54
14-01-31 14.19 14.35 14.00 41,600 14.03 14.03
14-01-30 14.12 14.57 14.04 43,000 14.50 14.50
14-01-29 14.32 14.53 14.00 16,000 14.01 14.01
14-01-28 14.55 14.59 14.19 45,200 14.51 14.51
14-01-27 15.00 15.00 14.36 49,000 14.49 14.49
14-01-24 15.16 15.16 14.65 23,800 15.07 15.07
14-01-23 15.58 15.69 15.23 13,800 15.31 15.31
14-01-22 15.84 15.84 15.55 8,500 15.61 15.61
Date Open High Low Vol Cls adjCls
14-01-21 15.80 16.05 15.60 16,000 15.92 15.92
14-01-20 15.75 15.75 15.75 0 15.75 15.75
14-01-17 16.07 16.28 15.64 26,400 15.75 15.75
14-01-16 15.52 16.15 15.50 47,600 16.00 16.00
14-01-15 15.08 15.68 15.04 38,300 15.54 15.54
14-01-14 15.11 15.16 15.00 20,400 15.16 15.16
14-01-13 14.97 15.16 14.85 25,300 15.00 15.00
14-01-10 14.74 15.06 14.53 72,100 14.99 14.99
14-01-09 14.69 14.93 14.60 17,500 14.70 14.70
Date Open High Low Vol Cls adjCls
14-01-08 14.81 14.96 14.55 14,200 14.67 14.67
14-01-07 14.57 15.07 14.44 35,300 14.82 14.82
14-01-06 14.94 14.94 14.51 13,400 14.59 14.59
14-01-03 15.08 15.26 14.79 14,200 14.90 14.90
14-01-02 14.72 15.34 14.67 25,500 15.05 15.05
14-01-01 14.78 14.78 14.78 0 14.78 14.78
13-12-31 14.77 14.87 14.71 18,400 14.78 14.78
13-12-30 14.55 14.85 14.55 10,900 14.75 14.75
13-12-27 14.42 14.64 14.42 34,100 14.60 14.60
Date Open High Low Vol Cls adjCls
13-12-26 14.70 14.77 14.59 9,900 14.69 14.69
13-12-25 14.66 14.66 14.66 0 14.66 14.66
13-12-24 14.75 14.82 14.54 21,600 14.66 14.66
13-12-23 14.75 14.85 14.53 43,300 14.74 14.74
13-12-20 14.75 14.80 14.64 124,500 14.75 14.75
13-12-19 14.78 14.87 14.66 106,600 14.68 14.68
13-12-18 14.69 14.80 14.65 33,100 14.76 14.76
13-12-17 14.56 14.80 14.56 31,700 14.71 14.71
13-12-16 14.75 14.80 14.55 26,200 14.79 14.79
Date Open High Low Vol Cls adjCls
13-12-13 14.63 14.79 14.52 17,800 14.71 14.71
13-12-12 14.66 14.88 14.32 55,900 14.66 14.66
13-12-11 14.77 14.86 14.54 84,600 14.69 14.69
13-12-10 14.88 14.97 14.62 52,200 14.78 14.78
13-12-09 15.00 15.12 14.53 79,500 15.07 15.07
13-12-06 14.77 15.24 14.77 14,800 15.00 15.00
13-12-05 14.56 14.73 14.47 10,400 14.56 14.56
13-12-04 14.81 14.86 14.54 15,700 14.60 14.60
13-12-03 15.05 15.21 14.76 13,300 14.80 14.80
Date Open High Low Vol Cls adjCls
13-12-02 15.38 15.54 15.01 10,300 15.07 15.07
13-11-29 15.79 15.79 15.70 8,600 15.77 15.77
13-11-28 15.64 15.64 15.64 0 15.64 15.64
13-11-27 15.54 15.84 15.52 14,600 15.64 15.64
13-11-26 15.61 15.65 15.27 27,200 15.64 15.64
13-11-25 14.82 15.67 14.73 40,700 15.64 15.64
13-11-22 14.69 14.87 14.63 17,300 14.86 14.86
13-11-21 14.80 14.99 14.64 36,200 14.73 14.73
13-11-20 14.91 14.99 14.54 26,300 14.71 14.71
Date Open High Low Vol Cls adjCls
13-11-19 14.58 14.94 14.28 77,400 14.94 14.94
13-11-18 14.72 14.70 14.42 23,700 14.55 14.55
13-11-15 14.62 14.65 14.55 12,700 14.64 14.64
13-11-14 14.84 14.84 14.54 10,800 14.64 14.64
13-11-13 14.81 14.90 14.65 14,900 14.90 14.90
13-11-12 15.00 15.00 14.80 8,200 14.85 14.85
13-11-11 15.25 15.28 14.60 22,500 14.77 14.77
13-11-08 14.33 15.69 14.33 12,300 15.27 15.27
13-11-07 15.12 15.12 14.38 12,900 14.40 14.40
Date Open High Low Vol Cls adjCls
13-11-06 15.25 15.25 14.97 6,100 14.98 14.98
13-11-05 15.10 15.21 14.96 4,800 15.06 15.06
13-11-04 15.18 15.53 14.94 23,700 15.17 15.17
13-11-01 15.39 15.53 14.78 59,800 15.05 15.05
13-10-31 15.62 15.94 15.39 34,100 15.44 15.44
13-10-30 15.96 16.02 15.61 20,100 15.61 15.61
13-10-29 16.06 16.06 15.80 10,000 15.90 15.90
13-10-28 15.67 16.00 15.43 21,300 15.96 15.96
13-10-25 15.90 15.90 15.41 14,100 15.71 15.71
Date Open High Low Vol Cls adjCls
13-10-24 15.66 15.92 15.41 13,000 15.84 15.84
13-10-23 15.52 15.82 15.48 21,900 15.62 15.62
13-10-22 15.93 16.05 15.25 162,400 15.68 15.68
13-10-21 16.23 16.48 15.79 19,200 16.24 16.24
13-10-18 16.25 16.25 15.96 34,300 16.25 16.25
13-10-17 15.97 16.25 15.66 23,800 16.21 16.21
13-10-16 16.32 16.32 16.02 11,400 16.04 16.04
13-10-15 16.23 16.26 15.80 27,400 16.13 16.13
13-10-14 16.16 16.30 15.80 25,500 16.19 16.19
Date Open High Low Vol Cls adjCls
13-10-11 15.89 16.25 15.80 26,100 16.24 16.24
13-10-10 15.80 16.00 15.58 12,700 15.99 15.99
13-10-09 15.29 15.65 15.15 14,500 15.53 15.53
13-10-08 15.63 15.71 15.13 14,900 15.16 15.16
13-10-07 15.27 15.74 15.26 18,200 15.59 15.59
13-10-04 15.42 15.49 15.21 8,400 15.42 15.42
13-10-03 15.75 15.75 15.27 20,800 15.46 15.46
13-10-02 15.74 15.98 15.63 16,800 15.75 15.75
13-10-01 15.93 15.97 15.73 14,900 15.94 15.94
Date Open High Low Vol Cls adjCls
13-09-30 15.90 16.00 15.70 25,000 15.98 15.98
13-09-27 16.03 16.25 15.73 14,200 16.19 16.19
13-09-26 16.12 16.24 16.04 8,200 16.19 16.19
13-09-25 16.25 16.35 15.81 20,900 16.12 16.12
13-09-24 16.13 16.29 16.05 28,800 16.22 16.22
13-09-23 16.22 16.30 16.12 34,700 16.19 16.19
13-09-20 16.28 16.49 16.18 102,100 16.32 16.32
13-09-19 16.51 16.51 16.00 13,500 16.25 16.25
13-09-18 16.10 16.49 15.79 30,300 16.46 16.46
Date Open High Low Vol Cls adjCls
13-09-17 15.80 16.14 15.78 21,800 16.07 16.07
13-09-16 16.00 16.00 15.42 25,400 15.79 15.79
13-09-13 15.64 15.89 15.39 9,900 15.71 15.71
13-09-12 15.51 15.72 15.44 12,700 15.53 15.53
13-09-11 15.41 15.75 15.41 27,200 15.55 15.55
13-09-10 15.24 15.55 15.18 16,400 15.46 15.46
13-09-09 14.82 15.11 14.70 13,100 15.10 15.10
13-09-06 14.91 15.30 14.65 18,800 14.78 14.78
13-09-05 14.55 14.98 14.55 10,100 14.85 14.85
Date Open High Low Vol Cls adjCls
13-09-04 14.59 14.71 14.53 7,900 14.57 14.57
13-09-03 14.05 14.72 14.05 16,900 14.61 14.61
13-09-02 13.81 13.81 13.81 0 13.81 13.81
13-08-30 14.09 14.10 13.78 22,000 13.81 13.81
13-08-29 13.98 14.13 13.98 11,100 14.13 14.13
13-08-28 13.99 14.13 13.99 26,600 14.07 14.07
13-08-27 13.88 14.13 13.88 32,100 14.03 14.03
13-08-26 14.01 14.15 13.86 24,300 14.12 14.12
13-08-23 14.20 14.25 13.86 32,700 14.01 14.01
Date Open High Low Vol Cls adjCls
13-08-22 13.52 13.98 13.41 35,000 13.94 13.94
13-08-21 13.81 13.94 13.29 35,800 13.42 13.42
13-08-20 13.82 14.21 13.82 31,000 13.96 13.96
13-08-19 14.03 14.14 13.81 28,400 13.85 13.85
13-08-16 14.69 14.96 14.02 84,700 14.04 14.04
13-08-15 15.26 15.39 14.72 24,400 14.81 14.81
13-08-14 15.54 15.66 15.32 5,000 15.32 15.32
13-08-13 15.38 15.56 15.30 5,100 15.51 15.51
13-08-12 15.20 15.40 15.20 4,800 15.34 15.34
Date Open High Low Vol Cls adjCls
13-08-09 15.25 15.29 15.20 5,700 15.20 15.20
13-08-08 15.60 15.60 15.29 5,500 15.35 15.35
13-08-07 15.58 15.58 15.46 2,900 15.46 15.46
13-08-06 15.35 15.78 15.27 7,700 15.63 15.63
13-08-05 15.49 15.47 15.29 11,800 15.46 15.46
13-08-02 15.55 15.60 15.28 10,400 15.47 15.47
13-08-01 15.93 15.96 15.58 19,700 15.72 15.72
13-07-31 16.03 16.03 15.62 14,800 15.67 15.67
13-07-30 15.94 16.03 15.90 4,900 15.97 15.97
Date Open High Low Vol Cls adjCls
13-07-29 16.09 16.09 15.71 9,600 15.79 15.79
13-07-26 16.07 16.25 16.05 13,100 16.10 16.10
13-07-25 16.12 16.44 16.12 34,700 16.27 16.27
13-07-24 16.19 16.41 16.09 16,900 16.17 16.17
13-07-23 16.32 16.32 16.05 10,900 16.16 16.16
13-07-22 16.10 16.25 16.10 25,300 16.25 16.25
13-07-19 16.23 16.25 16.18 16,900 16.23 16.23
13-07-18 16.24 16.25 16.22 13,700 16.24 16.24
13-07-17 16.39 16.39 16.11 16,500 16.24 16.24
Date Open High Low Vol Cls adjCls
13-07-16 16.21 16.27 16.14 34,700 16.25 16.25
13-07-15 16.24 16.27 16.23 49,500 16.24 16.24
13-07-12 16.17 16.24 16.08 11,900 16.23 16.23
13-07-11 16.39 16.39 16.03 24,300 16.24 16.24
13-07-10 16.24 16.25 16.16 23,700 16.24 16.24
13-07-09 16.30 16.30 16.05 50,300 16.25 16.25
13-07-08 16.28 16.28 16.06 31,500 16.18 16.18
13-07-05 16.30 16.30 16.01 26,000 16.25 16.25
13-07-04 16.18 16.18 16.18 0 16.18 16.18
Date Open High Low Vol Cls adjCls
13-07-03 15.73 16.18 15.65 12,900 16.18 16.18
13-07-02 15.58 16.07 15.58 11,000 15.86 15.86
13-07-01 15.85 16.10 15.33 26,200 15.60 15.60
13-06-28 15.42 15.88 15.42 153,700 15.84 15.84
13-06-27 15.51 15.57 15.24 19,000 15.51 15.51
13-06-26 15.72 15.75 15.37 14,000 15.37 15.37
13-06-25 15.55 15.65 15.04 52,200 15.61 15.61
13-06-24 15.51 15.76 15.31 25,100 15.38 15.38
13-06-21 15.23 15.80 15.18 74,600 15.71 15.71
Date Open High Low Vol Cls adjCls
13-06-20 15.45 15.79 15.05 22,400 15.14 15.14
13-06-19 15.84 15.93 15.77 7,800 15.81 15.81
13-06-18 15.91 16.25 15.83 30,200 16.05 16.05
13-06-17 15.99 16.13 15.71 13,500 15.90 15.90
13-06-14 16.08 16.08 15.55 16,400 15.74 15.74
13-06-13 15.22 16.30 15.18 21,200 16.12 16.12
13-06-12 15.75 15.84 15.21 25,100 15.26 15.26
13-06-11 16.01 16.01 15.60 23,600 15.64 15.64
13-06-10 15.95 16.30 15.92 16,900 16.25 16.25
Date Open High Low Vol Cls adjCls
13-06-07 16.25 16.34 15.80 15,600 16.14 16.14
13-06-06 15.87 16.29 15.72 45,700 16.25 16.25
13-06-05 16.10 16.19 15.59 33,800 15.80 15.80
13-06-04 16.21 16.25 15.97 26,600 16.17 16.17
13-06-03 15.91 16.29 15.53 67,900 16.23 16.23
13-05-31 15.98 16.00 15.62 33,500 15.91 15.91
13-05-30 16.16 16.31 15.97 21,300 16.14 16.14
13-05-29 16.10 16.24 15.52 14,900 16.15 16.15
13-05-28 15.95 16.43 15.80 53,400 16.25 16.25
Date Open High Low Vol Cls adjCls
13-05-27 15.60 15.60 15.60 0 15.60 15.60
13-05-24 15.13 15.71 15.13 9,300 15.60 15.60
13-05-23 15.19 15.29 15.05 23,600 15.21 15.21
13-05-22 16.46 16.55 15.20 33,400 15.33 15.33
13-05-21 16.64 16.69 16.39 7,000 16.52 16.52
13-05-20 16.82 16.91 16.53 19,700 16.69 16.69
13-05-17 16.80 16.92 16.65 28,600 16.79 16.79
13-05-16 16.29 16.79 16.29 20,800 16.70 16.70
13-05-15 15.77 16.32 15.66 14,500 16.31 16.31
Date Open High Low Vol Cls adjCls
13-05-14 15.58 15.99 15.46 30,800 15.78 15.78
13-05-13 15.70 16.00 15.40 34,900 15.52 15.52
13-05-10 16.40 16.40 15.36 17,300 15.77 15.77
13-05-09 16.09 16.51 16.09 31,400 16.27 16.27
13-05-08 15.46 16.06 15.41 17,200 16.06 16.06
13-05-07 15.07 15.52 14.73 14,000 15.40 15.40
13-05-06 15.05 15.10 14.84 13,800 15.00 15.00
13-05-03 14.60 15.14 14.58 29,900 15.10 15.10
13-05-02 13.83 14.51 13.82 26,800 14.36 14.36
Date Open High Low Vol Cls adjCls
13-05-01 14.94 14.94 13.57 57,700 13.77 13.77
13-04-30 14.95 14.96 14.77 8,400 14.96 14.96
13-04-29 14.64 14.99 14.64 11,700 14.92 14.92
13-04-26 14.57 14.94 14.48 26,200 14.62 14.62
13-04-25 14.70 14.79 14.52 20,000 14.60 14.60
13-04-24 14.67 14.76 14.56 15,100 14.60 14.60
13-04-23 14.09 14.53 14.09 28,200 14.52 14.52
13-04-22 13.98 14.01 13.57 23,200 13.94 13.94
13-04-19 13.74 14.02 13.74 21,100 14.00 14.00
Date Open High Low Vol Cls adjCls
13-04-18 13.67 14.05 13.36 33,900 13.73 13.73
13-04-17 14.60 14.66 13.49 44,200 13.60 13.60
13-04-16 14.18 14.99 14.18 26,700 14.78 14.78
13-04-15 15.44 15.45 13.79 42,200 13.99 13.99
13-04-12 15.48 15.55 15.35 7,700 15.50 15.50
13-04-11 15.66 15.77 15.63 4,300 15.68 15.68
13-04-10 15.32 15.77 15.30 16,400 15.73 15.73
13-04-09 15.54 15.69 15.21 10,600 15.24 15.24
13-04-08 15.41 15.60 15.20 19,700 15.54 15.54
Date Open High Low Vol Cls adjCls
13-04-05 14.93 15.39 14.93 25,100 15.31 15.31
13-04-04 15.07 15.25 14.87 13,300 15.24 15.24
13-04-03 15.00 15.25 14.98 20,600 15.02 15.02
13-04-02 14.83 15.15 14.83 32,100 15.00 15.00
13-04-01 14.74 14.84 14.50 30,200 14.72 14.72
13-03-29 14.81 14.81 14.81 0 14.81 14.81
13-03-28 15.26 15.28 14.70 33,400 14.81 14.81
13-03-27 15.10 15.26 14.88 42,700 15.22 15.22
13-03-26 15.56 15.56 15.00 21,400 15.23 15.23
Date Open High Low Vol Cls adjCls
13-03-25 15.30 15.46 15.17 17,800 15.43 15.43
13-03-22 15.43 15.43 15.10 18,500 15.25 15.25
13-03-21 15.77 15.77 15.36 20,500 15.42 15.42
13-03-20 15.65 15.94 15.63 14,300 15.93 15.93
13-03-19 15.70 15.70 15.15 30,900 15.51 15.51
13-03-18 15.52 15.96 15.51 20,000 15.60 15.60
13-03-15 15.55 15.74 15.45 74,100 15.65 15.65
13-03-14 15.65 15.91 15.36 14,300 15.59 15.59
13-03-13 15.75 16.00 15.50 23,700 15.57 15.57
Date Open High Low Vol Cls adjCls
13-03-12 15.39 15.75 15.30 22,300 15.73 15.73
13-03-11 15.70 15.78 15.32 16,700 15.35 15.35
13-03-08 15.70 15.94 15.61 23,900 15.70 15.70
13-03-07 15.97 16.16 15.29 59,900 15.54 15.54
13-03-06 15.70 16.10 15.70 21,100 16.02 16.02
13-03-05 15.44 16.19 15.44 33,000 15.64 15.64
13-03-04 14.29 15.32 14.29 207,000 15.32 15.32
13-03-01 14.16 14.38 14.15 22,400 14.25 14.25
13-02-28 14.78 14.96 14.31 44,900 14.32 14.32
Date Open High Low Vol Cls adjCls
13-02-27 14.44 15.39 14.44 288,900 14.79 14.79
13-02-26 14.53 14.89 14.40 16,100 14.43 14.43
13-02-25 14.85 14.88 14.42 24,000 14.42 14.42
13-02-22 14.63 14.97 14.63 12,200 14.75 14.75
13-02-21 14.45 14.82 14.42 10,700 14.58 14.58
13-02-20 14.82 14.93 14.31 41,300 14.45 14.45
13-02-19 14.94 15.17 14.60 47,200 14.85 14.85
13-02-18 14.93 14.93 14.93 0 14.93 14.93
13-02-15 15.53 15.53 14.89 35,200 14.93 14.93
Date Open High Low Vol Cls adjCls
13-02-14 15.15 15.63 15.15 15,500 15.44 15.44
13-02-13 15.15 15.59 15.04 20,500 15.16 15.16
13-02-12 15.45 15.65 15.12 21,600 15.15 15.15
13-02-11 15.58 15.61 15.34 11,600 15.48 15.48
13-02-08 16.02 16.02 15.50 69,400 15.58 15.58
13-02-07 16.26 16.46 15.92 22,700 15.98 15.98
13-02-06 16.06 16.46 15.89 11,300 16.31 16.31
13-02-05 15.92 16.35 15.77 138,200 16.18 16.18
13-02-04 16.05 16.44 15.51 24,200 15.84 15.84
Date Open High Low Vol Cls adjCls
13-02-01 15.94 16.49 15.80 55,000 16.28 16.28
13-01-31 16.05 16.50 15.84 32,100 15.91 15.91
13-01-30 16.44 16.49 16.05 16,800 16.13 16.13
13-01-29 16.26 16.80 16.12 47,100 16.46 16.46
13-01-28 16.05 16.36 16.05 25,400 16.32 16.32
13-01-25 16.12 16.15 15.94 18,000 16.03 16.03
13-01-24 15.82 16.09 15.61 18,000 16.08 16.08
13-01-23 16.00 16.00 15.61 10,200 15.75 15.75
13-01-22 16.10 16.11 15.85 32,000 16.06 16.06
Date Open High Low Vol Cls adjCls
13-01-21 16.15 16.15 16.15 0 16.15 16.15
13-01-18 16.08 16.28 16.08 16,900 16.15 16.15
13-01-17 15.64 16.14 15.64 15,700 16.07 16.07
13-01-16 15.62 15.65 15.51 5,200 15.61 15.61
13-01-15 15.61 15.76 15.61 13,800 15.71 15.71
13-01-14 16.03 16.06 15.64 13,000 15.76 15.76
13-01-11 15.94 16.23 15.77 10,600 16.13 16.13
13-01-10 16.11 16.11 15.75 15,100 15.91 15.91
13-01-09 15.77 16.27 15.77 24,900 16.08 16.08
Date Open High Low Vol Cls adjCls
13-01-08 16.10 16.10 15.62 22,200 15.77 15.77
13-01-07 15.80 16.24 15.72 23,000 16.08 16.08
13-01-04 16.16 16.47 15.76 31,900 15.99 15.99
13-01-03 16.07 16.35 15.81 22,500 16.07 16.07
13-01-02 15.53 16.11 15.03 99,200 16.07 16.07
13-01-01 15.70 15.70 15.70 0 15.70 15.70
12-12-31 14.77 15.79 14.51 27,400 15.70 15.70
12-12-28 14.81 15.04 14.66 12,800 14.84 14.84
12-12-27 15.04 15.22 14.69 12,000 14.93 14.93
Date Open High Low Vol Cls adjCls
12-12-26 15.12 15.37 14.74 18,800 15.07 15.07
12-12-25 15.12 15.12 15.12 0 15.12 15.12
12-12-24 15.40 15.40 14.89 17,600 15.12 15.12
12-12-21 15.12 15.51 14.63 102,800 15.43 15.43
12-12-20 15.02 15.21 14.71 27,200 15.18 15.18
12-12-19 15.07 15.62 14.94 38,200 15.05 15.05
12-12-18 14.80 15.17 14.54 86,600 15.17 15.17
12-12-17 15.39 15.46 14.64 60,200 14.80 14.80
12-12-14 15.45 15.65 15.17 24,000 15.35 15.35
Date Open High Low Vol Cls adjCls
12-12-13 15.54 15.69 15.35 12,300 15.54 15.54
12-12-12 16.04 16.04 15.31 25,100 15.47 15.47
12-12-11 15.83 16.14 15.20 49,300 15.99 15.99
12-12-10 15.57 15.80 15.48 47,300 15.67 15.67
12-12-07 15.10 15.59 15.07 40,600 15.56 15.56
12-12-06 15.08 15.23 14.95 15,400 15.08 15.08
12-12-05 14.92 15.37 14.85 34,100 15.05 15.05
12-12-04 15.11 15.19 14.72 43,000 14.81 14.81
12-12-03 14.94 15.21 14.92 56,700 15.05 15.05
Date Open High Low Vol Cls adjCls
12-11-30 15.14 15.14 14.30 52,500 14.79 14.79
12-11-29 14.81 15.20 14.81 26,200 15.07 15.07
12-11-28 14.00 14.65 13.77 59,700 14.63 14.63
12-11-27 14.09 14.83 14.03 39,800 14.11 14.11
12-11-26 14.36 14.56 13.89 39,500 14.15 14.15
12-11-23 14.24 14.50 14.21 31,400 14.36 14.36
12-11-22 14.24 14.24 14.24 0 14.24 14.24
12-11-21 13.60 14.25 13.49 16,600 14.24 14.24
12-11-20 13.66 13.66 13.15 91,700 13.57 13.57
Date Open High Low Vol Cls adjCls
12-11-19 13.43 13.68 13.36 57,900 13.65 13.65
12-11-16 13.87 13.96 13.14 67,300 13.32 13.32
12-11-15 14.50 14.80 13.95 51,200 14.06 14.06
12-11-14 15.70 15.70 14.47 46,400 14.52 14.52
12-11-13 15.50 15.87 15.13 280,900 15.70 15.70
12-11-12 17.00 17.00 15.00 222,100 15.51 15.51
12-11-09 17.16 17.83 15.00 138,300 17.41 17.41
12-11-08 17.53 17.91 17.19 24,300 17.50 17.50
12-11-07 17.80 17.95 17.34 55,100 17.60 17.60
Date Open High Low Vol Cls adjCls
12-11-06 18.62 18.62 17.91 28,400 18.09 18.09
12-11-05 17.94 18.61 17.89 22,700 18.50 18.50
12-11-02 18.60 18.60 17.89 51,900 17.99 17.99
12-11-01 18.58 19.02 18.35 36,400 18.58 18.58
12-10-31 18.22 18.63 17.97 63,400 18.62 18.62
12-10-30 18.26 18.26 18.26 0 18.26 18.26
12-10-29 18.26 18.26 18.26 0 18.26 18.26
12-10-26 18.30 18.30 17.90 28,500 18.26 18.26
12-10-25 18.16 18.30 16.28 42,400 18.23 18.23
Date Open High Low Vol Cls adjCls
12-10-24 18.07 18.07 17.89 13,900 18.05 18.05
12-10-23 17.50 18.08 17.47 65,600 17.98 17.98
12-10-22 17.43 17.65 17.43 21,500 17.60 17.60
12-10-19 17.27 17.70 17.27 63,200 17.45 17.45
12-10-18 17.81 17.81 17.34 36,700 17.49 17.49
12-10-17 17.69 17.82 17.39 23,300 17.82 17.82
12-10-16 17.76 17.79 17.43 37,000 17.71 17.71
12-10-15 17.29 17.68 17.29 35,500 17.67 17.67
12-10-12 17.49 17.80 17.44 30,100 17.47 17.47
Date Open High Low Vol Cls adjCls
12-10-11 17.75 17.94 17.47 15,300 17.53 17.53
12-10-10 17.59 17.76 17.43 8,900 17.70 17.70
12-10-09 17.60 17.60 17.41 45,500 17.51 17.51
12-10-08 17.89 17.94 17.20 34,000 17.62 17.62
12-10-05 18.31 18.40 17.94 25,900 18.03 18.03
12-10-04 18.05 18.48 17.53 21,500 18.25 18.25
12-10-03 18.37 18.37 17.90 18,600 17.99 17.99
12-10-02 18.25 18.58 18.07 63,900 18.52 18.52
12-10-01 18.38 18.38 17.87 78,300 18.12 18.12
Date Open High Low Vol Cls adjCls
12-09-28 18.96 18.96 18.27 21,900 18.29 18.29
12-09-27 19.07 19.34 18.85 33,600 19.10 19.10
12-09-26 18.76 19.23 17.51 53,400 18.97 18.97
12-09-25 19.41 19.60 18.69 43,400 18.72 18.72
12-09-24 19.17 19.59 19.03 37,200 19.27 19.27
12-09-21 19.09 19.71 19.08 73,800 19.30 19.30
12-09-20 18.02 18.77 17.91 24,500 18.64 18.64
12-09-19 18.37 18.49 18.05 27,800 18.14 18.14
12-09-18 18.19 18.44 18.00 32,300 18.27 18.27
Date Open High Low Vol Cls adjCls
12-09-17 18.39 18.39 17.85 55,300 18.31 18.31
12-09-14 18.44 18.74 18.14 53,900 18.56 18.56
12-09-13 18.09 18.80 18.00 50,800 18.47 18.47
12-09-12 18.25 18.34 17.80 35,800 18.09 18.09
12-09-11 18.05 18.27 17.94 26,600 18.21 18.21
12-09-10 18.25 18.36 17.79 62,400 18.07 18.07
12-09-07 18.21 18.33 17.83 47,400 18.15 18.15
12-09-06 18.21 18.50 17.73 60,000 18.13 18.13
12-09-05 18.88 18.88 17.57 77,100 18.18 18.18
Date Open High Low Vol Cls adjCls
12-09-04 18.98 19.33 18.14 86,000 18.79 18.79
12-09-03 19.37 19.37 19.37 0 19.37 19.37
12-08-31 19.49 19.49 19.11 44,000 19.37 19.37
12-08-30 19.67 19.80 19.25 76,400 19.30 19.30
12-08-29 19.83 20.00 19.50 107,000 19.91 19.91
12-08-28 19.35 19.95 19.15 48,100 19.83 19.83
12-08-27 19.22 19.48 18.77 34,800 19.39 19.39
12-08-24 18.78 19.52 18.70 46,300 19.11 19.11
12-08-23 18.74 19.22 18.67 25,200 18.87 18.87
Date Open High Low Vol Cls adjCls
12-08-22 18.84 19.34 18.68 18,600 18.74 18.74
12-08-21 19.12 19.78 18.90 20,500 18.94 18.94
12-08-20 19.55 19.55 18.88 35,900 19.06 19.06
12-08-17 18.37 19.82 18.22 41,400 19.69 19.69
12-08-16 18.20 18.62 18.12 29,700 18.45 18.45
12-08-15 17.65 18.35 17.65 30,000 18.28 18.28
12-08-14 18.05 18.25 17.57 22,100 17.76 17.76
12-08-13 17.96 18.13 17.44 10,700 17.91 17.91
12-08-10 18.22 18.22 17.89 19,400 18.02 18.02
Date Open High Low Vol Cls adjCls
12-08-09 17.88 18.35 17.83 44,600 18.26 18.26
12-08-08 17.85 18.11 17.75 47,600 17.97 17.97
12-08-07 18.38 18.44 17.92 42,800 18.03 18.03
12-08-06 18.48 18.71 18.18 22,300 18.25 18.25
12-08-03 18.01 18.70 17.89 30,200 18.55 18.55
12-08-02 17.50 17.73 17.48 24,300 17.61 17.61
12-08-01 17.98 17.98 17.26 69,600 17.48 17.48
12-07-31 17.81 18.12 17.70 24,700 17.88 17.88
12-07-30 18.75 18.75 17.67 45,500 17.86 17.86
Date Open High Low Vol Cls adjCls
12-07-27 18.03 18.94 17.66 42,700 18.90 18.90
12-07-26 18.07 18.15 17.70 14,100 17.99 17.99
12-07-25 17.75 18.02 17.60 22,200 17.73 17.73
12-07-24 17.57 17.73 17.44 41,600 17.54 17.54
12-07-23 17.03 17.74 17.03 38,700 17.54 17.54
12-07-20 17.65 17.66 17.46 34,000 17.50 17.50
12-07-19 18.12 18.34 17.75 20,800 17.75 17.75
12-07-18 17.92 18.50 17.86 41,900 18.08 18.08
12-07-17 17.74 18.12 17.31 25,100 18.01 18.01
Date Open High Low Vol Cls adjCls
12-07-16 18.47 18.47 17.50 33,900 17.59 17.59
12-07-13 18.20 19.00 17.99 42,400 18.57 18.57
12-07-12 17.40 18.24 17.40 33,900 18.16 18.16
12-07-11 17.68 17.91 17.47 37,100 17.64 17.64
12-07-10 18.05 18.11 17.51 29,400 17.62 17.62
12-07-09 17.48 18.19 17.41 38,700 18.08 18.08
12-07-06 17.55 17.84 17.43 40,900 17.54 17.54
12-07-05 18.09 18.44 17.72 26,000 17.79 17.79
12-07-04 18.21 18.21 18.21 0 18.21 18.21
Date Open High Low Vol Cls adjCls
12-07-03 17.97 18.25 17.56 21,400 18.21 18.21
12-07-02 17.80 18.04 17.48 56,500 18.04 18.04
12-06-29 17.42 17.99 17.38 42,200 17.86 17.86
12-06-28 17.13 17.63 16.71 42,500 16.94 16.94
12-06-27 16.38 17.42 16.38 38,500 17.35 17.35
12-06-26 16.66 16.69 16.27 53,700 16.38 16.38
12-06-25 16.93 16.94 16.51 23,500 16.58 16.58
12-06-22 16.92 17.57 16.92 157,400 17.22 17.22
12-06-21 17.08 17.32 16.65 43,000 16.80 16.80
Date Open High Low Vol Cls adjCls
12-06-20 17.06 17.51 17.05 24,800 17.09 17.09
12-06-19 16.62 17.33 16.62 54,200 17.15 17.15
12-06-18 16.55 16.86 16.31 40,600 16.54 16.54
12-06-15 16.31 16.76 16.30 52,300 16.68 16.68
12-06-14 16.17 16.45 16.05 35,300 16.38 16.38
12-06-13 16.18 16.66 16.04 55,700 16.13 16.13
12-06-12 16.12 16.41 16.02 52,600 16.27 16.27
12-06-11 16.12 16.59 15.90 71,900 16.08 16.08
12-06-08 15.77 16.02 15.52 24,200 15.88 15.88
Date Open High Low Vol Cls adjCls
12-06-07 16.22 16.34 15.78 58,500 15.87 15.87
12-06-06 15.50 16.14 15.50 58,000 15.95 15.95
12-06-05 15.33 15.64 15.27 58,900 15.39 15.39
12-06-04 15.84 16.06 15.24 54,300 15.45 15.45
12-06-01 16.27 16.27 15.76 76,100 15.79 15.79
12-05-31 16.88 16.99 16.53 36,600 16.58 16.58
12-05-30 16.78 17.19 16.78 62,400 16.91 16.91
12-05-29 16.98 17.26 16.75 59,700 17.00 17.00
12-05-28 16.71 16.71 16.71 0 16.71 16.71
Date Open High Low Vol Cls adjCls
12-05-25 16.63 17.02 16.57 26,800 16.71 16.71
12-05-24 16.77 17.27 16.33 76,200 16.63 16.63
12-05-23 17.67 17.87 16.88 83,100 17.27 17.27
12-05-22 18.08 18.13 17.72 48,100 17.82 17.82
12-05-21 18.05 18.09 17.44 67,100 18.03 18.03
12-05-18 18.20 18.31 17.74 103,200 18.05 18.05
12-05-17 19.27 19.27 18.10 106,800 18.10 18.10
12-05-16 19.74 19.88 19.07 46,000 19.24 19.24
12-05-15 19.64 19.94 19.38 39,000 19.75 19.75
Date Open High Low Vol Cls adjCls
12-05-14 19.67 19.95 19.65 54,900 19.65 19.65
12-05-11 19.89 20.18 19.86 44,000 19.98 19.98
12-05-10 20.00 20.27 19.64 32,100 20.15 20.15
12-05-09 19.15 19.98 19.15 57,000 19.90 19.90
12-05-08 18.56 19.64 18.56 49,400 19.45 19.45
12-05-07 19.20 19.32 18.66 45,000 18.76 18.76
12-05-04 19.88 19.99 19.15 53,700 19.22 19.22
12-05-03 20.03 20.32 19.71 95,000 19.91 19.91
12-05-02 19.92 20.16 19.81 39,400 20.13 20.13
Date Open High Low Vol Cls adjCls
12-05-01 19.75 20.44 19.64 148,100 20.08 20.08
12-04-30 19.75 19.91 19.50 111,500 19.79 19.79
12-04-27 19.42 19.75 19.26 33,100 19.75 19.75
12-04-26 18.74 19.33 18.66 43,200 19.30 19.30
12-04-25 18.54 18.90 18.50 31,100 18.86 18.86
12-04-24 18.18 18.57 18.02 29,900 18.28 18.28
12-04-23 18.38 18.47 18.05 61,100 18.23 18.23
12-04-20 19.07 19.27 18.62 35,800 18.76 18.76
12-04-19 19.24 19.43 18.57 22,800 18.57 18.57
Date Open High Low Vol Cls adjCls
12-04-18 18.95 19.36 18.74 47,900 19.18 19.18
12-04-17 19.09 19.44 19.01 38,700 19.06 19.06
12-04-16 18.87 19.12 18.49 28,000 18.88 18.88
12-04-13 18.80 18.91 18.57 40,700 18.77 18.77
12-04-12 18.45 19.06 18.39 66,600 18.96 18.96
12-04-11 18.56 18.59 18.25 36,000 18.45 18.45
12-04-10 18.89 19.06 18.32 62,800 18.33 18.33
12-04-09 18.91 19.07 18.51 61,000 18.88 18.88
12-04-06 19.32 19.32 19.32 0 19.32 19.32
Date Open High Low Vol Cls adjCls
12-04-05 19.11 19.40 19.01 37,000 19.32 19.32
12-04-04 19.36 19.46 19.12 56,600 19.29 19.29
12-04-03 19.76 19.91 19.53 28,500 19.69 19.69
12-04-02 19.56 19.80 19.30 81,700 19.80 19.80
12-03-30 19.85 20.00 19.55 90,900 19.57 19.57
12-03-29 19.43 19.80 19.17 54,000 19.73 19.73
12-03-28 19.80 19.80 19.30 56,700 19.64 19.64
12-03-27 20.00 20.00 19.71 36,900 19.74 19.74
12-03-26 19.75 20.26 19.66 116,100 20.00 20.00
Date Open High Low Vol Cls adjCls
12-03-23 19.38 19.70 19.18 25,000 19.66 19.66
12-03-22 19.25 19.46 19.11 47,000 19.37 19.37
12-03-21 19.66 19.78 19.37 33,000 19.39 19.39
12-03-20 19.73 19.90 19.39 34,000 19.63 19.63
12-03-19 19.10 20.00 19.05 99,000 19.78 19.78
12-03-16 19.40 19.50 19.00 77,900 19.10 19.10
12-03-15 19.41 19.53 19.17 35,600 19.33 19.33
12-03-14 19.60 19.75 19.20 69,600 19.38 19.38
12-03-13 19.37 19.77 19.14 72,900 19.74 19.74
Date Open High Low Vol Cls adjCls
12-03-12 19.46 19.50 19.02 106,800 19.11 19.11
12-03-09 19.40 19.78 19.30 43,600 19.50 19.50
12-03-08 19.35 19.48 19.01 61,600 19.35 19.35
12-03-07 19.15 19.55 18.92 122,900 19.19 19.19
12-03-06 18.66 19.09 18.49 159,000 19.04 19.04
12-03-05 18.20 19.00 18.15 70,500 18.98 18.98
12-03-02 19.30 19.37 18.29 108,000 18.32 18.32
12-03-01 19.40 19.78 19.28 81,800 19.29 19.29
12-02-29 19.48 19.50 18.82 121,600 19.18 19.18
Date Open High Low Vol Cls adjCls
12-02-28 19.36 19.66 19.30 60,200 19.37 19.37
12-02-27 18.67 19.56 18.30 101,300 19.28 19.28
12-02-24 19.13 19.34 18.72 34,800 18.85 18.85
12-02-23 19.01 19.24 18.87 89,200 19.07 19.07
12-02-22 19.25 19.40 18.93 28,200 18.94 18.94
12-02-21 19.67 19.70 19.10 72,900 19.26 19.26
12-02-20 19.69 19.69 19.69 0 19.69 19.69
12-02-17 19.61 19.93 19.43 73,100 19.69 19.69
12-02-16 19.33 19.88 19.32 122,600 19.49 19.49
Date Open High Low Vol Cls adjCls
12-02-15 20.00 20.00 19.17 124,100 19.31 19.31
12-02-14 19.89 20.12 19.62 105,100 20.06 20.06
12-02-13 19.14 19.96 19.10 104,500 19.89 19.89
12-02-10 18.38 19.06 18.38 75,400 18.82 18.82
12-02-09 18.90 18.90 18.57 53,000 18.69 18.69
12-02-08 18.75 18.88 18.42 66,900 18.77 18.77
12-02-07 18.89 19.15 18.53 78,400 18.76 18.76
12-02-06 18.00 19.23 17.91 94,300 18.82 18.82
12-02-03 16.11 17.93 15.50 273,400 17.91 17.91
Date Open High Low Vol Cls adjCls
12-02-02 18.28 18.72 18.24 87,200 18.69 18.69
12-02-01 17.81 18.48 17.64 152,700 18.24 18.24
12-01-31 16.99 17.98 16.72 81,400 17.69 17.69
12-01-30 16.80 17.00 16.59 49,500 16.80 16.80
12-01-27 16.91 17.14 16.79 29,900 16.98 16.98
12-01-26 16.77 17.05 16.75 28,800 16.97 16.97
12-01-25 17.01 17.18 16.61 67,100 16.62 16.62
12-01-24 16.90 17.23 16.78 40,700 17.10 17.10
12-01-23 16.90 17.05 16.77 24,700 17.00 17.00
Date Open High Low Vol Cls adjCls
12-01-20 16.72 16.96 16.60 37,900 16.85 16.85
12-01-19 16.78 17.06 16.69 43,200 16.80 16.80
12-01-18 16.36 16.70 16.25 37,700 16.67 16.67
12-01-17 17.00 17.00 16.21 81,600 16.36 16.36
12-01-16 16.76 16.76 16.76 0 16.76 16.76
12-01-13 16.70 16.79 16.37 56,200 16.76 16.76
12-01-12 16.99 17.08 16.90 44,700 17.00 17.00
12-01-11 16.93 17.11 16.73 36,200 17.00 17.00
12-01-10 17.01 17.08 16.68 49,300 16.98 16.98
Date Open High Low Vol Cls adjCls
12-01-09 16.89 16.99 16.64 46,700 16.80 16.80
12-01-06 16.97 16.97 16.60 67,400 16.76 16.76
12-01-05 16.81 17.02 16.48 40,700 16.93 16.93
12-01-04 17.30 17.30 16.86 53,500 16.91 16.91
12-01-03 18.23 18.23 17.24 109,500 17.44 17.44
12-01-02 17.65 17.65 17.65 0 17.65 17.65
11-12-30 17.32 18.11 16.99 84,200 17.65 17.65
11-12-29 16.76 17.39 16.50 64,900 17.23 17.23
11-12-28 17.75 17.75 16.06 223,600 16.65 16.65
Date Open High Low Vol Cls adjCls
11-12-27 17.95 17.98 17.24 42,400 17.92 17.92
11-12-26 18.02 18.02 18.02 0 18.02 18.02
11-12-23 18.04 18.40 17.82 39,500 18.02 18.02
11-12-22 18.50 18.50 17.51 84,300 17.89 17.89
11-12-21 18.12 18.44 17.86 34,100 18.42 18.42
11-12-20 17.86 18.46 17.44 80,300 18.28 18.28
11-12-19 17.87 18.10 17.25 49,200 17.31 17.31
11-12-16 18.08 18.36 17.42 86,400 17.69 17.69
11-12-15 17.89 18.00 17.21 68,800 17.83 17.83
Date Open High Low Vol Cls adjCls
11-12-14 17.17 17.85 17.17 67,900 17.56 17.56
11-12-13 18.51 18.65 17.37 70,700 17.54 17.54
11-12-12 17.83 18.29 17.54 53,200 18.24 18.24
11-12-09 17.44 18.24 17.02 73,600 18.15 18.15
11-12-08 18.06 18.20 17.20 111,300 17.25 17.25
11-12-07 17.28 18.30 16.85 138,300 18.15 18.15
11-12-06 16.16 17.69 16.04 103,000 17.47 17.47
11-12-05 16.51 16.51 15.95 89,000 16.14 16.14
11-12-02 16.47 16.47 16.12 35,400 16.26 16.26
Date Open High Low Vol Cls adjCls
11-12-01 16.36 16.52 16.03 63,200 16.05 16.05
11-11-30 16.00 16.40 15.38 140,800 16.33 16.33
11-11-29 15.30 15.50 14.82 40,600 15.09 15.09
11-11-28 15.16 15.46 14.64 63,200 15.23 15.23
11-11-25 14.71 15.23 14.34 34,700 14.35 14.35
11-11-24 14.84 14.84 14.84 0 14.84 14.84
11-11-23 15.64 15.74 14.83 50,700 14.84 14.84
11-11-22 16.32 16.58 15.79 39,000 15.86 15.86
11-11-21 16.48 16.72 16.02 48,800 16.38 16.38
Date Open High Low Vol Cls adjCls
11-11-18 16.66 17.00 16.50 36,400 16.98 16.98
11-11-17 16.79 17.17 16.41 64,500 16.64 16.64
11-11-16 17.58 17.80 16.88 87,100 16.93 16.93
11-11-15 16.75 17.81 16.75 136,000 17.68 17.68
11-11-14 16.63 17.07 16.15 132,300 16.95 16.95
11-11-11 15.82 16.72 15.56 146,600 16.68 16.68
11-11-10 15.62 15.78 15.13 67,900 15.46 15.46
11-11-09 15.03 15.95 14.87 89,500 15.15 15.15
11-11-08 14.75 15.86 14.61 141,800 15.71 15.71
Date Open High Low Vol Cls adjCls
11-11-07 14.54 14.73 13.76 42,500 14.51 14.51
11-11-04 14.44 14.61 14.19 24,400 14.54 14.54
11-11-03 15.24 15.24 14.25 79,500 14.67 14.67
11-11-02 14.41 14.92 14.15 53,000 14.89 14.89
11-11-01 14.51 14.97 13.86 112,400 13.99 13.99
11-10-31 15.69 15.99 15.23 52,100 15.34 15.34
11-10-28 15.92 16.75 15.21 191,900 15.85 15.85
11-10-27 14.90 16.12 14.83 183,400 15.99 15.99
11-10-26 14.00 14.83 13.48 69,500 14.80 14.80
Date Open High Low Vol Cls adjCls
11-10-25 14.07 14.29 13.59 37,600 13.71 13.71
11-10-24 14.26 14.42 13.88 53,000 14.28 14.28
11-10-21 14.27 14.38 13.88 47,100 14.21 14.21
11-10-20 13.84 14.11 13.16 44,000 13.87 13.87
11-10-19 14.80 14.80 13.76 41,000 13.80 13.80
11-10-18 14.08 14.90 13.72 72,100 14.89 14.89
11-10-17 14.40 14.44 13.90 63,900 14.01 14.01
11-10-14 14.83 14.83 13.84 60,200 14.63 14.63
11-10-13 14.27 14.82 14.00 56,600 14.60 14.60
Date Open High Low Vol Cls adjCls
11-10-12 14.14 14.65 13.84 61,300 14.46 14.46
11-10-11 13.32 14.13 13.07 50,100 14.07 14.07
11-10-10 13.28 13.53 12.93 42,500 13.51 13.51
11-10-07 13.46 13.50 12.75 47,400 12.83 12.83
11-10-06 13.23 13.49 13.02 42,600 13.36 13.36
11-10-05 12.30 13.42 12.02 52,400 13.24 13.24
11-10-04 10.60 12.44 10.60 81,800 12.39 12.39
11-10-03 11.35 11.85 10.64 59,700 10.68 10.68
11-09-30 11.62 12.10 11.49 29,400 11.56 11.56
Date Open High Low Vol Cls adjCls
11-09-29 12.35 12.35 11.47 32,100 11.95 11.95
11-09-28 12.20 12.24 11.65 102,300 11.91 11.91
11-09-27 11.73 12.35 11.15 78,200 12.24 12.24
11-09-26 10.86 11.30 10.74 25,400 11.29 11.29
11-09-23 10.29 10.77 10.08 35,600 10.66 10.66
11-09-22 10.12 10.63 10.00 69,600 10.29 10.29
11-09-21 11.05 11.42 10.52 47,000 10.56 10.56
11-09-20 11.85 12.07 11.02 38,000 11.04 11.04
11-09-19 11.75 11.98 11.43 18,200 11.76 11.76
Date Open High Low Vol Cls adjCls
11-09-16 12.20 12.23 11.17 68,400 12.19 12.19
11-09-15 12.30 12.30 11.92 33,600 12.04 12.04
11-09-14 11.42 12.32 11.32 58,400 12.08 12.08
11-09-13 10.99 11.35 10.78 36,100 11.17 11.17
11-09-12 10.54 11.16 10.54 33,600 10.87 10.87
11-09-09 11.42 11.74 10.63 56,000 10.90 10.90
11-09-08 12.13 12.51 11.58 20,500 11.67 11.67
11-09-07 11.92 12.30 11.82 44,800 12.28 12.28
11-09-06 11.05 11.62 11.05 41,100 11.55 11.55
Date Open High Low Vol Cls adjCls
11-09-02 12.03 12.29 11.37 70,900 11.55 11.55
11-09-01 13.28 13.46 12.40 55,600 12.50 12.50
11-08-31 13.82 13.82 12.67 79,900 13.16 13.16
11-08-30 13.92 13.93 13.18 44,900 13.64 13.64
11-08-29 12.82 14.30 12.80 144,900 13.93 13.93
11-08-26 11.75 12.35 11.62 40,100 12.28 12.28
11-08-25 12.73 12.73 11.84 48,900 11.84 11.84
11-08-24 11.86 12.40 11.62 50,000 12.26 12.26
11-08-23 10.67 11.84 10.50 80,700 11.75 11.75
Date Open High Low Vol Cls adjCls
11-08-22 10.35 10.60 10.18 83,100 10.46 10.46
11-08-19 9.52 10.20 9.49 70,400 9.82 9.82
11-08-18 9.60 10.30 9.40 80,400 9.54 9.54
11-08-17 10.52 10.62 10.06 22,900 10.14 10.14
11-08-16 10.55 10.65 10.40 32,900 10.46 10.46
11-08-15 10.49 10.84 10.25 21,500 10.77 10.77
11-08-12 10.61 10.76 10.20 23,300 10.26 10.26
11-08-11 9.70 10.60 9.63 60,900 10.42 10.42
11-08-10 10.75 10.80 9.50 71,600 9.57 9.57
Date Open High Low Vol Cls adjCls
11-08-09 10.53 11.39 9.54 61,800 11.20 11.20
11-08-08 10.50 11.17 10.03 101,000 10.03 10.03
11-08-05 10.80 11.11 10.51 75,800 10.95 10.95
11-08-04 11.71 11.85 11.01 48,500 11.03 11.03
11-08-03 11.67 12.07 11.35 34,700 12.01 12.01
11-08-02 12.52 12.66 11.59 51,900 11.63 11.63
11-08-01 12.27 12.75 12.11 64,300 12.69 12.69
11-07-29 11.80 12.36 11.80 54,500 12.00 12.00
11-07-28 12.02 12.28 11.82 41,600 12.12 12.12
Date Open High Low Vol Cls adjCls
11-07-27 12.92 12.92 11.95 68,000 11.97 11.97
11-07-26 13.39 13.58 13.00 25,000 13.01 13.01
11-07-25 13.05 13.63 13.05 25,500 13.41 13.41
11-07-22 13.63 13.63 13.36 30,000 13.36 13.36
11-07-21 13.48 13.74 13.31 24,100 13.64 13.64
11-07-20 13.40 13.52 13.11 71,400 13.42 13.42
11-07-19 12.77 13.34 12.75 20,800 13.34 13.34
11-07-18 12.83 12.83 12.38 13,600 12.58 12.58
11-07-15 12.75 13.03 12.63 32,900 12.85 12.85
Date Open High Low Vol Cls adjCls
11-07-14 13.02 13.26 12.65 37,100 12.68 12.68
11-07-13 13.43 13.74 12.84 49,900 13.00 13.00
11-07-12 13.01 13.69 13.01 74,200 13.27 13.27
11-07-11 12.95 13.19 12.95 28,300 13.11 13.11
11-07-08 13.74 13.74 13.11 56,400 13.30 13.30
11-07-07 14.00 14.69 13.93 46,400 14.20 14.20
11-07-06 13.46 13.87 13.44 35,200 13.80 13.80
11-07-05 13.49 13.75 13.35 61,900 13.49 13.49
11-07-01 13.27 13.75 13.26 32,300 13.48 13.48
Date Open High Low Vol Cls adjCls
11-06-30 13.43 13.50 13.20 30,800 13.22 13.22
11-06-29 13.25 13.37 12.99 23,400 13.32 13.32
11-06-28 13.04 13.35 12.97 30,800 13.14 13.14
11-06-27 12.48 13.00 12.38 48,100 12.97 12.97
11-06-24 12.08 12.53 11.94 277,900 12.47 12.47
11-06-23 11.59 12.25 11.27 32,500 12.05 12.05
11-06-22 11.94 12.08 11.68 50,600 11.90 11.90
11-06-21 11.22 12.14 11.06 120,800 12.09 12.09
11-06-20 11.97 12.04 10.85 124,000 11.05 11.05
Date Open High Low Vol Cls adjCls
11-06-17 12.33 12.57 11.83 96,600 12.07 12.07
11-06-16 11.95 12.40 11.85 29,600 12.18 12.18
11-06-15 11.73 12.02 11.56 53,100 11.95 11.95
11-06-14 11.56 12.12 11.55 101,900 11.97 11.97
11-06-13 11.20 11.47 11.06 55,000 11.35 11.35
11-06-10 12.41 12.51 11.05 81,700 11.08 11.08
11-06-09 12.99 13.08 12.51 22,200 12.54 12.54
11-06-08 12.60 12.98 12.52 27,300 12.91 12.91
11-06-07 12.79 12.83 12.40 27,900 12.70 12.70
Date Open High Low Vol Cls adjCls
11-06-06 12.82 13.09 12.47 43,000 12.62 12.62
11-06-03 13.21 13.57 12.82 45,500 12.84 12.84
11-06-02 13.20 13.79 13.17 47,800 13.58 13.58
11-06-01 14.15 14.38 13.03 71,500 13.09 13.09
11-05-31 13.49 14.27 13.26 71,900 14.25 14.25
11-05-27 13.56 13.60 13.17 37,300 13.19 13.19
11-05-26 13.31 13.55 12.97 24,100 13.48 13.48
11-05-25 12.87 13.57 12.87 29,000 13.38 13.38
11-05-24 12.79 13.13 12.72 104,000 12.96 12.96
Date Open High Low Vol Cls adjCls
11-05-23 12.75 12.80 12.58 33,600 12.70 12.70
11-05-20 13.01 13.01 12.66 43,300 12.73 12.73
11-05-19 12.57 13.32 12.51 79,400 13.13 13.13
11-05-18 12.60 12.67 12.32 35,700 12.55 12.55
11-05-17 12.64 12.74 12.13 43,500 12.52 12.52
11-05-16 13.17 13.20 12.77 40,400 12.81 12.81
11-05-13 14.03 14.03 13.20 22,800 13.24 13.24
11-05-12 13.58 14.09 13.34 83,900 14.06 14.06
11-05-11 14.31 14.37 13.62 33,400 13.70 13.70
Date Open High Low Vol Cls adjCls
11-05-10 14.23 14.45 14.05 30,300 14.45 14.45
11-05-09 14.29 14.40 14.01 36,900 14.17 14.17
11-05-06 13.50 14.66 13.50 71,700 14.38 14.38
11-05-05 13.09 13.77 12.76 71,000 13.32 13.32
11-05-04 13.47 13.77 13.01 41,600 13.02 13.02
11-05-03 14.20 14.20 13.41 24,400 13.46 13.46
11-05-02 15.09 15.19 14.24 74,200 14.24 14.24
11-04-29 14.58 15.04 14.44 34,900 14.95 14.95
11-04-28 14.55 14.68 14.25 42,600 14.50 14.50
Date Open High Low Vol Cls adjCls
11-04-27 14.98 15.27 14.55 125,900 14.64 14.64
11-04-26 13.74 14.95 13.55 71,900 14.93 14.93
11-04-25 13.62 13.63 13.47 9,600 13.60 13.60
11-04-21 13.22 13.90 13.19 28,300 13.70 13.70
11-04-20 13.26 13.33 12.93 20,600 13.03 13.03
11-04-19 13.16 13.18 12.88 13,300 12.92 12.92
11-04-18 13.33 13.46 12.96 24,200 13.05 13.05
11-04-15 13.24 13.80 13.24 32,900 13.75 13.75
11-04-14 12.62 13.41 12.62 13,000 13.39 13.39
Date Open High Low Vol Cls adjCls
11-04-13 13.14 13.40 12.80 34,100 12.89 12.89
11-04-12 13.36 13.44 12.86 25,200 12.91 12.91
11-04-11 13.99 14.10 13.50 30,700 13.56 13.56
11-04-08 14.82 14.82 13.96 24,900 13.97 13.97
11-04-07 14.79 14.79 14.58 19,700 14.68 14.68
11-04-06 14.70 14.91 14.52 23,400 14.79 14.79
11-04-05 14.68 14.94 14.50 33,100 14.54 14.54
11-04-04 14.80 14.85 14.65 23,300 14.78 14.78
11-04-01 14.74 14.85 14.41 23,400 14.67 14.67
Date Open High Low Vol Cls adjCls
11-03-31 14.15 14.67 14.15 23,400 14.62 14.62
11-03-30 14.36 14.36 14.13 29,100 14.18 14.18
11-03-29 13.99 14.36 13.86 11,500 14.34 14.34
11-03-28 14.12 14.33 13.94 22,100 13.94 13.94
11-03-25 14.30 14.50 14.07 33,300 14.12 14.12
11-03-24 14.42 14.42 14.11 18,700 14.16 14.16
11-03-23 13.95 14.32 13.84 27,200 14.24 14.24
11-03-22 13.95 14.50 13.67 22,400 14.02 14.02
11-03-21 13.39 13.91 13.31 41,300 13.91 13.91
Date Open High Low Vol Cls adjCls
11-03-18 13.27 13.27 12.74 77,300 13.11 13.11
11-03-17 12.67 13.27 12.55 64,200 13.05 13.05
11-03-16 12.54 12.63 12.07 59,600 12.31 12.31
11-03-15 12.85 13.02 12.51 38,600 12.62 12.62
11-03-14 12.85 13.45 12.66 43,200 13.34 13.34
11-03-11 13.00 13.38 13.00 35,100 13.02 13.02
11-03-10 14.08 14.13 12.90 56,300 13.08 13.08
11-03-09 13.86 14.45 13.60 84,300 14.41 14.41
11-03-08 13.69 14.26 13.61 55,100 13.85 13.85
Date Open High Low Vol Cls adjCls
11-03-07 13.94 14.12 13.54 54,000 13.74 13.74
11-03-04 14.22 14.22 13.75 32,200 13.88 13.88
11-03-03 14.30 14.46 14.18 36,000 14.27 14.27
11-03-02 14.13 14.23 13.79 43,700 14.09 14.09
11-03-01 14.59 14.87 14.12 24,000 14.15 14.15
11-02-28 14.70 14.70 14.21 25,700 14.48 14.48
11-02-25 14.65 14.70 14.36 45,900 14.70 14.70
11-02-24 14.56 14.91 14.38 34,000 14.63 14.63
11-02-23 14.61 15.92 14.00 36,500 14.45 14.45
Date Open High Low Vol Cls adjCls
11-02-22 15.37 15.61 14.44 94,800 14.51 14.51
11-02-18 16.20 16.51 15.50 92,600 15.74 15.74
11-02-17 15.30 16.40 15.00 114,500 16.20 16.20
11-02-16 13.90 15.65 13.90 243,500 15.55 15.55
11-02-15 12.86 13.94 12.86 137,200 13.87 13.87
11-02-14 12.77 13.17 12.26 59,700 12.90 12.90
11-02-11 12.39 12.87 12.33 26,200 12.84 12.84
11-02-10 12.89 13.01 12.44 43,700 12.49 12.49
11-02-09 13.10 13.34 12.75 47,600 12.91 12.91
Date Open High Low Vol Cls adjCls
11-02-08 12.55 13.38 12.27 136,500 13.09 13.09
11-02-07 10.88 11.63 10.85 41,000 11.53 11.53
11-02-04 11.18 11.18 10.85 34,000 10.90 10.90
11-02-03 11.34 11.47 11.08 19,500 11.24 11.24
11-02-02 11.31 11.60 11.26 21,000 11.34 11.34
11-02-01 10.94 11.45 10.86 26,500 11.40 11.40
11-01-31 10.49 11.26 10.26 35,700 10.88 10.88
11-01-28 11.38 11.38 10.34 48,400 10.38 10.38
11-01-27 11.55 11.55 11.27 9,500 11.36 11.36
Date Open High Low Vol Cls adjCls
11-01-26 11.13 11.54 11.13 19,300 11.54 11.54
11-01-25 11.05 11.15 10.93 15,700 11.06 11.06
11-01-24 10.47 11.36 10.47 29,600 11.17 11.17
11-01-21 10.50 10.89 10.37 41,100 10.44 10.44
11-01-20 11.15 11.33 10.62 37,900 10.62 10.62
11-01-19 12.14 12.14 11.23 39,600 11.26 11.26
11-01-18 11.99 12.26 11.96 29,100 12.16 12.16
11-01-14 11.98 12.17 11.92 32,200 12.10 12.10
11-01-13 11.93 12.22 11.83 23,300 11.96 11.96
Date Open High Low Vol Cls adjCls
11-01-12 12.45 12.45 12.09 21,100 12.16 12.16
11-01-11 12.04 12.37 11.85 14,300 12.33 12.33
11-01-10 11.77 12.02 11.59 31,800 12.01 12.01
11-01-07 12.09 12.09 11.50 42,700 11.86 11.86
11-01-06 11.98 12.20 11.95 16,200 12.03 12.03
11-01-05 12.02 12.24 11.80 38,300 12.01 12.01
11-01-04 12.79 12.79 12.09 21,300 12.09 12.09
11-01-03 12.43 12.81 12.30 37,000 12.71 12.71
10-12-31 12.31 12.75 12.23 26,800 12.25 12.25
Date Open High Low Vol Cls adjCls
10-12-30 12.16 12.54 12.15 24,900 12.37 12.37
10-12-29 12.71 12.83 12.36 10,400 12.40 12.40
10-12-28 12.59 12.75 12.50 12,600 12.64 12.64
10-12-27 12.77 12.79 12.46 26,300 12.54 12.54
10-12-23 12.96 12.96 12.75 9,800 12.81 12.81
10-12-22 12.98 12.99 12.78 12,200 12.91 12.91
10-12-21 12.96 12.99 12.80 23,000 12.95 12.95
10-12-20 12.92 13.00 12.72 24,200 12.85 12.85
10-12-17 12.95 13.11 12.73 96,600 12.77 12.77
Date Open High Low Vol Cls adjCls
10-12-16 12.35 13.14 12.34 46,900 12.90 12.90
10-12-15 12.07 12.37 12.01 23,500 12.34 12.34
10-12-14 11.70 12.08 11.65 42,500 12.08 12.08
10-12-13 11.69 11.78 11.56 39,600 11.63 11.63
10-12-10 11.57 11.84 11.53 80,200 11.67 11.67
10-12-09 11.81 11.97 11.40 85,000 11.50 11.50
10-12-08 11.63 11.76 11.23 70,500 11.69 11.69
10-12-07 11.80 11.80 11.50 51,200 11.55 11.55
10-12-06 11.52 11.83 11.45 40,200 11.67 11.67
Date Open High Low Vol Cls adjCls
10-12-03 11.57 11.72 11.53 17,900 11.57 11.57
10-12-02 11.68 11.75 11.62 22,300 11.65 11.65
10-12-01 11.66 11.87 11.46 48,300 11.64 11.64
10-11-30 11.57 11.69 11.44 20,800 11.46 11.46
10-11-29 11.43 11.77 11.14 36,600 11.74 11.74
10-11-26 11.54 11.66 11.43 3,900 11.55 11.55
10-11-24 11.14 11.65 11.14 38,500 11.65 11.65
10-11-23 10.92 11.21 10.73 45,800 10.99 10.99
10-11-22 10.90 11.12 10.62 41,000 11.07 11.07
Date Open High Low Vol Cls adjCls
10-11-19 10.83 10.90 10.54 30,100 10.87 10.87
10-11-18 10.64 10.93 10.64 55,400 10.81 10.81
10-11-17 10.60 10.82 10.40 20,400 10.49 10.49
10-11-16 10.60 10.88 10.46 43,400 10.62 10.62
10-11-15 10.88 11.00 10.71 27,100 10.73 10.73
10-11-12 11.26 11.41 10.80 44,100 10.85 10.85
10-11-11 11.26 11.75 11.17 24,600 11.40 11.40
10-11-10 11.40 11.54 11.01 16,000 11.43 11.43
10-11-09 12.04 12.04 11.27 46,300 11.36 11.36
Date Open High Low Vol Cls adjCls
10-11-08 11.94 12.41 11.69 42,200 12.05 12.05
10-11-05 11.96 12.21 11.06 59,000 12.01 12.01
10-11-04 11.33 12.00 11.17 52,200 11.86 11.86
10-11-03 10.84 11.13 10.59 18,900 11.12 11.12
10-11-02 10.60 10.81 10.50 46,000 10.80 10.80
10-11-01 10.71 10.84 10.19 40,200 10.43 10.43
10-10-29 10.56 10.74 10.56 26,000 10.70 10.70
10-10-28 10.70 10.70 10.51 20,900 10.59 10.59
10-10-27 10.50 10.69 10.35 24,100 10.66 10.66
Date Open High Low Vol Cls adjCls
10-10-26 10.49 10.64 10.38 21,000 10.61 10.61
10-10-25 10.55 10.69 10.42 21,000 10.60 10.60
10-10-22 10.47 10.60 10.32 48,000 10.44 10.44
10-10-21 10.37 10.50 10.15 36,100 10.46 10.46
10-10-20 10.07 10.38 10.07 16,100 10.29 10.29
10-10-19 10.14 10.33 9.82 35,600 10.03 10.03
10-10-18 10.23 10.40 10.05 29,300 10.32 10.32
10-10-15 10.38 10.38 10.14 58,900 10.17 10.17
10-10-14 9.97 10.24 9.92 58,700 10.23 10.23
Date Open High Low Vol Cls adjCls
10-10-13 9.93 10.19 9.69 48,900 10.01 10.01
10-10-12 10.06 10.09 9.64 27,500 9.89 9.89
10-10-11 10.21 10.24 10.00 14,900 10.13 10.13
10-10-08 9.92 10.31 9.69 30,500 10.25 10.25
10-10-07 10.10 10.10 9.81 27,200 9.94 9.94
10-10-06 10.10 10.16 9.87 39,800 9.99 9.99
10-10-05 9.62 10.13 9.43 56,800 10.10 10.10
10-10-04 9.66 9.79 9.33 37,900 9.47 9.47
10-10-01 9.91 9.91 9.61 20,700 9.72 9.72
Date Open High Low Vol Cls adjCls
10-09-30 9.78 9.95 9.71 48,500 9.80 9.80
10-09-29 9.78 9.87 9.27 61,200 9.70 9.70
10-09-28 9.42 9.91 9.25 49,200 9.88 9.88
10-09-27 9.42 9.42 9.21 38,300 9.37 9.37
10-09-24 9.05 9.44 8.86 50,400 9.42 9.42
10-09-23 8.95 9.05 8.84 40,200 8.93 8.93
10-09-22 9.13 9.55 8.71 107,600 9.05 9.05
10-09-21 8.88 9.20 8.76 75,100 9.15 9.15
10-09-20 8.51 8.86 8.41 41,300 8.86 8.86
Date Open High Low Vol Cls adjCls
10-09-17 8.66 8.70 8.41 69,300 8.49 8.49
10-09-16 8.90 8.93 8.58 15,500 8.58 8.58
10-09-15 8.86 8.98 8.72 32,700 8.93 8.93
10-09-14 8.45 8.95 8.31 81,400 8.88 8.88
10-09-13 8.25 8.50 8.08 40,200 8.46 8.46
10-09-10 8.18 8.41 8.02 21,500 8.12 8.12
10-09-09 8.60 8.60 8.07 25,400 8.12 8.12
10-09-08 8.78 8.78 8.50 17,000 8.54 8.54
10-09-07 8.66 8.76 8.56 37,600 8.72 8.72
Date Open High Low Vol Cls adjCls
10-09-03 8.53 8.76 8.53 55,300 8.73 8.73
10-09-02 8.46 8.55 8.29 21,500 8.54 8.54
10-09-01 8.14 8.55 8.08 72,700 8.55 8.55
10-08-31 8.07 8.07 7.94 31,200 8.04 8.04
10-08-30 8.12 8.16 8.03 35,800 8.05 8.05
10-08-27 8.01 8.24 7.92 48,700 8.19 8.19
10-08-26 7.86 8.08 7.82 49,900 7.90 7.90
10-08-25 7.65 7.96 7.58 30,900 7.79 7.79
10-08-24 7.35 7.73 7.35 54,200 7.70 7.70
Date Open High Low Vol Cls adjCls
10-08-23 7.56 7.68 7.46 46,800 7.49 7.49
10-08-20 7.45 7.84 7.37 115,100 7.48 7.48
10-08-19 7.63 7.75 7.09 60,300 7.22 7.22
10-08-18 7.71 7.96 7.62 31,500 7.69 7.69
10-08-17 7.60 7.90 7.48 53,600 7.72 7.72
10-08-16 7.16 7.53 7.16 28,800 7.52 7.52
10-08-13 7.12 7.31 7.11 73,200 7.23 7.23
10-08-12 6.97 7.21 6.97 34,200 7.17 7.17
10-08-11 7.71 7.74 7.09 94,400 7.10 7.10
Date Open High Low Vol Cls adjCls
10-08-10 8.01 8.16 7.68 32,100 7.87 7.87
10-08-09 8.06 8.19 7.91 16,500 8.14 8.14
10-08-06 7.94 8.08 7.70 25,400 7.95 7.95
10-08-05 8.29 8.47 8.06 53,800 8.08 8.08
10-08-04 8.29 8.41 8.18 17,400 8.40 8.40
10-08-03 8.40 8.57 7.65 43,800 8.21 8.21
10-08-02 8.42 8.50 8.32 22,300 8.47 8.47
10-07-30 8.03 8.46 7.88 25,100 8.28 8.28
10-07-29 8.10 8.23 7.80 26,700 8.19 8.19
Date Open High Low Vol Cls adjCls
10-07-28 8.30 8.30 7.98 23,700 8.01 8.01
10-07-27 8.55 8.55 8.25 31,500 8.34 8.34
10-07-26 8.40 8.54 8.38 45,100 8.50 8.50
10-07-23 8.13 8.41 7.70 54,500 8.39 8.39
10-07-22 7.55 8.18 7.55 69,300 8.17 8.17
10-07-21 7.79 7.92 7.39 24,100 7.41 7.41
10-07-20 7.26 7.73 7.26 29,000 7.72 7.72
10-07-19 7.57 7.64 7.20 23,800 7.38 7.38
10-07-16 8.02 8.02 7.48 63,000 7.52 7.52
Date Open High Low Vol Cls adjCls
10-07-15 8.51 8.51 7.98 25,100 8.12 8.12
10-07-14 8.29 8.56 8.23 44,100 8.52 8.52
10-07-13 8.11 8.74 8.00 199,700 8.36 8.36
10-07-12 8.39 8.39 8.06 23,100 8.08 8.08
10-07-09 8.42 9.13 7.99 61,400 8.40 8.40
10-07-08 8.61 8.61 7.99 85,500 8.41 8.41
10-07-07 8.00 8.53 8.00 52,000 8.48 8.48
10-07-06 7.97 8.00 7.70 75,100 7.94 7.94
10-07-02 8.01 8.01 7.76 85,800 7.81 7.81
Date Open High Low Vol Cls adjCls
10-07-01 8.09 8.10 7.55 91,300 7.92 7.92
10-06-30 8.16 8.24 8.05 43,600 8.11 8.11
10-06-29 8.61 8.83 8.05 44,900 8.18 8.18
10-06-28 8.98 8.98 8.55 43,900 8.79 8.79
10-06-25 8.13 9.11 7.90 644,400 9.07 9.07
10-06-24 8.04 8.40 7.82 36,600 8.06 8.06
10-06-23 8.26 8.27 8.07 27,900 8.13 8.13
10-06-22 8.50 8.54 8.29 28,600 8.29 8.29
10-06-21 8.43 8.50 8.24 48,700 8.48 8.48
Date Open High Low Vol Cls adjCls
10-06-18 7.98 8.35 7.95 100,300 8.28 8.28
10-06-17 7.94 8.00 7.84 21,500 7.90 7.90
10-06-16 7.91 8.03 7.83 34,200 7.90 7.90
10-06-15 7.39 7.99 7.30 90,900 7.97 7.97
10-06-14 7.00 7.35 6.85 95,200 7.30 7.30
10-06-11 6.98 7.22 6.87 40,900 7.00 7.00
10-06-10 6.70 7.00 6.67 55,700 7.00 7.00
10-06-09 7.00 7.27 6.50 70,000 6.56 6.56
10-06-08 7.27 7.48 6.79 59,100 6.89 6.89
Date Open High Low Vol Cls adjCls
10-06-07 7.35 7.50 7.20 44,500 7.20 7.20
10-06-04 7.83 7.95 7.30 73,800 7.32 7.32
10-06-03 7.97 8.10 7.86 47,000 8.04 8.04
10-06-02 7.80 8.02 7.80 24,800 7.94 7.94
10-06-01 7.97 8.08 7.79 51,900 7.79 7.79
10-05-28 8.11 8.13 7.96 39,500 8.02 8.02
10-05-27 8.06 8.18 7.93 46,300 8.16 8.16
10-05-26 8.08 8.24 7.79 47,400 7.84 7.84
10-05-25 8.01 8.04 7.90 68,500 7.99 7.99
Date Open High Low Vol Cls adjCls
10-05-24 8.10 8.28 8.02 62,300 8.04 8.04
10-05-21 8.00 8.48 8.00 69,500 8.12 8.12
10-05-20 8.28 8.40 8.06 74,700 8.10 8.10
10-05-19 8.70 8.78 8.35 42,800 8.50 8.50
10-05-18 8.93 9.00 8.58 59,300 8.76 8.76
10-05-17 8.96 9.00 8.37 22,700 8.78 8.78
10-05-14 9.04 9.14 8.75 36,100 8.87 8.87
10-05-13 9.16 9.25 8.94 52,400 9.11 9.11
10-05-12 8.99 9.30 8.83 71,400 9.22 9.22
Date Open High Low Vol Cls adjCls
10-05-11 8.83 9.28 8.68 68,900 8.99 8.99
10-05-10 9.09 9.09 8.67 80,500 8.92 8.92
10-05-07 8.88 8.88 8.00 90,500 8.37 8.37
10-05-06 9.02 9.21 8.19 112,900 8.89 8.89
10-05-05 9.75 9.75 9.00 91,300 9.04 9.04
10-05-04 8.88 9.47 8.88 83,500 9.26 9.26
10-05-03 9.47 9.61 9.34 37,200 9.57 9.57
10-04-30 9.96 9.98 9.44 35,000 9.45 9.45
10-04-29 9.73 10.00 9.58 63,800 9.98 9.98
Date Open High Low Vol Cls adjCls
10-04-28 9.58 9.94 9.58 35,900 9.67 9.67
10-04-27 9.84 10.00 9.53 36,900 9.55 9.55
10-04-26 9.89 9.96 9.86 25,000 9.86 9.86
10-04-23 9.87 9.90 9.71 37,300 9.87 9.87
10-04-22 9.89 9.99 9.60 49,400 9.96 9.96
10-04-21 9.89 10.00 9.65 46,200 10.00 10.00
10-04-20 9.69 9.88 9.52 56,700 9.87 9.87
10-04-19 9.66 9.67 9.46 46,100 9.64 9.64
10-04-16 9.83 9.85 9.40 105,800 9.68 9.68
Date Open High Low Vol Cls adjCls
10-04-15 9.61 9.95 9.60 124,400 9.83 9.83
10-04-14 9.37 9.65 9.33 125,900 9.61 9.61
10-04-13 9.40 9.45 9.19 24,600 9.32 9.32
10-04-12 9.37 9.56 9.27 39,900 9.44 9.44
10-04-09 9.60 9.65 9.15 60,200 9.35 9.35
10-04-08 9.48 9.70 9.43 121,400 9.58 9.58
10-04-07 9.42 9.60 9.38 60,600 9.54 9.54
10-04-06 9.33 9.46 9.18 66,800 9.46 9.46
10-04-05 9.30 9.40 9.26 88,700 9.40 9.40
Date Open High Low Vol Cls adjCls
10-04-01 9.27 9.39 9.22 29,100 9.26 9.26
10-03-31 9.32 9.40 9.22 55,100 9.23 9.23
10-03-30 9.30 9.41 9.15 86,200 9.32 9.32
10-03-29 9.10 9.27 9.02 101,600 9.27 9.27
10-03-26 8.85 9.14 8.68 108,400 9.04 9.04
10-03-25 9.02 9.12 8.74 57,800 8.78 8.78
10-03-24 9.05 9.10 8.82 89,300 8.98 8.98
10-03-23 9.08 9.15 9.02 72,600 9.08 9.08
10-03-22 9.08 9.17 8.90 48,900 9.08 9.08
Date Open High Low Vol Cls adjCls
10-03-19 9.19 9.25 9.05 90,300 9.15 9.15
10-03-18 9.08 9.42 8.90 111,100 9.36 9.36
10-03-17 8.99 9.10 8.98 95,100 9.07 9.07
10-03-16 8.89 8.98 8.89 65,500 8.97 8.97
10-03-15 8.84 8.89 8.80 43,800 8.85 8.85
10-03-12 8.93 8.93 8.78 63,400 8.83 8.83
10-03-11 8.60 8.90 8.60 149,400 8.88 8.88
10-03-10 8.49 8.73 8.42 185,200 8.64 8.64
10-03-09 8.59 8.65 8.35 951,600 8.49 8.49
Date Open High Low Vol Cls adjCls
10-03-08 10.10 10.10 9.90 197,500 10.06 10.06
10-03-05 10.04 10.10 9.95 53,100 10.01 10.01
10-03-04 9.96 10.01 9.85 27,100 10.00 10.00
10-03-03 10.01 10.08 9.85 69,800 9.88 9.88
10-03-02 9.96 10.18 9.95 126,100 9.96 9.96
10-03-01 9.84 10.03 9.79 134,800 9.92 9.92
10-02-26 9.96 9.96 9.72 64,300 9.80 9.80
10-02-25 9.89 9.95 9.81 101,900 9.92 9.92
10-02-24 9.92 10.00 9.85 54,800 9.93 9.93
Date Open High Low Vol Cls adjCls
10-02-23 9.95 9.99 9.90 23,000 9.91 9.91
10-02-22 9.90 9.95 9.88 46,800 9.94 9.94
10-02-19 9.82 9.94 9.66 66,500 9.90 9.90
10-02-18 9.63 9.85 9.61 77,600 9.83 9.83
10-02-17 9.65 9.83 9.51 265,300 9.62 9.62
10-02-16 9.73 9.88 9.34 249,700 9.61 9.61
10-02-12 10.50 10.61 10.50 200,900 10.60 10.60
10-02-11 10.57 10.60 10.43 113,100 10.53 10.53
10-02-10 10.60 10.64 10.53 73,300 10.57 10.57
Date Open High Low Vol Cls adjCls
10-02-09 10.57 10.65 10.50 83,600 10.59 10.59
10-02-08 10.51 10.72 10.49 81,400 10.49 10.49
10-02-05 10.52 10.63 10.52 187,200 10.58 10.58
10-02-04 10.52 10.60 10.50 63,500 10.50 10.50
10-02-03 10.51 10.65 10.38 81,900 10.56 10.56
10-02-02 10.53 10.54 10.49 65,300 10.51 10.51
10-02-01 10.58 10.60 10.50 62,100 10.55 10.55
10-01-29 10.48 10.60 10.41 115,300 10.59 10.59
10-01-28 10.65 10.74 10.29 99,000 10.46 10.46
Date Open High Low Vol Cls adjCls
10-01-27 10.69 10.69 10.54 107,400 10.62 10.62
10-01-26 10.79 10.80 10.62 100,500 10.65 10.65
10-01-25 10.78 10.84 10.75 122,700 10.78 10.78
10-01-22 10.81 10.83 10.77 93,000 10.80 10.80
10-01-21 10.86 10.87 10.78 103,900 10.81 10.81
10-01-20 10.92 10.92 10.77 137,100 10.83 10.83
10-01-19 10.81 10.94 10.80 49,300 10.88 10.88
10-01-15 10.81 10.85 10.80 83,700 10.83 10.83
10-01-14 10.86 10.86 10.80 51,800 10.82 10.82
Date Open High Low Vol Cls adjCls
10-01-13 10.82 10.90 10.80 83,600 10.87 10.87
10-01-12 10.80 10.90 10.79 122,300 10.82 10.82
10-01-11 10.90 10.97 10.78 192,300 10.80 10.80
10-01-08 10.75 10.88 10.74 537,900 10.85 10.85
10-01-07 10.45 10.87 10.27 1,381,700 10.72 10.72
10-01-06 7.19 7.50 7.19 81,800 7.38 7.38
10-01-05 7.10 7.35 7.10 79,500 7.28 7.28
10-01-04 6.84 7.29 6.81 60,200 7.22 7.22
09-12-31 6.68 6.85 6.68 16,500 6.73 6.73
Date Open High Low Vol Cls adjCls
09-12-30 6.71 6.83 6.63 20,400 6.83 6.83
09-12-29 6.91 6.97 6.61 23,500 6.77 6.77
09-12-28 6.63 6.99 6.61 28,200 6.87 6.87
09-12-24 6.39 6.83 6.39 26,600 6.72 6.72
09-12-23 6.76 6.76 6.43 47,600 6.57 6.57
09-12-22 6.42 6.59 6.41 25,300 6.43 6.43
09-12-21 6.49 6.69 6.30 31,500 6.43 6.43
09-12-18 6.72 6.72 6.30 106,400 6.35 6.35
09-12-17 6.69 6.69 6.30 52,200 6.42 6.42
Date Open High Low Vol Cls adjCls
09-12-16 6.69 6.80 6.39 59,800 6.63 6.63
09-12-15 6.89 7.09 6.68 36,400 6.68 6.68
09-12-14 7.08 7.08 6.80 18,300 6.91 6.91
09-12-11 6.78 6.91 6.74 18,000 6.83 6.83
09-12-10 7.10 7.30 6.72 38,500 6.78 6.78
09-12-09 6.98 7.27 6.71 88,400 7.17 7.17
09-12-08 6.98 7.26 6.98 20,300 7.09 7.09
09-12-07 7.04 7.30 6.95 35,700 7.30 7.30
09-12-04 6.91 7.09 6.76 19,900 7.02 7.02
Date Open High Low Vol Cls adjCls
09-12-03 7.00 7.15 6.56 23,000 6.59 6.59
09-12-02 6.90 7.26 6.70 43,800 6.86 6.86
09-12-01 6.76 7.43 6.53 86,000 6.87 6.87
09-11-30 6.69 6.69 6.12 68,800 6.52 6.52
09-11-27 6.75 6.84 6.54 35,700 6.69 6.69
09-11-25 7.15 7.33 6.90 12,800 6.90 6.90
09-11-24 7.28 7.32 6.91 15,300 7.26 7.26
09-11-23 6.99 7.47 6.97 27,200 7.30 7.30
09-11-20 6.91 6.93 6.78 26,700 6.91 6.91
Date Open High Low Vol Cls adjCls
09-11-19 6.90 6.92 6.79 29,200 6.85 6.85
09-11-18 6.96 7.05 6.86 17,200 6.98 6.98
09-11-17 6.74 7.03 6.74 19,900 7.02 7.02
09-11-16 6.66 6.99 6.66 34,200 6.86 6.86
09-11-13 6.39 6.70 6.38 28,200 6.57 6.57
09-11-12 6.72 6.80 6.44 29,600 6.45 6.45
09-11-11 6.91 6.97 6.71 47,700 6.75 6.75
09-11-10 7.10 7.23 6.77 21,700 6.81 6.81
09-11-09 7.22 7.35 7.03 24,400 7.17 7.17
Date Open High Low Vol Cls adjCls
09-11-06 7.07 7.35 6.98 20,800 7.15 7.15
09-11-05 7.08 7.36 7.07 32,000 7.16 7.16
09-11-04 7.63 7.67 6.94 51,800 6.96 6.96
09-11-03 7.20 7.57 7.12 46,400 7.54 7.54
09-11-02 6.93 7.26 6.87 74,400 7.26 7.26
09-10-30 7.25 7.25 6.50 71,000 6.91 6.91
09-10-29 7.11 7.40 7.11 49,400 7.29 7.29
09-10-28 7.14 7.21 7.00 39,800 7.00 7.00
09-10-27 7.22 7.31 7.11 18,100 7.18 7.18
Date Open High Low Vol Cls adjCls
09-10-26 7.40 7.51 7.20 34,100 7.21 7.21
09-10-23 7.44 7.46 7.20 61,800 7.37 7.37
09-10-22 7.14 7.41 7.06 27,400 7.37 7.37
09-10-21 7.03 7.25 7.01 44,200 7.08 7.08
09-10-20 7.18 7.18 7.01 25,000 7.03 7.03
09-10-19 7.23 7.38 7.17 15,400 7.24 7.24
09-10-16 7.43 7.57 7.15 24,900 7.16 7.16
09-10-15 7.75 7.75 7.49 22,100 7.49 7.49
09-10-14 7.57 7.90 7.57 28,200 7.82 7.82
Date Open High Low Vol Cls adjCls
09-10-13 7.72 7.81 7.38 17,800 7.47 7.47
09-10-12 7.32 7.84 7.32 36,300 7.75 7.75
09-10-09 7.45 7.65 7.03 23,500 7.34 7.34
09-10-08 7.46 7.67 7.40 27,900 7.43 7.43
09-10-07 7.39 7.57 7.11 21,200 7.41 7.41
09-10-06 7.55 7.63 7.31 28,300 7.45 7.45
09-10-05 7.34 7.74 7.31 68,900 7.38 7.38
09-10-02 6.70 7.31 6.50 274,200 7.21 7.21
09-10-01 6.77 6.86 6.62 58,300 6.80 6.80
Date Open High Low Vol Cls adjCls
09-09-30 7.31 7.31 6.42 141,700 6.78 6.78
09-09-29 7.38 7.45 7.15 23,000 7.29 7.29
09-09-28 7.11 7.40 7.09 38,900 7.35 7.35
09-09-25 7.04 7.35 7.04 55,300 7.07 7.07
09-09-24 7.34 7.36 7.05 33,900 7.08 7.08
09-09-23 7.31 7.49 7.16 49,000 7.28 7.28
09-09-22 7.39 7.49 7.17 48,500 7.27 7.27
09-09-21 7.37 7.49 7.18 66,500 7.34 7.34
09-09-18 7.23 7.46 7.19 101,900 7.44 7.44
Date Open High Low Vol Cls adjCls
09-09-17 7.04 7.37 7.04 75,300 7.21 7.21
09-09-16 7.01 7.10 6.78 50,800 7.02 7.02
09-09-15 6.97 7.09 6.64 65,200 7.00 7.00
09-09-14 6.65 7.01 6.51 44,700 7.01 7.01
09-09-11 6.68 6.90 6.54 71,500 6.62 6.62
09-09-10 6.76 6.81 6.53 70,600 6.73 6.73
09-09-09 6.59 6.97 6.51 73,700 6.79 6.79
09-09-08 7.00 7.07 6.57 35,800 6.62 6.62
09-09-04 6.80 7.07 6.69 40,400 6.86 6.86
Date Open High Low Vol Cls adjCls
09-09-03 6.53 6.91 6.53 27,600 6.80 6.80
09-09-02 6.18 6.75 6.16 59,000 6.52 6.52
09-09-01 6.64 6.78 6.13 58,700 6.23 6.23
09-08-31 6.81 6.94 6.61 51,900 6.71 6.71
09-08-28 7.02 7.24 6.89 37,400 6.93 6.93
09-08-27 6.82 7.15 6.52 59,500 7.13 7.13
09-08-26 6.90 7.23 6.71 38,600 6.90 6.90
09-08-25 6.61 6.90 6.55 48,100 6.86 6.86
09-08-24 6.48 6.63 6.45 39,600 6.62 6.62
Date Open High Low Vol Cls adjCls
09-08-21 6.25 6.52 6.10 132,700 6.48 6.48
09-08-20 6.34 6.40 6.00 40,200 6.39 6.39
09-08-19 6.17 6.44 6.11 35,100 6.38 6.38
09-08-18 6.06 6.35 6.05 68,600 6.29 6.29
09-08-17 5.98 6.10 5.74 64,000 6.01 6.01
09-08-14 5.61 5.96 5.61 90,800 5.93 5.93
09-08-13 5.72 5.82 5.62 68,600 5.78 5.78
09-08-12 5.61 5.81 5.60 42,000 5.69 5.69
09-08-11 5.82 5.91 5.57 37,000 5.59 5.59
Date Open High Low Vol Cls adjCls
09-08-10 6.04 6.05 5.71 92,400 5.88 5.88
09-08-07 5.59 6.00 5.53 44,300 5.86 5.86
09-08-06 5.70 5.74 5.45 34,800 5.45 5.45
09-08-05 6.16 6.16 5.68 62,000 5.68 5.68
09-08-04 6.12 6.23 5.98 50,700 6.21 6.21
09-08-03 6.37 6.49 5.88 59,000 6.20 6.20
09-07-31 6.20 6.48 6.20 27,300 6.32 6.32
09-07-30 6.13 6.34 5.95 34,600 6.25 6.25
09-07-29 5.90 6.08 5.85 34,900 6.02 6.02
Date Open High Low Vol Cls adjCls
09-07-28 5.80 5.90 5.64 18,500 5.90 5.90
09-07-27 5.39 5.88 5.39 33,300 5.84 5.84
09-07-24 5.46 5.56 4.94 30,200 5.56 5.56
09-07-23 5.37 5.56 5.14 51,200 5.53 5.53
09-07-22 5.39 5.45 5.26 29,000 5.42 5.42
09-07-21 5.30 5.57 5.20 47,200 5.43 5.43
09-07-20 5.30 5.32 5.03 40,500 5.30 5.30
09-07-17 5.23 5.29 4.99 38,200 5.25 5.25
09-07-16 5.08 5.24 4.85 26,500 5.21 5.21
Date Open High Low Vol Cls adjCls
09-07-15 4.83 5.13 4.79 67,700 5.13 5.13
09-07-14 4.64 4.78 4.64 22,600 4.77 4.77
09-07-13 4.69 4.82 4.69 31,400 4.72 4.72
09-07-10 4.71 4.82 4.65 29,200 4.79 4.79
09-07-09 4.78 4.79 4.56 27,900 4.69 4.69
09-07-08 4.79 4.85 4.56 23,200 4.73 4.73
09-07-07 4.89 4.90 4.70 32,900 4.75 4.75
09-07-06 4.75 4.90 4.75 68,800 4.87 4.87
09-07-02 4.73 4.80 4.67 39,800 4.75 4.75
Date Open High Low Vol Cls adjCls
09-07-01 4.72 4.92 4.70 44,300 4.84 4.84
09-06-30 4.95 5.11 4.61 88,500 4.66 4.66
09-06-29 5.10 5.32 4.95 109,400 4.96 4.96
09-06-26 5.53 5.64 4.99 233,700 5.09 5.09
09-06-25 5.03 5.59 5.03 38,500 5.59 5.59
09-06-24 5.25 5.25 5.03 105,100 5.07 5.07
09-06-23 5.12 5.29 5.09 34,800 5.18 5.18
09-06-22 5.37 5.44 5.09 49,400 5.09 5.09
09-06-19 5.40 5.42 5.23 70,800 5.41 5.41
Date Open High Low Vol Cls adjCls
09-06-18 5.22 5.33 5.09 14,500 5.30 5.30
09-06-17 4.97 5.25 4.90 41,000 5.20 5.20
09-06-16 5.24 5.38 5.09 50,700 5.09 5.09
09-06-15 5.25 5.40 4.96 46,100 5.09 5.09
09-06-12 5.67 5.72 5.33 24,400 5.44 5.44
09-06-11 5.46 5.96 5.46 37,200 5.70 5.70
09-06-10 5.98 6.42 5.22 97,000 5.44 5.44
09-06-09 5.87 5.98 5.85 72,500 5.89 5.89
09-06-08 6.01 6.01 5.60 48,200 5.85 5.85
Date Open High Low Vol Cls adjCls
09-06-05 5.92 6.29 5.76 62,200 6.14 6.14
09-06-04 5.44 5.94 5.36 54,100 5.87 5.87
09-06-03 5.42 5.43 5.15 1,000,000 5.41 5.41
09-06-02 5.32 5.82 5.31 73,700 5.46 5.46
09-06-01 5.16 5.41 5.09 70,500 5.34 5.34
09-05-29 4.98 5.06 4.76 38,000 5.05 5.05
09-05-28 5.03 5.16 4.80 75,800 4.95 4.95
09-05-27 5.15 5.39 4.85 97,300 4.96 4.96
09-05-26 4.81 5.30 4.72 113,600 5.18 5.18
Date Open High Low Vol Cls adjCls
09-05-22 5.35 5.35 4.85 107,400 4.86 4.86
09-05-21 5.13 5.47 5.11 42,700 5.29 5.29
09-05-20 5.03 5.43 5.03 91,300 5.21 5.21
09-05-19 5.14 5.18 4.78 43,700 5.00 5.00
09-05-18 4.88 5.22 4.87 52,000 5.15 5.15
09-05-15 5.01 5.01 4.60 54,600 4.79 4.79
09-05-14 4.86 5.03 4.76 38,700 4.98 4.98
09-05-13 5.00 5.02 4.81 47,900 4.81 4.81
09-05-12 5.02 5.09 4.98 45,000 5.00 5.00
Date Open High Low Vol Cls adjCls
09-05-11 5.00 5.04 4.98 30,000 5.00 5.00
09-05-08 4.82 5.11 4.82 103,600 5.11 5.11
09-05-07 4.95 5.07 4.71 86,500 4.73 4.73
09-05-06 4.81 5.01 4.66 157,000 4.91 4.91
09-05-05 4.76 4.80 4.58 138,900 4.75 4.75
09-05-04 4.73 4.85 4.65 122,400 4.80 4.80
09-05-01 4.55 4.90 4.55 153,800 4.66 4.66
09-04-30 5.21 5.52 5.00 93,000 5.02 5.02
09-04-29 5.21 5.21 4.98 65,200 5.15 5.15
Date Open High Low Vol Cls adjCls
09-04-28 5.08 5.17 4.80 55,100 5.17 5.17
09-04-27 4.90 5.35 4.76 87,100 5.19 5.19
09-04-24 4.92 5.10 4.86 47,400 4.97 4.97
09-04-23 5.07 5.21 4.82 47,100 4.88 4.88
09-04-22 5.07 5.52 4.95 75,600 5.05 5.05
09-04-21 4.89 5.33 4.73 54,300 5.19 5.19
09-04-20 5.09 5.14 4.89 97,900 4.89 4.89
09-04-17 5.19 5.23 4.99 98,500 5.15 5.15
09-04-16 4.88 5.23 4.83 50,600 5.16 5.16
Date Open High Low Vol Cls adjCls
09-04-15 4.73 4.93 4.72 19,900 4.82 4.82
09-04-14 4.81 4.96 4.76 51,200 4.76 4.76
09-04-13 4.88 5.15 4.69 78,200 4.85 4.85
09-04-09 4.71 5.24 4.53 79,600 4.97 4.97
09-04-08 4.36 4.57 4.31 88,700 4.56 4.56
09-04-07 4.49 4.62 4.25 123,600 4.31 4.31
09-04-06 4.65 4.66 4.36 80,900 4.56 4.56
09-04-03 5.00 5.03 4.25 207,800 4.74 4.74
09-04-02 4.65 5.10 4.56 46,600 5.05 5.05
Date Open High Low Vol Cls adjCls
09-04-01 4.50 4.51 4.11 46,400 4.50 4.50
09-03-31 4.76 4.82 4.48 54,800 4.59 4.59
09-03-30 4.95 4.95 4.57 31,400 4.67 4.67
09-03-27 5.49 5.60 5.06 45,900 5.09 5.09
09-03-26 5.65 5.80 5.54 51,000 5.64 5.64
09-03-25 5.33 5.65 5.18 29,300 5.53 5.53
09-03-24 5.66 5.70 5.27 24,300 5.31 5.31
09-03-23 5.54 5.78 5.49 68,800 5.78 5.78
09-03-20 5.57 5.64 5.14 142,400 5.35 5.35
Date Open High Low Vol Cls adjCls
09-03-19 5.40 5.75 5.40 38,500 5.50 5.50
09-03-18 4.72 5.50 4.72 150,400 5.32 5.32
09-03-17 4.55 4.75 4.33 39,500 4.67 4.67
09-03-16 4.67 4.81 4.43 17,600 4.57 4.57
09-03-13 4.69 4.69 4.40 22,300 4.66 4.66
09-03-12 3.84 4.74 3.74 74,200 4.67 4.67
09-03-11 3.71 3.88 3.59 50,400 3.87 3.87
09-03-10 3.16 3.75 3.07 52,600 3.67 3.67
09-03-09 3.35 3.35 3.06 26,000 3.06 3.06
Date Open High Low Vol Cls adjCls
09-03-06 3.49 3.55 3.19 35,700 3.40 3.40
09-03-05 3.75 3.85 3.48 62,500 3.48 3.48
09-03-04 3.39 4.05 3.34 83,900 3.85 3.85
09-03-03 3.65 3.78 3.29 55,700 3.31 3.31
09-03-02 4.02 4.19 3.62 119,500 3.71 3.71
09-02-27 4.21 4.39 4.09 34,400 4.09 4.09
09-02-26 4.59 4.62 4.25 15,600 4.25 4.25
09-02-25 5.03 5.03 4.55 21,800 4.55 4.55
09-02-24 5.03 5.06 4.78 31,000 5.05 5.05
Date Open High Low Vol Cls adjCls
09-02-23 5.10 5.10 4.85 53,200 4.96 4.96
09-02-20 5.03 5.15 4.82 57,000 5.00 5.00
09-02-19 5.46 5.55 5.10 43,300 5.12 5.12
09-02-18 5.49 5.56 5.40 16,100 5.40 5.40
09-02-17 5.40 5.51 5.40 41,200 5.43 5.43
09-02-13 5.53 5.64 5.42 27,400 5.58 5.58
09-02-12 5.58 5.64 5.50 9,500 5.61 5.61
09-02-11 5.71 5.83 5.51 44,600 5.65 5.65
09-02-10 5.75 5.91 5.55 53,900 5.55 5.55
Date Open High Low Vol Cls adjCls
09-02-09 5.88 5.97 5.75 12,000 5.77 5.77
09-02-06 5.89 6.07 5.89 48,100 5.94 5.94
09-02-05 5.84 5.98 5.74 32,500 5.88 5.88
09-02-04 6.20 6.20 5.87 115,200 5.87 5.87
09-02-03 6.15 6.28 5.91 80,400 6.14 6.14
09-02-02 5.65 6.13 5.55 111,200 6.11 6.11
09-01-30 5.81 6.08 5.70 144,000 5.72 5.72
09-01-29 5.95 5.97 5.55 20,200 5.59 5.59
09-01-28 5.93 6.06 5.55 77,800 6.02 6.02
Date Open High Low Vol Cls adjCls
09-01-27 5.61 5.91 5.55 141,500 5.83 5.83
09-01-26 5.57 5.97 5.45 79,800 5.64 5.64
09-01-23 5.10 5.76 5.04 138,500 5.58 5.58
09-01-22 5.56 5.61 5.25 99,300 5.32 5.32
09-01-21 6.05 6.08 5.23 356,100 5.53 5.53
09-01-20 6.53 6.53 5.95 105,600 5.97 5.97
09-01-16 6.67 6.81 6.28 203,100 6.63 6.63
09-01-15 6.29 6.61 5.95 77,700 6.61 6.61
09-01-14 6.50 6.50 6.27 63,600 6.30 6.30
Date Open High Low Vol Cls adjCls
09-01-13 6.56 6.61 6.40 64,100 6.51 6.51
09-01-12 6.58 6.84 6.50 74,700 6.50 6.50
09-01-09 7.10 7.17 6.51 61,900 6.58 6.58
09-01-08 7.30 7.30 6.98 55,800 7.12 7.12
09-01-07 7.73 7.82 7.16 59,500 7.27 7.27
09-01-06 7.22 7.93 7.22 85,300 7.82 7.82
09-01-05 7.14 7.34 6.90 35,700 7.16 7.16
09-01-02 6.92 7.23 6.67 42,800 7.12 7.12
08-12-31 6.85 6.94 6.51 43,400 6.91 6.91
Date Open High Low Vol Cls adjCls
08-12-30 6.42 6.86 6.42 44,600 6.82 6.82
08-12-29 6.67 6.67 6.30 67,300 6.33 6.33
08-12-26 6.72 6.79 6.50 16,600 6.69 6.69
08-12-24 6.67 6.75 6.63 7,900 6.68 6.68
08-12-23 7.12 7.23 6.56 61,500 6.68 6.68
08-12-22 7.51 7.51 6.85 82,800 7.07 7.07
08-12-19 7.50 8.10 7.43 135,900 7.51 7.51
08-12-18 7.27 7.61 6.95 61,200 7.25 7.25
08-12-17 7.15 7.39 7.15 53,900 7.25 7.25
Date Open High Low Vol Cls adjCls
08-12-16 6.67 7.25 6.65 137,600 7.15 7.15
08-12-15 7.06 7.22 6.46 49,000 6.54 6.54
08-12-12 6.50 7.12 6.44 106,900 7.01 7.01
08-12-11 6.74 7.02 6.50 45,000 6.51 6.51
08-12-10 6.46 6.97 6.46 71,300 6.81 6.81
08-12-09 6.49 7.15 6.31 84,100 6.36 6.36
08-12-08 6.36 6.75 6.14 100,800 6.54 6.54
08-12-05 6.05 6.36 5.77 103,100 6.22 6.22
08-12-04 6.31 6.53 5.87 80,200 6.17 6.17
Date Open High Low Vol Cls adjCls
08-12-03 5.74 6.65 5.74 164,600 6.39 6.39
08-12-02 5.84 6.15 5.69 101,000 5.91 5.91
08-12-01 6.40 6.57 5.68 85,200 5.70 5.70
08-11-28 6.47 6.75 6.40 61,200 6.61 6.61
08-11-26 5.91 6.60 5.83 85,900 6.55 6.55
08-11-25 6.14 6.27 5.87 67,900 6.10 6.10
08-11-24 5.51 6.15 5.22 121,000 6.07 6.07
08-11-21 5.36 5.63 4.85 108,300 5.44 5.44
08-11-20 5.71 5.94 5.30 94,300 5.30 5.30
Date Open High Low Vol Cls adjCls
08-11-19 6.42 6.49 5.76 70,900 5.76 5.76
08-11-18 6.47 6.70 6.15 103,300 6.42 6.42
08-11-17 6.53 6.66 6.41 107,600 6.44 6.44
08-11-14 7.22 7.29 6.42 37,300 6.42 6.42
08-11-13 6.42 7.38 6.01 99,200 7.36 7.36
08-11-12 7.01 7.07 6.38 82,000 6.39 6.39
08-11-11 7.33 7.45 7.09 71,500 7.09 7.09
08-11-10 7.95 7.95 7.37 55,400 7.40 7.40
08-11-07 7.47 7.83 7.47 40,800 7.76 7.76
Date Open High Low Vol Cls adjCls
08-11-06 7.67 7.95 7.42 87,800 7.42 7.42
08-11-05 7.99 8.41 7.79 51,000 7.85 7.85
08-11-04 8.61 8.65 7.87 83,800 8.02 8.02
08-11-03 8.53 8.71 8.37 68,700 8.46 8.46
08-10-31 8.46 8.91 8.29 71,900 8.59 8.59
08-10-30 8.47 8.54 8.25 51,800 8.32 8.32
08-10-29 8.20 8.31 8.00 119,400 8.21 8.21
08-10-28 8.03 8.13 7.57 181,500 8.07 8.07
08-10-27 8.00 8.36 7.72 87,600 7.88 7.88
Date Open High Low Vol Cls adjCls
08-10-24 7.99 8.49 7.99 74,700 8.09 8.09
08-10-23 8.88 9.00 8.40 104,700 8.61 8.61
08-10-22 8.79 9.06 8.75 122,100 8.82 8.82
08-10-21 9.08 9.36 8.89 122,200 9.00 9.00
08-10-20 8.93 9.27 8.93 157,500 9.23 9.23
08-10-17 8.46 9.30 8.46 238,200 8.84 8.84
08-10-16 9.00 9.94 8.05 557,600 8.78 8.78
08-10-15 8.34 8.95 7.51 42,900 7.57 7.57
08-10-14 8.95 9.15 8.27 78,300 8.51 8.51
Date Open High Low Vol Cls adjCls
08-10-13 7.78 8.67 7.46 125,100 8.61 8.61
08-10-10 7.50 7.65 4.66 324,900 7.46 7.46
08-10-09 8.87 9.49 7.65 118,000 7.65 7.65
08-10-08 9.12 9.45 8.71 75,700 8.71 8.71
08-10-07 10.32 10.57 9.02 73,500 9.08 9.08
08-10-06 10.28 10.40 9.61 69,200 10.28 10.28
08-10-03 10.81 11.78 10.33 71,100 10.49 10.49
08-10-02 11.56 11.60 10.69 43,200 10.69 10.69
08-10-01 12.47 12.47 11.56 34,000 11.61 11.61
Date Open High Low Vol Cls adjCls
08-09-30 11.61 12.72 11.14 52,200 12.58 12.58
08-09-29 12.51 12.73 11.76 56,100 11.80 11.80
08-09-26 12.35 12.95 12.12 54,200 12.68 12.68
08-09-25 12.35 12.60 12.28 75,400 12.38 12.38
08-09-24 12.92 12.93 12.38 48,900 12.42 12.42
08-09-23 12.86 13.02 12.76 53,100 12.88 12.88
08-09-22 13.07 13.49 12.49 92,800 12.75 12.75
08-09-19 13.76 13.79 12.65 258,500 13.07 13.07
08-09-18 12.46 13.20 11.84 111,000 13.15 13.15
Date Open High Low Vol Cls adjCls
08-09-17 12.52 12.55 11.87 59,800 12.45 12.45
08-09-16 11.80 12.71 11.29 58,700 12.71 12.71
08-09-15 11.80 12.00 11.75 55,000 11.76 11.76
08-09-12 11.89 12.25 11.81 26,700 11.93 11.93
08-09-11 12.20 12.30 12.18 40,700 12.30 12.30
08-09-10 11.59 12.37 11.50 69,600 12.31 12.31
08-09-09 11.41 11.65 11.18 68,200 11.42 11.42
08-09-08 11.42 11.60 11.10 46,800 11.45 11.45
08-09-05 10.75 11.29 10.75 37,400 11.20 11.20
Date Open High Low Vol Cls adjCls
08-09-04 10.96 10.96 10.46 23,100 10.80 10.80
08-09-03 10.53 11.16 10.09 47,200 11.04 11.04
08-09-02 10.71 10.81 10.47 18,500 10.57 10.57
08-08-29 10.91 10.94 10.15 32,900 10.48 10.48
08-08-28 10.44 10.94 10.18 31,500 10.94 10.94
08-08-27 10.21 10.47 10.21 25,800 10.40 10.40
08-08-26 9.48 10.27 9.48 35,300 10.23 10.23
08-08-25 10.65 10.65 9.39 128,200 9.59 9.59
08-08-22 10.58 10.85 10.58 50,200 10.75 10.75
Date Open High Low Vol Cls adjCls
08-08-21 10.58 10.78 10.48 31,400 10.56 10.56
08-08-20 10.70 10.88 10.64 15,500 10.67 10.67
08-08-19 11.08 11.39 10.70 32,900 10.71 10.71
08-08-18 10.80 11.38 10.49 65,700 11.27 11.27
08-08-15 12.01 12.10 10.87 112,300 10.87 10.87
08-08-14 11.54 11.70 11.18 47,900 11.27 11.27
08-08-13 11.48 11.89 11.43 29,100 11.88 11.88
08-08-12 11.47 11.67 11.07 29,500 11.53 11.53
08-08-11 11.11 11.88 10.96 44,700 11.56 11.56
Date Open High Low Vol Cls adjCls
08-08-08 10.12 11.14 10.08 46,100 11.11 11.11
08-08-07 10.07 10.53 9.99 33,800 10.10 10.10
08-08-06 10.64 10.93 10.17 29,500 10.90 10.90
08-08-05 10.74 10.99 10.30 32,300 10.69 10.69
08-08-04 10.20 10.80 9.83 59,600 10.63 10.63
08-08-01 10.86 10.86 10.15 26,300 10.40 10.40
08-07-31 10.98 11.18 10.56 31,500 10.81 10.81
08-07-30 11.11 11.29 11.02 20,300 11.16 11.16
08-07-29 10.80 11.32 10.50 58,200 11.02 11.02
Date Open High Low Vol Cls adjCls
08-07-28 10.98 10.98 10.52 22,200 10.59 10.59
08-07-25 10.74 11.14 10.54 28,800 11.02 11.02
08-07-24 10.77 10.84 10.58 19,500 10.63 10.63
08-07-23 10.52 11.02 10.49 74,000 10.72 10.72
08-07-22 9.45 10.56 9.31 51,500 10.55 10.55
08-07-21 9.39 9.64 9.32 23,300 9.55 9.55
08-07-18 9.55 9.68 9.32 36,400 9.34 9.34
08-07-17 9.68 9.68 9.18 54,000 9.59 9.59
08-07-16 8.99 9.63 8.80 94,900 9.62 9.62
Date Open High Low Vol Cls adjCls
08-07-15 9.26 9.41 8.91 44,600 8.98 8.98
08-07-14 9.75 9.93 9.10 58,100 9.38 9.38
08-07-11 9.94 9.94 9.45 60,600 9.72 9.72
08-07-10 9.68 10.12 9.61 30,400 10.05 10.05
08-07-09 10.05 10.10 9.70 34,300 9.70 9.70
08-07-08 9.97 10.22 9.88 42,100 10.16 10.16
08-07-07 10.11 10.18 9.77 44,700 9.93 9.93
08-07-03 9.89 10.47 9.89 39,600 10.08 10.08
08-07-02 10.01 10.44 9.74 82,700 9.87 9.87
Date Open High Low Vol Cls adjCls
08-07-01 9.76 10.28 9.53 58,800 10.03 10.03
08-06-30 10.15 10.47 9.77 87,700 9.83 9.83
08-06-27 10.34 10.54 10.16 156,000 10.17 10.17
08-06-26 10.44 10.61 10.14 82,100 10.42 10.42
08-06-25 9.94 10.62 9.86 83,000 10.60 10.60
08-06-24 9.84 10.11 9.60 42,800 9.93 9.93
08-06-23 9.80 10.18 9.80 50,000 9.89 9.89
08-06-20 9.99 10.24 9.53 106,700 9.76 9.76
08-06-19 9.99 10.22 9.57 76,300 10.05 10.05
Date Open High Low Vol Cls adjCls
08-06-18 10.08 10.20 9.97 26,300 10.00 10.00
08-06-17 10.65 10.65 9.90 114,400 10.11 10.11
08-06-16 10.74 10.81 10.55 14,400 10.63 10.63
08-06-13 10.60 10.83 10.49 27,800 10.76 10.76
08-06-12 10.97 11.18 9.54 231,200 10.50 10.50
08-06-11 10.99 11.22 10.83 44,400 10.85 10.85
08-06-10 10.95 11.30 10.90 40,100 11.05 11.05
08-06-09 11.10 11.29 10.91 44,500 11.11 11.11
08-06-06 11.53 11.73 10.70 140,200 11.09 11.09
Date Open High Low Vol Cls adjCls
08-06-05 11.44 11.75 11.34 70,100 11.64 11.64
08-06-04 11.71 11.78 11.31 105,100 11.46 11.46
08-06-03 11.68 11.81 11.54 38,900 11.79 11.79
08-06-02 11.94 11.94 11.28 39,800 11.61 11.61
08-05-30 12.07 12.17 11.94 34,500 11.97 11.97
08-05-29 11.82 12.24 11.71 40,400 12.04 12.04
08-05-28 11.95 12.00 11.61 81,900 11.87 11.87
08-05-27 11.58 11.95 11.51 74,800 11.95 11.95
08-05-23 11.54 11.67 11.48 64,700 11.55 11.55
Date Open High Low Vol Cls adjCls
08-05-22 11.53 11.65 11.41 119,200 11.62 11.62
08-05-21 11.54 11.63 11.37 61,600 11.51 11.51
08-05-20 11.46 11.65 11.40 50,400 11.51 11.51
08-05-19 11.69 11.75 11.42 76,200 11.53 11.53
08-05-16 12.00 12.01 11.43 93,100 11.72 11.72
08-05-15 11.81 12.22 11.72 76,000 11.88 11.88
08-05-14 12.05 12.14 11.83 45,200 11.83 11.83
08-05-13 12.11 12.13 11.87 63,900 12.03 12.03
08-05-12 12.00 12.19 11.72 91,900 12.12 12.12
Date Open High Low Vol Cls adjCls
08-05-09 11.64 11.84 11.51 111,000 11.81 11.81
08-05-08 12.08 12.08 11.64 96,800 11.76 11.76
08-05-07 12.43 12.62 11.95 95,900 11.99 11.99
08-05-06 12.46 12.54 12.20 135,400 12.47 12.47
08-05-05 12.49 12.81 12.39 86,900 12.56 12.56
08-05-02 12.77 12.81 12.30 81,500 12.56 12.56
08-05-01 11.64 12.70 11.64 83,400 12.61 12.61
08-04-30 12.05 12.33 11.59 190,300 11.66 11.66
08-04-29 12.11 12.20 11.94 41,700 12.00 12.00
Date Open High Low Vol Cls adjCls
08-04-28 12.09 12.44 12.09 52,800 12.10 12.10
08-04-25 12.69 12.92 11.95 81,700 12.09 12.09
08-04-24 12.40 12.79 12.05 72,500 12.79 12.79
08-04-23 12.24 12.50 12.02 52,300 12.27 12.27
08-04-22 12.55 12.62 11.68 68,100 12.18 12.18
08-04-21 12.54 12.76 12.33 45,600 12.63 12.63
08-04-18 12.42 12.67 12.42 136,700 12.67 12.67
08-04-17 13.34 13.54 13.34 18,600 13.50 13.50
08-04-16 13.40 13.54 13.24 93,500 13.50 13.50
Date Open High Low Vol Cls adjCls
08-04-15 12.95 13.39 12.53 73,300 13.27 13.27
08-04-14 12.60 13.01 12.56 38,200 12.84 12.84
08-04-11 12.85 13.19 12.54 29,600 12.63 12.63
08-04-10 12.84 13.21 12.84 30,700 13.09 13.09
08-04-09 13.05 13.38 12.68 40,500 12.82 12.82
08-04-08 12.98 13.43 12.97 28,300 13.01 13.01
08-04-07 13.12 13.42 13.07 48,200 13.20 13.20
08-04-04 13.14 13.35 12.91 30,600 13.09 13.09
08-04-03 12.95 13.34 12.92 57,400 13.15 13.15
Date Open High Low Vol Cls adjCls
08-04-02 12.53 13.43 12.53 51,400 13.10 13.10
08-04-01 12.64 13.43 12.58 92,500 13.29 13.29
08-03-31 12.37 12.91 12.37 61,500 12.44 12.44
08-03-28 12.46 12.76 12.30 40,100 12.32 12.32
08-03-27 12.59 12.84 12.51 33,600 12.68 12.68
08-03-26 12.66 12.79 12.34 42,700 12.60 12.60
08-03-25 12.70 12.77 12.33 30,700 12.75 12.75
08-03-24 12.68 12.95 12.27 50,400 12.68 12.68
08-03-20 12.29 12.70 12.01 211,000 12.58 12.58
Date Open High Low Vol Cls adjCls
08-03-19 12.59 12.92 12.09 46,900 12.09 12.09
08-03-18 11.94 12.61 11.86 60,200 12.47 12.47
08-03-17 11.12 12.01 11.12 123,000 11.64 11.64
08-03-14 11.82 11.93 11.31 71,200 11.42 11.42
08-03-13 11.64 11.83 11.37 112,600 11.71 11.71
08-03-12 11.88 11.95 11.36 67,600 11.81 11.81
08-03-11 11.45 11.95 11.24 74,800 11.91 11.91
08-03-10 11.94 11.94 11.01 92,500 11.19 11.19
08-03-07 11.67 12.16 11.67 43,300 11.92 11.92
Date Open High Low Vol Cls adjCls
08-03-06 12.22 12.28 11.79 35,500 11.79 11.79
08-03-05 12.32 12.47 12.03 34,100 12.21 12.21
08-03-04 12.11 12.46 11.98 52,000 12.24 12.24
08-03-03 12.72 13.09 12.06 66,300 12.26 12.26
08-02-29 12.76 13.18 12.61 197,200 12.74 12.74
08-02-28 12.75 13.25 12.61 30,300 12.94 12.94
08-02-27 12.59 13.11 12.59 45,400 12.88 12.88
08-02-26 12.44 12.97 12.32 74,400 12.73 12.73
08-02-25 12.13 12.50 11.79 87,600 12.50 12.50
Date Open High Low Vol Cls adjCls
08-02-22 12.05 12.37 11.89 75,300 12.22 12.22
08-02-21 12.51 12.64 12.00 79,300 12.06 12.06
08-02-20 11.88 12.57 11.86 99,200 12.47 12.47
08-02-19 12.38 12.48 11.87 128,700 11.94 11.94
08-02-15 12.10 12.42 12.04 81,100 12.30 12.30
08-02-14 12.40 12.57 12.18 103,500 12.19 12.19
08-02-13 12.10 12.36 11.91 10,600 12.35 12.35
08-02-12 12.11 12.23 11.90 60,500 11.96 11.96
08-02-11 11.80 12.17 11.79 64,100 12.07 12.07
Date Open High Low Vol Cls adjCls
08-02-08 11.81 12.04 11.75 116,400 11.77 11.77
08-02-07 11.81 12.08 11.70 24,400 11.95 11.95
08-02-06 11.98 12.10 11.76 89,000 12.00 12.00
08-02-05 11.76 12.23 11.57 90,800 11.87 11.87
08-02-04 12.07 12.48 11.98 119,000 11.99 11.99
08-02-01 11.42 12.18 11.33 153,900 12.11 12.11
08-01-31 11.04 11.77 11.03 27,200 11.73 11.73
08-01-30 10.97 11.35 10.92 43,900 10.94 10.94
08-01-29 11.00 11.24 10.77 56,300 11.07 11.07
Date Open High Low Vol Cls adjCls
08-01-28 10.70 10.98 10.70 41,500 10.91 10.91
08-01-25 10.91 11.11 10.72 75,300 10.74 10.74
08-01-24 10.92 11.05 10.71 85,400 10.78 10.78
08-01-23 10.75 10.88 10.51 147,800 10.88 10.88
08-01-22 10.59 11.53 10.59 106,200 10.99 10.99
08-01-18 11.04 11.53 11.00 145,700 11.03 11.03
08-01-17 11.06 11.48 11.04 85,900 11.05 11.05
08-01-16 10.94 11.35 10.82 107,000 11.04 11.04
08-01-15 10.72 11.15 10.71 82,900 10.97 10.97
Date Open High Low Vol Cls adjCls
08-01-14 11.00 11.20 10.83 136,500 10.87 10.87
08-01-11 11.34 11.46 10.82 108,100 10.91 10.91
08-01-10 10.85 11.57 10.85 94,200 11.41 11.41
08-01-09 10.57 11.20 10.55 144,700 11.00 11.00
08-01-08 11.08 11.58 10.68 139,800 10.72 10.72
08-01-07 11.49 11.55 10.89 178,100 10.98 10.98
08-01-04 11.55 11.73 11.38 82,600 11.46 11.46
08-01-03 12.42 12.45 11.61 113,400 11.63 11.63
08-01-02 12.41 12.56 12.37 73,400 12.56 12.56
Date Open High Low Vol Cls adjCls
07-12-31 12.32 12.74 11.95 72,400 12.46 12.46
07-12-28 12.61 12.89 12.29 86,400 12.40 12.40
07-12-27 13.12 13.13 12.40 101,400 12.54 12.54
07-12-26 12.89 13.31 12.73 92,700 13.12 13.12
07-12-24 12.69 13.09 12.69 43,900 13.00 13.00
07-12-21 12.73 13.05 12.56 204,900 12.75 12.75
07-12-20 12.54 12.63 12.16 91,000 12.51 12.51
07-12-19 11.60 12.58 11.60 139,800 12.41 12.41
07-12-18 11.36 11.82 11.11 100,800 11.73 11.73
Date Open High Low Vol Cls adjCls
07-12-17 11.46 11.69 11.22 84,800 11.24 11.24
07-12-14 11.93 12.09 11.53 73,400 12.09 12.09
07-12-13 11.67 12.12 11.66 70,300 12.07 12.07
07-12-12 12.03 12.37 11.78 84,200 11.79 11.79
07-12-11 11.81 12.17 11.68 107,000 11.72 11.72
07-12-10 11.77 12.41 11.77 101,200 11.81 11.81
07-12-07 11.49 11.96 11.37 78,600 11.79 11.79
07-12-06 11.32 11.88 11.32 140,800 11.43 11.43
07-12-05 11.25 11.50 11.22 52,300 11.32 11.32
Date Open High Low Vol Cls adjCls
07-12-04 11.00 11.31 10.97 72,400 11.06 11.06
07-12-03 11.33 11.48 11.06 67,000 11.09 11.09
07-11-30 11.68 11.99 11.27 120,500 11.29 11.29
07-11-29 11.59 11.80 11.53 58,400 11.54 11.54
07-11-28 11.15 11.70 11.13 102,200 11.64 11.64
07-11-27 10.98 11.28 10.98 73,500 11.05 11.05
07-11-26 10.83 11.16 10.83 68,500 10.88 10.88
07-11-23 10.89 11.09 10.71 37,700 10.84 10.84
07-11-21 10.87 10.99 10.60 55,600 10.79 10.79
Date Open High Low Vol Cls adjCls
07-11-20 11.08 11.15 10.75 80,800 10.91 10.91
07-11-19 11.29 11.29 10.95 76,200 11.10 11.10
07-11-16 11.49 11.49 11.11 172,800 11.39 11.39
07-11-15 11.03 11.35 10.98 101,400 11.32 11.32
07-11-14 11.37 11.37 10.80 136,600 11.08 11.08
07-11-13 11.36 11.54 10.95 119,900 11.32 11.32
07-11-12 11.04 11.51 10.85 73,600 11.28 11.28
07-11-09 10.88 11.08 10.78 63,100 11.06 11.06
07-11-08 11.18 11.24 10.79 104,000 11.05 11.05
Date Open High Low Vol Cls adjCls
07-11-07 11.45 11.45 11.06 88,800 11.08 11.08
07-11-06 11.50 11.61 11.07 105,000 11.59 11.59
07-11-05 11.41 11.52 11.25 67,700 11.50 11.50
07-11-02 11.67 11.71 11.25 134,900 11.55 11.55
07-11-01 11.61 11.83 11.42 136,300 11.55 11.55
07-10-31 11.71 12.10 11.64 222,200 11.76 11.76
07-10-30 11.85 12.08 11.42 247,100 11.69 11.69
07-10-29 11.90 12.00 11.57 134,100 11.90 11.90
07-10-26 11.57 12.45 11.57 195,100 11.91 11.91
Date Open High Low Vol Cls adjCls
07-10-25 12.16 12.45 12.10 96,300 12.13 12.13
07-10-24 12.23 12.41 11.92 121,300 12.00 12.00
07-10-23 12.34 12.41 12.34 97,700 12.41 12.41
07-10-22 11.97 12.40 11.84 178,700 12.15 12.15
07-10-19 12.40 12.40 11.70 544,000 11.95 11.95
07-10-18 13.29 13.46 13.10 170,600 13.40 13.40
07-10-17 13.31 13.35 13.17 50,100 13.34 13.34
07-10-16 13.21 13.34 13.20 43,600 13.20 13.20
07-10-15 13.32 13.50 13.07 65,300 13.22 13.22
Date Open High Low Vol Cls adjCls
07-10-12 13.13 13.51 13.13 97,500 13.35 13.35
07-10-11 13.49 13.60 13.11 128,800 13.14 13.14
07-10-10 13.16 13.51 13.16 65,300 13.51 13.51
07-10-09 13.51 13.53 13.12 94,700 13.21 13.21
07-10-08 13.39 13.89 13.24 159,500 13.50 13.50
07-10-05 13.39 13.60 13.16 68,000 13.36 13.36
07-10-04 13.06 13.38 13.06 59,100 13.26 13.26
07-10-03 13.27 13.34 13.00 144,900 13.07 13.07
07-10-02 13.36 13.55 13.17 52,500 13.36 13.36
Date Open High Low Vol Cls adjCls
07-10-01 13.00 13.45 13.00 85,800 13.37 13.37
07-09-28 13.30 13.38 12.97 102,000 13.03 13.03
07-09-27 13.36 13.43 13.26 58,800 13.34 13.34
07-09-26 13.02 13.45 13.02 69,500 13.33 13.33
07-09-25 13.38 13.51 13.09 75,000 13.17 13.17
07-09-24 13.57 13.79 13.40 65,400 13.48 13.48
07-09-21 13.47 13.64 13.37 148,100 13.55 13.55
07-09-20 13.14 13.44 13.14 92,200 13.33 13.33
07-09-19 13.24 13.63 13.01 88,900 13.20 13.20
Date Open High Low Vol Cls adjCls
07-09-18 12.57 13.29 12.25 116,200 13.19 13.19
07-09-17 12.81 12.81 12.41 238,400 12.63 12.63
07-09-14 12.85 13.19 12.71 121,300 12.80 12.80
07-09-13 13.05 13.32 12.98 60,700 13.00 13.00
07-09-12 12.91 13.30 12.91 85,900 13.04 13.04
07-09-11 12.73 13.05 12.73 78,600 12.93 12.93
07-09-10 12.92 13.11 12.36 91,300 12.71 12.71
07-09-07 12.90 13.08 12.86 82,000 12.86 12.86
07-09-06 13.14 13.31 12.97 58,200 13.10 13.10
Date Open High Low Vol Cls adjCls
07-09-05 12.89 13.23 12.89 120,800 13.11 13.11
07-09-04 12.85 13.36 12.85 110,500 13.02 13.02
07-08-31 12.98 13.07 12.84 117,800 12.85 12.85
07-08-30 12.82 13.00 12.72 127,300 12.78 12.78
07-08-29 12.56 12.98 12.34 219,700 12.96 12.96
07-08-28 12.75 12.85 12.27 120,000 12.46 12.46
07-08-27 12.85 12.98 12.75 62,800 12.86 12.86
07-08-24 12.62 13.00 12.62 110,500 12.92 12.92
07-08-23 12.59 12.96 12.51 116,500 12.64 12.64
Date Open High Low Vol Cls adjCls
07-08-22 12.46 12.69 12.46 231,000 12.49 12.49
07-08-21 12.22 12.69 12.17 238,900 12.36 12.36
07-08-20 11.76 12.49 11.60 226,500 12.27 12.27
07-08-17 11.62 12.03 11.01 473,700 11.73 11.73
07-08-16 11.71 12.35 11.51 153,300 12.31 12.31
07-08-15 11.72 12.08 11.61 69,000 12.08 12.08
07-08-14 11.92 12.39 11.82 69,400 11.86 11.86
07-08-13 11.91 12.55 11.76 164,200 11.94 11.94
07-08-10 11.13 12.21 11.13 359,300 12.21 12.21
Date Open High Low Vol Cls adjCls
07-08-09 11.78 12.02 11.12 322,700 11.30 11.30
07-08-08 11.66 12.22 11.66 310,100 12.22 12.22
07-08-07 11.71 11.79 11.30 149,900 11.64 11.64
07-08-06 11.97 11.97 11.48 148,100 11.80 11.80
07-08-03 12.00 12.37 11.94 133,000 12.37 12.37
07-08-02 12.25 12.44 11.99 207,200 12.01 12.01
07-08-01 11.99 12.38 11.87 120,700 12.23 12.23
07-07-31 12.42 12.65 12.00 110,300 12.02 12.02
07-07-30 12.10 12.40 11.85 141,900 12.30 12.30
Date Open High Low Vol Cls adjCls
07-07-27 12.14 12.34 12.04 137,400 12.34 12.34
07-07-26 12.44 12.65 12.17 201,600 12.21 12.21
07-07-25 12.53 12.83 12.48 188,700 12.65 12.65
07-07-24 12.18 12.53 12.18 154,400 12.53 12.53
07-07-23 12.50 12.50 12.15 634,000 12.30 12.30
07-07-20 12.84 12.99 12.41 339,800 12.50 12.50
07-07-19 13.60 13.86 12.93 402,700 12.93 12.93
07-07-18 14.15 14.16 13.54 197,500 13.56 13.56
07-07-17 13.94 14.28 13.94 202,600 14.18 14.18
Date Open High Low Vol Cls adjCls
07-07-16 14.34 14.49 13.80 131,100 13.94 13.94
07-07-13 14.29 14.51 14.29 105,200 14.40 14.40
07-07-12 14.49 14.55 14.27 142,800 14.27 14.27
07-07-11 14.32 14.56 14.32 56,900 14.43 14.43
07-07-10 14.55 14.83 14.35 174,200 14.83 14.83
07-07-09 14.33 14.56 14.27 115,400 14.55 14.55
07-07-06 14.27 14.35 14.20 37,800 14.35 14.35
07-07-05 14.28 14.36 14.28 167,800 14.36 14.36
07-07-03 14.34 14.37 14.12 89,000 14.30 14.30
Date Open High Low Vol Cls adjCls
07-07-02 14.39 14.53 14.24 65,900 14.28 14.28
07-06-29 14.30 14.40 14.29 208,200 14.40 14.40
07-06-28 14.38 14.47 14.25 124,900 14.30 14.30
07-06-27 14.17 14.40 14.16 120,300 14.35 14.35
07-06-26 14.35 14.42 14.25 139,200 14.42 14.42
07-06-25 14.41 14.86 14.29 109,800 14.86 14.86
07-06-22 14.14 14.48 14.12 259,900 14.42 14.42
07-06-21 14.31 14.40 14.13 101,200 14.20 14.20
07-06-20 14.93 15.04 14.30 76,700 14.39 14.39
Date Open High Low Vol Cls adjCls
07-06-19 14.86 14.98 14.86 34,100 14.98 14.98
07-06-18 14.90 15.02 14.90 93,500 15.02 15.02
07-06-15 15.03 15.11 14.84 147,600 14.91 14.91
07-06-14 14.64 15.01 14.63 71,600 14.78 14.78
07-06-13 14.70 14.82 14.53 76,000 14.73 14.73
07-06-12 14.86 14.89 14.69 100,400 14.89 14.89
07-06-11 14.91 14.99 14.82 25,200 14.89 14.89
07-06-08 14.81 15.08 14.81 52,800 15.08 15.08
07-06-07 14.85 15.05 14.75 103,700 14.89 14.89
Date Open High Low Vol Cls adjCls
07-06-06 14.75 14.97 14.75 49,700 14.97 14.97
07-06-05 14.81 14.98 14.81 77,900 14.98 14.98
07-06-04 14.99 15.12 14.89 76,100 15.12 15.12
07-06-01 15.22 15.44 14.98 87,600 15.01 15.01
07-05-31 15.49 15.49 14.92 61,900 15.12 15.12
07-05-30 15.04 15.43 14.89 88,200 15.42 15.42
07-05-29 15.00 15.21 14.99 31,300 15.20 15.20
07-05-25 14.96 15.09 14.79 58,700 14.95 14.95
07-05-24 14.89 15.10 14.75 66,200 14.87 14.87
Date Open High Low Vol Cls adjCls
07-05-23 15.30 15.30 14.94 53,200 15.30 15.30
07-05-22 15.05 15.42 15.05 39,700 15.23 15.23
07-05-21 15.20 15.30 14.97 55,800 15.10 15.10
07-05-18 15.08 15.09 15.07 47,100 15.09 15.09
07-05-17 15.01 15.13 14.96 41,700 15.07 15.07
07-05-16 14.98 15.08 14.85 50,100 15.08 15.08
07-05-15 15.05 15.12 14.94 61,400 15.12 15.12
07-05-14 15.56 15.56 15.04 53,300 15.09 15.09
07-05-11 15.03 15.55 15.03 42,500 15.55 15.55
Date Open High Low Vol Cls adjCls
07-05-10 15.44 15.44 14.91 88,600 15.00 15.00
07-05-09 15.35 15.61 15.29 34,900 15.56 15.56
07-05-08 15.59 15.59 15.47 54,000 15.59 15.59
07-05-07 15.96 16.12 15.60 36,100 15.70 15.70
07-05-04 16.19 16.21 15.90 48,700 16.01 16.01
07-05-03 15.81 16.22 15.79 59,300 16.18 16.18
07-05-02 15.61 15.90 15.49 176,500 15.84 15.84
07-05-01 16.05 16.11 15.58 126,900 16.11 16.11
07-04-30 15.99 16.18 15.89 83,800 16.01 16.01
Date Open High Low Vol Cls adjCls
07-04-27 16.27 16.38 15.82 115,900 16.01 16.01
07-04-26 16.50 16.55 16.06 84,200 16.48 16.48
07-04-25 16.59 16.67 16.43 67,300 16.50 16.50
07-04-24 16.46 16.60 16.35 76,100 16.45 16.45
07-04-23 16.17 16.53 16.17 72,300 16.48 16.48
07-04-20 16.29 16.33 16.16 47,100 16.24 16.24
07-04-19 16.13 16.48 16.00 52,100 16.11 16.11
07-04-18 16.50 16.54 16.15 44,000 16.22 16.22
07-04-17 16.29 16.58 16.27 88,500 16.55 16.55
Date Open High Low Vol Cls adjCls
07-04-16 16.11 16.37 16.04 47,400 16.34 16.34
07-04-13 16.00 16.15 15.95 46,700 16.05 16.05
07-04-12 15.67 16.05 15.67 49,700 16.05 16.05
07-04-11 16.00 16.01 15.40 81,000 15.79 15.79
07-04-10 15.92 16.19 15.91 137,400 15.96 15.96
07-04-09 15.71 16.00 15.60 75,100 16.00 16.00
07-04-05 15.75 15.87 15.62 55,500 15.75 15.75
07-04-04 15.74 15.95 15.62 46,400 15.77 15.77
07-04-03 16.02 16.15 15.77 100,800 15.81 15.81
Date Open High Low Vol Cls adjCls
07-04-02 16.03 16.61 15.99 109,200 16.61 16.61
07-03-30 16.03 16.11 15.61 90,900 16.01 16.01
07-03-29 16.31 16.31 15.77 77,800 15.98 15.98
07-03-28 16.23 16.37 16.14 58,000 16.16 16.16
07-03-27 16.40 16.40 16.20 48,900 16.35 16.35
07-03-26 16.34 16.67 16.20 74,300 16.46 16.46
07-03-23 16.16 16.49 16.16 51,500 16.40 16.40
07-03-22 16.42 16.50 16.21 56,200 16.50 16.50
07-03-21 16.14 16.49 16.03 42,000 16.40 16.40
Date Open High Low Vol Cls adjCls
07-03-20 15.93 16.22 15.89 52,100 16.15 16.15
07-03-19 15.76 16.49 15.65 139,400 16.00 16.00
07-03-16 15.87 15.87 15.50 161,800 15.64 15.64
07-03-15 15.64 15.89 15.48 64,500 15.89 15.89
07-03-14 15.46 15.65 15.46 62,300 15.65 15.65
07-03-13 15.42 15.73 15.31 146,200 15.55 15.55
07-03-12 15.54 15.57 15.23 88,900 15.56 15.56
07-03-09 15.67 15.67 15.17 78,600 15.55 15.55
07-03-08 15.55 15.56 15.23 64,700 15.52 15.52
Date Open High Low Vol Cls adjCls
07-03-07 15.38 15.63 15.31 87,000 15.63 15.63
07-03-06 15.50 15.61 15.07 98,900 15.36 15.36
07-03-05 14.96 15.48 14.96 160,100 15.15 15.15
07-03-02 15.87 16.11 14.95 196,900 15.08 15.08
07-03-01 15.73 16.13 15.73 98,400 16.13 16.13
07-02-28 16.43 16.60 15.97 108,900 15.99 15.99
07-02-27 16.58 16.89 16.48 163,800 16.89 16.89
07-02-26 17.10 17.10 16.80 137,100 16.90 16.90
07-02-23 16.42 17.12 16.42 271,800 17.00 17.00
Date Open High Low Vol Cls adjCls
07-02-22 15.85 16.44 15.85 92,800 16.44 16.44
07-02-21 16.06 16.14 15.76 91,000 15.87 15.87
07-02-20 15.95 16.19 15.78 132,700 16.10 16.10
07-02-16 15.12 15.56 15.10 90,300 15.46 15.46
07-02-15 15.04 15.31 14.90 64,200 15.08 15.08
07-02-14 15.19 15.54 14.85 119,800 15.03 15.03
07-02-13 15.27 15.31 15.20 95,100 15.23 15.23
07-02-12 15.31 15.32 15.06 90,700 15.26 15.26
07-02-09 15.60 15.60 15.15 74,900 15.32 15.32
Date Open High Low Vol Cls adjCls
07-02-08 14.99 15.57 14.95 87,300 15.56 15.56
07-02-07 15.02 15.11 14.79 82,900 15.06 15.06
07-02-06 14.99 15.05 14.81 148,800 15.04 15.04
07-02-05 14.82 15.00 14.82 260,600 15.00 15.00
07-02-02 15.19 15.26 14.80 185,800 14.83 14.83
07-02-01 15.36 15.64 14.87 181,500 15.19 15.19
07-01-31 15.58 15.59 15.08 183,300 15.35 15.35
07-01-30 15.64 15.90 15.60 170,600 15.67 15.67
07-01-29 14.90 16.12 14.87 224,600 15.67 15.67
Date Open High Low Vol Cls adjCls
07-01-26 15.39 15.41 14.45 379,700 14.98 14.98
07-01-25 15.74 15.80 15.12 128,000 15.75 15.75
07-01-24 15.51 16.00 15.40 157,200 15.60 15.60
07-01-23 15.49 15.79 15.29 107,900 15.61 15.61
07-01-22 16.03 16.07 15.45 82,700 15.45 15.45
07-01-19 16.04 16.16 15.90 147,600 15.97 15.97
07-01-18 16.16 16.21 15.96 80,400 16.00 16.00
07-01-17 15.75 16.20 15.75 145,900 16.13 16.13
07-01-16 16.25 16.28 15.75 154,100 15.85 15.85
Date Open High Low Vol Cls adjCls
07-01-12 16.14 16.23 15.90 62,900 16.23 16.23
07-01-11 15.75 16.15 15.75 68,400 16.09 16.09
07-01-10 15.85 15.96 15.59 64,700 15.70 15.70
07-01-09 16.11 16.12 15.29 147,400 15.98 15.98
07-01-08 16.02 16.21 15.91 99,500 16.02 16.02
07-01-05 16.54 16.57 16.00 82,500 16.07 16.07
07-01-04 16.37 16.75 16.07 50,100 16.65 16.65
07-01-03 16.55 16.93 16.04 147,000 16.38 16.38
06-12-29 16.82 16.82 16.38 108,900 16.45 16.45
Date Open High Low Vol Cls adjCls
06-12-28 17.03 17.14 16.89 132,900 17.14 17.14
06-12-27 17.16 17.36 16.97 106,200 17.13 17.13
06-12-26 16.43 17.17 16.40 98,300 17.06 17.06
06-12-22 16.56 16.66 16.37 147,500 16.54 16.54
06-12-21 16.56 16.68 16.36 124,300 16.62 16.62
06-12-20 16.20 16.61 16.18 183,200 16.50 16.50
06-12-19 16.09 16.30 15.92 176,600 16.24 16.24
06-12-18 16.15 16.25 16.06 126,200 16.20 16.20
06-12-15 16.17 16.24 16.03 138,600 16.15 16.15
Date Open High Low Vol Cls adjCls
06-12-14 15.95 16.15 15.80 119,600 16.06 16.06
06-12-13 16.00 16.00 15.70 85,000 15.87 15.87
06-12-12 15.89 15.98 15.67 78,900 15.91 15.91
06-12-11 15.76 15.99 15.62 77,800 15.95 15.95
06-12-08 15.88 16.00 15.72 40,200 15.73 15.73
06-12-07 16.07 16.16 15.76 45,700 15.93 15.93
06-12-06 16.26 16.26 15.83 70,700 16.06 16.06
06-12-05 16.17 16.37 16.00 92,900 16.27 16.27
06-12-04 16.33 16.50 16.00 111,400 16.08 16.08
Date Open High Low Vol Cls adjCls
06-12-01 16.48 16.55 15.73 162,000 16.33 16.33
06-11-30 16.70 16.85 16.48 146,000 16.85 16.85
06-11-29 16.48 16.49 16.09 166,900 16.29 16.29
06-11-28 16.11 16.31 15.72 146,700 16.28 16.28
06-11-27 16.28 16.35 16.07 106,100 16.18 16.18
06-11-24 16.28 16.49 16.28 14,600 16.28 16.28
06-11-22 16.60 16.86 16.30 65,500 16.37 16.37
06-11-21 16.67 16.94 16.55 90,300 16.62 16.62
06-11-20 16.68 17.04 16.68 42,600 17.04 17.04
Date Open High Low Vol Cls adjCls
06-11-17 16.90 16.90 16.50 108,000 16.85 16.85
06-11-16 17.16 17.33 16.67 101,600 16.92 16.92
06-11-15 16.66 17.50 16.66 178,500 17.11 17.11
06-11-14 16.24 16.78 16.24 106,400 16.76 16.76
06-11-13 16.42 16.50 16.15 57,100 16.24 16.24
06-11-10 16.36 16.49 16.21 68,300 16.46 16.46
06-11-09 16.95 16.95 16.40 102,200 16.95 16.95
06-11-08 16.54 16.98 16.46 75,100 16.82 16.82
06-11-07 16.95 17.36 16.81 160,900 17.36 17.36
Date Open High Low Vol Cls adjCls
06-11-06 16.78 16.96 16.52 150,400 16.87 16.87
06-11-03 16.93 17.12 16.41 152,100 16.62 16.62
06-11-02 17.15 17.27 16.75 268,500 16.77 16.77
06-11-01 17.20 17.65 17.20 296,800 17.35 17.35
06-10-31 16.90 17.46 16.86 391,700 17.32 17.32
06-10-30 16.13 17.00 16.13 240,500 16.89 16.89
06-10-27 16.00 16.80 15.93 293,600 16.13 16.13
06-10-26 15.20 16.20 14.84 618,200 16.01 16.01
06-10-25 13.24 13.44 13.02 90,300 13.13 13.13
Date Open High Low Vol Cls adjCls
06-10-24 13.31 13.44 13.18 91,600 13.32 13.32
06-10-23 13.25 13.44 13.24 76,200 13.30 13.30
06-10-20 13.36 13.37 13.05 80,300 13.26 13.26
06-10-19 13.25 13.35 13.07 78,600 13.29 13.29
06-10-18 13.37 13.74 13.26 85,800 13.74 13.74
06-10-17 13.52 13.53 13.33 170,300 13.53 13.53
06-10-16 13.29 13.73 13.29 102,900 13.63 13.63
06-10-13 13.35 13.42 12.97 91,300 13.36 13.36
06-10-12 12.81 13.33 12.79 120,700 13.27 13.27
Date Open High Low Vol Cls adjCls
06-10-11 12.73 13.06 12.50 161,900 12.76 12.76
06-10-10 13.01 13.01 12.83 215,700 13.01 13.01
06-10-09 13.00 13.09 12.88 69,700 13.04 13.04
06-10-06 12.92 13.07 12.76 115,600 12.95 12.95
06-10-05 12.87 13.41 12.87 181,800 13.01 13.01
06-10-04 12.10 13.05 12.06 253,500 12.91 12.91
06-10-03 12.47 12.47 11.95 269,700 12.16 12.16
06-10-02 12.67 12.86 12.59 94,600 12.86 12.86
06-09-29 12.61 12.89 12.55 126,300 12.75 12.75
Date Open High Low Vol Cls adjCls
06-09-28 12.90 12.91 12.57 98,200 12.64 12.64
06-09-27 12.35 13.02 12.35 210,800 13.02 13.02
06-09-26 12.57 12.85 12.26 108,600 12.34 12.34
06-09-25 12.59 12.70 12.59 133,900 12.70 12.70
06-09-22 12.72 12.89 12.44 130,900 12.89 12.89
06-09-21 12.90 12.99 12.58 190,100 12.67 12.67
06-09-20 13.14 13.30 12.65 163,100 12.85 12.85
06-09-19 13.32 13.50 12.66 239,700 12.99 12.99
06-09-18 13.67 13.76 13.19 133,700 13.27 13.27
Date Open High Low Vol Cls adjCls
06-09-15 13.91 14.09 13.72 145,500 14.09 14.09
06-09-14 13.89 13.92 13.66 54,400 13.84 13.84
06-09-13 13.80 13.98 13.42 71,700 13.87 13.87
06-09-12 13.15 13.88 13.09 186,600 13.74 13.74
06-09-11 12.94 13.16 12.81 60,500 13.11 13.11
06-09-08 13.01 13.13 13.00 43,200 13.02 13.02
06-09-07 13.15 13.30 13.01 104,300 13.02 13.02
06-09-06 13.48 13.50 13.14 118,100 13.50 13.50
06-09-05 13.17 13.68 13.14 172,400 13.48 13.48
Date Open High Low Vol Cls adjCls
06-09-01 13.44 13.48 12.91 96,100 13.21 13.21
06-08-31 13.46 13.55 13.31 129,400 13.55 13.55
06-08-30 12.88 13.67 12.85 141,800 13.50 13.50
06-08-29 13.26 13.26 12.82 96,600 13.18 13.18
06-08-28 12.80 13.38 12.80 80,900 13.23 13.23
06-08-25 12.64 13.02 12.64 89,000 13.02 13.02
06-08-24 12.92 13.10 12.59 124,000 12.72 12.72
06-08-23 13.74 13.80 12.83 189,500 13.80 13.80
06-08-22 13.78 13.84 13.60 109,400 13.67 13.67
Date Open High Low Vol Cls adjCls
06-08-21 13.86 13.91 13.56 94,800 13.87 13.87
06-08-18 15.15 15.15 13.80 176,800 14.09 14.09
06-08-17 14.90 15.22 14.55 112,500 15.08 15.08
06-08-16 14.37 15.09 14.34 82,400 14.93 14.93
06-08-15 14.47 14.51 14.09 59,000 14.22 14.22
06-08-14 13.87 14.44 13.83 69,000 14.15 14.15
06-08-11 13.95 14.04 13.66 41,200 13.70 13.70
06-08-10 13.75 14.21 13.56 81,600 13.93 13.93
06-08-09 13.88 14.10 13.59 77,200 14.10 14.10
Date Open High Low Vol Cls adjCls
06-08-08 14.15 14.40 13.71 92,200 14.40 14.40
06-08-07 13.90 14.23 13.88 68,200 14.09 14.09
06-08-04 14.88 15.19 13.98 95,800 15.19 15.19
06-08-03 14.39 14.92 14.10 59,200 14.67 14.67
06-08-02 13.88 14.75 13.83 169,000 14.55 14.55
06-08-01 15.28 15.49 13.69 188,300 13.75 13.75
06-07-31 14.70 15.57 14.55 129,200 15.51 15.51
06-07-28 14.04 14.90 14.00 93,100 14.80 14.80
06-07-27 14.64 14.77 13.80 87,500 13.90 13.90
Date Open High Low Vol Cls adjCls
06-07-26 14.97 15.07 14.56 73,800 14.63 14.63
06-07-25 14.95 15.54 14.83 84,400 15.11 15.11
06-07-24 14.51 15.01 14.36 90,400 14.98 14.98
06-07-21 15.01 15.01 14.39 136,800 14.39 14.39
06-07-20 15.50 15.78 14.94 116,700 15.06 15.06
06-07-19 15.10 15.65 14.89 106,300 15.42 15.42
06-07-18 14.87 15.20 14.71 132,900 15.04 15.04
06-07-17 15.14 15.50 14.72 112,500 14.77 14.77
06-07-14 15.51 15.80 15.01 107,300 15.13 15.13
Date Open High Low Vol Cls adjCls
06-07-13 15.79 16.01 15.27 124,600 15.46 15.46
06-07-12 16.27 16.55 15.94 98,700 16.00 16.00
06-07-11 16.22 16.43 15.93 142,700 16.26 16.26
06-07-10 15.93 16.44 15.85 182,200 16.34 16.34
06-07-07 16.69 16.87 15.75 122,000 15.78 15.78
06-07-06 16.50 16.84 16.22 119,700 16.67 16.67
06-07-05 16.74 17.09 16.05 160,100 16.41 16.41
06-07-03 16.47 17.26 16.44 149,200 17.21 17.21
06-06-30 17.00 17.49 16.39 1,303,200 16.39 16.39
Date Open High Low Vol Cls adjCls
06-06-29 16.30 17.20 16.30 322,900 17.20 17.20
06-06-28 16.09 16.32 15.99 101,000 16.25 16.25
06-06-27 16.86 17.09 15.97 217,600 17.09 17.09
06-06-26 16.53 17.00 16.47 99,200 16.78 16.78
06-06-23 16.57 16.78 16.37 75,100 16.45 16.45
06-06-22 16.83 16.96 16.22 75,200 16.54 16.54
06-06-21 16.34 17.26 16.34 144,900 17.26 17.26
06-06-20 16.10 16.34 15.95 98,600 16.33 16.33
06-06-19 15.90 16.22 15.75 132,500 16.15 16.15
Date Open High Low Vol Cls adjCls
06-06-16 15.70 16.00 15.53 97,300 15.80 15.80
06-06-15 15.30 15.71 15.30 79,600 15.71 15.71
06-06-14 14.76 15.25 14.76 72,700 15.25 15.25
06-06-13 15.30 15.62 14.88 138,800 15.62 15.62
06-06-12 15.96 16.01 15.31 114,800 15.34 15.34
06-06-09 15.94 16.10 15.80 81,300 16.00 16.00
06-06-08 15.89 16.02 15.23 125,900 15.88 15.88
06-06-07 15.72 16.11 15.59 91,400 15.92 15.92
06-06-06 15.77 15.87 15.25 117,800 15.59 15.59
Date Open High Low Vol Cls adjCls
06-06-05 15.65 16.07 15.58 91,300 15.65 15.65
06-06-02 15.23 15.82 15.23 95,900 15.72 15.72
06-06-01 15.02 15.39 15.01 92,400 15.16 15.16
06-05-31 15.03 15.29 14.95 86,700 15.04 15.04
06-05-30 14.73 15.40 14.73 149,400 15.40 15.40
06-05-26 14.67 14.85 14.58 94,600 14.85 14.85
06-05-25 14.69 14.77 14.46 94,700 14.65 14.65
06-05-24 14.25 14.91 14.05 176,300 14.54 14.54
06-05-23 14.53 15.06 14.26 134,300 14.26 14.26
Date Open High Low Vol Cls adjCls
06-05-22 15.29 15.48 14.59 196,700 14.83 14.83
06-05-19 15.62 15.80 15.31 88,000 15.54 15.54
06-05-18 15.48 15.93 15.48 55,900 15.93 15.93
06-05-17 15.91 15.95 15.36 110,900 15.46 15.46
06-05-16 15.01 16.25 15.01 127,700 15.95 15.95
06-05-15 15.59 15.78 15.02 209,200 15.23 15.23
06-05-12 16.09 16.25 15.75 238,800 15.83 15.83
06-05-11 17.29 17.29 16.25 330,200 16.40 16.40
06-05-10 17.40 17.80 17.40 167,600 17.57 17.57
Date Open High Low Vol Cls adjCls
06-05-09 18.11 18.21 17.38 137,300 17.55 17.55
06-05-08 18.03 18.40 17.90 150,000 18.18 18.18
06-05-05 18.66 18.66 18.10 181,300 18.66 18.66
06-05-04 17.88 18.58 17.83 136,200 18.25 18.25
06-05-03 17.99 18.16 17.99 113,100 18.16 18.16
06-05-02 17.95 18.23 17.72 145,500 18.00 18.00
06-05-01 17.82 18.42 17.50 202,900 17.95 17.95
06-04-28 19.75 19.75 17.97 443,100 19.75 19.75
06-04-27 18.77 19.20 18.77 179,400 19.20 19.20
Date Open High Low Vol Cls adjCls
06-04-26 19.35 19.49 18.71 208,400 18.99 18.99
06-04-25 19.50 19.50 19.20 218,300 19.32 19.32
06-04-24 18.50 19.25 18.18 300,700 19.18 19.18
06-04-21 18.12 18.49 18.00 157,100 18.29 18.29
06-04-20 17.65 18.15 17.52 185,100 18.03 18.03
06-04-19 17.13 17.59 17.13 72,800 17.46 17.46
06-04-18 16.68 17.29 16.55 69,900 17.12 17.12
06-04-17 17.20 17.25 16.87 82,000 17.04 17.04
06-04-13 16.79 17.30 16.79 86,300 17.30 17.30
Date Open High Low Vol Cls adjCls
06-04-12 16.23 16.79 16.23 47,500 16.75 16.75
06-04-11 16.69 16.79 16.38 100,900 16.79 16.79
06-04-10 17.10 17.10 16.61 83,700 16.68 16.68
06-04-07 16.65 17.09 16.65 115,400 17.04 17.04
06-04-06 16.32 16.80 16.24 152,600 16.64 16.64
06-04-05 16.51 16.97 16.30 195,300 16.37 16.37
06-04-04 16.24 16.70 16.20 127,100 16.38 16.38
06-04-03 16.24 16.59 16.24 94,600 16.59 16.59
06-03-31 16.31 16.53 16.24 87,500 16.32 16.32
Date Open High Low Vol Cls adjCls
06-03-30 15.70 16.42 15.70 245,300 16.24 16.24
06-03-29 15.85 16.25 15.85 113,100 16.25 16.25
06-03-28 15.62 16.11 15.59 97,100 15.81 15.81
06-03-27 15.80 15.94 15.52 68,200 15.64 15.64
06-03-24 15.59 15.93 15.59 104,600 15.93 15.93
06-03-23 15.63 15.84 15.39 143,900 15.57 15.57
06-03-22 15.66 15.94 15.44 114,700 15.70 15.70
06-03-21 16.00 16.18 15.70 125,500 16.18 16.18
06-03-20 16.18 16.41 15.91 124,600 15.99 15.99
Date Open High Low Vol Cls adjCls
06-03-17 15.90 16.50 15.71 189,600 16.20 16.20
06-03-16 16.74 16.74 15.80 216,100 15.91 15.91
06-03-15 16.35 16.74 16.35 160,600 16.74 16.74
06-03-14 15.79 16.42 15.79 180,200 16.42 16.42
06-03-13 15.55 16.11 15.32 163,000 15.94 15.94
06-03-10 15.90 15.99 15.31 161,600 15.55 15.55
06-03-09 15.69 16.17 15.62 208,900 15.90 15.90
06-03-08 15.40 15.80 15.40 348,400 15.80 15.80
06-03-07 17.25 17.25 15.36 610,600 15.40 15.40
Date Open High Low Vol Cls adjCls
06-03-06 17.71 17.90 17.00 203,900 17.25 17.25
06-03-03 18.00 18.00 17.30 190,600 17.62 17.62
06-03-02 17.75 18.18 17.51 159,400 18.04 18.04
06-03-01 17.15 17.75 16.76 181,000 17.73 17.73
06-02-28 17.64 17.80 17.00 261,300 17.19 17.19
06-02-27 17.93 18.04 17.62 209,500 17.74 17.74
06-02-24 18.02 18.22 17.65 178,600 17.99 17.99
06-02-23 18.16 18.50 18.09 259,000 18.50 18.50
06-02-22 17.41 18.20 17.41 267,700 18.20 18.20
Date Open High Low Vol Cls adjCls
06-02-21 17.40 17.68 17.11 274,900 17.46 17.46
06-02-17 17.05 17.45 17.05 183,400 17.45 17.45
06-02-16 17.42 17.42 16.69 263,300 17.05 17.05
06-02-15 17.41 17.99 17.06 244,200 17.33 17.33
06-02-14 17.52 17.65 16.83 284,700 17.23 17.23
06-02-13 17.74 18.12 17.55 360,300 17.55 17.55
06-02-10 18.14 18.48 17.58 219,700 18.45 18.45
06-02-09 18.31 18.83 18.06 280,600 18.21 18.21
06-02-08 17.89 18.38 17.57 373,700 18.19 18.19
Date Open High Low Vol Cls adjCls
06-02-07 16.69 17.56 16.69 474,300 17.56 17.56
06-02-06 16.46 16.91 16.37 321,000 16.55 16.55
06-02-03 16.69 17.00 16.33 235,400 16.39 16.39
06-02-02 17.02 17.05 16.56 237,000 16.70 16.70
06-02-01 16.59 17.04 16.59 258,500 17.02 17.02
06-01-31 16.77 17.00 16.50 320,700 16.59 16.59
06-01-30 17.80 17.80 16.65 366,300 16.70 16.70
06-01-27 17.85 18.00 17.02 411,100 18.00 18.00
06-01-26 16.77 16.96 16.75 163,500 16.76 16.76
Date Open High Low Vol Cls adjCls
06-01-25 16.55 16.88 16.55 82,300 16.88 16.88
06-01-24 16.78 17.00 16.26 157,500 16.76 16.76
06-01-23 17.03 17.36 16.56 142,300 16.80 16.80
06-01-20 17.02 17.09 16.15 262,500 16.89 16.89
06-01-19 16.72 17.33 16.62 184,700 16.92 16.92
06-01-18 17.00 17.00 16.25 116,600 16.57 16.57
06-01-17 15.92 16.99 15.92 237,900 16.99 16.99
06-01-13 16.20 16.43 15.97 65,200 16.27 16.27
06-01-12 16.00 16.57 15.75 207,000 16.32 16.32
Date Open High Low Vol Cls adjCls
06-01-11 15.56 16.16 15.05 175,500 16.10 16.10
06-01-10 15.42 15.56 15.38 58,200 15.53 15.53
06-01-09 15.42 15.50 15.19 53,400 15.42 15.42
06-01-06 15.01 15.43 14.95 108,600 15.27 15.27
06-01-05 15.09 15.22 14.70 87,500 14.95 14.95
06-01-04 14.17 15.13 14.17 232,700 15.01 15.01
06-01-03 14.60 14.89 13.93 192,800 14.30 14.30
05-12-30 14.46 14.76 13.15 163,600 14.69 14.69
05-12-29 14.51 14.89 14.10 121,000 14.31 14.31
Date Open High Low Vol Cls adjCls
05-12-28 15.07 15.15 14.55 75,100 14.61 14.61
05-12-27 14.58 15.20 14.58 108,000 15.20 15.20
05-12-23 14.57 14.76 14.40 63,800 14.68 14.68
05-12-22 14.61 14.83 14.46 50,700 14.72 14.72
05-12-21 14.67 14.87 14.41 86,400 14.87 14.87
05-12-20 15.07 15.07 14.41 60,800 14.70 14.70
05-12-19 15.01 15.17 14.90 67,200 14.90 14.90
05-12-16 15.08 15.40 14.78 77,000 14.99 14.99
05-12-15 15.10 15.30 15.03 62,000 15.18 15.18
Date Open High Low Vol Cls adjCls
05-12-14 15.50 15.70 14.92 81,800 15.10 15.10
05-12-13 15.30 15.63 15.30 35,000 15.63 15.63
05-12-12 16.09 16.29 15.20 168,200 15.32 15.32
05-12-09 15.50 16.10 15.34 122,300 15.80 15.80
05-12-08 15.80 15.80 15.00 149,200 15.35 15.35
05-12-07 15.07 15.87 15.00 241,000 15.80 15.80
05-12-06 13.95 15.11 13.95 228,600 15.07 15.07
05-12-05 13.94 14.14 13.94 69,200 14.02 14.02
05-12-02 14.11 14.20 13.72 56,800 13.83 13.83
Date Open High Low Vol Cls adjCls
05-12-01 14.16 14.33 13.95 72,700 14.33 14.33
05-11-30 13.31 14.20 13.31 110,800 14.09 14.09
05-11-29 14.11 14.11 13.36 146,600 14.11 14.11
05-11-28 14.25 14.41 14.17 123,200 14.41 14.41
05-11-25 14.20 14.24 14.00 20,400 14.12 14.12
05-11-23 14.50 14.50 14.17 67,500 14.21 14.21
05-11-22 14.25 14.58 13.93 100,400 14.55 14.55
05-11-21 13.95 14.46 13.75 165,500 14.33 14.33
05-11-18 14.29 14.47 14.14 77,900 14.25 14.25
Date Open High Low Vol Cls adjCls
05-11-17 14.29 14.45 14.14 110,200 14.33 14.33
05-11-16 14.10 14.45 14.10 63,700 14.41 14.41
05-11-15 14.82 14.93 14.00 130,600 14.06 14.06
05-11-14 15.10 15.60 14.82 289,500 15.60 15.60
05-11-11 14.55 15.09 14.55 154,700 15.09 15.09
05-11-10 14.50 14.83 14.43 105,300 14.74 14.74
05-11-09 14.65 14.65 14.45 141,200 14.54 14.54
05-11-08 14.62 14.64 14.41 80,100 14.61 14.61
05-11-07 14.50 14.69 14.50 115,000 14.69 14.69
Date Open High Low Vol Cls adjCls
05-11-04 14.27 14.63 14.27 179,900 14.63 14.63
05-11-03 13.99 14.27 13.70 216,200 14.27 14.27
05-11-02 13.90 14.22 13.75 166,400 13.78 13.78
05-11-01 13.21 13.78 13.00 199,700 13.64 13.64
05-10-31 13.27 13.78 12.95 307,900 13.28 13.28
05-10-28 14.53 14.53 13.50 205,500 13.93 13.93
05-10-27 14.67 14.81 14.50 82,400 14.77 14.77
05-10-26 14.68 15.00 14.67 71,400 14.76 14.76
05-10-25 14.97 15.19 14.50 148,400 14.78 14.78
Date Open High Low Vol Cls adjCls
05-10-24 14.82 15.00 14.81 123,000 14.97 14.97
05-10-21 15.05 15.55 14.88 128,000 14.92 14.92
05-10-20 15.62 15.72 14.84 150,400 14.87 14.87
05-10-19 15.02 15.67 14.92 215,300 15.67 15.67
05-10-18 14.15 15.38 14.15 203,700 15.38 15.38
05-10-17 15.96 16.12 15.96 196,400 16.12 16.12
05-10-14 15.65 16.07 15.50 175,700 15.84 15.84
05-10-13 14.47 15.74 14.45 166,200 15.57 15.57
05-10-12 15.83 15.83 13.94 316,100 14.54 14.54
Date Open High Low Vol Cls adjCls
05-10-11 16.17 16.25 15.75 207,000 15.88 15.88
05-10-10 16.20 16.23 15.86 335,700 16.11 16.11
05-10-07 16.14 16.20 15.86 144,800 16.17 16.17
05-10-06 15.64 16.36 15.63 147,500 16.12 16.12
05-10-05 16.03 16.27 15.56 173,500 15.99 15.99
05-10-04 16.44 16.44 16.25 276,600 16.44 16.44
05-10-03 15.53 16.42 15.10 351,500 16.32 16.32
05-09-30 15.16 15.50 14.91 96,300 15.32 15.32
05-09-29 15.39 15.72 14.73 197,400 15.20 15.20
Date Open High Low Vol Cls adjCls
05-09-28 14.97 15.52 14.85 208,600 15.47 15.47
05-09-27 14.99 15.00 14.82 143,000 14.98 14.98
05-09-26 14.48 15.00 14.44 324,000 14.99 14.99
05-09-23 13.75 14.47 13.75 206,700 14.47 14.47
05-09-22 14.07 14.22 13.52 241,000 14.22 14.22
05-09-21 13.59 14.37 13.58 319,200 14.18 14.18
05-09-20 13.33 13.88 13.31 210,100 13.72 13.72
05-09-19 12.94 13.41 12.94 110,900 13.37 13.37
05-09-16 12.71 13.15 12.71 149,000 13.15 13.15
Date Open High Low Vol Cls adjCls
05-09-15 12.51 12.78 12.51 99,300 12.75 12.75
05-09-14 12.50 12.79 12.50 71,600 12.60 12.60
05-09-13 12.57 12.84 12.55 45,900 12.64 12.64
05-09-12 12.50 12.90 12.50 62,500 12.64 12.64
05-09-09 12.79 12.86 12.37 117,300 12.51 12.51
05-09-08 12.80 12.95 12.80 52,000 12.92 12.92
05-09-07 12.83 12.91 12.72 41,700 12.83 12.83
05-09-06 12.67 12.98 12.63 148,600 12.84 12.84
05-09-02 12.50 12.72 12.45 56,400 12.54 12.54
Date Open High Low Vol Cls adjCls
05-09-01 12.32 12.80 12.31 165,100 12.45 12.45
05-08-31 12.72 12.74 12.26 211,400 12.35 12.35
05-08-30 12.95 13.00 12.67 200,500 12.71 12.71
05-08-29 12.53 13.45 12.45 775,200 12.88 12.88
05-08-26 11.60 12.69 11.60 1,266,600 12.48 12.48
05-08-25 10.50 10.98 10.44 90,600 10.90 10.90
05-08-24 10.11 10.81 10.11 168,500 10.81 10.81
05-08-23 10.87 10.99 10.31 273,300 10.45 10.45
05-08-22 11.22 11.28 10.94 74,000 11.00 11.00
Date Open High Low Vol Cls adjCls
05-08-19 11.29 11.31 11.04 30,300 11.25 11.25
05-08-18 11.22 11.36 11.15 43,700 11.24 11.24
05-08-17 10.95 11.30 10.90 47,100 11.04 11.04
05-08-16 11.01 11.09 10.85 22,000 10.85 10.85
05-08-15 10.95 11.13 10.77 63,500 11.05 11.05
05-08-12 10.92 11.28 10.85 33,000 10.99 10.99
05-08-11 10.90 11.00 10.89 29,600 10.96 10.96
05-08-10 11.21 11.21 10.95 45,900 10.99 10.99
05-08-09 11.00 11.23 11.00 23,800 11.12 11.12
Date Open High Low Vol Cls adjCls
05-08-08 11.40 11.41 11.01 20,400 11.04 11.04
05-08-05 11.39 11.40 11.00 50,000 11.20 11.20
05-08-04 11.40 11.40 11.02 52,400 11.28 11.28
05-08-03 11.20 11.43 11.20 26,000 11.43 11.43
05-08-02 11.07 11.43 11.00 65,900 11.26 11.26
05-08-01 11.09 11.17 11.00 55,100 11.01 11.01
05-07-29 10.95 11.10 10.95 97,300 11.06 11.06
05-07-28 11.25 11.50 10.99 55,200 11.03 11.03
05-07-27 11.11 11.60 11.00 107,900 11.30 11.30
Date Open High Low Vol Cls adjCls
05-07-26 11.00 11.17 11.00 50,400 11.17 11.17
05-07-25 11.10 11.19 10.77 96,400 11.00 11.00
05-07-22 10.96 11.11 10.68 83,600 11.06 11.06
05-07-21 10.78 11.09 10.48 117,500 10.88 10.88
05-07-20 10.30 10.80 10.24 87,600 10.59 10.59
05-07-19 10.23 10.49 10.23 45,900 10.49 10.49
05-07-18 10.25 10.45 10.19 43,700 10.25 10.25
05-07-15 10.19 10.67 10.19 75,700 10.28 10.28
05-07-14 10.35 10.55 10.21 129,400 10.55 10.55
Date Open High Low Vol Cls adjCls
05-07-13 10.69 10.79 10.22 84,000 10.30 10.30
05-07-12 10.65 10.70 10.50 80,300 10.58 10.58
05-07-11 10.10 10.79 10.10 73,400 10.60 10.60
05-07-08 10.11 10.16 9.89 63,800 10.08 10.08
05-07-07 10.14 10.25 10.06 35,600 10.06 10.06
05-07-06 9.80 10.38 9.69 76,700 10.30 10.30
05-07-05 9.78 9.93 9.65 60,600 9.77 9.77
05-07-01 9.80 10.03 9.80 77,400 10.03 10.03
05-06-30 10.08 10.14 9.78 64,800 9.80 9.80
Date Open High Low Vol Cls adjCls
05-06-29 9.54 10.21 9.53 148,700 9.88 9.88
05-06-28 9.65 9.81 9.53 223,700 9.69 9.69
05-06-27 9.84 9.88 9.56 292,000 9.61 9.61
05-06-24 10.15 10.30 9.60 890,800 9.62 9.62
05-06-23 10.69 10.76 10.20 106,500 10.25 10.25
05-06-22 10.80 10.99 10.74 89,300 10.99 10.99
05-06-21 11.05 11.09 10.80 41,400 10.83 10.83
05-06-20 11.08 11.12 10.85 64,400 11.02 11.02
05-06-17 11.04 11.23 11.01 151,600 11.10 11.10
Date Open High Low Vol Cls adjCls
05-06-16 10.62 10.99 10.62 58,700 10.99 10.99
05-06-15 10.69 10.87 10.55 122,000 10.60 10.60
05-06-14 10.84 10.91 10.76 81,300 10.83 10.83
05-06-13 11.11 11.23 10.79 78,600 10.90 10.90
05-06-10 11.20 11.20 10.91 37,800 11.00 11.00
05-06-09 11.09 11.29 10.87 79,200 11.29 11.29
05-06-08 11.09 11.19 10.99 98,900 11.07 11.07
05-06-07 10.91 11.21 10.85 137,500 11.15 11.15
05-06-06 10.80 10.95 10.46 109,200 10.77 10.77
Date Open High Low Vol Cls adjCls
05-06-03 10.28 10.82 10.05 170,300 10.68 10.68
05-06-02 9.73 10.29 9.72 70,000 10.20 10.20
05-06-01 9.73 9.80 9.53 61,900 9.63 9.63
05-05-31 9.88 10.03 9.68 49,200 9.68 9.68
05-05-27 9.55 9.87 9.47 44,300 9.72 9.72
05-05-26 9.50 9.65 9.40 67,500 9.65 9.65
05-05-25 9.70 9.75 9.28 107,700 9.28 9.28
05-05-24 9.66 9.97 9.57 56,200 9.67 9.67
05-05-23 10.01 10.08 9.76 67,400 9.76 9.76
Date Open High Low Vol Cls adjCls
05-05-20 10.06 10.09 9.79 35,200 9.91 9.91
05-05-19 10.10 10.30 9.91 58,900 9.96 9.96
05-05-18 9.72 10.24 9.59 79,500 10.07 10.07
05-05-17 9.34 9.63 9.20 38,900 9.55 9.55
05-05-16 9.34 9.42 9.25 67,900 9.38 9.38
05-05-13 9.28 9.79 9.28 71,100 9.34 9.34
05-05-12 9.42 9.81 9.26 62,400 9.30 9.30
05-05-11 9.61 9.70 9.35 90,800 9.35 9.35
05-05-10 9.80 9.93 9.56 61,500 9.65 9.65
Date Open High Low Vol Cls adjCls
05-05-09 9.76 10.22 9.72 79,900 9.91 9.91
05-05-06 10.20 10.26 9.76 59,200 9.76 9.76
05-05-05 10.48 10.53 9.90 65,900 10.03 10.03
05-05-04 10.06 10.37 10.03 50,000 10.35 10.35
05-05-03 9.92 10.23 9.86 82,300 9.94 9.94
05-05-02 9.38 9.85 9.38 121,800 9.85 9.85
05-04-29 10.01 10.24 9.26 316,200 9.38 9.38
05-04-28 10.38 10.42 10.03 103,800 10.28 10.28
05-04-27 10.45 10.92 10.39 58,100 10.48 10.48
Date Open High Low Vol Cls adjCls
05-04-26 10.38 10.92 10.35 67,900 10.55 10.55
05-04-25 10.46 10.49 10.13 58,300 10.29 10.29
05-04-22 11.00 11.00 10.17 91,900 10.30 10.30
05-04-21 10.60 10.98 10.50 54,200 10.92 10.92
05-04-20 10.86 10.97 10.18 101,600 10.47 10.47
05-04-19 10.71 10.90 10.52 94,000 10.80 10.80
05-04-18 10.26 10.78 10.26 77,400 10.53 10.53
05-04-15 10.70 10.77 10.24 145,000 10.36 10.36
05-04-14 11.01 11.05 10.65 100,300 10.70 10.70
Date Open High Low Vol Cls adjCls
05-04-13 11.01 11.25 10.90 100,300 11.00 11.00
05-04-12 11.28 11.30 11.11 207,200 11.30 11.30
05-04-11 11.60 11.72 11.31 107,400 11.42 11.42
05-04-08 12.57 12.57 11.47 154,900 11.53 11.53
05-04-07 12.70 12.72 12.38 72,500 12.45 12.45
05-04-06 12.80 13.06 12.73 46,600 12.82 12.82
05-04-05 13.06 13.28 12.76 57,800 12.87 12.87
05-04-04 12.70 13.30 12.41 93,500 13.19 13.19
05-04-01 12.87 12.98 12.33 144,000 12.97 12.97
Date Open High Low Vol Cls adjCls
05-03-31 13.18 13.29 12.75 57,100 12.96 12.96
05-03-30 12.83 13.36 12.76 68,500 13.22 13.22
05-03-29 13.50 13.75 12.87 75,700 12.96 12.96
05-03-28 13.44 13.69 13.44 67,500 13.64 13.64
05-03-24 13.05 13.58 13.05 70,400 13.44 13.44
05-03-23 12.58 13.67 12.45 173,200 13.05 13.05
05-03-22 13.01 13.07 12.59 96,900 12.73 12.73
05-03-21 13.69 13.69 12.76 153,100 12.96 12.96
05-03-18 13.85 14.07 13.45 281,600 13.50 13.50
Date Open High Low Vol Cls adjCls
05-03-17 14.15 14.19 13.89 90,300 14.00 14.00
05-03-16 13.83 14.13 13.83 231,100 13.95 13.95
05-03-15 14.15 14.15 13.84 164,800 14.02 14.02
05-03-14 13.48 13.92 13.37 88,200 13.77 13.77
05-03-11 12.85 13.63 12.83 150,600 13.35 13.35
05-03-10 13.55 13.65 12.77 196,200 13.65 13.65
05-03-09 13.75 13.85 13.60 51,700 13.61 13.61
05-03-08 13.99 14.13 13.67 65,500 13.72 13.72
05-03-07 13.92 14.24 13.81 116,600 13.87 13.87
Date Open High Low Vol Cls adjCls
05-03-04 14.16 14.48 13.62 298,900 13.76 13.76
05-03-03 13.75 14.00 13.50 84,500 13.94 13.94
05-03-02 14.09 14.09 13.50 168,000 13.50 13.50
05-03-01 13.25 14.20 13.04 179,200 14.04 14.04
05-02-28 13.20 13.50 12.82 159,000 13.03 13.03
05-02-25 12.48 13.19 12.37 80,900 13.04 13.04
05-02-24 12.12 12.58 11.89 102,600 12.35 12.35
05-02-23 12.90 12.93 12.20 43,700 12.27 12.27
05-02-22 12.70 12.90 12.48 48,900 12.53 12.53
Date Open High Low Vol Cls adjCls
05-02-18 12.81 12.99 12.53 59,700 12.70 12.70
05-02-17 13.02 13.09 12.65 61,900 12.68 12.68
05-02-16 12.78 13.09 12.78 67,500 12.90 12.90
05-02-15 13.45 13.45 12.72 84,900 12.98 12.98
05-02-14 13.34 13.40 12.98 94,300 13.16 13.16
05-02-11 12.29 13.23 12.11 179,200 13.23 13.23
05-02-10 12.31 12.53 11.96 70,600 12.22 12.22
05-02-09 12.90 12.90 12.28 73,100 12.35 12.35
05-02-08 12.36 12.96 12.25 117,400 12.80 12.80
Date Open High Low Vol Cls adjCls
05-02-07 11.99 12.25 11.86 149,100 12.24 12.24
05-02-04 11.55 11.93 11.39 83,900 11.88 11.88
05-02-03 11.36 11.73 11.25 49,500 11.29 11.29
05-02-02 11.33 11.70 11.07 49,500 11.54 11.54
05-02-01 10.85 11.45 10.85 57,600 11.29 11.29
05-01-31 11.33 11.50 10.86 87,600 10.92 10.92
05-01-28 10.70 11.46 10.69 163,200 11.19 11.19
05-01-27 10.23 10.49 10.11 55,900 10.39 10.39
05-01-26 10.39 10.44 9.98 33,700 10.44 10.44
Date Open High Low Vol Cls adjCls
05-01-25 10.21 10.33 9.96 50,200 10.15 10.15
05-01-24 10.00 10.56 10.00 60,900 10.05 10.05
05-01-21 10.42 10.56 10.09 40,000 10.10 10.10
05-01-20 10.30 10.52 10.22 53,600 10.29 10.29
05-01-19 10.93 10.93 10.29 38,400 10.32 10.32
05-01-18 10.22 10.92 10.22 57,200 10.90 10.90
05-01-14 10.56 10.72 10.30 58,700 10.31 10.31
05-01-13 10.37 10.66 10.11 74,900 10.51 10.51
05-01-12 10.10 10.31 10.03 74,100 10.30 10.30
Date Open High Low Vol Cls adjCls
05-01-11 10.35 10.35 10.00 59,600 10.01 10.01
05-01-10 10.20 10.63 10.14 81,900 10.48 10.48
05-01-07 10.70 10.90 10.14 89,500 10.19 10.19
05-01-06 10.56 10.81 10.43 108,300 10.54 10.54
05-01-05 11.27 11.27 10.54 95,000 10.55 10.55
05-01-04 11.70 11.89 10.96 104,000 11.30 11.30
05-01-03 11.99 12.12 11.65 75,400 11.67 11.67
04-12-31 11.98 12.03 11.79 61,400 11.79 11.79
04-12-30 11.85 11.90 11.72 63,900 11.75 11.75
Date Open High Low Vol Cls adjCls
04-12-29 11.43 11.81 11.35 75,200 11.79 11.79
04-12-28 11.22 11.82 11.22 49,200 11.47 11.47
04-12-27 11.60 11.82 11.31 39,400 11.37 11.37
04-12-23 11.65 11.82 11.38 46,200 11.59 11.59
04-12-22 11.85 11.85 11.46 57,500 11.46 11.46
04-12-21 10.67 12.00 10.67 225,700 11.67 11.67
04-12-20 10.74 11.15 10.35 54,600 10.82 10.82
04-12-17 10.95 11.02 10.70 68,000 10.88 10.88
04-12-16 11.15 11.15 10.79 79,000 10.79 10.79
Date Open High Low Vol Cls adjCls
04-12-15 11.33 11.35 10.79 91,000 11.13 11.13
04-12-14 10.92 11.56 10.85 72,200 11.15 11.15
04-12-13 10.55 10.89 10.54 55,900 10.86 10.86
04-12-10 10.66 10.94 10.48 74,200 10.49 10.49
04-12-09 10.91 11.15 10.52 124,000 10.79 10.79
04-12-08 11.32 11.48 10.87 91,000 10.97 10.97
04-12-07 12.02 12.02 11.34 55,800 11.39 11.39
04-12-06 11.87 12.06 11.80 77,800 11.84 11.84
04-12-03 11.89 12.20 11.76 71,600 12.01 12.01
Date Open High Low Vol Cls adjCls
04-12-02 11.56 11.87 11.56 108,700 11.60 11.60
04-12-01 11.95 11.95 11.60 76,700 11.60 11.60
04-11-30 12.12 12.12 11.62 62,900 11.62 11.62
04-11-29 12.16 12.41 11.75 54,500 12.05 12.05
04-11-26 12.22 12.42 12.05 16,400 12.18 12.18
04-11-24 12.24 12.54 12.03 41,200 12.18 12.18
04-11-23 12.19 12.19 11.84 31,300 12.16 12.16
04-11-22 11.67 12.10 11.67 48,700 12.10 12.10
04-11-19 11.81 12.03 11.52 57,100 11.91 11.91
Date Open High Low Vol Cls adjCls
04-11-18 12.10 12.29 11.90 100,900 11.95 11.95
04-11-17 12.42 12.67 12.08 222,300 12.20 12.20
04-11-16 11.85 12.55 11.85 117,600 12.22 12.22
04-11-15 11.47 12.07 11.47 258,600 12.07 12.07
04-11-12 11.13 11.45 10.93 102,300 11.34 11.34
04-11-11 10.66 11.01 10.60 56,900 10.92 10.92
04-11-10 10.80 10.92 10.60 48,800 10.73 10.73
04-11-09 11.17 11.17 10.73 78,300 10.75 10.75
04-11-08 10.96 11.50 10.96 68,900 11.01 11.01
Date Open High Low Vol Cls adjCls
04-11-05 11.11 11.50 10.82 91,600 11.29 11.29
04-11-04 10.78 11.12 10.78 69,800 10.92 10.92
04-11-03 10.65 11.01 10.65 74,200 10.95 10.95
04-11-02 10.26 11.08 10.23 85,100 10.56 10.56
04-11-01 10.30 10.75 10.26 86,200 10.54 10.54
04-10-29 10.10 10.30 10.09 246,700 10.18 10.18
04-10-28 10.11 10.20 9.96 85,100 10.10 10.10
04-10-27 10.25 10.25 9.92 54,900 10.20 10.20
04-10-26 10.22 10.27 9.95 25,400 10.20 10.20
Date Open High Low Vol Cls adjCls
04-10-25 9.97 10.34 9.75 40,100 10.22 10.22
04-10-22 10.48 10.61 9.95 63,700 9.98 9.98
04-10-21 10.01 10.39 10.01 28,300 10.36 10.36
04-10-20 10.36 10.36 10.01 28,200 10.26 10.26
04-10-19 10.01 10.36 10.01 30,600 10.10 10.10
04-10-18 10.21 10.38 10.07 53,500 10.11 10.11
04-10-15 10.25 10.54 10.22 34,400 10.23 10.23
04-10-14 10.39 10.41 10.22 36,700 10.26 10.26
04-10-13 10.54 10.69 10.22 55,100 10.35 10.35
Date Open High Low Vol Cls adjCls
04-10-12 10.10 10.50 10.00 43,600 10.48 10.48
04-10-11 10.26 10.60 10.25 34,300 10.29 10.29
04-10-08 10.47 10.71 10.27 57,300 10.30 10.30
04-10-07 10.66 10.78 10.48 32,600 10.56 10.56
04-10-06 10.91 10.92 10.58 29,500 10.77 10.77
04-10-05 10.98 11.00 10.42 38,800 10.64 10.64
04-10-04 10.83 11.00 10.75 51,400 10.90 10.90
04-10-01 9.94 10.73 9.90 67,200 10.66 10.66
04-09-30 10.28 10.48 10.01 59,800 10.13 10.13
Date Open High Low Vol Cls adjCls
04-09-29 10.01 10.41 10.01 52,800 10.30 10.30
04-09-28 9.96 10.22 9.75 54,300 10.17 10.17
04-09-27 9.91 10.06 9.68 65,500 9.87 9.87
04-09-24 10.20 10.35 9.91 46,200 10.19 10.19
04-09-23 10.38 10.57 10.13 76,500 10.13 10.13
04-09-22 10.77 10.90 10.10 146,100 10.32 10.32
04-09-21 10.68 10.95 10.68 44,900 10.95 10.95
04-09-20 10.51 10.85 10.46 46,800 10.59 10.59
04-09-17 10.77 10.99 10.29 84,100 10.58 10.58
Date Open High Low Vol Cls adjCls
04-09-16 10.34 10.81 10.34 94,100 10.72 10.72
04-09-15 10.44 10.86 10.17 45,100 10.32 10.32
04-09-14 10.70 10.86 10.40 42,700 10.76 10.76
04-09-13 10.60 10.85 10.48 59,300 10.63 10.63
04-09-10 10.32 10.61 9.89 76,600 10.61 10.61
04-09-09 9.88 10.25 9.84 81,100 10.06 10.06
04-09-08 10.40 10.40 9.92 90,700 9.94 9.94
04-09-07 10.49 10.60 10.41 57,000 10.60 10.60
04-09-03 10.57 10.57 10.07 81,400 10.34 10.34
Date Open High Low Vol Cls adjCls
04-09-02 10.31 10.50 10.20 49,400 10.39 10.39
04-09-01 10.10 10.65 10.00 105,800 10.19 10.19
04-08-31 10.04 10.34 9.90 99,700 9.97 9.97
04-08-30 10.58 10.58 9.90 139,100 9.96 9.96
04-08-27 10.68 10.93 10.37 152,100 10.48 10.48
04-08-26 11.65 12.00 10.25 1,363,500 10.50 10.50
04-08-25 9.45 10.00 9.10 132,900 9.99 9.99
04-08-24 9.35 9.54 9.10 36,500 9.30 9.30
04-08-23 8.94 9.32 8.94 47,500 9.01 9.01
Date Open High Low Vol Cls adjCls
04-08-20 8.71 9.18 8.52 48,600 9.15 9.15
04-08-19 9.01 9.17 8.55 60,500 8.70 8.70
04-08-18 8.95 9.15 8.70 42,100 9.15 9.15
04-08-17 9.13 9.14 8.65 33,600 8.86 8.86
04-08-16 8.53 9.04 8.53 36,800 9.02 9.02
04-08-13 8.54 8.84 8.46 45,900 8.53 8.53
04-08-12 8.90 8.90 8.49 52,400 8.60 8.60
04-08-11 8.78 8.88 8.50 48,900 8.77 8.77
04-08-10 8.64 9.12 8.64 51,500 8.89 8.89
Date Open High Low Vol Cls adjCls
04-08-09 8.65 8.90 8.50 49,600 8.55 8.55
04-08-06 8.62 9.00 8.52 55,400 8.55 8.55
04-08-05 9.08 9.27 8.73 60,000 8.78 8.78
04-08-04 8.86 9.42 8.76 45,100 9.09 9.09
04-08-03 9.26 9.36 8.88 53,100 8.90 8.90
04-08-02 9.70 9.79 9.22 72,700 9.36 9.36
04-07-30 9.53 10.50 9.53 69,500 9.69 9.69
04-07-29 9.44 9.77 9.44 32,200 9.77 9.77
04-07-28 9.43 9.50 8.92 45,700 9.41 9.41
Date Open High Low Vol Cls adjCls
04-07-27 9.03 9.38 8.75 49,100 9.35 9.35
04-07-26 9.35 9.50 8.61 95,600 8.79 8.79
04-07-23 10.04 10.04 9.12 82,000 9.24 9.24
04-07-22 9.85 10.05 9.50 75,200 9.87 9.87
04-07-21 10.57 10.85 9.86 114,500 9.88 9.88
04-07-20 9.90 10.54 9.89 60,400 10.50 10.50
04-07-19 10.39 10.54 9.65 109,900 9.85 9.85
04-07-16 10.98 11.43 10.14 183,300 10.27 10.27
04-07-15 10.86 11.07 10.70 127,000 11.01 11.01
Date Open High Low Vol Cls adjCls
04-07-14 10.96 11.09 10.65 192,800 11.00 11.00
04-07-13 10.90 11.13 10.66 55,100 10.99 10.99
04-07-12 10.74 10.90 10.52 188,200 10.69 10.69
04-07-09 10.61 10.78 10.30 76,900 10.75 10.75
04-07-08 10.33 10.82 10.28 60,800 10.30 10.30
04-07-07 10.35 11.02 10.26 87,200 10.49 10.49
04-07-06 10.91 11.06 10.21 109,500 10.35 10.35
04-07-02 11.35 11.35 10.80 32,500 11.06 11.06
04-07-01 11.17 11.38 10.71 100,600 11.14 11.14
Date Open High Low Vol Cls adjCls
04-06-30 11.59 11.68 11.19 117,700 11.19 11.19
04-06-29 11.95 12.17 11.36 66,300 11.47 11.47
04-06-28 12.28 12.70 11.65 78,300 12.70 12.70
04-06-25 12.07 12.44 11.64 112,600 11.91 11.91
04-06-24 12.05 12.40 11.90 114,300 12.21 12.21
04-06-23 11.60 12.10 11.59 77,100 11.88 11.88
04-06-22 11.00 11.60 10.84 61,600 11.38 11.38
04-06-21 11.45 11.45 11.05 69,700 11.14 11.14
04-06-18 11.57 11.84 11.39 119,800 11.50 11.50
Date Open High Low Vol Cls adjCls
04-06-17 12.24 12.24 11.51 40,600 11.64 11.64
04-06-16 12.10 12.19 12.10 75,500 12.19 12.19
04-06-15 10.77 12.29 10.76 119,700 11.83 11.83
04-06-14 11.52 11.86 10.70 89,400 10.74 10.74
04-06-10 11.80 12.02 11.35 83,500 11.65 11.65
04-06-09 11.82 11.90 11.43 111,300 11.82 11.82
04-06-08 11.78 12.13 11.47 128,500 11.90 11.90
04-06-07 11.08 11.81 11.08 125,700 11.81 11.81
04-06-04 11.04 11.30 11.02 88,500 11.21 11.21
Date Open High Low Vol Cls adjCls
04-06-03 10.80 11.15 10.80 88,300 10.93 10.93
04-06-02 10.86 11.26 10.58 90,900 11.12 11.12
04-06-01 10.64 11.10 10.47 45,400 11.07 11.07
04-05-28 11.15 11.24 10.60 67,500 10.60 10.60
04-05-27 11.00 11.39 10.90 67,600 11.20 11.20
04-05-26 10.62 11.19 10.61 85,400 10.94 10.94
04-05-25 10.16 10.52 10.00 74,000 10.50 10.50
04-05-24 10.17 10.50 10.01 43,300 10.21 10.21
04-05-21 9.95 10.27 9.75 67,200 10.17 10.17
Date Open High Low Vol Cls adjCls
04-05-20 9.89 10.09 9.70 78,300 9.88 9.88
04-05-19 9.85 10.37 9.75 77,100 9.97 9.97
04-05-18 10.50 10.67 9.53 119,400 9.78 9.78
04-05-17 10.01 10.63 9.30 124,600 10.57 10.57
04-05-14 10.61 10.70 9.96 79,300 9.96 9.96
04-05-13 10.68 10.93 10.43 59,600 10.73 10.73
04-05-12 10.54 10.93 10.10 64,200 10.62 10.62
04-05-11 10.63 10.95 10.39 79,600 10.66 10.66
04-05-10 10.18 10.65 10.03 104,100 10.28 10.28
Date Open High Low Vol Cls adjCls
04-05-07 11.02 11.09 10.10 117,200 10.15 10.15
04-05-06 10.90 11.07 10.80 146,000 10.94 10.94
04-05-05 10.93 11.73 10.91 317,700 10.91 10.91
04-05-04 10.92 11.25 10.66 198,600 10.79 10.79
04-05-03 11.01 11.58 10.83 104,600 11.21 11.21
04-04-30 11.14 11.76 11.00 118,300 11.03 11.03
04-04-29 12.85 13.10 10.97 211,400 11.30 11.30
04-04-28 13.09 13.39 12.61 77,300 12.95 12.95
04-04-27 13.75 13.94 13.08 122,400 13.23 13.23
Date Open High Low Vol Cls adjCls
04-04-26 13.78 14.11 13.25 74,200 13.77 13.77
04-04-23 13.90 14.61 13.59 176,400 13.68 13.68
04-04-22 14.00 14.10 13.60 98,900 14.00 14.00
04-04-21 13.81 14.10 13.75 43,700 13.89 13.89
04-04-20 13.99 14.40 13.75 76,800 13.89 13.89
04-04-19 14.07 14.19 13.96 63,400 14.03 14.03
04-04-16 14.87 14.87 14.13 102,200 14.18 14.18
04-04-15 15.10 15.43 14.75 73,800 14.75 14.75
04-04-14 15.85 16.20 14.72 199,600 15.29 15.29
Date Open High Low Vol Cls adjCls
04-04-13 16.03 16.05 15.51 81,300 15.52 15.52
04-04-12 16.05 16.32 15.58 70,600 15.64 15.64
04-04-08 16.50 16.70 15.85 55,400 15.88 15.88
04-04-07 16.20 16.49 16.01 43,000 16.29 16.29
04-04-06 16.16 16.39 16.03 65,100 16.20 16.20
04-04-05 16.39 16.40 16.01 83,900 16.21 16.21
04-04-02 15.91 16.24 15.91 50,400 16.04 16.04
04-04-01 15.63 15.75 15.60 64,100 15.67 15.67
04-03-31 15.25 15.80 15.13 156,400 15.63 15.63
Date Open High Low Vol Cls adjCls
04-03-30 14.94 14.95 14.55 35,100 14.67 14.67
04-03-29 14.88 15.20 14.76 59,000 14.98 14.98
04-03-26 14.50 14.77 14.40 88,400 14.42 14.42
04-03-25 14.40 14.68 14.32 55,100 14.51 14.51
04-03-24 14.12 14.60 13.48 72,000 14.15 14.15
04-03-23 14.02 14.60 13.56 61,100 13.70 13.70
04-03-22 14.04 14.43 13.50 81,900 13.89 13.89
04-03-19 15.19 15.19 14.02 57,500 14.08 14.08
04-03-18 15.05 15.14 14.05 52,900 14.80 14.80
Date Open High Low Vol Cls adjCls
04-03-17 13.96 15.09 13.96 184,100 15.09 15.09
04-03-16 14.15 15.58 13.22 135,400 13.79 13.79
04-03-15 14.98 15.66 14.25 63,100 14.26 14.26
04-03-12 15.20 15.23 14.43 110,500 15.14 15.14
04-03-11 15.06 15.20 14.44 189,100 14.84 14.84
04-03-10 16.00 16.00 14.70 132,800 14.70 14.70
04-03-09 16.15 16.44 15.34 83,400 15.38 15.38
04-03-08 17.65 17.65 16.15 88,300 16.16 16.16
04-03-05 16.85 17.80 16.67 104,400 17.40 17.40
Date Open High Low Vol Cls adjCls
04-03-04 16.98 17.00 16.96 40,300 17.00 17.00
04-03-03 16.93 17.18 16.75 38,200 17.09 17.09
04-03-02 17.30 17.30 16.89 73,400 17.18 17.18
04-03-01 16.53 17.29 15.62 108,200 17.21 17.21
04-02-27 16.75 16.79 16.20 58,800 16.45 16.45
04-02-26 16.09 16.83 16.01 40,900 16.75 16.75
04-02-25 15.57 16.49 15.57 64,600 16.43 16.43
04-02-24 16.72 16.80 15.42 250,000 15.74 15.74
04-02-23 17.31 17.49 16.27 121,500 16.79 16.79
Date Open High Low Vol Cls adjCls
04-02-20 17.85 18.29 17.29 87,500 18.29 18.29
04-02-19 18.80 19.00 17.65 67,800 17.65 17.65
04-02-18 18.71 19.25 18.09 86,400 18.40 18.40
04-02-17 17.70 19.20 17.70 90,400 18.86 18.86
04-02-13 18.32 18.80 17.70 79,000 18.80 18.80
04-02-12 18.10 19.30 18.10 175,600 18.26 18.26
04-02-11 18.31 18.55 18.01 105,600 18.32 18.32
04-02-10 18.51 18.53 18.12 80,000 18.28 18.28
04-02-09 18.32 18.78 18.30 136,400 18.37 18.37
Date Open High Low Vol Cls adjCls
04-02-06 17.55 18.58 17.55 136,600 18.32 18.32
04-02-05 18.00 18.53 17.55 119,700 17.55 17.55
04-02-04 18.78 19.17 17.82 196,400 17.96 17.96
04-02-03 19.30 19.47 18.55 127,800 19.05 19.05
04-02-02 19.40 19.99 19.33 133,200 19.38 19.38
04-01-30 19.31 19.97 19.31 137,700 19.97 19.97
04-01-29 19.86 20.20 19.12 177,900 19.47 19.47
04-01-28 20.50 21.23 19.71 1,010,700 20.00 20.00
04-01-27 18.87 19.20 18.50 210,000 18.99 18.99
Date Open High Low Vol Cls adjCls
04-01-26 18.16 19.00 17.66 82,400 18.99 18.99
04-01-23 17.96 18.67 17.50 102,200 18.11 18.11
04-01-22 19.75 19.86 18.01 194,400 18.17 18.17
04-01-21 20.10 20.30 19.43 183,500 19.45 19.45
04-01-20 20.10 20.24 19.42 216,600 20.24 20.24
04-01-16 18.91 20.14 18.75 313,400 19.98 19.98
04-01-15 18.43 18.94 17.75 135,300 18.90 18.90
04-01-14 18.94 18.94 17.57 111,600 18.60 18.60
04-01-13 18.37 19.00 18.37 90,100 18.79 18.79
Date Open High Low Vol Cls adjCls
04-01-12 18.97 19.05 18.28 120,500 18.74 18.74
04-01-09 18.15 19.05 17.90 309,600 18.68 18.68
04-01-08 17.27 18.44 17.27 217,900 18.15 18.15
04-01-07 17.27 17.40 16.97 94,200 17.33 17.33
04-01-06 16.78 17.25 16.70 173,100 17.15 17.15
04-01-05 16.78 17.00 16.39 167,000 16.79 16.79
04-01-02 16.68 17.00 16.51 124,500 16.87 16.87
03-12-31 16.55 16.95 16.25 96,400 16.49 16.49
03-12-30 16.60 17.27 16.60 59,600 17.27 17.27
Date Open High Low Vol Cls adjCls
03-12-29 16.61 17.00 16.48 113,000 16.77 16.77
03-12-26 16.77 17.00 16.77 15,700 16.95 16.95
03-12-24 16.95 17.04 16.78 25,400 16.91 16.91
03-12-23 16.77 17.03 16.39 53,900 17.03 17.03
03-12-22 16.35 16.90 16.10 51,600 16.85 16.85
03-12-19 17.01 17.04 16.05 132,300 16.49 16.49
03-12-18 16.49 17.23 16.24 82,000 16.65 16.65
03-12-17 16.34 16.56 15.80 51,600 16.45 16.45
03-12-16 15.90 16.50 15.73 58,000 16.46 16.46
Date Open High Low Vol Cls adjCls
03-12-15 17.60 17.71 15.79 209,800 15.90 15.90
03-12-12 16.76 17.10 16.76 75,600 17.10 17.10
03-12-11 16.10 17.10 16.10 114,100 17.00 17.00
03-12-10 16.74 16.78 15.99 176,800 16.22 16.22
03-12-09 16.80 17.00 16.61 77,900 16.75 16.75
03-12-08 16.85 17.29 16.75 147,100 17.00 17.00
03-12-05 16.84 17.13 16.65 70,300 17.00 17.00
03-12-04 16.54 17.31 16.32 130,500 17.09 17.09
03-12-03 16.14 16.90 15.94 174,900 16.40 16.40
Date Open High Low Vol Cls adjCls
03-12-02 16.25 16.25 15.90 132,700 16.03 16.03
03-12-01 16.41 16.59 15.88 243,700 16.25 16.25
03-11-28 16.39 16.45 16.20 29,700 16.41 16.41
03-11-26 16.41 16.64 16.05 89,300 16.41 16.41
03-11-25 16.18 16.70 16.18 164,900 16.42 16.42
03-11-24 15.89 16.50 15.63 268,700 16.18 16.18
03-11-21 14.85 15.82 14.85 92,700 15.69 15.69
03-11-20 15.25 15.94 15.22 163,200 15.45 15.45
03-11-19 14.70 15.75 14.70 277,000 15.58 15.58
Date Open High Low Vol Cls adjCls
03-11-18 14.51 15.21 14.41 379,900 14.75 14.75
03-11-17 13.87 14.25 13.60 195,100 14.09 14.09
03-11-14 14.24 14.67 14.13 122,800 14.38 14.38
03-11-13 14.22 14.90 14.10 113,200 14.25 14.25
03-11-12 13.42 14.50 13.41 202,800 14.33 14.33
03-11-11 13.51 14.42 13.36 434,300 14.07 14.07
03-11-10 15.02 15.45 13.76 681,300 14.50 14.50
03-11-07 15.48 16.03 15.30 264,500 15.55 15.55
03-11-06 15.53 15.98 15.00 236,100 15.50 15.50
Date Open High Low Vol Cls adjCls
03-11-05 14.80 15.50 14.70 453,300 15.50 15.50
03-11-04 14.91 15.26 14.60 362,400 14.70 14.70
03-11-03 14.75 15.84 14.71 535,500 15.01 15.01
03-10-31 15.41 16.25 14.50 1,332,700 15.05 15.05
03-10-30 20.17 20.39 18.78 333,600 19.56 19.56
03-10-29 19.55 20.00 19.30 187,000 19.99 19.99
03-10-28 18.70 19.77 18.54 279,400 19.63 19.63
03-10-27 17.19 18.70 17.01 247,600 18.67 18.67
03-10-24 18.69 18.69 16.17 419,600 17.51 17.51
Date Open High Low Vol Cls adjCls
03-10-23 17.82 19.27 17.81 274,700 18.65 18.65
03-10-22 20.59 20.66 19.16 283,700 19.55 19.55
03-10-21 19.45 20.68 19.45 219,300 20.60 20.60
03-10-20 19.15 19.70 19.15 150,800 19.61 19.61
03-10-17 19.80 19.90 19.11 157,400 19.35 19.35
03-10-16 19.21 19.91 18.53 239,500 19.68 19.68
03-10-15 20.60 20.83 19.16 201,100 19.85 19.85
03-10-14 21.52 21.53 19.00 747,700 20.49 20.49
03-10-13 19.35 21.30 19.01 572,600 21.05 21.05
Date Open High Low Vol Cls adjCls
03-10-10 18.79 19.35 17.80 246,800 19.00 19.00
03-10-09 19.90 19.90 18.40 194,400 18.79 18.79
03-10-08 19.89 19.98 19.08 235,100 19.11 19.11
03-10-07 19.88 19.88 18.79 420,800 19.85 19.85
03-10-06 16.61 19.68 16.39 835,200 19.66 19.66
03-10-03 17.11 17.11 16.08 296,200 16.39 16.39
03-10-02 17.06 17.19 16.26 204,900 16.54 16.54
03-10-01 17.03 17.39 16.61 263,100 16.89 16.89
03-09-30 17.54 17.55 16.10 429,100 16.35 16.35
Date Open High Low Vol Cls adjCls
03-09-29 15.26 17.65 15.14 844,900 17.42 17.42
03-09-26 13.36 15.10 13.36 382,600 15.02 15.02
03-09-25 14.08 14.33 13.42 83,000 14.33 14.33
03-09-24 14.36 15.00 14.01 55,100 14.08 14.08
03-09-23 14.92 15.06 14.03 98,200 14.50 14.50
03-09-22 14.58 14.58 14.14 148,400 14.58 14.58
03-09-19 14.38 15.00 14.38 117,700 15.00 15.00
03-09-18 14.19 14.67 14.19 83,500 14.67 14.67
03-09-17 14.78 14.78 13.80 68,100 14.28 14.28
Date Open High Low Vol Cls adjCls
03-09-16 14.29 14.82 14.03 114,100 14.67 14.67
03-09-15 14.54 14.90 13.80 161,600 14.20 14.20
03-09-12 13.37 14.60 13.10 169,000 14.60 14.60
03-09-11 12.58 13.78 12.46 123,100 13.76 13.76
03-09-10 13.76 13.76 12.50 151,200 13.76 13.76
03-09-09 13.95 13.99 13.54 82,300 13.80 13.80
03-09-08 12.91 13.65 12.80 124,400 13.56 13.56
03-09-05 12.74 13.08 12.40 127,700 12.91 12.91
03-09-04 12.35 13.00 12.06 148,300 12.71 12.71
Date Open High Low Vol Cls adjCls
03-09-03 12.40 12.45 12.14 185,600 12.29 12.29
03-09-02 11.78 12.24 11.78 272,100 12.24 12.24
03-08-29 11.49 11.75 10.95 177,800 11.65 11.65
03-08-28 10.10 11.50 9.75 181,400 11.30 11.30
03-08-27 9.15 10.09 9.15 74,200 9.95 9.95
03-08-26 9.41 9.70 9.11 194,700 9.20 9.20
03-08-25 9.72 9.72 9.20 40,500 9.46 9.46
03-08-22 10.00 10.23 9.69 90,000 9.73 9.73
03-08-21 9.75 10.40 9.75 119,700 10.00 10.00
Date Open High Low Vol Cls adjCls
03-08-20 10.28 10.28 9.75 179,700 9.76 9.76
03-08-19 10.15 10.28 10.00 37,500 10.28 10.28
03-08-18 9.98 10.09 9.98 37,600 10.09 10.09
03-08-15 10.40 10.56 9.12 31,900 9.85 9.85
03-08-14 9.93 10.34 9.93 26,900 10.33 10.33
03-08-13 10.18 10.33 9.84 22,600 10.05 10.05
03-08-12 9.55 10.31 9.36 66,700 10.21 10.21
03-08-11 9.50 9.51 9.31 16,100 9.49 9.49
03-08-08 9.45 9.70 9.27 36,900 9.60 9.60
Date Open High Low Vol Cls adjCls
03-08-07 9.26 9.39 8.91 37,600 9.39 9.39
03-08-06 9.45 9.50 9.00 33,400 9.40 9.40
03-08-05 9.31 9.69 8.95 49,100 9.46 9.46
03-08-04 9.34 9.59 9.30 23,600 9.37 9.37
03-08-01 10.09 10.15 9.39 34,100 9.60 9.60
03-07-31 9.89 10.00 9.30 56,600 9.90 9.90
03-07-30 10.01 10.15 9.85 23,600 9.92 9.92
03-07-29 10.00 10.09 9.81 51,800 10.00 10.00
03-07-28 9.88 10.00 9.88 40,800 10.00 10.00
Date Open High Low Vol Cls adjCls
03-07-25 9.99 10.19 9.50 45,100 9.82 9.82
03-07-24 10.24 10.29 9.80 57,000 10.00 10.00
03-07-23 10.24 10.40 9.81 111,100 10.19 10.19
03-07-22 9.66 10.35 9.50 190,100 10.25 10.25
03-07-21 9.85 9.97 9.08 59,400 9.65 9.65
03-07-18 8.93 10.03 8.80 125,700 10.00 10.00
03-07-17 9.98 10.07 8.94 76,700 9.00 9.00
03-07-16 10.14 10.79 9.80 135,300 9.98 9.98
03-07-15 8.90 10.25 8.85 500,200 10.18 10.18
Date Open High Low Vol Cls adjCls
03-07-14 8.83 9.19 8.80 65,300 9.19 9.19
03-07-11 8.67 8.95 8.67 39,000 8.90 8.90
03-07-10 8.49 8.83 8.49 37,800 8.73 8.73
03-07-09 8.62 8.79 8.50 75,700 8.75 8.75
03-07-08 8.41 8.69 8.38 43,200 8.64 8.64
03-07-07 8.39 8.56 8.15 67,000 8.43 8.43
03-07-03 8.48 8.48 8.14 18,800 8.41 8.41
03-07-02 8.00 8.48 7.87 95,200 8.44 8.44
03-07-01 7.74 8.30 7.74 59,500 8.00 8.00
Date Open High Low Vol Cls adjCls
03-06-30 7.70 8.40 7.70 198,400 8.40 8.40
03-06-27 7.60 8.08 7.60 101,600 8.08 8.08
03-06-26 7.54 7.79 7.49 56,200 7.67 7.67
03-06-25 7.21 7.55 7.15 60,900 7.49 7.49
03-06-24 7.36 7.53 7.23 63,100 7.24 7.24
03-06-23 7.55 7.70 7.35 94,600 7.35 7.35
03-06-20 7.63 7.69 7.50 73,900 7.69 7.69
03-06-19 7.61 7.70 7.48 46,200 7.53 7.53
03-06-18 7.65 7.69 7.42 138,100 7.62 7.62
Date Open High Low Vol Cls adjCls
03-06-17 7.60 7.63 7.21 78,000 7.60 7.60
03-06-16 7.60 7.61 7.21 147,600 7.45 7.45
03-06-13 7.34 7.34 7.15 113,500 7.31 7.31
03-06-12 7.14 7.41 7.04 81,700 7.24 7.24
03-06-11 6.88 7.26 6.82 24,000 7.04 7.04
03-06-10 7.02 7.02 6.70 33,700 6.87 6.87
03-06-09 7.34 7.50 6.82 51,500 6.98 6.98
03-06-06 7.24 7.50 6.91 93,000 6.96 6.96
03-06-05 6.98 7.19 6.98 38,300 7.12 7.12
Date Open High Low Vol Cls adjCls
03-06-04 7.10 7.20 6.95 82,900 6.99 6.99
03-06-03 7.00 7.19 6.96 61,400 7.19 7.19
03-06-02 7.35 7.53 6.87 111,700 6.94 6.94
03-05-30 7.45 7.55 6.92 131,300 7.02 7.02
03-05-29 7.19 7.59 7.16 121,600 7.45 7.45
03-05-28 7.39 7.39 6.96 87,700 7.10 7.10
03-05-27 6.80 7.20 6.69 41,500 6.96 6.96
03-05-23 6.66 6.98 6.64 16,900 6.64 6.64
03-05-22 7.02 7.02 6.49 73,700 6.64 6.64
Date Open High Low Vol Cls adjCls
03-05-21 6.99 7.07 6.71 41,600 7.00 7.00
03-05-20 6.74 7.05 6.74 75,900 7.05 7.05
03-05-19 6.65 6.88 6.50 46,800 6.68 6.68
03-05-16 6.78 7.10 6.52 87,500 6.57 6.57
03-05-15 6.81 7.05 6.80 23,200 6.95 6.95
03-05-14 6.99 7.14 6.85 23,300 6.90 6.90
03-05-13 6.86 7.11 6.86 35,300 7.00 7.00
03-05-12 6.85 7.11 6.83 44,300 6.94 6.94
03-05-09 7.12 7.12 6.81 22,000 7.00 7.00
Date Open High Low Vol Cls adjCls
03-05-08 7.20 7.20 6.80 40,400 7.06 7.06
03-05-07 7.50 7.62 7.11 54,800 7.20 7.20
03-05-06 7.60 8.04 7.21 348,600 7.40 7.40
03-05-05 7.60 7.73 7.30 51,800 7.38 7.38
03-05-02 7.29 8.15 7.29 161,700 8.15 8.15
03-05-01 7.42 7.60 7.23 46,800 7.42 7.42
03-04-30 7.20 7.67 7.13 27,300 7.53 7.53
03-04-29 7.46 7.56 7.22 18,200 7.23 7.23
03-04-28 7.40 7.52 7.32 33,800 7.52 7.52
Date Open High Low Vol Cls adjCls
03-04-25 7.41 7.42 7.11 33,400 7.18 7.18
03-04-24 7.48 7.55 7.32 31,800 7.44 7.44
03-04-23 7.18 7.52 7.18 39,900 7.52 7.52
03-04-22 7.12 7.47 7.12 42,500 7.47 7.47
03-04-21 7.11 7.14 6.91 31,600 7.09 7.09
03-04-17 6.85 6.99 6.74 25,200 6.82 6.82
03-04-16 6.55 6.70 6.54 35,300 6.60 6.60
03-04-15 6.45 6.54 6.30 22,700 6.54 6.54
03-04-14 6.05 6.39 6.05 14,600 6.36 6.36
Date Open High Low Vol Cls adjCls
03-04-11 6.16 6.17 6.05 12,200 6.09 6.09
03-04-10 6.14 6.19 6.00 31,100 6.00 6.00
03-04-09 6.19 6.50 6.05 43,600 6.08 6.08
03-04-08 6.35 6.38 6.00 31,600 6.19 6.19
03-04-07 6.10 6.26 6.10 19,200 6.26 6.26
03-04-04 6.12 6.12 5.90 14,900 5.95 5.95
03-04-03 6.10 6.12 5.80 23,300 6.05 6.05
03-04-02 5.85 6.10 5.85 16,500 6.03 6.03
03-04-01 5.92 5.95 5.65 20,900 5.75 5.75
Date Open High Low Vol Cls adjCls
03-03-31 5.90 5.90 5.68 16,900 5.68 5.68
03-03-28 5.87 5.91 5.60 11,200 5.83 5.83
03-03-27 5.84 5.99 5.69 15,300 5.93 5.93
03-03-26 6.11 6.25 5.85 22,600 5.85 5.85
03-03-25 5.75 6.10 5.75 20,800 6.05 6.05
03-03-24 5.94 6.00 5.93 16,500 6.00 6.00
03-03-21 5.95 6.03 5.95 31,500 6.03 6.03
03-03-20 5.71 5.95 5.71 30,300 5.91 5.91
03-03-19 5.65 5.79 5.51 33,900 5.75 5.75
Date Open High Low Vol Cls adjCls
03-03-18 5.50 5.71 5.50 26,300 5.70 5.70
03-03-17 5.51 5.62 5.14 52,100 5.51 5.51
03-03-14 5.55 5.60 5.30 42,300 5.53 5.53
03-03-13 5.35 5.45 5.19 35,000 5.39 5.39
03-03-12 5.24 5.30 5.11 25,500 5.25 5.25
03-03-11 5.05 5.25 5.00 25,200 5.24 5.24
03-03-10 4.96 5.20 4.95 804,200 5.20 5.20
03-03-07 5.40 5.50 4.79 324,000 4.90 4.90
03-03-06 5.80 5.90 5.43 47,200 5.46 5.46
Date Open High Low Vol Cls adjCls
03-03-05 5.89 6.00 5.83 23,100 5.85 5.85
03-03-04 6.25 6.25 5.86 46,000 5.89 5.89
03-03-03 6.19 6.28 6.01 14,400 6.05 6.05
03-02-28 6.13 6.33 6.01 17,000 6.18 6.18
03-02-27 6.10 6.37 5.95 15,400 6.33 6.33
03-02-26 6.17 6.17 6.04 16,200 6.05 6.05
03-02-25 6.11 6.15 5.96 27,700 6.15 6.15
03-02-24 6.15 6.17 6.03 28,700 6.05 6.05
03-02-21 6.30 6.35 6.14 9,700 6.21 6.21
Date Open High Low Vol Cls adjCls
03-02-20 6.26 6.39 6.24 15,400 6.24 6.24
03-02-19 6.51 6.58 6.16 18,000 6.25 6.25
03-02-18 6.20 6.70 6.09 58,300 6.61 6.61
03-02-14 6.00 6.19 6.00 6,100 6.16 6.16
03-02-13 6.16 6.16 6.00 5,400 6.08 6.08
03-02-12 6.21 6.36 6.20 10,400 6.29 6.29
03-02-11 6.14 6.27 6.09 23,800 6.19 6.19
03-02-10 6.03 6.11 5.88 5,300 6.09 6.09
03-02-07 5.95 6.31 5.95 20,200 6.10 6.10
Date Open High Low Vol Cls adjCls
03-02-06 6.29 6.29 6.00 24,600 6.00 6.00
03-02-05 5.90 6.39 5.90 9,000 6.11 6.11
03-02-04 6.21 6.34 5.88 19,000 6.01 6.01
03-02-03 6.35 6.53 6.20 17,600 6.20 6.20
03-01-31 6.28 6.40 6.24 14,900 6.40 6.40
03-01-30 6.45 6.62 6.37 22,400 6.62 6.62
03-01-29 6.64 6.64 6.14 21,100 6.40 6.40
03-01-28 6.41 6.68 6.15 14,600 6.58 6.58
03-01-27 6.72 6.96 6.46 36,300 6.96 6.96
Date Open High Low Vol Cls adjCls
03-01-24 7.00 7.01 6.70 30,300 6.71 6.71
03-01-23 7.20 7.28 6.85 19,200 6.91 6.91
03-01-22 7.05 7.20 7.05 29,800 7.20 7.20
03-01-21 7.03 7.29 6.87 22,600 6.89 6.89
03-01-17 7.30 7.38 6.80 529,200 7.25 7.25
03-01-16 7.89 7.89 7.41 69,300 7.41 7.41
03-01-15 8.00 8.00 7.88 20,200 7.88 7.88
03-01-14 8.00 8.16 8.00 37,700 8.16 8.16
03-01-13 7.95 8.18 7.95 64,600 8.05 8.05
Date Open High Low Vol Cls adjCls
03-01-10 7.68 8.08 7.68 138,600 8.05 8.05
03-01-09 7.64 8.00 7.64 22,500 7.90 7.90
03-01-08 8.09 8.09 7.50 24,900 7.63 7.63
03-01-07 8.18 8.20 7.88 38,700 8.04 8.04
03-01-06 7.98 8.17 7.84 62,700 8.03 8.03
03-01-03 7.69 8.04 7.68 81,300 7.83 7.83
03-01-02 7.15 7.93 7.14 40,500 7.67 7.67
02-12-31 7.10 7.44 6.83 76,300 6.99 6.99
02-12-30 7.12 7.39 6.97 42,800 7.09 7.09
Date Open High Low Vol Cls adjCls
02-12-27 7.13 7.20 6.95 28,900 6.95 6.95
02-12-26 7.25 7.53 7.04 33,300 7.17 7.17
02-12-24 7.44 7.65 7.25 13,600 7.30 7.30
02-12-23 7.69 8.03 7.47 47,500 7.47 7.47
02-12-20 8.00 8.50 7.59 98,100 7.92 7.92
02-12-19 8.41 8.49 8.00 48,000 8.00 8.00
02-12-18 8.11 8.90 8.11 98,900 8.90 8.90
02-12-17 8.24 8.34 7.99 36,500 8.17 8.17
02-12-16 7.97 8.43 7.97 69,300 8.25 8.25
Date Open High Low Vol Cls adjCls
02-12-13 8.11 8.45 8.10 42,600 8.45 8.45
02-12-12 8.16 8.54 8.10 36,000 8.12 8.12
02-12-11 8.45 8.57 8.12 26,000 8.32 8.32
02-12-10 8.09 8.45 7.74 138,000 8.40 8.40
02-12-09 8.70 8.70 8.10 90,500 8.10 8.10
02-12-06 8.66 9.15 8.41 144,400 8.71 8.71
02-12-05 9.00 9.09 8.65 373,600 8.70 8.70
02-12-04 9.19 9.20 8.90 422,000 9.05 9.05
02-12-03 8.95 9.35 8.57 207,200 9.30 9.30
Date Open High Low Vol Cls adjCls
02-12-02 7.86 9.25 7.86 623,200 9.05 9.05
02-11-29 7.00 7.88 6.93 85,100 7.88 7.88
02-11-27 6.70 7.09 6.31 96,200 7.03 7.03
02-11-26 6.79 7.06 6.56 76,200 6.64 6.64
02-11-25 6.75 7.24 6.30 152,100 6.80 6.80
02-11-22 6.00 6.80 6.00 317,700 6.80 6.80
02-11-21 6.00 6.09 5.88 70,700 6.00 6.00
02-11-20 5.75 6.20 5.70 245,700 5.98 5.98
02-11-19 6.01 6.03 5.71 25,700 5.77 5.77
Date Open High Low Vol Cls adjCls
02-11-18 5.81 6.01 5.81 28,600 6.01 6.01
02-11-15 6.02 6.05 5.77 16,400 5.78 5.78
02-11-14 6.16 6.30 6.11 58,600 6.30 6.30
02-11-13 6.10 6.29 6.08 16,100 6.15 6.15
02-11-12 6.10 6.38 6.00 21,800 6.03 6.03
02-11-11 6.44 6.49 6.06 37,500 6.13 6.13
02-11-08 6.30 6.67 6.27 37,500 6.42 6.42
02-11-07 6.25 6.51 6.06 59,700 6.39 6.39
02-11-06 6.46 6.51 5.68 109,800 6.22 6.22
Date Open High Low Vol Cls adjCls
02-11-05 5.74 6.67 5.47 219,900 6.50 6.50
02-11-04 4.57 5.78 4.57 473,900 5.78 5.78
02-11-01 4.49 4.59 4.26 228,000 4.40 4.40
02-10-31 4.45 4.50 4.20 156,200 4.43 4.43
02-10-30 4.15 4.80 4.15 276,000 4.58 4.58
02-10-29 4.30 4.30 4.15 122,400 4.20 4.20
02-10-28 4.19 4.32 4.12 183,200 4.13 4.13
02-10-25 4.07 4.21 4.00 69,900 4.11 4.11
02-10-24 4.00 4.16 3.82 56,800 4.07 4.07
Date Open High Low Vol Cls adjCls
02-10-23 4.01 4.01 3.75 54,900 3.90 3.90
02-10-22 4.03 4.05 3.77 34,200 3.89 3.89
02-10-21 4.10 4.10 3.95 50,600 3.97 3.97
02-10-18 4.06 4.09 3.96 105,300 3.99 3.99
02-10-17 3.89 4.04 3.85 41,400 3.98 3.98
02-10-16 3.78 4.00 3.68 35,200 3.69 3.69
02-10-15 4.11 4.35 3.80 112,200 4.06 4.06
02-10-14 4.06 4.33 3.78 34,200 3.89 3.89
02-10-11 3.91 4.24 3.91 82,200 4.05 4.05
Date Open High Low Vol Cls adjCls
02-10-10 3.71 4.25 3.70 75,400 3.91 3.91
02-10-09 3.60 4.05 3.55 65,900 3.95 3.95
02-10-08 3.95 4.20 3.58 88,400 3.70 3.70
02-10-07 4.09 4.22 3.87 71,300 3.94 3.94
02-10-04 4.20 4.30 3.90 44,000 3.94 3.94
02-10-03 4.07 4.25 3.87 31,100 4.20 4.20
02-10-02 4.22 4.25 4.03 75,500 4.05 4.05
02-10-01 4.25 4.29 4.10 91,700 4.18 4.18
02-09-30 4.26 4.49 4.12 357,000 4.24 4.24
Date Open High Low Vol Cls adjCls
02-09-27 4.18 4.34 4.14 356,100 4.25 4.25
02-09-26 4.25 4.27 4.13 93,300 4.15 4.15
02-09-25 4.50 4.57 4.25 105,600 4.25 4.25
02-09-24 4.41 4.75 4.28 53,700 4.30 4.30
02-09-23 4.55 4.71 4.55 55,000 4.71 4.71
02-09-20 4.76 5.08 4.55 108,400 5.08 5.08
02-09-19 5.15 5.19 4.75 44,300 4.77 4.77
02-09-18 4.96 5.14 4.70 87,200 4.97 4.97
02-09-17 4.71 5.28 4.67 85,000 4.82 4.82
Date Open High Low Vol Cls adjCls
02-09-16 5.05 5.07 4.50 120,300 4.66 4.66
02-09-13 5.26 5.26 4.90 40,000 5.00 5.00
02-09-12 5.45 5.50 5.16 122,100 5.28 5.28
02-09-11 5.45 5.60 5.30 139,400 5.42 5.42
02-09-10 5.75 5.75 5.30 133,400 5.40 5.40
02-09-09 5.75 5.75 5.37 32,800 5.73 5.73
02-09-06 5.46 5.80 5.45 26,500 5.59 5.59
02-09-05 5.55 5.79 5.21 375,100 5.30 5.30
02-09-04 5.91 6.00 5.50 94,000 5.70 5.70
Date Open High Low Vol Cls adjCls
02-09-03 6.44 6.56 5.80 60,200 5.85 5.85
02-08-30 6.25 6.40 5.90 173,800 5.90 5.90
02-08-29 5.95 6.22 5.95 46,200 6.14 6.14
02-08-28 6.29 6.29 6.00 61,600 6.00 6.00
02-08-27 6.50 6.50 6.05 21,800 6.15 6.15
02-08-26 6.21 6.56 5.90 21,800 6.54 6.54
02-08-23 6.55 6.55 6.04 117,100 6.13 6.13
02-08-22 6.44 6.70 6.08 95,700 6.59 6.59
02-08-21 6.10 6.44 6.10 68,300 6.44 6.44
Date Open High Low Vol Cls adjCls
02-08-20 6.16 6.35 5.97 38,100 6.00 6.00
02-08-19 6.60 6.60 6.16 118,700 6.47 6.47
02-08-16 5.88 6.70 5.85 210,900 6.50 6.50
02-08-15 5.89 6.00 5.81 172,900 5.88 5.88
02-08-14 6.18 6.18 5.79 49,600 5.90 5.90
02-08-13 6.38 6.55 6.17 14,700 6.17 6.17
02-08-12 6.38 6.68 6.38 7,400 6.53 6.53
02-08-09 6.54 6.66 6.39 23,100 6.39 6.39
02-08-08 6.91 6.91 6.54 33,200 6.91 6.91
Date Open High Low Vol Cls adjCls
02-08-07 6.89 7.02 6.89 19,300 7.02 7.02
02-08-06 6.30 7.00 6.20 31,200 6.79 6.79
02-08-05 6.36 6.57 6.16 23,300 6.26 6.26
02-08-02 6.52 6.80 6.35 30,400 6.35 6.35
02-08-01 6.66 6.90 6.66 16,000 6.90 6.90
02-07-31 6.97 7.00 6.77 44,600 7.00 7.00
02-07-30 6.61 7.00 6.61 52,300 6.98 6.98
02-07-29 6.65 6.97 6.32 48,000 6.60 6.60
02-07-26 6.70 6.82 6.36 50,200 6.59 6.59
Date Open High Low Vol Cls adjCls
02-07-25 6.88 6.95 6.50 29,700 6.50 6.50
02-07-24 6.76 7.37 6.22 73,900 7.06 7.06
02-07-23 7.00 7.37 6.70 122,400 6.77 6.77
02-07-22 7.06 7.07 6.51 28,300 7.06 7.06
02-07-19 7.49 7.49 6.52 44,000 7.07 7.07
02-07-18 7.67 7.67 6.98 15,400 7.00 7.00
02-07-17 7.48 7.73 7.11 54,200 7.35 7.35
02-07-16 6.90 7.50 6.83 34,600 7.30 7.30
02-07-15 7.35 7.46 6.50 193,800 6.90 6.90
Date Open High Low Vol Cls adjCls
02-07-12 7.80 7.84 7.09 37,100 7.35 7.35
02-07-11 7.32 7.73 6.75 55,600 7.20 7.20
02-07-10 7.80 7.97 7.36 105,600 7.36 7.36
02-07-09 7.65 7.87 7.60 13,800 7.66 7.66
02-07-08 7.76 7.90 7.54 19,900 7.54 7.54
02-07-05 7.95 8.09 7.60 34,300 7.76 7.76
02-07-03 7.52 7.90 7.38 27,500 7.60 7.60
02-07-02 7.95 8.06 7.31 76,800 7.60 7.60
02-07-01 7.90 8.05 7.50 65,200 7.90 7.90
Date Open High Low Vol Cls adjCls
02-06-28 7.46 8.39 7.46 152,700 8.05 8.05
02-06-27 7.74 7.75 6.80 95,500 7.35 7.35
02-06-26 7.33 7.90 7.20 47,100 7.30 7.30
02-06-25 8.14 8.19 7.20 87,800 7.28 7.28
02-06-24 8.33 8.63 7.65 55,400 7.86 7.86
02-06-21 9.00 9.00 7.79 74,800 7.98 7.98
02-06-20 8.56 9.33 7.78 131,500 8.56 8.56
02-06-19 9.60 9.80 8.47 66,300 8.50 8.50
02-06-18 10.03 10.06 9.57 28,200 9.57 9.57
Date Open High Low Vol Cls adjCls
02-06-17 9.59 9.92 9.58 94,500 9.74 9.74
02-06-14 9.99 10.00 9.36 82,400 9.55 9.55
02-06-13 9.95 9.98 9.54 64,900 9.66 9.66
02-06-12 10.00 10.23 9.40 69,100 9.65 9.65
02-06-11 10.42 11.10 9.70 130,600 9.71 9.71
02-06-10 10.30 10.65 10.27 133,800 10.65 10.65
02-06-07 10.87 10.87 9.67 83,900 10.34 10.34
02-06-06 11.87 11.87 10.52 54,900 10.87 10.87
02-06-05 12.25 12.52 11.87 40,700 12.52 12.52
Date Open High Low Vol Cls adjCls
02-06-04 12.76 13.05 12.00 73,000 12.49 12.49
02-06-03 13.98 13.98 12.75 50,300 12.76 12.76
02-05-31 13.74 14.17 13.02 56,400 13.11 13.11
02-05-30 13.77 14.23 13.13 41,600 13.47 13.47
02-05-29 14.00 14.49 14.00 26,100 14.35 14.35
02-05-28 14.51 14.81 13.76 26,300 14.03 14.03
02-05-24 14.85 15.39 14.38 22,200 14.40 14.40
02-05-23 14.50 15.05 14.11 28,700 15.05 15.05
02-05-22 14.61 15.00 14.15 39,700 14.73 14.73
Date Open High Low Vol Cls adjCls
02-05-21 15.50 15.50 14.51 42,900 14.84 14.84
02-05-20 16.01 16.02 15.17 31,900 15.25 15.25
02-05-17 16.19 16.65 15.85 42,600 16.65 16.65
02-05-16 15.76 16.22 15.75 31,000 16.07 16.07
02-05-15 16.32 16.43 15.69 44,800 16.43 16.43
02-05-14 15.50 16.41 15.50 50,000 16.20 16.20
02-05-13 15.00 15.25 14.66 74,900 15.20 15.20
02-05-10 15.50 16.03 14.48 32,300 14.48 14.48
02-05-09 15.73 16.10 15.39 24,400 15.41 15.41
Date Open High Low Vol Cls adjCls
02-05-08 15.31 16.07 15.31 62,000 15.72 15.72
02-05-07 15.40 15.59 15.00 39,800 15.10 15.10
02-05-06 16.29 16.30 15.28 57,100 15.33 15.33
02-05-03 16.50 16.75 15.51 40,600 15.53 15.53
02-05-02 16.90 17.20 16.00 51,100 16.03 16.03
02-05-01 17.11 18.00 16.56 158,500 16.56 16.56
02-04-30 16.99 17.50 16.50 37,600 17.11 17.11
02-04-29 16.50 17.22 16.31 71,000 17.14 17.14
02-04-26 16.54 16.95 15.59 58,100 16.50 16.50
Date Open High Low Vol Cls adjCls
02-04-25 16.50 16.87 16.49 27,500 16.85 16.85
02-04-24 16.85 17.16 16.60 57,000 17.00 17.00
02-04-23 16.85 16.91 16.83 21,700 16.86 16.86
02-04-22 17.00 17.27 16.85 64,100 16.86 16.86
02-04-19 17.30 17.50 17.00 18,600 17.05 17.05
02-04-18 16.92 17.22 16.92 19,700 17.10 17.10
02-04-17 16.86 17.54 16.86 126,900 17.00 17.00
02-04-16 16.60 17.25 16.60 81,400 16.99 16.99
02-04-15 15.60 16.65 15.55 68,700 16.55 16.55
Date Open High Low Vol Cls adjCls
02-04-12 14.81 15.90 14.81 82,200 15.65 15.65
02-04-11 15.15 15.15 14.40 56,100 14.95 14.95
02-04-10 15.01 15.49 14.90 86,700 15.25 15.25
02-04-09 15.52 15.69 15.10 19,000 15.10 15.10
02-04-08 16.16 16.17 15.05 48,000 15.51 15.51
02-04-05 17.00 17.00 15.70 32,000 16.15 16.15
02-04-04 16.60 16.95 16.30 16,000 16.40 16.40
02-04-03 16.64 16.85 16.51 26,000 16.55 16.55
02-04-02 16.50 16.70 16.36 196,500 16.45 16.45
Date Open High Low Vol Cls adjCls
02-04-01 16.30 16.95 16.15 59,500 16.95 16.95
02-03-28 16.50 16.75 16.22 52,500 16.22 16.22
02-03-27 16.19 16.55 15.97 12,300 16.50 16.50
02-03-26 16.47 16.75 16.19 37,200 16.27 16.27
02-03-25 17.02 17.25 16.25 58,400 16.31 16.31
02-03-22 16.94 18.00 16.65 72,100 16.92 16.92
02-03-21 15.85 17.25 15.85 60,500 17.02 17.02
02-03-20 17.10 17.30 15.70 72,800 15.85 15.85
02-03-19 16.81 17.47 16.80 165,400 17.10 17.10
Date Open High Low Vol Cls adjCls
02-03-18 16.24 17.18 16.04 147,200 16.93 16.93
02-03-15 15.45 17.00 14.95 132,000 17.00 17.00
02-03-14 15.20 15.79 15.20 43,500 15.59 15.59
02-03-13 16.10 16.15 14.48 54,300 15.50 15.50
02-03-12 16.05 16.11 15.50 69,900 16.00 16.00
02-03-11 15.01 16.75 15.01 205,400 16.22 16.22
02-03-08 14.31 15.86 14.31 189,900 15.10 15.10
02-03-07 14.25 14.66 14.07 88,600 14.55 14.55
02-03-06 14.35 14.38 13.50 102,600 14.20 14.20
Date Open High Low Vol Cls adjCls
02-03-05 13.89 14.45 13.79 137,600 14.45 14.45
02-03-04 12.91 14.00 12.91 101,700 13.60 13.60
02-03-01 12.54 13.25 12.35 108,000 13.10 13.10
02-02-28 11.76 12.64 11.76 138,400 12.54 12.54
02-02-27 11.72 12.60 11.60 146,800 12.05 12.05
02-02-26 12.06 12.70 11.44 70,400 11.66 11.66
02-02-25 12.79 12.80 12.06 17,900 12.80 12.80
02-02-22 11.34 12.94 11.11 34,300 12.62 12.62
02-02-21 11.82 12.25 11.10 54,600 11.10 11.10
Date Open High Low Vol Cls adjCls
02-02-20 11.71 11.95 11.30 88,100 11.84 11.84
02-02-19 12.99 13.03 11.35 59,900 11.57 11.57
02-02-15 13.10 13.70 12.75 45,300 13.00 13.00
02-02-14 14.26 14.32 13.03 32,100 14.32 14.32
02-02-13 13.16 14.41 13.15 22,300 14.40 14.40
02-02-12 13.14 13.40 12.92 26,000 13.24 13.24
02-02-11 13.24 13.40 12.86 10,800 13.17 13.17
02-02-08 12.36 13.25 12.20 14,000 13.22 13.22
02-02-07 12.11 13.00 12.11 23,700 12.44 12.44
Date Open High Low Vol Cls adjCls
02-02-06 13.42 13.42 11.65 65,100 12.37 12.37
02-02-05 12.70 13.70 12.70 29,500 13.19 13.19
02-02-04 14.10 14.43 12.75 66,800 12.94 12.94
02-02-01 14.15 14.80 13.83 64,200 14.30 14.30
02-01-31 14.64 14.64 13.72 73,000 14.50 14.50
02-01-30 13.80 14.85 13.42 54,500 14.84 14.84
02-01-29 14.50 14.60 13.40 68,600 13.71 13.71
02-01-28 13.80 14.60 13.47 32,000 14.58 14.58
02-01-25 13.80 14.80 13.42 57,600 13.56 13.56
Date Open High Low Vol Cls adjCls
02-01-24 14.00 14.98 13.44 130,200 13.51 13.51
02-01-23 13.34 14.20 13.18 77,500 14.14 14.14
02-01-22 13.42 13.93 13.09 47,500 13.23 13.23
02-01-18 13.44 13.64 13.00 44,300 13.20 13.20
02-01-17 12.99 13.60 12.99 57,500 13.60 13.60
02-01-16 13.50 13.54 12.71 99,900 12.71 12.71
02-01-15 14.39 14.78 13.50 61,200 13.86 13.86
02-01-14 15.35 15.36 13.80 87,900 13.99 13.99
02-01-11 15.62 15.94 15.53 36,200 15.94 15.94
Date Open High Low Vol Cls adjCls
02-01-10 15.55 15.71 15.02 46,200 15.62 15.62
02-01-09 16.48 17.25 15.55 80,500 15.55 15.55
02-01-08 15.86 16.43 15.60 41,100 16.25 16.25
02-01-07 16.01 17.00 15.75 70,100 15.75 15.75
02-01-04 16.50 17.60 16.01 49,300 16.85 16.85
02-01-03 15.94 16.60 15.70 87,800 16.20 16.20
02-01-02 16.02 16.19 15.10 61,500 15.71 15.71
01-12-31 15.84 16.39 15.51 127,500 15.90 15.90
01-12-28 15.87 16.58 15.87 110,600 15.92 15.92
Date Open High Low Vol Cls adjCls
01-12-27 15.43 16.35 15.00 156,400 16.00 16.00
01-12-26 14.70 16.01 14.70 71,000 14.93 14.93
01-12-24 14.34 14.65 13.88 116,700 14.58 14.58
01-12-21 13.99 14.73 12.95 179,100 14.39 14.39
01-12-20 14.79 14.80 13.90 187,700 14.05 14.05
01-12-19 14.20 14.95 14.20 227,200 14.90 14.90
01-12-18 14.59 14.70 13.90 176,900 14.42 14.42
01-12-17 14.81 14.81 14.00 154,600 14.60 14.60
01-12-14 15.20 15.20 13.60 202,200 14.81 14.81
Date Open High Low Vol Cls adjCls
01-12-13 16.80 17.37 14.40 216,800 14.72 14.72
01-12-12 17.80 18.00 16.85 71,800 16.85 16.85
01-12-11 17.39 18.50 17.29 84,200 17.42 17.42
01-12-10 18.69 18.70 17.11 44,800 17.19 17.19
01-12-07 18.49 19.85 17.86 123,000 18.38 18.38
01-12-06 17.53 18.62 17.28 124,800 18.62 18.62
01-12-05 17.79 18.39 17.07 599,100 17.20 17.20
01-12-04 17.62 18.60 17.60 63,500 17.84 17.84
01-12-03 17.21 18.30 17.21 134,900 17.62 17.62
Date Open High Low Vol Cls adjCls
01-11-30 18.12 18.14 17.01 69,700 17.01 17.01
01-11-29 17.30 18.90 17.25 97,800 18.28 18.28
01-11-28 18.12 18.29 16.71 39,800 16.71 16.71
01-11-27 18.10 18.45 17.15 132,100 18.13 18.13
01-11-26 17.05 18.00 16.55 50,300 17.73 17.73
01-11-23 16.54 17.10 15.84 18,000 17.00 17.00
01-11-21 16.32 16.70 15.87 26,400 16.08 16.08
01-11-20 17.14 17.14 16.00 82,000 16.11 16.11
01-11-19 17.23 17.68 16.95 67,400 17.17 17.17
Date Open High Low Vol Cls adjCls
01-11-16 16.85 17.73 16.75 61,700 17.09 17.09
01-11-15 16.91 17.30 16.61 46,800 16.61 16.61
01-11-14 17.90 18.20 16.88 104,000 17.18 17.18
01-11-13 16.56 17.15 16.56 139,100 17.07 17.07
01-11-12 16.60 17.00 15.31 77,900 16.48 16.48
01-11-09 16.79 17.11 16.02 105,300 17.11 17.11
01-11-08 16.01 17.75 16.01 93,800 16.36 16.36
01-11-07 16.19 16.55 15.89 69,900 16.14 16.14
01-11-06 15.48 16.54 15.17 96,400 16.23 16.23
Date Open High Low Vol Cls adjCls
01-11-05 14.00 15.95 14.00 131,300 15.61 15.61
01-11-02 14.43 14.43 13.50 27,900 14.07 14.07
01-11-01 13.85 14.49 13.40 91,800 14.37 14.37
01-10-31 13.80 14.15 13.50 91,500 14.15 14.15
01-10-30 13.55 14.45 12.93 71,600 13.14 13.14
01-10-29 14.00 15.00 13.67 130,200 13.67 13.67
01-10-26 13.51 14.50 13.25 114,600 13.79 13.79
01-10-25 13.19 14.00 12.94 114,900 14.00 14.00
01-10-24 12.75 13.46 12.43 84,500 13.00 13.00
Date Open High Low Vol Cls adjCls
01-10-23 13.50 13.74 12.86 42,100 13.00 13.00
01-10-22 12.41 13.78 12.41 53,400 13.01 13.01
01-10-19 12.08 13.25 11.80 74,700 13.07 13.07
01-10-18 12.20 12.55 12.00 49,700 12.30 12.30
01-10-17 13.57 14.00 12.21 66,200 12.38 12.38
01-10-16 13.19 13.50 12.93 49,800 13.26 13.26
01-10-15 12.99 13.51 12.15 46,000 12.91 12.91
01-10-12 13.39 13.61 13.39 54,900 13.61 13.61
01-10-11 11.74 13.76 11.73 87,400 13.31 13.31
Date Open High Low Vol Cls adjCls
01-10-10 11.18 12.09 11.01 34,900 11.95 11.95
01-10-09 11.99 11.99 10.59 41,200 11.40 11.40
01-10-08 11.20 11.99 10.86 68,500 11.71 11.71
01-10-05 11.45 11.45 11.20 43,300 11.45 11.45
01-10-04 10.91 12.24 10.91 168,200 12.24 12.24
01-10-03 10.00 11.73 10.00 153,800 11.73 11.73
01-10-02 10.07 10.74 10.05 154,600 10.74 10.74
01-10-01 9.96 10.50 9.96 121,500 10.50 10.50
01-09-28 10.60 10.75 10.31 202,000 10.75 10.75
Date Open High Low Vol Cls adjCls
01-09-27 10.17 10.73 10.17 367,500 10.73 10.73
01-09-26 10.31 10.80 10.31 96,800 10.80 10.80
01-09-25 11.89 12.38 10.18 144,400 10.55 10.55
01-09-24 9.40 12.01 9.40 183,400 12.01 12.01
01-09-21 8.85 9.39 8.70 300,100 9.30 9.30
01-09-20 9.85 9.96 9.22 221,700 9.96 9.96
01-09-19 10.07 10.32 9.36 188,800 10.00 10.00
01-09-18 10.00 10.73 9.91 106,100 9.96 9.96
01-09-17 10.31 11.38 10.05 200,500 11.38 11.38
Date Open High Low Vol Cls adjCls
01-09-10 10.41 11.00 10.25 178,400 10.34 10.34
01-09-07 10.51 11.30 10.33 70,100 10.48 10.48
01-09-06 10.95 11.00 10.05 138,200 10.69 10.69
01-09-05 10.87 11.77 10.07 187,000 10.87 10.87
01-09-04 11.00 11.83 10.80 113,000 10.98 10.98
01-08-31 11.29 12.05 10.75 81,700 10.95 10.95
01-08-30 11.45 11.64 11.45 531,200 11.64 11.64
01-08-29 11.95 12.10 11.29 609,400 11.46 11.46
01-08-28 12.34 12.68 11.70 571,400 12.68 12.68
Date Open High Low Vol Cls adjCls
01-08-27 12.50 13.28 12.00 651,300 12.33 12.33
01-08-24 9.89 12.80 9.83 1,232,500 12.25 12.25
01-08-23 10.70 10.93 10.26 584,700 10.62 10.62
01-08-22 12.00 12.00 10.80 587,300 12.00 12.00
01-08-21 12.56 13.00 11.80 443,300 13.00 13.00
01-08-20 12.67 12.85 12.08 311,900 12.51 12.51
01-08-17 13.20 13.28 12.50 151,600 12.71 12.71
01-08-16 13.95 13.95 13.45 181,300 13.95 13.95
01-08-15 14.84 15.25 13.65 154,800 13.93 13.93
Date Open High Low Vol Cls adjCls
01-08-14 15.27 15.27 14.81 74,800 15.27 15.27
01-08-13 15.10 15.25 14.73 91,600 14.90 14.90
01-08-10 15.25 15.49 14.58 169,900 14.99 14.99
01-08-09 15.95 16.15 14.75 133,600 15.10 15.10
01-08-08 16.00 16.17 15.50 274,000 15.80 15.80
01-08-07 18.78 19.00 15.75 646,500 15.75 15.75
01-08-06 20.00 20.40 19.00 220,900 19.00 19.00
01-08-03 21.29 21.30 20.16 285,600 21.30 21.30
01-08-02 20.55 21.30 19.98 480,900 21.03 21.03
Date Open High Low Vol Cls adjCls
01-08-01 19.50 21.50 19.50 192,200 19.65 19.65
01-07-31 20.01 20.08 20.01 212,400 20.08 20.08
01-07-30 20.17 20.55 19.48 295,800 20.09 20.09
01-07-27 19.70 21.08 19.70 103,600 21.08 21.08
01-07-26 19.20 20.00 18.80 61,300 19.40 19.40
01-07-25 19.55 19.70 19.20 67,300 19.70 19.70
01-07-24 19.43 19.60 19.12 90,800 19.60 19.60
01-07-23 20.60 20.60 19.50 44,900 20.60 20.60
01-07-20 19.61 20.55 19.61 64,600 20.55 20.55
Date Open High Low Vol Cls adjCls
01-07-19 20.03 20.60 20.03 100,300 20.60 20.60
01-07-18 20.36 20.40 19.59 92,500 20.40 20.40
01-07-17 18.75 20.60 18.75 127,100 20.60 20.60
01-07-16 20.29 20.70 19.09 159,100 20.70 20.70
01-07-13 19.25 21.11 19.25 145,900 21.11 21.11
01-07-12 19.19 20.19 18.51 106,200 19.85 19.85
01-07-11 18.81 19.07 18.45 198,000 19.07 19.07
01-07-10 20.06 20.30 19.00 182,900 20.30 20.30
01-07-09 18.85 20.46 18.54 129,600 20.05 20.05
Date Open High Low Vol Cls adjCls
01-07-06 19.86 19.91 18.27 320,600 18.64 18.64
01-07-05 20.87 20.87 20.48 119,000 20.87 20.87
01-07-03 20.70 20.71 20.70 57,700 20.71 20.71
01-07-02 21.50 22.00 20.00 170,500 20.66 20.66
01-06-29 19.50 23.00 19.00 354,600 22.25 22.25
01-06-28 19.54 21.07 19.20 150,300 19.25 19.25
01-06-27 18.89 19.50 18.89 109,500 19.50 19.50
01-06-26 17.73 19.35 17.16 250,000 18.64 18.64
01-06-25 18.49 18.74 17.50 442,900 17.75 17.75
Date Open High Low Vol Cls adjCls
01-06-22 19.28 19.50 18.75 149,500 19.50 19.50
01-06-21 17.01 19.74 17.00 244,200 19.14 19.14
01-06-20 18.20 19.50 17.75 320,000 18.85 18.85
01-06-19 19.97 21.10 17.85 300,900 18.35 18.35
01-06-18 19.93 20.16 18.18 249,600 20.16 20.16
01-06-15 20.98 21.50 18.74 1,622,100 19.35 19.35
01-06-14 24.94 24.95 22.55 981,400 23.16 23.16
01-06-13 25.75 27.20 25.31 685,500 27.20 27.20
01-06-12 26.19 26.49 25.70 296,800 26.49 26.49
Date Open High Low Vol Cls adjCls
01-06-11 27.44 27.44 26.57 481,700 27.44 27.44
01-06-08 29.90 30.00 27.39 427,800 27.39 27.39
01-06-07 26.96 30.10 26.96 866,100 30.10 30.10
01-06-06 26.61 27.71 26.61 800,000 27.25 27.25
01-06-05 26.50 27.55 26.50 528,600 27.55 27.55
01-06-04 29.35 29.39 25.97 417,600 26.46 26.46
01-06-01 29.12 30.10 28.80 358,300 28.86 28.86
01-05-31 29.00 30.90 28.02 437,200 29.40 29.40
01-05-30 32.10 32.25 28.31 250,400 28.55 28.55
Date Open High Low Vol Cls adjCls
01-05-29 33.85 33.95 31.76 148,200 33.95 33.95
01-05-25 33.99 34.25 33.30 135,700 34.25 34.25
01-05-24 33.95 34.06 32.00 218,500 34.05 34.05
01-05-23 36.02 36.02 33.90 184,800 33.91 33.91
01-05-22 38.84 38.85 35.66 341,100 35.66 35.66
01-05-21 37.10 38.15 36.51 295,600 37.64 37.64
01-05-18 36.13 37.17 36.13 201,300 37.17 37.17
01-05-17 31.48 37.25 31.48 781,200 37.25 37.25
01-05-16 31.26 31.84 30.35 410,700 30.92 30.92
Date Open High Low Vol Cls adjCls
01-05-15 33.38 33.38 31.72 286,500 33.38 33.38
01-05-14 34.01 34.55 31.80 289,500 32.03 32.03
01-05-11 34.25 35.00 34.00 315,500 34.32 34.32
01-05-10 35.02 35.50 34.25 115,700 34.96 34.96
01-05-09 33.69 35.15 32.00 247,800 34.52 34.52
01-05-08 36.35 36.45 31.70 703,400 33.85 33.85
01-05-07 38.02 39.00 36.80 352,400 37.02 37.02
01-05-04 34.55 38.44 33.30 207,300 38.04 38.04
01-05-03 37.30 37.84 34.60 328,500 35.76 35.76
Date Open High Low Vol Cls adjCls
01-05-02 39.95 40.98 37.80 395,800 37.92 37.92
01-05-01 36.51 39.00 34.75 421,800 38.00 38.00
01-04-30 38.24 41.00 36.59 565,200 36.70 36.70
01-04-27 37.70 38.47 37.10 297,300 38.47 38.47
01-04-26 35.20 38.60 35.20 858,300 38.60 38.60
01-04-25 31.18 35.00 31.17 387,500 34.62 34.62
01-04-24 32.10 36.65 31.30 549,400 36.65 36.65
01-04-23 33.00 34.53 32.09 682,500 34.53 34.53
01-04-20 29.83 34.62 29.83 1,099,300 34.62 34.62
Date Open High Low Vol Cls adjCls
01-04-19 29.19 30.23 27.58 783,200 30.08 30.08
01-04-18 26.40 29.50 26.40 505,000 29.50 29.50
01-04-17 22.60 24.78 22.60 160,800 24.78 24.78
01-04-16 24.10 24.35 22.15 131,900 22.85 22.85
01-04-12 20.87 25.20 20.15 411,200 24.74 24.74
01-04-11 20.88 22.19 20.81 250,000 22.19 22.19
01-04-10 17.40 21.29 17.40 348,800 21.29 21.29
01-04-09 17.39 17.50 16.99 90,000 17.50 17.50
01-04-06 18.13 18.25 16.38 273,700 17.00 17.00
Date Open High Low Vol Cls adjCls
01-04-05 16.50 18.88 16.50 218,000 17.81 17.81
01-04-04 16.75 17.13 14.00 298,400 16.31 16.31
01-04-03 17.48 17.50 16.94 233,400 17.50 17.50
01-04-02 19.00 19.06 17.00 245,300 18.00 18.00
01-03-30 16.38 20.13 16.00 400,400 18.94 18.94
01-03-29 18.41 18.56 17.06 288,000 18.56 18.56
01-03-28 18.88 19.00 18.25 258,100 19.00 19.00
01-03-27 19.63 20.50 19.63 353,200 20.50 20.50
01-03-26 22.19 22.31 19.13 411,700 19.56 19.56
Date Open High Low Vol Cls adjCls
01-03-23 16.50 21.38 16.41 583,100 20.78 20.78
01-03-22 15.72 16.47 14.50 198,400 15.88 15.88
01-03-21 15.86 16.44 15.44 239,600 16.44 16.44
01-03-20 16.53 17.00 15.38 285,200 15.75 15.75
01-03-19 17.00 17.38 15.13 192,800 16.50 16.50
01-03-16 17.56 18.00 15.63 104,200 15.69 15.69
01-03-15 17.75 18.25 17.00 189,000 17.00 17.00
01-03-14 17.00 18.63 16.50 174,400 17.25 17.25
01-03-13 18.38 18.75 16.00 522,000 18.00 18.00
Date Open High Low Vol Cls adjCls
01-03-12 20.25 20.31 17.13 447,900 17.63 17.63
01-03-09 21.83 21.94 20.31 266,700 21.94 21.94
01-03-08 22.88 22.88 21.13 172,200 22.19 22.19
01-03-07 24.84 24.88 22.50 279,200 23.31 23.31
01-03-06 24.00 25.94 23.13 525,600 23.69 23.69
01-03-05 23.75 25.06 23.00 702,600 23.81 23.81
01-03-02 19.75 23.88 19.06 3,587,600 22.94 22.94
01-03-01 21.00 22.50 19.31 457,300 20.13 20.13
01-02-28 24.63 24.67 20.88 238,100 24.67 24.67
Date Open High Low Vol Cls adjCls
01-02-27 26.13 26.25 24.19 153,000 24.44 24.44
01-02-26 27.50 28.19 25.75 246,800 26.38 26.38
01-02-23 27.64 28.50 26.81 263,700 28.50 28.50
01-02-22 29.25 29.75 25.81 199,700 28.00 28.00
01-02-21 29.97 31.25 28.19 216,300 28.69 28.69
01-02-20 36.11 36.94 30.06 342,000 36.94 36.94
01-02-16 39.75 39.75 34.63 181,400 35.44 35.44
01-02-15 38.50 42.63 38.50 119,200 42.00 42.00
01-02-14 37.92 38.63 37.50 37,900 38.63 38.63
Date Open High Low Vol Cls adjCls
01-02-13 37.00 39.23 37.00 83,100 39.23 39.23
01-02-12 35.94 36.94 34.25 57,300 36.75 36.75
01-02-09 39.06 39.06 36.13 57,300 39.06 39.06
01-02-08 38.88 41.31 37.31 226,100 39.56 39.56
01-02-07 40.31 40.31 37.25 234,900 40.31 40.31
01-02-06 40.00 43.00 39.50 82,300 40.25 40.25
01-02-05 40.88 42.00 39.50 51,600 40.50 40.50
01-02-02 47.50 47.50 42.00 63,900 42.00 42.00
01-02-01 44.38 47.75 44.38 103,900 45.06 45.06
Date Open High Low Vol Cls adjCls
01-01-31 49.44 49.50 44.50 54,700 49.50 49.50
01-01-30 45.50 49.75 45.50 116,600 48.75 48.75
01-01-29 44.50 46.56 43.50 66,700 46.13 46.13
01-01-26 42.23 45.25 42.23 106,500 45.25 45.25
01-01-25 43.00 44.63 40.75 170,500 42.13 42.13
01-01-24 44.00 48.88 41.00 394,400 43.06 43.06
01-01-23 41.25 45.00 41.25 368,000 44.50 44.50
01-01-22 42.39 43.42 42.39 50,000 43.42 43.42
01-01-19 39.97 44.38 39.25 399,600 44.13 44.13
Date Open High Low Vol Cls adjCls
01-01-18 42.94 43.00 34.88 954,400 39.81 39.81
01-01-17 40.75 44.75 40.50 189,200 44.25 44.25
01-01-16 37.56 40.00 35.25 212,900 39.13 39.13
01-01-12 37.88 38.88 36.03 188,000 37.00 37.00
01-01-11 33.23 37.88 33.23 379,800 37.88 37.88
01-01-10 30.59 34.13 29.00 185,900 33.75 33.75
01-01-09 28.75 31.00 28.63 166,500 29.63 29.63
01-01-08 28.22 28.44 25.25 115,900 28.22 28.22
01-01-05 30.25 31.00 25.00 169,900 26.25 26.25
Date Open High Low Vol Cls adjCls
01-01-04 29.72 32.63 29.06 171,100 29.44 29.44
01-01-03 23.02 29.75 23.02 450,700 29.75 29.75
01-01-02 29.48 29.48 24.56 73,100 29.48 29.48
00-12-29 29.00 31.50 27.94 75,500 28.28 28.28
00-12-28 27.19 31.13 27.19 78,800 28.94 28.94
00-12-27 25.88 29.13 25.50 82,200 28.88 28.88
00-12-26 27.00 29.25 25.00 109,900 25.31 25.31
00-12-22 23.50 28.75 22.50 325,300 28.75 28.75
00-12-21 23.31 24.25 20.00 273,700 22.50 22.50
Date Open High Low Vol Cls adjCls
00-12-20 24.13 24.44 21.00 260,600 21.94 21.94
00-12-19 29.94 30.50 24.00 529,500 24.00 24.00
00-12-18 40.00 40.06 26.88 416,900 28.31 28.31
00-12-15 36.00 37.75 35.13 74,000 37.63 37.63
00-12-14 39.63 39.63 36.25 134,700 37.00 37.00
00-12-13 43.13 43.88 36.13 230,400 38.63 38.63
00-12-12 45.56 45.56 42.75 131,100 43.88 43.88
00-12-11 41.63 46.06 41.63 110,600 45.50 45.50
00-12-08 39.09 43.00 39.06 169,200 41.94 41.94
Date Open High Low Vol Cls adjCls
00-12-07 35.25 37.00 34.00 79,700 36.50 36.50
00-12-06 37.88 39.06 34.00 164,800 36.34 36.34
00-12-05 29.53 37.25 29.31 262,200 37.00 37.00
00-12-04 30.00 30.25 26.25 99,800 27.00 27.00
00-12-01 30.44 32.00 29.13 245,600 29.63 29.63
00-11-30 29.13 30.00 25.00 274,800 27.88 27.88
00-11-29 31.00 33.13 29.56 153,000 29.75 29.75
00-11-28 31.72 34.00 31.00 134,100 31.13 31.13
00-11-27 33.47 34.50 31.25 180,600 31.75 31.75
Date Open High Low Vol Cls adjCls
00-11-24 33.00 34.00 32.00 84,800 32.25 32.25
00-11-22 35.00 35.25 31.13 187,800 32.00 32.00
00-11-21 36.97 37.25 35.13 223,900 35.50 35.50
00-11-20 38.25 39.00 35.75 182,900 37.06 37.06
00-11-17 37.25 40.50 35.50 168,400 38.38 38.38
00-11-16 43.00 43.00 35.00 117,700 35.19 35.19
00-11-15 43.00 44.75 41.13 62,400 42.94 42.94
00-11-14 42.56 45.00 41.25 179,000 43.44 43.44
00-11-13 38.75 41.50 35.06 215,600 40.38 40.38
Date Open High Low Vol Cls adjCls
00-11-10 40.75 42.00 38.75 54,900 39.00 39.00
00-11-09 44.00 44.25 35.00 252,000 41.13 41.13
00-11-08 47.50 49.13 44.00 173,100 45.19 45.19
00-11-07 47.00 48.97 46.03 53,500 48.00 48.00
00-11-06 54.00 54.00 46.63 82,300 46.75 46.75
00-11-03 51.50 51.88 48.75 63,900 49.19 49.19
00-11-02 52.00 52.44 49.38 52,900 50.13 50.13
00-11-01 48.03 52.88 45.50 86,900 49.19 49.19
00-10-31 44.50 50.25 44.50 179,900 49.50 49.50
Date Open High Low Vol Cls adjCls
00-10-30 47.03 47.06 43.63 173,500 44.38 44.38
00-10-27 52.44 54.44 47.63 112,200 49.75 49.75
00-10-26 52.19 54.00 41.00 599,100 52.19 52.19
00-10-25 60.00 61.75 50.81 277,200 51.25 51.25
00-10-24 63.63 67.50 62.50 105,800 63.56 63.56
00-10-23 64.31 66.50 63.13 218,300 63.44 63.44
00-10-20 68.75 68.75 66.75 187,800 67.38 67.38
00-10-19 69.75 71.00 68.50 659,200 69.25 69.25
00-10-18 67.00 67.50 64.13 127,900 67.13 67.13
Date Open High Low Vol Cls adjCls
00-10-17 74.03 75.00 67.31 101,100 68.56 68.56
00-10-16 71.63 76.25 70.00 152,400 75.50 75.50
00-10-13 63.00 76.00 61.88 188,500 71.69 71.69
00-10-12 64.81 66.00 61.63 130,800 61.94 61.94
00-10-11 66.03 67.00 64.00 264,000 64.63 64.63
00-10-10 68.03 70.38 66.13 237,300 68.25 68.25
00-10-09 72.50 73.00 67.63 197,800 70.00 70.00
00-10-06 72.03 73.75 69.75 234,700 71.00 71.00
00-10-05 76.00 80.00 72.75 140,800 72.75 72.75
Date Open High Low Vol Cls adjCls
00-10-04 72.13 74.63 71.19 170,200 74.63 74.63
00-10-03 78.72 79.00 72.06 169,800 73.13 73.13
00-10-02 86.00 88.50 72.50 222,200 76.13 76.13
00-09-29 84.41 89.00 83.06 151,500 87.00 87.00
00-09-28 80.00 86.00 76.19 91,500 85.56 85.56
00-09-27 80.00 84.75 78.00 39,400 78.75 78.75
00-09-26 80.00 83.50 78.75 119,700 79.81 79.81
00-09-25 82.38 87.00 77.00 152,600 77.63 77.63
00-09-22 69.50 83.00 68.00 195,300 83.00 83.00
Date Open High Low Vol Cls adjCls
00-09-21 73.56 75.25 71.06 119,200 71.13 71.13
00-09-20 78.19 78.19 73.00 187,400 74.00 74.00
00-09-19 75.97 79.00 75.00 99,200 78.00 78.00
00-09-18 79.56 81.19 74.06 47,000 76.69 76.69
00-09-15 77.06 83.88 77.00 111,500 79.50 79.50
00-09-14 80.50 82.50 79.00 46,000 82.50 82.50
00-09-13 76.25 79.94 76.06 141,200 78.56 78.56
00-09-12 76.63 83.00 76.38 178,000 78.25 78.25
00-09-11 77.94 79.75 75.50 89,700 76.50 76.50
Date Open High Low Vol Cls adjCls
00-09-08 81.19 81.44 77.00 100,700 77.75 77.75
00-09-07 81.25 84.00 79.06 135,900 83.00 83.00
00-09-06 80.88 83.75 79.63 103,000 82.00 82.00
00-09-05 83.31 86.00 81.00 179,500 81.50 81.50
00-09-01 81.22 83.50 76.00 227,200 81.50 81.50
00-08-31 75.25 80.81 74.88 124,200 79.38 79.38
00-08-30 72.88 76.00 72.44 162,900 75.56 75.56
00-08-29 74.25 77.00 73.38 284,900 73.56 73.56
00-08-28 77.50 77.75 74.56 260,900 74.81 74.81
Date Open High Low Vol Cls adjCls
00-08-25 71.25 80.00 70.38 364,400 78.56 78.56
00-08-24 52.75 74.00 52.50 1,541,100 74.00 74.00
00-08-23 70.25 72.88 60.00 335,200 62.50 62.50
00-08-22 64.91 74.94 64.88 247,200 71.50 71.50
00-08-21 57.50 66.50 55.69 249,800 64.88 64.88
00-08-18 54.69 60.56 54.69 353,100 56.81 56.81
00-08-17 55.16 55.94 51.75 250,500 53.75 53.75
00-08-16 55.75 56.44 50.50 198,200 54.56 54.56
00-08-15 58.00 60.31 53.13 258,800 54.00 54.00
Date Open High Low Vol Cls adjCls
00-08-14 63.38 66.00 61.13 82,100 63.25 63.25
00-08-11 62.00 66.00 57.00 153,700 65.56 65.56
00-08-10 67.75 67.75 60.00 72,100 60.00 60.00
00-08-09 71.00 71.00 66.38 43,300 67.50 67.50
00-08-08 67.00 72.81 66.25 113,500 68.50 68.50
00-08-07 66.25 75.00 65.00 111,900 71.13 71.13
00-08-04 65.00 68.75 65.00 88,800 66.50 66.50
00-08-03 63.13 63.50 59.38 142,700 63.31 63.31
00-08-02 65.44 70.00 63.50 96,900 64.56 64.56
Date Open High Low Vol Cls adjCls
00-08-01 72.88 73.75 64.75 102,000 64.88 64.88
00-07-31 69.31 74.38 66.75 197,900 73.31 73.31
00-07-28 72.00 72.63 67.63 179,900 68.25 68.25
00-07-27 78.25 79.75 70.88 227,900 71.50 71.50
00-07-26 82.38 82.50 78.75 104,100 81.13 81.13
00-07-25 82.03 86.50 79.50 117,300 82.38 82.38
00-07-24 81.50 86.63 80.06 136,000 83.50 83.50
00-07-21 82.50 83.13 78.00 199,200 80.13 80.13
00-07-20 80.75 84.63 80.00 161,000 83.13 83.13
Date Open High Low Vol Cls adjCls
00-07-19 81.50 83.75 77.00 219,000 79.94 79.94
00-07-18 90.50 90.50 81.50 135,700 81.50 81.50
00-07-17 85.53 91.50 82.00 249,000 91.19 91.19
00-07-14 93.75 95.00 87.25 95,600 87.56 87.56
00-07-13 94.00 97.56 92.38 225,400 93.00 93.00
00-07-12 95.94 97.38 92.38 339,700 92.38 92.38
00-07-11 90.75 96.38 86.00 241,800 93.06 93.06
00-07-10 91.81 95.25 90.06 151,700 90.94 90.94
00-07-07 95.50 98.38 89.25 254,100 91.38 91.38
Date Open High Low Vol Cls adjCls
00-07-06 91.25 97.81 88.75 279,300 93.94 93.94
00-07-05 85.16 93.13 85.13 196,500 92.19 92.19
00-07-03 89.06 90.50 84.00 121,200 90.50 90.50
00-06-30 88.88 94.00 83.13 556,600 90.81 90.81
00-06-29 71.75 88.00 71.06 694,400 85.00 85.00
00-06-28 70.75 73.50 70.38 119,300 73.38 73.38
00-06-27 71.25 73.75 68.88 174,600 70.63 70.63
00-06-26 72.75 77.25 69.75 323,200 70.44 70.44
00-06-23 66.38 74.75 66.06 374,400 71.81 71.81
Date Open High Low Vol Cls adjCls
00-06-22 70.38 75.25 65.00 367,500 65.25 65.25
00-06-21 65.63 72.94 65.25 299,000 70.88 70.88
00-06-20 62.00 70.38 58.75 425,800 70.00 70.00
00-06-19 58.50 61.38 55.50 164,700 60.75 60.75
00-06-16 54.19 60.25 51.25 193,100 59.88 59.88
00-06-15 52.13 56.00 51.25 93,900 52.94 52.94
00-06-14 58.50 62.75 53.00 189,900 53.75 53.75
00-06-13 52.19 61.00 51.75 121,100 61.00 61.00
00-06-12 55.00 56.38 52.50 109,200 55.00 55.00
Date Open High Low Vol Cls adjCls
00-06-09 54.06 58.69 53.00 119,300 54.38 54.38
00-06-08 57.25 59.63 53.25 190,300 53.25 53.25
00-06-07 50.28 60.50 47.63 355,400 58.25 58.25
00-06-06 46.88 51.25 46.81 367,100 50.38 50.38
00-06-05 45.78 49.00 45.75 208,900 48.88 48.88
00-06-02 44.13 48.69 44.00 264,600 47.75 47.75
00-06-01 33.88 44.00 33.00 377,500 43.94 43.94
00-05-31 33.00 33.50 31.50 72,000 32.88 32.88
00-05-30 33.63 35.50 32.88 140,800 33.19 33.19
Date Open High Low Vol Cls adjCls
00-05-26 31.06 35.00 31.06 38,700 33.13 33.13
00-05-25 33.38 33.50 31.50 31,000 31.50 31.50
00-05-24 33.50 34.13 30.75 132,200 33.13 33.13
00-05-23 35.63 37.00 32.75 63,900 32.88 32.88
00-05-22 33.00 35.63 32.13 99,500 35.50 35.50
00-05-19 34.50 34.81 31.75 76,400 33.13 33.13
00-05-18 34.75 37.88 34.75 84,900 36.00 36.00
00-05-17 33.66 34.81 33.31 49,000 34.25 34.25
00-05-16 34.06 35.25 33.50 41,400 33.94 33.94
Date Open High Low Vol Cls adjCls
00-05-15 34.50 34.59 33.00 122,700 33.13 33.13
00-05-12 34.50 35.31 33.88 170,300 34.44 34.44
00-05-11 34.56 34.63 32.50 124,000 33.50 33.50
00-05-10 37.00 37.13 31.63 121,500 31.75 31.75
00-05-09 42.25 42.50 37.00 143,700 38.00 38.00
00-05-08 41.00 45.75 40.50 230,800 41.00 41.00
00-05-05 34.13 40.94 34.06 242,200 40.75 40.75
00-05-04 29.75 34.00 29.16 181,300 34.00 34.00
00-05-03 29.25 30.00 27.25 70,500 29.75 29.75
Date Open High Low Vol Cls adjCls
00-05-02 25.63 30.25 25.50 183,900 29.25 29.25
00-05-01 26.38 27.63 25.88 272,000 26.94 26.94
00-04-28 25.00 26.75 24.81 79,300 25.50 25.50
00-04-27 22.81 24.63 22.75 174,000 24.50 24.50
00-04-26 23.50 24.75 21.00 157,700 23.00 23.00
00-04-25 24.25 25.00 21.75 155,000 23.00 23.00
00-04-24 27.88 27.88 20.75 203,200 23.63 23.63
00-04-20 30.91 33.38 28.25 372,700 28.56 28.56
00-04-19 34.06 35.50 30.00 149,300 30.00 30.00
Date Open High Low Vol Cls adjCls
00-04-18 31.94 34.13 31.25 96,200 32.81 32.81
00-04-17 33.88 34.25 29.50 77,600 31.88 31.88
00-04-14 36.00 36.00 31.00 83,600 34.50 34.50
00-04-13 36.00 36.50 35.38 57,000 36.00 36.00
00-04-12 38.88 40.38 35.63 56,300 35.63 35.63
00-04-11 43.00 43.56 38.63 45,800 39.00 39.00
00-04-10 45.00 46.00 43.25 44,100 43.69 43.69
00-04-07 44.25 45.19 41.25 49,200 44.00 44.00
00-04-06 40.00 44.00 40.00 115,800 42.63 42.63
Date Open High Low Vol Cls adjCls
00-04-05 44.19 45.00 40.75 68,700 42.50 42.50
00-04-04 47.00 47.25 41.63 94,800 45.06 45.06
00-04-03 47.50 49.19 46.63 72,600 47.75 47.75
00-03-31 42.63 48.25 42.63 62,500 48.25 48.25
00-03-30 46.13 46.69 41.00 87,200 42.50 42.50
00-03-29 51.50 51.50 45.25 84,500 47.59 47.59
00-03-28 52.56 55.06 50.63 82,500 52.00 52.00
00-03-27 57.50 60.00 51.00 59,100 53.50 53.50
00-03-24 60.50 60.69 57.00 46,300 58.00 58.00
Date Open High Low Vol Cls adjCls
00-03-23 59.88 63.00 55.38 68,100 60.75 60.75
00-03-22 49.75 60.50 46.00 197,500 59.25 59.25
00-03-21 51.69 52.25 46.50 36,200 50.00 50.00
00-03-20 50.56 55.00 50.13 73,200 52.25 52.25
00-03-17 55.56 55.63 49.13 118,700 52.56 52.56
00-03-16 57.88 58.13 51.50 244,000 55.75 55.75
00-03-15 63.75 65.50 56.31 209,100 58.75 58.75
00-03-14 65.88 68.69 62.38 182,100 63.31 63.31
00-03-13 63.94 68.75 62.00 183,100 65.69 65.69
Date Open High Low Vol Cls adjCls
00-03-10 64.06 72.13 64.00 449,900 69.38 69.38
00-03-09 60.75 74.31 58.50 792,700 70.63 70.63
00-03-08 46.56 71.81 46.50 1,704,700 66.13 66.13
00-03-07 40.00 47.38 39.50 633,400 44.88 44.88
00-03-06 36.16 45.00 35.63 271,900 42.75 42.75
00-03-03 34.00 35.94 34.00 156,300 34.13 34.13
00-03-02 37.31 37.63 33.75 85,600 34.75 34.75
00-03-01 36.56 40.75 36.50 323,000 37.25 37.25
00-02-29 31.38 36.63 31.00 237,000 36.63 36.63
Date Open High Low Vol Cls adjCls
00-02-28 31.44 31.50 30.50 78,500 31.50 31.50
00-02-25 30.38 32.00 30.38 189,400 31.00 31.00
00-02-24 27.50 32.06 27.47 354,800 32.00 32.00
00-02-23 26.50 27.81 26.00 96,800 27.19 27.19
00-02-22 25.63 26.50 25.25 137,600 26.38 26.38
00-02-18 25.06 25.25 24.06 60,700 25.00 25.00
00-02-17 24.25 24.88 23.75 39,500 24.25 24.25
00-02-16 23.75 24.63 23.19 88,100 23.63 23.63
00-02-15 24.31 24.31 23.69 55,400 23.94 23.94
Date Open High Low Vol Cls adjCls
00-02-14 23.38 24.75 23.13 53,700 23.75 23.75
00-02-11 23.25 23.56 22.50 50,100 23.50 23.50
00-02-10 24.00 24.94 23.13 72,900 23.13 23.13
00-02-09 19.69 24.00 19.56 237,000 23.81 23.81
00-02-08 19.50 20.00 19.50 261,600 19.75 19.75
00-02-07 20.38 20.75 19.50 161,700 19.69 19.69
00-02-04 20.88 21.13 19.75 74,100 20.00 20.00
00-02-03 22.06 22.06 19.38 147,100 20.50 20.50
00-02-02 23.19 23.25 21.94 19,600 22.13 22.13
Date Open High Low Vol Cls adjCls
00-02-01 22.00 23.69 21.81 87,800 22.88 22.88
00-01-31 27.72 28.75 21.38 139,600 22.00 22.00
00-01-28 26.00 28.50 26.00 263,700 27.38 27.38
00-01-27 24.56 26.88 24.25 163,700 25.75 25.75
00-01-26 24.81 25.00 24.38 83,200 24.50 24.50
00-01-25 24.75 25.00 23.63 82,800 24.38 24.38
00-01-24 23.75 25.25 23.75 229,000 25.00 25.00
00-01-21 23.63 23.94 23.19 104,800 23.50 23.50
00-01-20 22.88 24.00 22.75 120,900 23.75 23.75
Date Open High Low Vol Cls adjCls
00-01-19 22.19 23.50 22.19 212,300 22.50 22.50
00-01-18 24.25 24.25 22.63 16,100 23.25 23.25
00-01-14 23.78 24.50 23.56 85,400 24.06 24.06
00-01-13 22.88 24.38 22.75 45,800 23.56 23.56
00-01-12 21.81 22.50 21.50 87,400 21.88 21.88
00-01-11 21.69 23.00 21.13 73,100 21.25 21.25
00-01-10 21.25 21.50 20.88 26,200 21.50 21.50
00-01-07 21.00 21.50 20.88 61,300 21.00 21.00
00-01-06 21.09 21.50 20.75 38,600 20.88 20.88
Date Open High Low Vol Cls adjCls
00-01-05 20.94 21.38 20.75 42,000 20.75 20.75
00-01-04 20.50 21.38 20.50 67,600 21.13 21.13
00-01-03 20.13 20.94 20.00 59,300 20.94 20.94
99-12-31 20.38 20.50 19.50 18,800 20.13 20.13
99-12-30 21.94 21.94 20.25 28,800 20.25 20.25
99-12-29 22.09 22.25 21.69 35,500 21.69 21.69
99-12-28 21.31 22.13 21.13 24,600 22.13 22.13
99-12-27 21.38 21.50 21.13 25,000 21.28 21.28
99-12-23 20.88 21.00 20.88 15,100 21.00 21.00
Date Open High Low Vol Cls adjCls
99-12-22 20.94 21.38 20.75 33,800 20.94 20.94
99-12-21 21.38 21.44 20.88 58,100 21.13 21.13
99-12-20 21.25 22.00 20.75 21,600 20.88 20.88
99-12-17 21.75 22.13 21.25 33,500 21.25 21.25
99-12-16 21.38 21.63 20.75 30,100 21.25 21.25
99-12-15 20.75 21.50 20.50 69,100 20.88 20.88
99-12-14 21.13 21.13 19.38 51,600 20.50 20.50
99-12-13 22.06 22.50 20.88 62,800 21.00 21.00
99-12-10 22.75 23.00 22.25 38,800 22.75 22.75
Date Open High Low Vol Cls adjCls
99-12-09 24.00 24.13 22.13 134,900 22.75 22.75
99-12-08 23.75 24.25 23.75 64,200 24.19 24.19
99-12-07 24.88 25.06 23.88 77,700 24.00 24.00
99-12-06 24.00 25.06 23.63 131,200 25.00 25.00
99-12-03 21.63 22.88 21.38 306,600 22.88 22.88
99-12-02 20.97 22.00 20.94 68,100 21.38 21.38
99-12-01 19.16 20.88 18.88 190,800 20.88 20.88
99-11-30 19.06 19.38 19.00 65,500 19.19 19.19
99-11-29 19.06 19.50 19.00 63,100 19.13 19.13
Date Open High Low Vol Cls adjCls
99-11-26 19.38 19.38 19.00 5,000 19.38 19.38
99-11-24 18.88 19.25 18.63 44,800 19.13 19.13
99-11-23 19.19 19.56 18.69 86,800 18.88 18.88
99-11-22 18.28 19.00 18.25 167,300 18.81 18.81
99-11-19 17.50 18.63 17.38 62,900 18.13 18.13
99-11-18 17.63 18.06 17.50 77,500 17.88 17.88
99-11-17 17.88 18.00 17.25 46,700 17.25 17.25
99-11-16 17.06 18.00 17.00 57,600 17.94 17.94
99-11-15 16.63 17.38 16.63 41,700 17.19 17.19
Date Open High Low Vol Cls adjCls
99-11-12 16.69 17.25 16.50 72,900 17.00 17.00
99-11-11 16.81 17.06 16.63 14,300 16.75 16.75
99-11-10 16.56 17.06 16.56 43,200 16.88 16.88
99-11-09 17.00 17.13 16.56 49,800 16.69 16.69
99-11-08 16.63 17.00 16.63 60,300 17.00 17.00
99-11-05 17.50 17.50 16.63 72,500 16.75 16.75
99-11-04 17.00 17.63 17.00 78,200 17.44 17.44
99-11-03 16.56 17.13 16.56 60,700 17.00 17.00
99-11-02 16.66 17.13 16.56 27,900 16.88 16.88
Date Open High Low Vol Cls adjCls
99-11-01 16.63 17.13 16.25 12,200 16.69 16.69
99-10-29 17.00 17.28 16.56 84,000 16.56 16.56
99-10-28 17.50 17.69 15.75 119,100 16.56 16.56
99-10-27 17.00 18.00 17.00 137,900 18.00 18.00
99-10-26 16.44 17.50 16.25 83,300 17.19 17.19
99-10-25 15.75 16.38 15.75 72,700 16.25 16.25
99-10-22 17.00 17.25 16.13 126,700 16.13 16.13
99-10-21 14.91 18.00 14.88 102,500 16.88 16.88
99-10-20 14.00 15.88 14.00 130,700 15.25 15.25
Date Open High Low Vol Cls adjCls
99-10-19 14.50 14.50 13.75 3,600 13.75 13.75
99-10-18 14.13 14.63 13.63 6,400 13.75 13.75
99-10-15 14.13 14.75 14.00 74,100 14.13 14.13
99-10-14 14.19 15.00 14.13 51,500 14.50 14.50
99-10-13 14.50 14.63 13.75 32,200 13.75 13.75
99-10-12 14.59 14.88 14.13 22,200 14.25 14.25
99-10-11 14.75 15.25 14.25 21,000 15.06 15.06
99-10-08 14.25 15.06 14.00 88,100 14.88 14.88
99-10-07 14.00 14.25 14.00 80,100 14.06 14.06
Date Open High Low Vol Cls adjCls
99-10-06 13.50 14.25 13.25 22,300 14.06 14.06
99-10-05 13.38 13.63 13.00 13,800 13.63 13.63
99-10-04 13.63 13.75 13.38 7,200 13.38 13.38
99-10-01 14.00 14.38 13.88 34,800 13.88 13.88
99-09-30 13.88 14.25 13.50 32,700 14.13 14.13
99-09-29 13.63 14.00 13.50 34,600 13.88 13.88
99-09-28 12.75 14.00 12.63 20,400 13.75 13.75
99-09-27 12.75 13.00 12.00 39,200 12.75 12.75
99-09-24 13.25 13.38 12.38 33,100 12.38 12.38
Date Open High Low Vol Cls adjCls
99-09-23 13.13 13.50 13.00 31,000 13.31 13.31
99-09-22 13.63 13.75 12.75 43,800 13.25 13.25
99-09-21 13.94 14.63 13.38 81,300 13.63 13.63
99-09-20 14.19 14.25 13.88 33,300 13.88 13.88
99-09-17 13.56 14.50 13.25 106,300 14.00 14.00
99-09-16 13.13 14.00 13.13 68,600 13.31 13.31
99-09-15 12.06 13.63 12.06 122,900 13.25 13.25
99-09-14 11.19 12.13 11.19 99,100 11.88 11.88
99-09-13 11.13 11.50 11.13 21,200 11.44 11.44
Date Open High Low Vol Cls adjCls
99-09-10 11.00 11.44 11.00 16,400 11.38 11.38
99-09-09 10.81 11.25 10.81 7,300 10.88 10.88
99-09-08 11.00 11.25 11.00 5,700 11.00 11.00
99-09-07 10.63 11.50 10.63 21,200 11.00 11.00
99-09-03 10.50 10.88 10.50 9,000 10.88 10.88
99-09-02 10.13 10.88 10.00 71,900 10.50 10.50
99-09-01 10.63 10.75 9.88 18,200 9.88 9.88
99-08-31 11.06 11.38 10.75 43,300 10.75 10.75
99-08-30 11.13 11.38 11.06 5,900 11.13 11.13
Date Open High Low Vol Cls adjCls
99-08-27 10.88 11.13 10.81 13,400 11.00 11.00
99-08-26 11.25 11.25 10.75 8,900 10.88 10.88
99-08-25 11.22 11.50 11.00 26,300 11.25 11.25
99-08-24 11.13 11.38 11.00 62,200 11.06 11.06
99-08-23 10.78 11.50 10.63 186,100 11.25 11.25
99-08-20 10.63 10.94 10.50 40,900 10.75 10.75
99-08-19 9.63 10.75 9.63 60,900 10.50 10.50
99-08-18 9.44 9.75 9.38 29,700 9.50 9.50
99-08-17 9.38 9.88 9.38 25,400 9.50 9.50
Date Open High Low Vol Cls adjCls
99-08-16 9.38 9.63 9.38 24,600 9.38 9.38
99-08-13 9.38 9.63 9.25 29,400 9.50 9.50
99-08-12 9.88 10.00 9.50 19,600 9.75 9.75
99-08-11 9.75 10.00 9.75 3,100 10.00 10.00
99-08-10 10.00 10.19 9.75 8,700 9.75 9.75
99-08-09 10.00 10.38 10.00 9,800 10.13 10.13
99-08-06 9.88 10.38 9.88 9,800 10.00 10.00
99-08-05 10.38 10.38 9.75 4,600 10.25 10.25
99-08-04 9.75 10.25 9.50 47,500 10.25 10.25
Date Open High Low Vol Cls adjCls
99-08-03 10.13 10.13 9.75 5,600 9.75 9.75
99-08-02 9.75 10.13 9.75 4,500 10.00 10.00
99-07-30 10.00 10.00 9.88 29,900 10.00 10.00
99-07-29 10.13 10.38 9.75 8,500 10.00 10.00
99-07-28 9.94 10.38 9.94 9,300 10.38 10.38
99-07-27 10.00 10.50 9.88 101,600 10.00 10.00
99-07-26 10.00 10.13 9.88 26,100 9.88 9.88
99-07-23 10.06 10.13 9.88 17,200 10.00 10.00
99-07-22 10.00 10.50 10.00 30,800 10.00 10.00
Date Open High Low Vol Cls adjCls
99-07-21 10.94 11.00 10.38 29,500 10.50 10.50
99-07-20 10.81 11.13 10.50 20,300 11.00 11.00
99-07-19 11.63 11.75 10.56 13,200 11.13 11.13
99-07-16 10.25 11.88 10.13 30,800 11.25 11.25
99-07-15 10.06 10.25 10.00 124,300 10.00 10.00
99-07-14 10.13 10.50 9.88 6,500 10.38 10.38
99-07-13 10.13 10.63 9.88 12,900 10.63 10.63
99-07-12 10.50 10.63 9.88 75,400 10.50 10.50
99-07-09 10.38 11.00 10.38 188,200 10.56 10.56
Date Open High Low Vol Cls adjCls
99-07-08 10.88 11.00 10.38 24,100 11.00 11.00
99-07-07 10.75 11.00 10.75 18,400 10.75 10.75
99-07-06 11.25 11.25 10.63 14,400 10.94 10.94
99-07-02 11.53 11.69 11.25 7,800 11.25 11.25
99-07-01 11.63 11.75 11.44 5,600 11.75 11.75
99-06-30 11.25 11.50 11.13 23,800 11.44 11.44
99-06-29 10.91 11.50 10.88 19,500 11.13 11.13
99-06-28 10.00 11.50 10.00 65,700 10.88 10.88
99-06-25 9.75 10.00 9.63 40,900 10.00 10.00
Date Open High Low Vol Cls adjCls
99-06-24 9.38 9.75 9.38 52,600 9.75 9.75
99-06-23 9.13 9.50 9.13 19,700 9.50 9.50
99-06-22 9.13 9.50 9.13 14,900 9.50 9.50
99-06-21 8.88 9.38 8.81 73,600 9.38 9.38
99-06-18 8.75 9.00 8.75 16,600 8.88 8.88
99-06-17 8.75 9.00 8.75 6,900 8.75 8.75
99-06-16 8.94 9.00 8.75 22,800 8.88 8.88
99-06-15 8.63 9.19 8.63 10,700 9.19 9.19
99-06-14 8.50 9.00 8.50 13,100 8.50 8.50
Date Open High Low Vol Cls adjCls
99-06-11 9.00 9.00 8.50 20,400 8.75 8.75
99-06-10 9.19 9.31 9.00 4,500 9.00 9.00
99-06-09 9.00 9.38 9.00 14,900 9.38 9.38
99-06-08 9.38 9.38 8.88 10,800 8.88 8.88
99-06-07 9.13 9.38 8.63 30,400 9.38 9.38
99-06-04 8.25 8.97 8.25 14,000 8.97 8.97
99-06-03 7.44 8.13 7.44 21,500 7.94 7.94
99-06-02 7.75 7.75 7.25 18,600 7.44 7.44
99-06-01 8.00 8.13 7.75 5,300 7.75 7.75
Date Open High Low Vol Cls adjCls
99-05-28 8.06 8.25 7.50 19,900 7.75 7.75
99-05-27 8.38 8.38 8.00 11,900 8.22 8.22
99-05-26 8.00 8.16 8.00 6,600 8.16 8.16
99-05-25 8.25 8.31 8.00 10,700 8.06 8.06
99-05-24 8.31 8.50 8.25 23,300 8.25 8.25
99-05-21 8.50 8.50 8.13 16,700 8.31 8.31
99-05-20 8.78 8.78 8.38 29,600 8.75 8.75
99-05-19 8.94 8.94 8.75 11,900 8.88 8.88
99-05-18 8.50 9.50 8.50 31,700 8.88 8.88
Date Open High Low Vol Cls adjCls
99-05-17 8.88 9.13 8.50 20,300 8.50 8.50
99-05-14 8.88 8.94 8.63 30,300 8.88 8.88
99-05-13 9.38 9.38 8.75 25,900 8.94 8.94
99-05-12 9.03 9.38 9.03 29,000 9.16 9.16
99-05-11 9.00 9.31 8.75 101,400 9.31 9.31
99-05-10 9.69 9.81 9.00 133,200 9.06 9.06
99-05-07 9.63 9.69 9.50 50,000 9.69 9.69
99-05-06 9.75 9.75 9.50 24,100 9.63 9.63
99-05-05 9.69 9.81 9.63 32,500 9.75 9.75
Date Open High Low Vol Cls adjCls
99-05-04 9.69 9.88 9.69 19,800 9.69 9.69
99-05-03 9.75 10.00 9.69 12,300 9.69 9.69
99-04-30 10.06 10.13 9.63 53,900 9.75 9.75
99-04-29 10.38 10.44 10.00 118,400 10.25 10.25
99-04-28 10.56 10.63 10.38 36,600 10.50 10.50
99-04-27 10.50 10.63 10.50 33,100 10.50 10.50
99-04-26 10.63 10.75 10.50 56,700 10.56 10.56
99-04-23 10.75 10.88 10.63 68,200 10.69 10.69
99-04-22 12.06 12.06 11.13 269,500 11.13 11.13
Date Open High Low Vol Cls adjCls
99-04-21 11.75 12.00 11.50 27,700 11.81 11.81
99-04-20 12.00 12.00 11.50 52,400 11.50 11.50
99-04-19 11.63 11.75 11.63 45,700 11.63 11.63
99-04-16 11.75 12.00 11.56 34,100 11.75 11.75
99-04-15 12.00 12.06 11.75 19,800 11.81 11.81
99-04-14 11.88 12.44 11.81 84,300 11.94 11.94
99-04-13 12.00 12.00 11.88 62,600 11.88 11.88
99-04-12 12.19 12.25 11.81 70,400 11.88 11.88
99-04-09 12.06 12.38 12.06 17,900 12.19 12.19
Date Open High Low Vol Cls adjCls
99-04-08 12.13 12.25 11.94 63,100 12.13 12.13
99-04-07 12.19 12.19 11.75 32,500 12.00 12.00
99-04-06 12.00 12.13 11.88 91,500 11.88 11.88
99-04-05 12.19 12.19 12.00 27,100 12.19 12.19
99-04-01 11.88 13.13 11.88 23,500 12.00 12.00
99-03-31 12.13 12.88 11.88 127,400 11.88 11.88
99-03-30 12.44 12.81 12.06 68,400 12.38 12.38
99-03-29 13.00 13.13 12.44 58,100 12.75 12.75
99-03-26 12.50 13.38 12.00 61,400 12.75 12.75
Date Open High Low Vol Cls adjCls
99-03-25 11.75 12.88 11.75 172,000 12.69 12.69
99-03-24 11.63 12.25 11.50 39,800 11.75 11.75
99-03-23 11.88 12.00 11.63 51,000 11.63 11.63
99-03-22 11.88 12.03 11.88 41,000 12.00 12.00
99-03-19 12.63 12.75 12.00 15,100 12.00 12.00
99-03-18 13.00 13.13 12.75 77,200 12.75 12.75
99-03-17 13.00 13.50 12.75 82,900 13.00 13.00
99-03-16 12.38 13.25 12.25 154,200 13.25 13.25
99-03-15 12.25 12.50 11.50 76,300 12.00 12.00
Date Open High Low Vol Cls adjCls
99-03-12 11.13 12.25 11.13 125,000 11.88 11.88
99-03-11 11.50 11.50 10.63 333,400 11.19 11.19
99-03-10 11.25 11.88 11.25 68,900 11.63 11.63
99-03-09 11.75 12.25 11.38 108,200 11.81 11.81
99-03-08 11.13 11.63 11.13 49,200 11.63 11.63
99-03-05 11.25 11.38 11.06 59,300 11.25 11.25
99-03-04 11.50 12.00 11.25 28,200 11.25 11.25
99-03-03 11.19 11.63 11.19 19,400 11.19 11.19
99-03-02 11.69 11.88 11.25 39,500 11.25 11.25
Date Open High Low Vol Cls adjCls
99-03-01 11.00 12.00 11.00 70,000 11.63 11.63
99-02-26 11.75 11.75 11.13 25,000 11.25 11.25
99-02-25 12.06 12.06 11.38 44,600 11.50 11.50
99-02-24 11.38 12.00 11.38 42,100 12.00 12.00
99-02-23 11.13 11.63 10.75 50,300 11.44 11.44
99-02-22 11.00 11.19 10.56 67,100 10.88 10.88
99-02-19 11.00 11.25 10.88 36,800 11.00 11.00
99-02-18 11.75 12.00 10.56 85,500 10.63 10.63
99-02-17 12.38 12.75 11.50 50,700 11.50 11.50
Date Open High Low Vol Cls adjCls
99-02-16 12.63 12.94 12.00 35,500 12.63 12.63
99-02-12 13.00 13.25 12.25 48,500 12.63 12.63
99-02-11 13.13 13.75 12.75 72,100 13.13 13.13
99-02-10 11.63 13.00 11.63 78,400 12.75 12.75
99-02-09 11.00 12.00 10.75 124,800 11.75 11.75
99-02-08 10.88 11.25 10.50 55,800 10.88 10.88
99-02-05 11.06 11.50 10.63 130,700 11.00 11.00
99-02-04 11.38 11.94 11.00 45,600 11.50 11.50
99-02-03 10.81 12.00 10.63 89,600 11.06 11.06
Date Open High Low Vol Cls adjCls
99-02-02 10.88 11.25 10.75 56,700 10.75 10.75
99-02-01 11.00 11.06 10.88 76,400 11.00 11.00
99-01-29 11.13 11.38 10.88 82,000 11.00 11.00
99-01-28 10.88 11.13 10.75 44,100 11.13 11.13
99-01-27 11.81 11.81 10.75 80,600 10.88 10.88
99-01-26 12.25 12.63 11.50 183,100 11.94 11.94
99-01-25 12.50 12.75 11.50 87,400 12.50 12.50
99-01-22 12.63 13.13 12.50 35,800 13.13 13.13
99-01-21 13.00 14.00 13.00 111,200 13.00 13.00
Date Open High Low Vol Cls adjCls
99-01-20 14.25 14.25 13.13 75,100 13.25 13.25
99-01-19 14.50 14.50 13.88 60,000 14.13 14.13
99-01-15 14.56 15.38 13.50 190,500 14.25 14.25
99-01-14 15.50 15.75 13.75 126,700 14.25 14.25
99-01-13 13.00 15.50 12.50 253,800 15.38 15.38
99-01-12 13.25 13.63 12.81 99,900 13.63 13.63
99-01-11 12.75 13.63 12.63 161,800 13.31 13.31
99-01-08 13.00 13.25 12.38 116,100 12.88 12.88
99-01-07 13.00 13.50 12.75 234,400 13.13 13.13
Date Open High Low Vol Cls adjCls
99-01-06 10.38 13.50 10.25 415,100 12.81 12.81
99-01-05 9.13 10.44 8.88 47,900 10.00 10.00
99-01-04 8.75 9.13 8.50 40,600 9.00 9.00
98-12-31 8.53 8.81 8.50 133,100 8.63 8.63
98-12-30 8.38 8.75 8.38 159,500 8.63 8.63
98-12-29 8.19 8.63 8.19 115,500 8.50 8.50
98-12-28 8.97 8.97 8.31 104,300 8.56 8.56
98-12-24 8.94 9.00 8.63 32,600 8.84 8.84
98-12-23 8.75 9.13 8.63 119,500 8.88 8.88
Date Open High Low Vol Cls adjCls
98-12-22 9.63 9.69 8.63 48,800 9.13 9.13
98-12-21 9.63 10.00 9.13 92,500 9.75 9.75
98-12-18 8.75 9.50 8.75 119,900 9.44 9.44
98-12-17 9.13 9.38 8.75 54,200 8.88 8.88
98-12-16 9.38 9.63 8.88 36,700 9.00 9.00
98-12-15 10.00 10.00 9.44 92,400 9.50 9.50
98-12-14 9.88 10.13 9.88 65,000 9.88 9.88
98-12-11 10.50 10.63 9.75 39,000 10.13 10.13
98-12-10 11.00 11.25 10.50 53,000 10.50 10.50
Date Open High Low Vol Cls adjCls
98-12-09 11.38 11.50 11.00 44,600 11.13 11.13
98-12-08 10.88 11.25 10.75 69,400 11.13 11.13
98-12-07 10.94 11.25 10.88 25,300 11.00 11.00
98-12-04 10.94 11.38 10.88 59,900 10.94 10.94
98-12-03 11.63 11.63 10.38 136,700 11.00 11.00
98-12-02 12.38 12.38 11.25 143,100 11.38 11.38
98-12-01 12.38 12.50 11.75 44,100 12.50 12.50
98-11-30 12.38 12.38 11.63 79,600 12.38 12.38
98-11-27 11.50 12.75 11.44 54,600 12.25 12.25
Date Open High Low Vol Cls adjCls
98-11-24 10.50 10.94 10.25 152,300 10.69 10.69
98-11-23 10.63 10.63 10.00 63,800 10.38 10.38
98-11-20 10.13 10.56 9.88 200,400 10.31 10.31
98-11-19 9.75 10.13 9.75 106,200 10.13 10.13
98-11-18 9.00 10.00 9.00 58,300 9.75 9.75
98-11-17 9.25 9.44 8.88 86,700 9.19 9.19
98-11-16 9.00 9.63 8.88 71,700 9.25 9.25
98-11-13 9.06 9.44 8.63 90,200 8.63 8.63
98-11-12 9.38 10.00 9.00 64,300 9.38 9.38
Date Open High Low Vol Cls adjCls
98-11-11 9.50 9.66 8.75 74,500 9.38 9.38
98-11-10 9.38 10.00 9.00 64,300 9.38 9.38
98-11-09 10.00 10.25 9.31 69,800 9.50 9.50
98-11-06 9.31 10.13 9.31 142,000 9.88 9.88
98-11-05 9.50 10.00 9.00 185,900 9.63 9.63
98-11-04 9.31 10.38 9.31 134,800 9.50 9.50
98-11-03 9.50 9.50 8.50 57,400 9.13 9.13
98-11-02 9.94 10.13 9.38 85,600 9.50 9.50
98-10-30 9.00 9.94 8.75 168,800 9.75 9.75
Date Open High Low Vol Cls adjCls
98-10-29 8.69 9.13 8.38 156,600 9.00 9.00
98-10-28 8.44 8.75 8.06 95,400 8.50 8.50
98-10-27 7.63 8.88 7.63 265,800 8.38 8.38
98-10-26 8.25 8.50 7.75 77,000 8.00 8.00
98-10-23 7.75 8.75 7.63 82,700 8.00 8.00
98-10-22 7.63 7.75 7.31 78,400 7.75 7.75
98-10-21 8.13 8.13 7.31 27,200 7.63 7.63
98-10-20 8.00 8.00 7.00 95,700 7.38 7.38
98-10-19 5.88 8.50 5.81 155,500 8.13 8.13
Date Open High Low Vol Cls adjCls
98-10-16 6.63 6.63 5.75 70,800 5.88 5.88
98-10-15 6.88 7.00 6.25 43,600 6.25 6.25
98-10-14 7.00 7.00 6.00 28,600 6.50 6.50
98-10-13 7.75 7.75 6.00 95,000 7.00 7.00
98-10-12 5.38 7.38 5.38 97,200 7.00 7.00
98-10-09 5.50 5.50 5.19 54,100 5.44 5.44
98-10-08 5.50 5.63 5.00 107,100 5.25 5.25
98-10-07 6.13 6.25 5.50 161,600 5.56 5.56
98-10-06 6.50 6.50 6.00 57,100 6.13 6.13
Date Open High Low Vol Cls adjCls
98-10-05 6.50 6.50 5.75 39,800 6.25 6.25
98-10-02 6.00 6.50 5.75 121,400 6.38 6.38
98-10-01 6.38 6.50 5.56 169,700 5.75 5.75
98-09-30 6.63 6.75 6.38 57,600 6.56 6.56
98-09-29 6.94 6.94 6.63 59,800 6.63 6.63
98-09-28 7.00 7.00 6.69 42,200 6.81 6.81
98-09-25 7.13 7.13 6.81 36,700 6.81 6.81
98-09-24 7.00 7.25 6.88 51,400 6.88 6.88
98-09-23 7.38 7.44 6.94 58,900 6.94 6.94
Date Open High Low Vol Cls adjCls
98-09-22 7.63 7.63 7.38 90,000 7.38 7.38
98-09-21 7.38 7.63 7.03 52,500 7.38 7.38
98-09-18 7.25 7.38 7.13 23,400 7.25 7.25
98-09-17 7.00 7.25 6.75 48,300 7.25 7.25
98-09-16 7.25 7.88 7.13 33,800 7.25 7.25
98-09-15 8.72 8.72 7.00 103,800 7.25 7.25
98-09-14 8.13 9.06 7.88 99,700 8.56 8.56
98-09-11 6.75 8.50 6.56 149,600 7.75 7.75
98-09-10 7.38 7.44 6.38 182,200 6.38 6.38
Date Open High Low Vol Cls adjCls
98-09-09 7.41 7.75 7.41 10,900 7.50 7.50
98-09-08 7.50 7.75 7.13 60,700 7.44 7.44
98-09-04 7.00 7.50 6.91 88,100 7.13 7.13
98-09-03 7.56 8.25 6.75 78,700 7.13 7.13
98-09-02 8.38 8.38 7.50 34,600 7.56 7.56
98-09-01 8.00 8.50 7.75 64,500 8.00 8.00
98-08-31 8.50 8.50 7.63 97,800 7.63 7.63
98-08-28 8.50 8.88 8.00 38,100 8.25 8.25
98-08-27 8.25 8.75 7.75 69,300 8.50 8.50
Date Open High Low Vol Cls adjCls
98-08-26 8.75 8.75 8.06 70,600 8.25 8.25
98-08-25 9.81 9.81 8.63 60,100 8.88 8.88
98-08-24 9.88 10.00 9.50 10,300 9.81 9.81
98-08-21 10.25 10.50 9.50 20,000 10.00 10.00
98-08-20 10.25 10.75 10.25 14,400 10.38 10.38
98-08-19 10.94 10.94 10.25 100,400 10.50 10.50
98-08-18 10.88 10.88 10.75 54,900 10.81 10.81
98-08-17 10.88 10.88 10.38 91,500 10.63 10.63
98-08-14 10.88 11.00 10.38 43,000 10.50 10.50
Date Open High Low Vol Cls adjCls
98-08-13 10.88 11.50 10.50 62,800 10.50 10.50
98-08-12 10.25 11.00 10.13 54,900 10.75 10.75
98-08-11 10.00 10.50 9.50 74,000 10.25 10.25
98-08-10 11.00 11.00 10.50 48,300 10.63 10.63
98-08-07 10.25 11.38 9.88 211,200 10.94 10.94
98-08-06 8.44 9.63 8.25 121,600 9.50 9.50
98-08-05 8.63 8.88 8.25 103,900 8.38 8.38
98-08-04 8.50 9.00 8.50 81,200 8.69 8.69
98-08-03 9.75 9.75 8.69 82,100 8.69 8.69
Date Open High Low Vol Cls adjCls
98-07-31 9.75 9.75 9.28 40,300 9.50 9.50
98-07-30 9.50 9.75 9.28 25,900 9.50 9.50
98-07-29 9.25 9.75 9.25 37,700 9.44 9.44
98-07-28 9.69 9.94 9.25 128,400 9.38 9.38
98-07-27 9.94 9.94 9.38 77,000 9.69 9.69
98-07-24 9.81 10.00 9.25 100,000 9.94 9.94
98-07-23 10.50 11.06 9.75 429,600 9.81 9.81
98-07-22 12.00 13.69 12.00 58,600 13.00 13.00
98-07-21 12.50 12.88 12.00 42,300 12.00 12.00
Date Open High Low Vol Cls adjCls
98-07-20 12.94 13.25 12.50 48,600 12.50 12.50
98-07-17 12.75 13.38 12.63 30,500 12.94 12.94
98-07-16 13.00 13.25 12.94 49,000 12.94 12.94
98-07-15 13.25 13.25 12.88 53,800 13.13 13.13
98-07-14 12.25 13.38 12.25 34,100 13.13 13.13
98-07-13 13.25 13.25 12.25 32,900 12.56 12.56
98-07-10 13.25 13.25 12.94 35,600 13.00 13.00
98-07-09 13.13 13.25 12.88 15,100 13.25 13.25
98-07-08 12.38 13.13 12.38 35,400 13.06 13.06
Date Open High Low Vol Cls adjCls
98-07-07 12.75 12.75 12.13 33,300 12.50 12.50
98-07-06 13.75 13.88 11.56 86,700 12.75 12.75
98-07-02 14.06 14.50 13.31 60,900 13.75 13.75
98-07-01 14.63 15.38 14.00 127,200 14.06 14.06
98-06-30 13.88 14.81 13.25 161,200 14.81 14.81
98-06-29 13.75 14.00 13.75 19,300 13.88 13.88
98-06-26 13.63 14.00 13.38 28,500 13.63 13.63
98-06-25 13.00 14.25 12.63 230,100 13.63 13.63
98-06-24 13.38 13.50 12.63 86,000 12.75 12.75
Date Open High Low Vol Cls adjCls
98-06-23 13.00 13.75 12.88 103,200 13.19 13.19
98-06-22 12.63 12.75 12.38 89,200 12.63 12.63
98-06-19 12.63 12.94 12.31 137,300 12.44 12.44
98-06-18 13.25 13.38 12.25 188,200 12.44 12.44
98-06-17 14.63 14.63 13.13 197,800 13.38 13.38
98-06-16 14.25 14.63 14.00 54,400 14.13 14.13
98-06-15 14.75 15.00 14.25 60,800 14.25 14.25
98-06-12 14.63 15.00 14.38 56,400 14.69 14.69
98-06-11 15.38 15.38 14.25 130,900 14.56 14.56
Date Open High Low Vol Cls adjCls
98-06-10 16.00 16.00 15.25 58,700 15.38 15.38
98-06-09 16.25 16.38 15.69 87,500 15.75 15.75
98-06-08 16.31 16.75 16.31 23,800 16.63 16.63
98-06-05 16.38 16.63 16.25 44,000 16.38 16.38
98-06-04 16.38 17.00 16.38 99,600 16.50 16.50
98-06-03 17.38 17.44 16.50 131,400 16.63 16.63
98-06-02 18.06 18.06 17.50 87,800 17.50 17.50
98-06-01 17.63 18.00 17.63 81,300 17.75 17.75
98-05-29 17.81 18.38 17.81 89,100 17.94 17.94
Date Open High Low Vol Cls adjCls
98-05-28 16.75 18.13 16.38 75,400 17.50 17.50
98-05-27 16.44 17.38 16.00 73,800 16.25 16.25
98-05-26 19.00 19.00 16.88 117,400 16.88 16.88
98-05-22 18.88 19.00 18.75 22,000 18.81 18.81
98-05-21 19.25 19.25 18.75 34,100 19.19 19.19
98-05-20 19.13 19.63 19.00 31,400 19.25 19.25
98-05-19 19.56 20.25 19.13 90,200 19.13 19.13
98-05-18 19.13 19.50 18.75 89,300 19.44 19.44
98-05-15 20.25 20.25 19.50 199,400 19.56 19.56
Date Open High Low Vol Cls adjCls
98-05-14 20.00 20.00 19.63 42,700 20.00 20.00
98-05-13 19.88 20.00 19.63 36,200 19.63 19.63
98-05-12 21.00 21.00 19.75 36,300 19.75 19.75
98-05-11 21.25 21.31 20.63 62,100 20.63 20.63
98-05-08 19.88 21.25 19.88 136,700 20.88 20.88
98-05-07 20.13 20.38 19.50 65,000 20.13 20.13
98-05-06 19.50 20.13 19.44 202,100 19.75 19.75
98-05-05 20.25 20.38 19.38 29,900 19.50 19.50
98-05-04 20.38 20.56 19.50 73,900 20.13 20.13
Date Open High Low Vol Cls adjCls
98-05-01 21.31 21.31 20.25 62,500 20.50 20.50
98-04-30 21.13 21.50 21.13 64,700 21.25 21.25
98-04-29 21.00 22.00 21.00 47,100 21.25 21.25
98-04-28 21.00 22.38 20.75 87,700 21.25 21.25
98-04-27 20.25 21.00 18.00 163,600 20.38 20.38
98-04-24 20.50 21.13 20.00 69,400 20.75 20.75
98-04-23 21.75 22.25 20.75 52,500 20.81 20.81
98-04-22 21.50 22.25 21.13 117,500 21.75 21.75
98-04-21 21.88 22.00 21.50 73,300 21.75 21.75
Date Open High Low Vol Cls adjCls
98-04-20 21.63 22.44 21.63 60,200 22.13 22.13
98-04-17 21.63 22.00 21.38 42,200 21.63 21.63
98-04-16 22.00 22.00 21.50 73,200 21.63 21.63
98-04-15 21.50 21.63 21.00 182,700 21.38 21.38
98-04-14 20.63 21.19 20.63 70,100 21.00 21.00
98-04-13 20.75 21.13 20.50 50,000 20.63 20.63
98-04-09 20.06 21.25 19.81 142,500 21.00 21.00
98-04-08 20.50 21.00 20.25 22,900 20.50 20.50
98-04-07 20.00 21.88 19.88 226,400 20.63 20.63
Date Open High Low Vol Cls adjCls
98-04-06 19.38 20.50 19.00 241,500 20.25 20.25
98-04-03 19.19 19.25 18.25 409,800 19.25 19.25
98-04-02 18.88 19.19 18.25 249,900 18.88 18.88
98-04-01 14.75 15.88 14.69 206,900 15.69 15.69
98-03-31 15.75 15.75 14.50 169,200 14.50 14.50
98-03-30 15.50 15.88 15.13 83,900 15.63 15.63
98-03-27 15.75 15.88 15.50 55,000 15.81 15.81
98-03-26 15.75 15.75 14.50 274,700 15.63 15.63
98-03-25 16.13 16.13 15.63 71,200 15.75 15.75
Date Open High Low Vol Cls adjCls
98-03-24 15.25 16.00 15.13 150,400 15.63 15.63
98-03-23 14.38 15.25 14.38 68,200 15.00 15.00
98-03-20 15.13 15.13 14.50 98,800 14.63 14.63
98-03-19 15.50 16.13 14.75 246,500 15.00 15.00
98-03-18 14.63 15.63 14.25 397,300 15.31 15.31
98-03-17 14.50 14.63 14.50 59,400 14.50 14.50
98-03-16 14.75 14.75 14.19 89,600 14.50 14.50
98-03-13 14.44 14.63 14.25 194,100 14.50 14.50
98-03-12 14.13 14.38 14.00 96,100 14.38 14.38
Date Open High Low Vol Cls adjCls
98-03-11 14.25 14.50 14.00 157,400 14.00 14.00
98-03-10 14.50 14.63 13.69 294,700 13.88 13.88
98-03-09 15.50 15.75 13.75 614,900 14.31 14.31
98-03-06 15.25 15.88 15.25 197,000 15.63 15.63
98-03-05 16.00 16.25 15.00 133,700 15.25 15.25
98-03-04 16.88 17.25 16.13 90,000 16.13 16.13
98-03-03 17.06 17.25 16.75 24,800 17.25 17.25
98-03-02 16.75 17.63 16.75 45,600 17.06 17.06
98-02-27 17.00 17.75 16.75 26,600 16.88 16.88
Date Open High Low Vol Cls adjCls
98-02-26 18.13 18.13 17.25 42,100 17.25 17.25
98-02-25 17.38 17.94 17.00 23,500 17.75 17.75
98-02-24 18.25 18.50 17.50 38,000 17.50 17.50
98-02-23 18.50 18.75 18.25 28,200 18.38 18.38
98-02-20 18.13 18.50 17.88 42,700 18.44 18.44
98-02-19 18.06 18.25 17.88 78,800 18.25 18.25
98-02-18 18.19 18.75 17.81 78,200 17.88 17.88
98-02-17 17.63 18.31 17.56 164,800 18.13 18.13
98-02-13 16.63 17.75 16.63 97,500 17.63 17.63
Date Open High Low Vol Cls adjCls
98-02-12 17.50 17.50 16.50 48,100 16.88 16.88
98-02-11 17.13 17.75 16.75 73,300 17.25 17.25
98-02-10 17.00 17.75 16.50 217,000 17.00 17.00
98-02-09 17.50 17.50 16.50 85,900 16.50 16.50
98-02-06 16.50 17.38 16.50 111,500 16.75 16.75
98-02-05 18.50 18.50 16.50 130,700 16.50 16.50
98-02-04 15.25 17.38 14.81 289,300 17.38 17.38
98-02-03 14.75 15.13 14.25 78,300 14.88 14.88
98-02-02 15.25 15.25 14.75 118,200 14.75 14.75
Date Open High Low Vol Cls adjCls
98-01-30 15.63 15.63 14.75 97,800 15.00 15.00
98-01-29 13.88 16.63 13.88 322,100 15.50 15.50
98-01-28 15.25 15.25 13.63 398,100 14.13 14.13
98-01-27 16.63 16.63 14.56 254,100 14.63 14.63
98-01-26 18.25 18.25 15.75 148,700 15.88 15.88
98-01-23 21.50 21.88 18.00 116,000 18.00 18.00
98-01-22 19.50 21.50 19.50 21,600 21.50 21.50
98-01-21 20.50 20.50 19.50 5,300 20.13 20.13
98-01-20 19.25 20.38 18.75 17,800 20.13 20.13
Date Open High Low Vol Cls adjCls
98-01-16 19.50 19.50 18.00 37,300 19.06 19.06
98-01-15 19.63 19.75 19.13 9,800 19.13 19.13
98-01-13 18.63 19.00 17.75 21,000 19.00 19.00
98-01-12 16.00 17.00 15.75 27,600 17.00 17.00
98-01-09 18.00 18.19 17.13 23,500 17.13 17.13
98-01-08 17.25 19.00 17.25 29,500 18.31 18.31
98-01-07 18.00 18.25 17.00 44,000 17.75 17.75
98-01-06 19.88 19.88 18.13 13,000 18.75 18.75
98-01-05 19.00 19.75 18.50 24,300 19.69 19.69
Date Open High Low Vol Cls adjCls
98-01-02 18.75 19.00 18.31 15,400 19.00 19.00
97-12-31 19.00 19.63 18.38 35,200 18.75 18.75
97-12-30 18.25 20.00 18.25 60,300 19.13 19.13
97-12-29 18.13 18.63 17.50 38,200 18.25 18.25
97-12-26 17.00 18.13 17.00 17,200 18.13 18.13
97-12-24 17.31 18.00 17.25 20,800 18.00 18.00
97-12-23 18.75 19.00 17.38 112,100 17.75 17.75
97-12-22 17.00 18.75 17.00 105,500 18.75 18.75
97-12-19 14.00 17.00 13.75 159,600 17.00 17.00
Date Open High Low Vol Cls adjCls
97-12-18 16.50 16.75 14.25 230,700 14.75 14.75
97-12-17 16.50 17.50 16.50 95,300 16.63 16.63
97-12-16 17.25 18.50 16.25 70,600 16.75 16.75
97-12-15 17.63 18.13 16.50 47,600 17.25 17.25
97-12-12 18.75 18.75 17.88 46,300 18.13 18.13
97-12-11 19.00 19.50 17.56 60,100 18.50 18.50
97-12-10 19.75 20.00 19.25 28,800 19.38 19.38
97-12-09 20.00 20.50 19.75 77,600 20.25 20.25
97-12-08 20.13 20.63 19.88 45,200 20.25 20.25
Date Open High Low Vol Cls adjCls
97-12-05 19.75 20.63 19.75 63,400 20.13 20.13
97-12-04 20.25 21.13 20.25 131,300 20.50 20.50
97-12-03 21.88 22.00 20.75 91,100 20.75 20.75
97-12-02 22.75 23.00 21.88 59,600 22.00 22.00
97-12-01 21.50 22.50 21.38 174,400 22.06 22.06
97-11-28 21.25 21.38 20.88 11,800 21.38 21.38
97-11-26 20.50 21.25 20.50 87,600 21.00 21.00
97-11-25 20.81 20.81 20.81 0 20.81 20.81
97-11-24 23.38 23.38 20.88 71,100 21.00 21.00
Date Open High Low Vol Cls adjCls
97-11-21 22.75 22.75 22.75 0 22.75 22.75
97-11-20 23.88 24.25 23.00 88,400 23.25 23.25
97-11-19 24.00 24.25 23.88 43,600 24.00 24.00
97-11-18 23.75 24.25 23.75 20,000 24.25 24.25
97-11-17 25.25 25.63 23.75 52,000 24.25 24.25
97-11-14 23.13 25.00 22.75 38,400 24.38 24.38
97-11-13 23.00 23.75 22.25 42,100 23.25 23.25
97-11-12 25.00 25.75 22.50 57,500 23.13 23.13
97-11-11 25.88 25.88 25.00 10,700 25.00 25.00
Date Open High Low Vol Cls adjCls
97-11-10 26.75 26.75 25.25 29,900 25.25 25.25
97-11-07 25.75 26.88 25.75 9,500 26.50 26.50
97-11-06 27.50 27.50 26.38 23,800 26.50 26.50
97-11-05 27.25 27.75 27.00 45,100 27.75 27.75
97-11-04 26.25 27.13 26.25 46,100 27.00 27.00
97-11-03 27.25 27.50 25.63 78,100 26.50 26.50
97-10-31 27.25 27.38 26.75 47,100 27.25 27.25
97-10-30 25.88 27.50 25.75 57,500 27.50 27.50
97-10-29 25.88 28.38 23.75 160,100 27.50 27.50
Date Open High Low Vol Cls adjCls
97-10-28 25.50 25.88 24.50 72,200 25.75 25.75
97-10-27 27.00 28.00 26.25 33,000 26.25 26.25
97-10-24 28.50 28.50 27.50 30,500 27.75 27.75
97-10-23 26.63 28.75 26.00 16,000 28.38 28.38
97-10-22 27.50 27.75 27.13 32,200 27.50 27.50
97-10-21 28.25 28.50 27.50 79,700 27.50 27.50
97-10-20 27.75 28.00 27.00 34,200 27.63 27.63
97-10-17 27.75 29.00 26.50 89,100 27.25 27.25
97-10-16 29.63 29.63 28.25 39,400 28.25 28.25
Date Open High Low Vol Cls adjCls
97-10-15 29.00 29.88 28.75 158,100 29.63 29.63
97-10-14 29.63 30.00 28.00 58,500 29.63 29.63
97-10-13 28.25 30.00 28.25 58,300 29.63 29.63
97-10-10 27.00 28.63 27.00 41,500 28.50 28.50
97-10-09 28.50 28.63 26.00 303,900 27.75 27.75
97-10-08 31.38 31.38 28.88 145,800 29.63 29.63
97-10-07 30.50 31.63 30.19 42,500 30.50 30.50
97-10-06 31.00 32.00 30.00 54,400 30.00 30.00
97-10-03 33.00 33.25 30.50 82,600 31.00 31.00
Date Open High Low Vol Cls adjCls
97-10-02 31.75 33.50 31.75 111,300 33.06 33.06
97-10-01 30.00 32.75 29.75 123,700 31.50 31.50
97-09-30 29.63 30.00 28.88 119,900 30.00 30.00
97-09-29 30.63 30.63 29.63 64,600 29.75 29.75
97-09-26 30.50 31.25 30.25 98,800 30.38 30.38
97-09-25 31.50 31.50 29.56 110,900 30.00 30.00
97-09-24 32.25 32.25 30.75 59,900 30.75 30.75
97-09-23 32.00 32.38 31.75 224,500 32.00 32.00
97-09-22 32.25 33.25 31.75 150,600 32.19 32.19
Date Open High Low Vol Cls adjCls
97-09-19 32.50 33.00 32.00 14,200 32.75 32.75
97-09-18 33.00 33.25 32.25 35,700 32.25 32.25
97-09-17 32.50 33.25 32.50 18,400 33.00 33.00
97-09-16 31.75 33.25 31.75 57,700 32.50 32.50
97-09-15 33.00 33.25 31.00 37,900 32.00 32.00
97-09-12 34.25 34.25 33.00 139,700 33.25 33.25
97-09-11 32.75 34.00 32.13 63,400 33.25 33.25
97-09-10 34.00 34.38 33.00 38,100 33.00 33.00
97-09-09 34.63 34.63 34.63 0 34.63 34.63
Date Open High Low Vol Cls adjCls
97-09-08 34.00 35.25 33.88 200,700 34.75 34.75
97-09-05 32.63 34.00 32.13 146,600 33.63 33.63
97-09-04 30.00 32.50 30.00 347,800 32.50 32.50
97-09-03 30.88 31.50 30.00 83,800 30.50 30.50
97-09-02 30.75 32.00 30.75 74,200 31.13 31.13
97-08-29 30.75 31.00 29.75 157,000 31.00 31.00
97-08-28 31.88 31.88 30.50 89,000 30.88 30.88
97-08-27 33.50 34.00 30.88 107,100 31.13 31.13
97-08-26 33.75 34.38 31.75 101,400 32.88 32.88
Date Open High Low Vol Cls adjCls
97-08-25 32.25 34.00 31.00 160,700 33.88 33.88
97-08-22 35.38 35.75 30.50 483,300 31.06 31.06
97-08-21 38.25 38.25 35.63 76,100 35.63 35.63
97-08-20 35.50 38.75 35.50 58,700 38.13 38.13
97-08-19 35.00 35.38 33.75 44,500 35.13 35.13
97-08-18 34.75 35.75 34.75 21,400 35.38 35.38
97-08-15 36.50 37.25 35.25 13,000 36.50 36.50
97-08-14 37.00 37.25 36.50 7,400 37.00 37.00
97-08-13 37.25 37.75 35.50 24,400 36.50 36.50
Date Open High Low Vol Cls adjCls
97-08-12 38.00 38.00 36.50 20,800 36.50 36.50
97-08-11 37.25 37.75 37.25 7,300 37.38 37.38
97-08-08 38.25 38.25 37.25 42,400 37.75 37.75
97-08-07 39.25 40.00 37.50 39,000 38.00 38.00
97-08-06 36.00 38.50 36.00 99,500 38.50 38.50
97-08-05 34.50 36.50 34.50 67,100 36.50 36.50
97-08-04 34.25 35.00 34.25 142,200 34.50 34.50
97-08-01 35.50 35.50 33.50 47,200 35.00 35.00
97-07-31 35.00 36.00 35.00 13,900 35.25 35.25
Date Open High Low Vol Cls adjCls
97-07-30 35.25 36.00 34.75 30,700 35.00 35.00
97-07-29 31.25 36.25 30.25 184,800 35.50 35.50
97-07-28 31.50 31.50 31.50 0 31.50 31.50
97-07-25 31.00 32.63 31.00 29,700 31.25 31.25
97-07-24 30.50 32.50 30.25 46,200 31.75 31.75
97-07-23 29.75 31.63 29.75 44,900 30.25 30.25
97-07-22 30.75 30.75 30.75 0 30.75 30.75
97-07-21 30.75 31.25 30.00 8,000 30.00 30.00
97-07-18 31.25 32.25 29.50 46,000 30.50 30.50
Date Open High Low Vol Cls adjCls
97-07-17 31.00 31.00 29.75 27,500 29.75 29.75
97-07-16 28.13 30.75 28.13 46,800 30.50 30.50