ABIOMED, Inc. (ABMD)

71.25
-10.37 (-12.72%)
Exchange
NMS
Day Range
67.81 - 81.38
52 Week Range
56.81 - 110.68
Open
80.59
Avg. Vol
556,413
Market Cap
3.02B
Short ratio
4.07
PE ratio
25.23
PEG Ratio
4.06
Earnings Share
2.82

ABIOMED, Inc. (ABMD) Historicals

</
Date Open High Low Vol Cls adjCls
16-02-08 80.59 81.38 67.81 2,750,200 71.16 71.16
16-02-05 92.00 92.50 81.09 1,511,700 81.53 81.53
16-02-04 89.52 92.57 87.26 2,240,200 92.00 92.00
16-02-03 84.89 87.00 83.73 974,200 84.81 84.81
16-02-02 84.87 85.25 83.74 403,700 84.48 84.48
16-02-01 84.13 86.12 82.01 389,800 85.46 85.46
16-01-29 81.96 85.49 81.34 603,500 85.33 85.33
16-01-28 83.79 84.75 80.22 515,900 81.77 81.77
16-01-27 86.53 87.10 83.02 418,400 83.35 83.35
Date Open High Low Vol Cls adjCls
16-01-26 89.52 90.23 85.98 588,100 86.62 86.62
16-01-25 86.66 90.46 86.52 661,400 89.29 89.29
16-01-22 84.23 86.76 83.63 563,100 86.68 86.68
16-01-21 83.42 84.00 81.46 606,300 82.94 82.94
16-01-20 84.75 84.79 79.19 942,400 83.17 83.17
16-01-19 88.60 88.96 84.28 415,500 86.25 86.25
16-01-15 85.16 87.82 84.55 603,700 87.41 87.41
16-01-14 86.10 88.41 83.21 577,900 87.88 87.88
16-01-13 88.96 90.71 85.52 540,800 85.81 85.81
Date Open High Low Vol Cls adjCls
16-01-12 87.56 90.82 86.28 993,900 88.32 88.32
16-01-11 85.13 86.46 83.02 654,600 85.00 85.00
16-01-08 82.66 85.71 82.66 642,900 84.58 84.58
16-01-07 83.71 84.88 81.92 559,800 81.92 81.92
16-01-06 84.01 87.13 83.75 607,100 85.30 85.30
16-01-05 85.20 87.30 83.74 469,500 85.00 85.00
16-01-04 88.80 89.42 84.77 637,700 85.24 85.24
15-12-31 91.55 92.07 90.19 491,700 90.28 90.28
15-12-30 92.41 92.94 91.01 242,600 92.12 92.12
Date Open High Low Vol Cls adjCls
15-12-29 89.46 92.99 88.80 321,100 92.83 92.83
15-12-28 89.81 90.48 88.22 287,500 88.97 88.97
15-12-24 88.47 91.38 88.20 203,600 90.33 90.33
15-12-23 87.73 89.85 87.23 302,600 88.25 88.25
15-12-22 88.21 88.45 85.05 313,100 87.68 87.68
15-12-21 87.60 89.19 86.94 423,900 88.32 88.32
15-12-18 85.80 88.88 85.80 636,100 87.60 87.60
15-12-17 87.00 87.70 84.80 275,000 85.67 85.67
15-12-16 85.38 86.99 84.01 355,700 86.54 86.54
Date Open High Low Vol Cls adjCls
15-12-15 81.42 84.93 81.06 373,900 84.43 84.43
15-12-14 82.68 82.99 80.21 345,900 80.70 80.70
15-12-11 83.30 84.50 81.86 448,900 82.98 82.98
15-12-10 82.95 84.93 82.20 352,400 84.63 84.63
15-12-09 86.36 87.99 82.37 519,700 82.78 82.78
15-12-08 79.33 86.73 78.77 901,500 86.40 86.40
15-12-07 80.00 81.15 78.53 346,200 79.82 79.82
15-12-04 78.92 80.75 77.72 356,400 80.50 80.50
15-12-03 85.35 85.77 78.70 570,200 79.00 79.00
Date Open High Low Vol Cls adjCls
15-12-02 84.10 85.80 83.51 601,300 84.72 84.72
15-12-01 81.75 84.24 81.01 275,300 83.84 83.84
15-11-30 83.28 84.65 81.45 332,900 81.57 81.57
15-11-27 82.38 84.45 82.38 170,400 83.49 83.49
15-11-25 81.34 83.02 81.09 263,200 82.08 82.08
15-11-24 81.05 81.73 80.19 182,400 81.50 81.50
15-11-23 80.96 82.70 80.12 306,000 81.73 81.73
15-11-20 78.65 81.75 78.27 511,200 81.24 81.24
15-11-19 78.51 78.74 77.02 351,500 78.19 78.19
Date Open High Low Vol Cls adjCls
15-11-18 79.02 79.15 77.90 428,400 78.79 78.79
15-11-17 79.17 80.39 78.40 434,100 79.01 79.01
15-11-16 79.65 80.72 78.02 493,200 78.77 78.77
15-11-13 79.16 81.35 78.00 322,300 80.12 80.12
15-11-12 79.11 79.99 77.40 412,600 79.36 79.36
15-11-11 82.51 82.51 79.66 367,500 79.73 79.73
15-11-10 79.68 82.25 79.06 578,500 81.87 81.87
15-11-09 80.88 80.98 78.57 466,900 79.65 79.65
15-11-06 81.16 82.80 80.35 770,600 81.09 81.09
Date Open High Low Vol Cls adjCls
15-11-05 80.46 82.20 79.69 744,000 81.61 81.61
15-11-04 79.72 80.96 78.97 930,600 80.28 80.28
15-11-03 76.50 80.37 75.05 1,193,800 79.82 79.82
15-11-02 73.76 76.81 72.21 1,018,700 76.50 76.50
15-10-30 72.99 75.64 72.00 1,884,500 73.66 73.66
15-10-29 84.96 85.99 68.25 6,311,200 70.40 70.40
15-10-28 94.75 99.22 92.58 776,100 98.58 98.58
15-10-27 92.50 95.49 92.50 461,400 94.13 94.13
15-10-26 93.01 94.54 91.69 328,200 92.92 92.92
Date Open High Low Vol Cls adjCls
15-10-23 88.27 93.64 87.14 507,200 92.76 92.76
15-10-22 93.90 93.90 86.05 738,800 87.76 87.76
15-10-21 95.06 96.50 91.61 663,000 93.54 93.54
15-10-20 95.09 95.59 93.74 530,100 94.42 94.42
15-10-19 93.25 96.58 93.14 566,800 94.96 94.96
15-10-16 93.00 94.96 92.04 573,600 93.11 93.11
15-10-15 85.83 93.00 84.55 1,449,800 92.83 92.83
15-10-14 82.96 86.93 81.00 1,025,700 85.59 85.59
15-10-13 82.50 84.87 81.97 465,800 82.73 82.73
Date Open High Low Vol Cls adjCls
15-10-12 83.21 84.05 82.20 513,200 82.98 82.98
15-10-09 82.21 84.66 80.46 587,800 83.63 83.63
15-10-08 84.19 84.76 77.70 1,143,800 82.51 82.51
15-10-07 84.00 85.65 82.80 738,600 84.96 84.96
15-10-06 91.80 92.76 82.15 943,900 83.71 83.71
15-10-05 91.54 92.95 90.29 533,400 91.84 91.84
15-10-02 88.33 90.30 85.33 702,300 90.30 90.30
15-10-01 92.75 92.75 88.24 613,700 89.21 89.21
15-09-30 90.30 93.20 89.84 764,900 92.76 92.76
Date Open High Low Vol Cls adjCls
15-09-29 92.98 94.10 87.78 801,300 89.03 89.03
15-09-28 94.40 94.98 88.01 1,624,100 93.16 93.16
15-09-25 99.16 99.26 93.38 776,400 95.11 95.11
15-09-24 101.61 102.71 95.00 832,000 97.49 97.49
15-09-23 103.50 104.98 102.02 580,800 102.40 102.40
15-09-22 101.22 103.48 100.02 436,300 102.72 102.72
15-09-21 105.44 106.42 101.32 755,400 103.02 103.02
15-09-18 102.56 105.63 101.56 790,200 104.18 104.18
15-09-17 98.58 107.88 98.40 864,300 104.08 104.08
Date Open High Low Vol Cls adjCls
15-09-16 100.26 100.26 97.00 543,500 98.40 98.40
15-09-15 96.68 101.20 96.01 648,100 100.29 100.29
15-09-14 96.09 98.00 95.30 448,000 96.68 96.68
15-09-11 94.51 96.38 94.37 345,000 95.57 95.57
15-09-10 93.68 96.25 93.68 299,900 95.37 95.37
15-09-09 97.14 98.90 93.87 476,000 94.17 94.17
15-09-08 95.61 96.64 94.15 522,500 96.20 96.20
15-09-04 92.87 94.57 92.55 438,500 93.82 93.82
15-09-03 96.05 97.98 93.80 563,900 94.16 94.16
Date Open High Low Vol Cls adjCls
15-09-02 94.04 95.71 93.02 699,300 95.61 95.61
15-09-01 94.06 96.17 92.01 651,500 92.78 92.78
15-08-31 97.50 100.00 95.77 495,800 95.90 95.90
15-08-28 97.41 98.71 95.76 498,500 98.23 98.23
15-08-27 99.02 100.00 96.84 623,700 98.20 98.20
15-08-26 96.26 97.50 94.03 613,700 97.29 97.29
15-08-25 98.24 98.49 93.59 732,300 93.88 93.88
15-08-24 88.77 94.57 86.16 1,405,800 94.57 94.57
15-08-21 99.74 99.74 93.15 1,388,700 97.08 97.08
Date Open High Low Vol Cls adjCls
15-08-20 103.98 104.44 101.63 702,300 102.19 102.19
15-08-19 103.88 105.90 102.02 805,300 104.55 104.55
15-08-18 107.48 107.76 104.28 689,600 104.93 104.93
15-08-17 103.91 107.88 103.29 723,800 106.45 106.45
15-08-14 105.27 105.74 101.76 1,033,700 103.92 103.92
15-08-13 100.50 110.68 99.80 1,889,800 105.75 105.75
15-08-12 100.00 102.15 98.02 1,218,100 100.65 100.65
15-08-11 97.01 101.24 95.60 1,371,300 100.95 100.95
15-08-10 97.69 100.24 95.02 1,374,700 95.57 95.57
Date Open High Low Vol Cls adjCls
15-08-07 93.15 95.84 93.00 1,021,000 95.68 95.68
15-08-06 92.50 97.72 92.49 1,636,700 94.32 94.32
15-08-05 89.09 93.29 89.02 1,440,100 92.89 92.89
15-08-04 85.73 92.29 84.28 2,864,100 88.80 88.80
15-08-03 77.95 79.40 76.23 926,000 77.40 77.40
15-07-31 77.46 79.37 76.75 922,300 77.46 77.46
15-07-30 75.45 78.69 74.51 918,400 77.26 77.26
15-07-29 74.70 76.05 73.60 694,100 75.62 75.62
15-07-28 73.18 74.20 72.24 562,100 74.12 74.12
Date Open High Low Vol Cls adjCls
15-07-27 72.72 73.27 71.09 525,500 72.72 72.72
15-07-24 73.60 74.29 72.91 581,400 73.10 73.10
15-07-23 75.33 75.80 73.00 529,700 73.19 73.19
15-07-22 75.50 76.03 72.25 709,800 75.18 75.18
15-07-21 72.00 76.60 71.70 1,083,600 75.58 75.58
15-07-20 72.96 72.99 71.11 413,300 72.12 72.12
15-07-17 69.09 72.90 69.01 814,300 72.33 72.33
15-07-16 68.00 69.24 67.82 288,100 68.84 68.84
15-07-15 69.00 69.21 67.00 820,300 67.55 67.55
Date Open High Low Vol Cls adjCls
15-07-14 67.97 69.58 67.97 619,200 69.02 69.02
15-07-13 68.52 68.99 67.37 330,300 67.91 67.91
15-07-10 66.72 68.12 66.00 583,700 68.04 68.04
15-07-09 65.09 66.65 65.00 743,900 65.72 65.72
15-07-08 65.10 65.49 64.03 512,300 64.39 64.39
15-07-07 65.69 65.84 64.26 615,600 65.68 65.68
15-07-06 64.73 65.95 64.16 488,500 65.70 65.70
15-07-02 66.16 66.19 64.08 336,400 65.21 65.21
15-07-01 66.42 66.60 65.25 516,000 66.16 66.16
Date Open High Low Vol Cls adjCls
15-06-30 66.00 66.15 64.77 522,600 65.73 65.73
15-06-29 66.01 67.11 65.29 468,400 65.33 65.33
15-06-26 66.09 66.91 65.72 488,300 66.75 66.75
15-06-25 66.79 66.99 65.37 295,200 66.05 66.05
15-06-24 66.90 67.38 66.30 460,100 66.65 66.65
15-06-23 68.23 69.02 67.00 501,700 67.40 67.40
15-06-22 68.34 69.33 67.45 385,900 68.36 68.36
15-06-19 67.15 68.50 67.01 688,200 67.73 67.73
15-06-18 65.59 67.46 65.51 450,900 67.16 67.16
Date Open High Low Vol Cls adjCls
15-06-17 65.98 66.44 65.47 489,000 65.65 65.65
15-06-16 65.00 66.18 64.44 528,200 65.71 65.71
15-06-15 63.46 65.12 62.71 610,800 65.02 65.02
15-06-12 63.22 63.70 62.74 312,100 63.65 63.65
15-06-11 63.06 63.55 62.48 327,300 63.44 63.44
15-06-10 61.51 63.19 61.09 586,300 63.00 63.00
15-06-09 63.17 63.67 60.88 500,300 61.51 61.51
15-06-08 64.49 64.49 63.04 539,000 63.10 63.10
15-06-05 62.91 63.98 62.09 688,500 63.82 63.82
Date Open High Low Vol Cls adjCls
15-06-04 61.76 64.22 61.40 1,446,800 63.31 63.31
15-06-03 61.02 62.08 59.73 778,100 62.05 62.05
15-06-02 59.59 59.96 59.04 526,700 59.66 59.66
15-06-01 61.03 61.07 59.43 723,600 60.34 60.34
15-05-29 60.50 60.88 59.60 758,200 59.72 59.72
15-05-28 61.32 61.94 60.06 677,600 60.57 60.57
15-05-27 61.07 62.15 60.11 1,072,500 61.85 61.85
15-05-26 62.51 63.07 59.50 1,615,100 60.74 60.74
15-05-22 64.77 65.20 63.20 739,900 63.45 63.45
Date Open High Low Vol Cls adjCls
15-05-21 66.67 67.24 64.48 601,600 65.07 65.07
15-05-20 67.75 68.08 64.28 635,000 66.85 66.85
15-05-19 68.45 69.74 67.97 332,500 68.01 68.01
15-05-18 67.03 69.08 67.03 416,400 68.66 68.66
15-05-15 68.50 68.78 66.45 357,600 67.45 67.45
15-05-14 66.42 68.51 66.11 486,600 68.31 68.31
15-05-13 68.59 68.68 65.95 542,400 66.25 66.25
15-05-12 66.04 68.61 65.13 705,900 68.56 68.56
15-05-11 67.09 67.88 66.52 487,200 66.56 66.56
Date Open High Low Vol Cls adjCls
15-05-08 69.03 70.00 63.56 1,860,500 67.37 67.37
15-05-07 73.82 74.00 69.31 1,525,800 69.72 69.72
15-05-06 76.08 76.42 72.00 1,082,300 73.84 73.84
15-05-05 74.57 76.90 71.58 2,845,000 75.47 75.47
15-05-04 64.15 65.50 63.58 519,200 65.14 65.14
15-05-01 63.25 64.60 63.25 484,600 63.79 63.79
15-04-30 65.00 65.45 63.04 422,700 63.22 63.22
15-04-29 66.62 66.78 63.62 442,800 65.49 65.49
15-04-28 66.00 67.70 63.79 591,800 66.93 66.93
Date Open High Low Vol Cls adjCls
15-04-27 68.86 69.45 65.75 443,600 66.00 66.00
15-04-24 69.65 69.72 68.63 398,300 68.83 68.83
15-04-23 68.97 69.77 68.78 287,600 69.57 69.57
15-04-22 69.45 69.69 68.21 234,600 69.31 69.31
15-04-21 69.40 69.91 69.11 241,600 69.71 69.71
15-04-20 67.67 69.34 67.43 397,300 69.33 69.33
15-04-17 67.50 67.88 66.24 359,000 67.29 67.29
15-04-16 67.11 68.52 66.97 454,800 68.30 68.30
15-04-15 67.60 67.99 67.13 428,900 67.45 67.45
Date Open High Low Vol Cls adjCls
15-04-14 67.85 68.42 66.98 444,800 67.49 67.49
15-04-13 69.45 69.94 67.67 505,700 67.99 67.99
15-04-10 70.15 70.36 69.04 407,000 69.35 69.35
15-04-09 69.70 70.57 68.63 653,000 69.80 69.80
15-04-08 70.08 71.08 69.33 580,900 69.63 69.63
15-04-07 70.50 71.73 69.34 388,400 69.73 69.73
15-04-06 70.44 71.54 69.71 301,700 70.87 70.87
15-04-02 70.27 70.89 69.56 408,500 70.72 70.72
15-04-01 71.14 71.27 68.55 461,000 69.92 69.92
Date Open High Low Vol Cls adjCls
15-03-31 73.31 73.31 70.68 502,000 71.58 71.58
15-03-30 71.00 74.32 71.00 548,400 73.47 73.47
15-03-27 68.78 70.75 68.51 336,700 70.31 70.31
15-03-26 71.00 71.01 68.67 523,700 69.03 69.03
15-03-25 72.12 73.48 69.62 967,600 70.52 70.52
15-03-24 66.66 74.70 66.60 3,202,600 72.48 72.48
15-03-23 59.81 61.48 59.54 604,800 61.43 61.43
15-03-20 61.45 61.57 59.91 588,500 60.00 60.00
15-03-19 60.27 61.43 60.15 232,400 61.10 61.10
Date Open High Low Vol Cls adjCls
15-03-18 59.55 60.83 59.17 369,000 60.44 60.44
15-03-17 61.23 61.63 59.14 495,100 60.12 60.12
15-03-16 61.36 62.28 61.00 332,200 61.24 61.24
15-03-13 61.29 62.35 60.18 362,800 60.86 60.86
15-03-12 59.29 61.63 58.93 519,200 61.26 61.26
15-03-11 59.13 59.45 58.31 423,500 58.70 58.70
15-03-10 59.57 59.64 58.35 329,500 59.09 59.09
15-03-09 60.26 60.91 59.88 364,700 59.91 59.91
15-03-06 61.26 61.86 60.22 251,400 60.35 60.35
Date Open High Low Vol Cls adjCls
15-03-05 61.55 62.00 61.19 254,100 61.38 61.38
15-03-04 59.98 61.53 59.69 305,700 61.24 61.24
15-03-03 62.48 62.82 59.96 665,600 60.15 60.15
15-03-02 61.55 62.65 60.67 665,000 62.19 62.19
15-02-27 60.53 61.53 60.36 543,000 60.79 60.79
15-02-26 60.29 61.94 60.03 701,800 61.00 61.00
15-02-25 61.07 61.23 59.66 294,800 60.17 60.17
15-02-24 61.02 61.20 60.07 295,600 60.92 60.92
15-02-23 60.32 61.43 60.32 471,500 61.12 61.12
Date Open High Low Vol Cls adjCls
15-02-20 60.62 60.65 59.72 452,000 60.35 60.35
15-02-19 60.50 60.95 60.25 373,400 60.52 60.52
15-02-18 60.71 61.45 59.50 657,400 60.57 60.57
15-02-17 60.98 61.50 60.21 517,800 60.62 60.62
15-02-13 60.31 61.74 59.80 556,200 60.39 60.39
15-02-12 59.48 61.11 58.06 812,100 59.93 59.93
15-02-11 57.80 59.39 57.71 472,800 58.90 58.90
15-02-10 56.96 57.72 56.81 302,700 57.69 57.69
15-02-09 57.83 58.43 56.36 447,600 56.81 56.81
Date Open High Low Vol Cls adjCls
15-02-06 55.74 57.95 55.40 668,700 57.94 57.94
15-02-05 54.57 55.89 54.20 361,800 55.52 55.52
15-02-04 52.80 55.01 52.80 580,400 54.15 54.15
15-02-03 52.34 52.93 51.18 482,300 52.89 52.89
15-02-02 51.73 52.36 50.90 628,100 51.86 51.86
15-01-30 51.83 52.98 51.13 772,500 51.74 51.74
15-01-29 49.65 53.60 49.63 1,276,600 52.25 52.25
15-01-28 53.48 53.89 49.19 3,598,900 49.94 49.94
15-01-27 39.03 39.86 38.54 401,100 38.63 38.63
Date Open High Low Vol Cls adjCls
15-01-26 39.60 40.21 38.87 407,500 39.57 39.57
15-01-23 39.01 39.95 38.85 364,800 39.48 39.48
15-01-22 38.16 39.00 37.48 276,200 38.94 38.94
15-01-21 37.69 38.45 37.45 245,700 37.81 37.81
15-01-20 38.03 38.45 37.50 239,000 37.87 37.87
15-01-16 36.99 37.96 36.87 236,400 37.92 37.92
15-01-15 38.50 38.50 36.89 300,100 37.11 37.11
15-01-14 38.37 38.70 37.94 234,500 38.25 38.25
15-01-13 39.26 40.44 37.85 338,800 38.81 38.81
Date Open High Low Vol Cls adjCls
15-01-12 38.51 38.97 38.02 243,000 38.56 38.56
15-01-09 38.97 39.21 38.13 201,900 38.41 38.41
15-01-08 37.69 39.05 37.50 457,600 38.96 38.96
15-01-07 36.42 37.37 35.75 345,500 37.28 37.28
15-01-06 37.09 37.60 35.96 415,000 36.13 36.13
15-01-05 37.17 38.14 36.89 375,800 37.07 37.07
15-01-02 38.27 38.51 36.86 249,000 37.31 37.31
14-12-31 38.51 39.00 38.00 232,500 38.06 38.06
14-12-30 38.46 38.75 37.86 173,100 38.36 38.36
Date Open High Low Vol Cls adjCls
14-12-29 38.54 39.01 38.02 227,300 38.48 38.48
14-12-26 38.80 38.98 38.31 147,600 38.64 38.64
14-12-24 38.37 39.02 38.06 115,300 38.46 38.46
14-12-23 38.73 38.94 36.92 591,500 38.33 38.33
14-12-22 36.69 38.46 36.31 337,800 38.40 38.40
14-12-19 37.38 37.47 36.41 517,500 36.71 36.71
14-12-18 37.39 37.76 36.80 389,200 37.06 37.06
14-12-17 36.00 37.05 35.71 412,500 36.92 36.92
14-12-16 36.07 36.58 35.69 415,500 35.85 35.85
Date Open High Low Vol Cls adjCls
14-12-15 36.69 36.80 35.90 406,800 36.25 36.25
14-12-12 36.39 36.74 35.96 678,100 36.34 36.34
14-12-11 37.03 37.57 36.63 309,300 36.91 36.91
14-12-10 37.76 37.92 36.73 358,600 36.78 36.78
14-12-09 36.11 37.84 35.76 388,500 37.80 37.80
14-12-08 36.41 37.00 36.25 331,200 36.51 36.51
14-12-05 35.62 36.85 35.60 300,800 36.60 36.60
14-12-04 35.50 35.84 35.25 465,300 35.65 35.65
14-12-03 35.47 35.73 35.10 353,000 35.43 35.43
Date Open High Low Vol Cls adjCls
14-12-02 35.00 35.48 34.53 320,900 35.28 35.28
14-12-01 35.45 35.45 34.92 348,500 35.00 35.00
14-11-28 35.77 36.09 35.41 140,700 35.52 35.52
14-11-26 35.58 36.37 35.31 372,800 35.78 35.78
14-11-25 35.68 35.72 35.20 302,500 35.49 35.49
14-11-24 35.04 35.54 34.93 248,200 35.50 35.50
14-11-21 35.56 35.74 34.70 383,400 35.10 35.10
14-11-20 34.34 35.13 34.09 630,400 35.05 35.05
14-11-19 34.96 34.98 34.45 310,300 34.62 34.62
Date Open High Low Vol Cls adjCls
14-11-18 33.94 34.98 33.40 589,500 34.88 34.88
14-11-17 33.10 34.05 32.95 784,700 33.76 33.76
14-11-14 33.50 33.75 32.97 586,000 33.25 33.25
14-11-13 33.74 33.74 32.95 343,200 33.48 33.48
14-11-12 32.98 34.00 32.59 656,300 33.60 33.60
14-11-11 33.00 33.18 32.76 282,500 33.09 33.09
14-11-10 32.05 33.00 32.02 288,400 32.99 32.99
14-11-07 31.66 32.49 31.38 216,800 32.13 32.13
14-11-06 31.84 32.12 31.36 272,500 31.66 31.66
Date Open High Low Vol Cls adjCls
14-11-05 32.17 32.31 31.29 462,100 31.71 31.71
14-11-04 32.34 32.40 31.25 519,400 31.85 31.85
14-11-03 30.86 32.77 29.95 888,800 32.52 32.52
14-10-31 31.70 32.99 31.58 1,316,200 32.79 32.79
14-10-30 26.50 31.42 26.50 1,881,000 31.35 31.35
14-10-29 24.95 25.35 24.77 216,900 25.35 25.35
14-10-28 24.73 24.94 24.40 204,100 24.93 24.93
14-10-27 24.10 24.68 23.98 265,300 24.55 24.55
14-10-24 24.14 24.61 24.07 145,400 24.18 24.18
Date Open High Low Vol Cls adjCls
14-10-23 23.91 24.17 23.85 111,200 24.10 24.10
14-10-22 24.01 24.12 23.60 78,500 23.64 23.64
14-10-21 23.69 24.03 23.34 146,400 23.97 23.97
14-10-20 22.89 23.56 22.84 182,700 23.55 23.55
14-10-17 23.22 23.34 22.83 161,000 22.98 22.98
14-10-16 22.54 23.09 22.54 197,200 22.88 22.88
14-10-15 23.06 23.06 22.33 163,900 22.90 22.90
14-10-14 22.68 23.18 22.34 349,600 22.91 22.91
14-10-13 22.23 22.56 21.84 232,200 22.44 22.44
Date Open High Low Vol Cls adjCls
14-10-10 22.91 23.25 22.19 327,100 22.22 22.22
14-10-09 23.80 23.80 23.03 178,700 23.08 23.08
14-10-08 23.53 23.95 23.27 239,700 23.88 23.88
14-10-07 24.07 24.26 23.50 309,300 23.60 23.60
14-10-06 24.69 24.99 24.16 153,200 24.18 24.18
14-10-03 24.59 24.92 24.35 173,400 24.71 24.71
14-10-02 24.24 24.46 24.06 218,600 24.33 24.33
14-10-01 24.85 24.92 24.23 254,400 24.29 24.29
14-09-30 25.09 25.15 24.75 295,500 24.83 24.83
Date Open High Low Vol Cls adjCls
14-09-29 24.76 25.32 24.76 159,800 25.03 25.03
14-09-26 24.94 25.17 24.79 125,100 24.93 24.93
14-09-25 24.98 25.08 24.70 213,400 24.90 24.90
14-09-24 25.03 25.15 24.76 104,900 25.09 25.09
14-09-23 24.85 25.24 24.85 139,500 24.94 24.94
14-09-22 25.19 25.27 24.82 199,400 24.99 24.99
14-09-19 25.52 25.83 25.34 372,800 25.35 25.35
14-09-18 25.24 25.46 25.11 134,300 25.43 25.43
14-09-17 24.93 25.84 24.80 208,400 25.18 25.18
Date Open High Low Vol Cls adjCls
14-09-16 24.65 24.89 24.50 295,800 24.85 24.85
14-09-15 25.07 25.16 24.48 310,900 24.67 24.67
14-09-12 25.22 25.42 24.99 193,200 25.13 25.13
14-09-11 24.76 25.33 24.73 379,100 25.28 25.28
14-09-10 25.01 25.11 24.69 238,900 24.83 24.83
14-09-09 25.30 25.37 24.84 109,500 24.94 24.94
14-09-08 24.89 25.30 24.69 94,600 25.25 25.25
14-09-05 24.89 25.15 24.80 149,200 24.97 24.97
14-09-04 25.52 25.67 24.92 163,800 25.06 25.06
Date Open High Low Vol Cls adjCls
14-09-03 25.96 26.09 25.26 162,100 25.38 25.38
14-09-02 26.24 26.24 25.72 141,900 25.91 25.91
14-08-29 26.08 26.33 25.89 162,700 26.05 26.05
14-08-28 25.94 26.13 25.79 180,700 26.07 26.07
14-08-27 25.90 26.10 25.56 248,400 26.03 26.03
14-08-26 25.15 25.88 25.02 277,500 25.79 25.79
14-08-25 25.07 25.28 24.75 162,500 25.11 25.11
14-08-22 24.86 25.09 24.61 154,300 24.89 24.89
14-08-21 25.00 25.32 24.76 175,200 24.82 24.82
Date Open High Low Vol Cls adjCls
14-08-20 25.58 25.63 25.00 262,000 25.13 25.13
14-08-19 25.43 25.71 25.24 152,600 25.67 25.67
14-08-18 25.17 25.37 24.89 166,300 25.33 25.33
14-08-15 25.40 25.40 24.67 279,500 24.88 24.88
14-08-14 25.63 25.71 25.06 238,400 25.13 25.13
14-08-13 26.12 26.12 25.48 274,400 25.61 25.61
14-08-12 25.49 25.82 25.28 204,800 25.51 25.51
14-08-11 25.41 25.80 25.19 159,800 25.67 25.67
14-08-08 25.45 25.72 25.22 220,800 25.33 25.33
Date Open High Low Vol Cls adjCls
14-08-07 25.36 25.89 25.24 219,900 25.42 25.42
14-08-06 25.20 25.64 25.20 268,300 25.35 25.35
14-08-05 25.26 25.52 25.07 206,400 25.41 25.41
14-08-04 25.54 25.73 24.68 360,100 25.30 25.30
14-08-01 25.59 25.87 25.34 253,800 25.68 25.68
14-07-31 25.10 25.98 24.82 722,000 25.60 25.60
14-07-30 26.57 26.94 26.37 381,700 26.74 26.74
14-07-29 26.46 26.46 26.06 214,600 26.30 26.30
14-07-28 26.21 26.33 25.72 449,200 26.31 26.31
Date Open High Low Vol Cls adjCls
14-07-25 25.96 26.31 25.86 263,700 26.29 26.29
14-07-24 25.80 26.31 25.59 235,200 26.25 26.25
14-07-23 25.76 25.96 25.58 185,700 25.82 25.82
14-07-22 25.39 26.07 25.26 198,100 25.77 25.77
14-07-21 24.77 25.40 24.48 168,400 25.28 25.28
14-07-18 24.45 25.27 24.45 319,000 24.94 24.94
14-07-17 24.43 24.68 24.19 255,900 24.49 24.49
14-07-16 25.02 25.09 24.55 121,200 24.56 24.56
14-07-15 24.85 25.01 24.64 240,300 24.94 24.94
Date Open High Low Vol Cls adjCls
14-07-14 25.09 25.27 24.89 97,200 25.08 25.08
14-07-11 25.45 25.45 24.82 115,200 24.92 24.92
14-07-10 24.50 25.25 24.50 275,000 24.97 24.97
14-07-09 24.91 25.20 24.65 320,900 25.01 25.01
14-07-08 25.23 25.23 24.67 690,600 24.78 24.78
14-07-07 25.53 25.83 24.95 449,500 25.36 25.36
14-07-03 25.66 25.86 25.21 166,700 25.67 25.67
14-07-02 25.50 25.80 25.20 463,100 25.51 25.51
14-07-01 25.24 25.92 25.24 344,400 25.41 25.41
Date Open High Low Vol Cls adjCls
14-06-30 25.08 25.24 24.65 407,300 25.14 25.14
14-06-27 24.31 24.60 24.25 211,400 24.60 24.60
14-06-26 24.21 24.55 23.85 265,300 24.52 24.52
14-06-25 23.30 24.13 23.23 226,500 24.10 24.10
14-06-24 23.15 23.77 23.01 260,000 23.35 23.35
14-06-23 23.47 23.67 22.89 146,800 23.26 23.26
14-06-20 23.52 23.78 23.16 367,500 23.39 23.39
14-06-19 23.45 23.45 23.02 105,600 23.38 23.38
14-06-18 23.40 23.42 23.00 195,300 23.37 23.37
Date Open High Low Vol Cls adjCls
14-06-17 23.24 23.48 23.07 188,400 23.43 23.43
14-06-16 23.02 23.38 22.85 241,000 23.27 23.27
14-06-13 23.16 23.20 22.82 129,800 22.95 22.95
14-06-12 22.84 23.12 22.62 160,800 23.03 23.03
14-06-11 22.97 23.16 22.68 223,700 22.92 22.92
14-06-10 23.39 23.40 22.71 169,700 23.14 23.14
14-06-09 23.44 23.62 23.14 129,600 23.40 23.40
14-06-06 23.51 23.51 23.04 214,600 23.39 23.39
14-06-05 22.99 23.36 22.76 177,700 23.33 23.33
Date Open High Low Vol Cls adjCls
14-06-04 22.86 23.18 22.67 226,200 22.91 22.91
14-06-03 22.73 23.09 22.25 478,400 23.00 23.00
14-06-02 22.75 23.05 22.40 642,200 22.89 22.89
14-05-30 22.05 22.86 21.99 581,600 22.80 22.80
14-05-29 21.88 22.35 21.62 292,500 21.97 21.97
14-05-28 21.46 21.96 21.41 311,900 21.71 21.71
14-05-27 21.34 21.72 20.99 461,800 21.53 21.53
14-05-23 21.45 21.54 20.85 314,700 21.10 21.10
14-05-22 20.99 21.49 20.85 235,000 21.40 21.40
Date Open High Low Vol Cls adjCls
14-05-21 21.09 21.26 20.81 233,500 20.88 20.88
14-05-20 21.95 21.95 20.83 426,300 21.05 21.05
14-05-19 21.35 22.10 21.23 251,000 21.95 21.95
14-05-16 21.16 21.50 21.01 234,600 21.50 21.50
14-05-15 21.40 21.41 20.51 401,200 21.20 21.20
14-05-14 21.55 21.66 21.24 260,800 21.55 21.55
14-05-13 21.93 22.03 21.50 235,200 21.55 21.55
14-05-12 21.74 22.07 21.54 252,200 21.92 21.92
14-05-09 20.76 21.75 20.51 344,600 21.59 21.59
Date Open High Low Vol Cls adjCls
14-05-08 21.12 21.69 20.29 414,300 20.87 20.87
14-05-07 21.96 22.15 21.07 370,700 21.47 21.47
14-05-06 22.11 22.48 21.86 503,100 21.99 21.99
14-05-05 22.61 22.94 22.11 654,600 22.23 22.23
14-05-02 22.61 23.03 22.28 787,900 22.71 22.71
14-05-01 22.98 23.14 21.61 1,587,600 22.66 22.66
14-04-30 23.91 23.91 23.25 624,400 23.69 23.69
14-04-29 24.03 24.39 23.45 229,400 23.97 23.97
14-04-28 24.80 24.80 23.64 416,500 24.00 24.00
Date Open High Low Vol Cls adjCls
14-04-25 24.94 25.13 24.54 255,000 24.69 24.69
14-04-24 25.51 25.63 25.04 219,500 25.08 25.08
14-04-23 25.35 25.53 25.20 195,000 25.30 25.30
14-04-22 25.06 25.56 24.85 273,400 25.46 25.46
14-04-21 24.75 25.06 24.34 169,500 24.95 24.95
14-04-17 24.42 24.86 24.25 235,800 24.64 24.64
14-04-16 24.54 24.90 24.15 249,500 24.48 24.48
14-04-15 24.17 24.53 23.70 416,100 24.27 24.27
14-04-14 23.81 24.20 23.56 346,700 23.98 23.98
Date Open High Low Vol Cls adjCls
14-04-11 23.63 24.18 23.24 361,200 23.66 23.66
14-04-10 24.66 24.89 23.51 484,400 23.94 23.94
14-04-09 23.85 24.61 23.84 398,400 24.58 24.58
14-04-08 24.70 24.70 23.56 503,700 23.81 23.81
14-04-07 25.11 25.11 23.87 564,700 24.12 24.12
14-04-04 26.18 26.21 24.86 351,500 25.11 25.11
14-04-03 26.10 26.26 25.57 417,300 25.97 25.97
14-04-02 26.31 26.55 25.78 265,700 26.00 26.00
14-04-01 26.15 26.57 25.93 1,353,200 26.20 26.20
Date Open High Low Vol Cls adjCls
14-03-31 25.90 26.26 25.64 354,600 26.04 26.04
14-03-28 25.78 26.32 25.41 374,900 25.70 25.70
14-03-27 26.43 26.58 25.40 411,000 25.77 25.77
14-03-26 27.29 27.55 26.29 310,100 26.34 26.34
14-03-25 27.59 27.72 26.99 553,400 27.18 27.18
14-03-24 27.88 27.88 26.75 600,300 27.40 27.40
14-03-21 27.47 27.48 26.68 790,700 26.84 26.84
14-03-20 26.79 27.16 25.77 580,300 26.20 26.20
14-03-19 25.63 27.10 25.57 1,135,900 26.76 26.76
Date Open High Low Vol Cls adjCls
14-03-18 25.72 25.93 25.26 1,558,000 25.74 25.74
14-03-17 26.09 26.34 25.42 552,400 25.60 25.60
14-03-14 26.72 27.02 25.89 582,000 26.01 26.01
14-03-13 29.40 29.40 26.69 1,509,900 26.90 26.90
14-03-12 29.76 29.99 29.65 153,600 29.83 29.83
14-03-11 29.65 30.46 29.50 283,700 29.96 29.96
14-03-10 29.40 29.89 29.26 336,900 29.70 29.70
14-03-07 30.75 30.75 29.08 195,800 29.46 29.46
14-03-06 29.25 29.75 29.02 308,900 29.62 29.62
Date Open High Low Vol Cls adjCls
14-03-05 28.47 29.24 28.15 348,300 29.15 29.15
14-03-04 27.96 28.48 27.65 414,700 28.45 28.45
14-03-03 28.00 28.23 27.41 365,000 27.73 27.73
14-02-28 29.19 29.20 28.13 394,700 28.19 28.19
14-02-27 28.80 29.11 28.74 395,600 29.11 29.11
14-02-26 29.02 29.11 28.72 142,300 28.93 28.93
14-02-25 28.66 29.18 28.48 261,400 28.94 28.94
14-02-24 28.68 28.84 28.22 357,400 28.71 28.71
14-02-21 28.73 28.89 28.05 348,300 28.72 28.72
Date Open High Low Vol Cls adjCls
14-02-20 28.40 28.85 27.79 544,800 28.58 28.58
14-02-19 28.74 29.00 28.60 332,100 28.70 28.70
14-02-18 28.18 28.98 28.02 451,000 28.77 28.77
14-02-14 28.13 28.65 27.89 300,200 28.14 28.14
14-02-13 27.24 28.37 26.76 521,200 28.19 28.19
14-02-12 27.12 27.36 26.85 203,900 27.35 27.35
14-02-11 26.94 27.33 26.58 245,300 27.18 27.18
14-02-10 27.10 27.10 26.51 241,500 26.97 26.97
14-02-07 26.56 27.21 26.41 272,600 27.09 27.09
Date Open High Low Vol Cls adjCls
14-02-06 26.20 26.58 26.00 279,100 26.51 26.51
14-02-05 26.26 26.70 25.32 392,900 26.08 26.08
14-02-04 26.59 26.59 25.97 444,400 26.32 26.32
14-02-03 27.10 27.15 25.96 761,900 26.43 26.43
14-01-31 26.70 28.02 25.77 604,200 27.49 27.49
14-01-30 29.49 29.49 26.57 585,100 26.93 26.93
14-01-29 26.35 26.53 25.92 325,000 26.21 26.21
14-01-28 26.49 27.08 26.26 321,800 26.56 26.56
14-01-27 26.54 27.01 26.34 300,600 26.55 26.55
Date Open High Low Vol Cls adjCls
14-01-24 26.93 27.53 26.02 346,400 26.42 26.42
14-01-23 27.40 27.57 26.84 256,400 27.25 27.25
14-01-22 27.80 27.89 27.52 197,100 27.57 27.57
14-01-21 27.98 28.17 27.57 327,500 27.69 27.69
14-01-17 27.82 28.00 27.51 2,005,900 27.76 27.76
14-01-16 28.29 28.48 27.90 318,400 27.99 27.99
14-01-15 29.42 29.55 27.91 517,700 28.42 28.42
14-01-14 29.40 29.74 29.25 192,800 29.55 29.55
14-01-13 30.01 30.04 28.84 326,100 29.25 29.25
Date Open High Low Vol Cls adjCls
14-01-10 29.67 30.77 29.32 434,300 30.03 30.03
14-01-09 28.22 29.72 27.84 433,200 29.55 29.55
14-01-08 27.54 28.34 27.25 404,600 28.23 28.23
14-01-07 27.36 27.69 27.22 304,100 27.62 27.62
14-01-06 27.23 27.94 27.06 241,600 27.30 27.30
14-01-03 26.84 27.15 26.50 209,500 27.06 27.06
14-01-02 26.66 27.25 26.27 232,800 26.85 26.85
13-12-31 27.47 27.47 26.69 368,900 26.74 26.74
13-12-30 26.91 27.78 26.67 326,500 27.46 27.46
Date Open High Low Vol Cls adjCls
13-12-27 27.06 27.86 26.67 127,600 27.04 27.04
13-12-26 27.17 27.18 26.58 259,400 26.95 26.95
13-12-24 27.41 27.57 26.85 138,500 27.12 27.12
13-12-23 27.09 27.51 26.85 279,500 27.47 27.47
13-12-20 26.41 27.13 26.10 752,600 27.02 27.02
13-12-19 27.33 27.54 25.91 405,500 26.38 26.38
13-12-18 26.51 27.34 26.20 397,300 27.30 27.30
13-12-17 26.65 26.65 26.09 160,000 26.42 26.42
13-12-16 26.75 26.86 26.22 268,500 26.64 26.64
Date Open High Low Vol Cls adjCls
13-12-13 26.69 26.91 26.52 240,300 26.70 26.70
13-12-12 26.62 27.01 26.06 239,800 26.60 26.60
13-12-11 27.47 27.62 26.55 563,900 26.60 26.60
13-12-10 27.76 27.97 27.16 353,800 27.40 27.40
13-12-09 27.75 27.97 27.07 324,600 27.88 27.88
13-12-06 27.99 28.25 27.62 223,300 27.68 27.68
13-12-05 27.38 28.00 27.18 487,000 27.71 27.71
13-12-04 28.03 28.03 26.82 304,500 27.44 27.44
13-12-03 28.03 28.27 27.67 326,800 28.07 28.07
Date Open High Low Vol Cls adjCls
13-12-02 28.59 28.71 27.95 359,300 28.06 28.06
13-11-29 28.70 28.89 28.52 111,600 28.59 28.59
13-11-27 28.30 28.99 27.81 299,700 28.55 28.55
13-11-26 28.18 28.63 28.16 359,500 28.21 28.21
13-11-25 28.91 29.10 28.11 237,600 28.23 28.23
13-11-22 28.50 29.24 28.46 492,200 28.77 28.77
13-11-21 27.43 28.50 27.25 415,100 28.37 28.37
13-11-20 27.26 27.50 27.03 281,300 27.27 27.27
13-11-19 26.94 27.49 26.70 231,000 27.26 27.26
Date Open High Low Vol Cls adjCls
13-11-18 27.59 27.75 26.71 264,800 26.99 26.99
13-11-15 27.32 27.68 27.23 245,300 27.57 27.57
13-11-14 27.59 27.63 27.05 154,600 27.29 27.29
13-11-13 27.31 27.68 26.91 325,400 27.68 27.68
13-11-12 27.16 27.48 26.83 419,100 27.42 27.42
13-11-11 27.00 27.45 26.35 682,700 27.14 27.14
13-11-08 25.72 27.24 25.71 734,500 27.19 27.19
13-11-07 25.99 26.32 25.12 897,100 26.15 26.15
13-11-06 24.62 26.48 24.32 1,325,100 25.84 25.84
Date Open High Low Vol Cls adjCls
13-11-05 24.86 24.97 24.11 452,200 24.42 24.42
13-11-04 24.37 25.00 23.56 639,600 24.85 24.85
13-11-01 23.92 24.43 23.29 829,700 24.36 24.36
13-10-31 21.63 24.13 21.45 1,213,500 24.01 24.01
13-10-30 21.73 22.00 21.55 446,600 21.68 21.68
13-10-29 21.67 21.78 21.41 224,900 21.75 21.75
13-10-28 21.45 21.61 21.14 243,700 21.61 21.61
13-10-25 21.06 21.58 21.05 304,300 21.42 21.42
13-10-24 20.64 21.05 20.60 198,000 20.97 20.97
Date Open High Low Vol Cls adjCls
13-10-23 20.14 20.87 20.10 225,500 20.59 20.59
13-10-22 20.35 20.61 20.15 295,400 20.18 20.18
13-10-21 20.18 20.52 20.18 209,800 20.33 20.33
13-10-18 20.62 20.75 20.07 290,100 20.16 20.16
13-10-17 20.27 20.53 20.12 296,000 20.42 20.42
13-10-16 20.25 20.45 20.04 253,900 20.29 20.29
13-10-15 20.28 20.28 19.80 198,300 20.06 20.06
13-10-14 19.69 20.57 19.69 294,000 20.30 20.30
13-10-11 19.64 19.84 19.32 254,900 19.83 19.83
Date Open High Low Vol Cls adjCls
13-10-10 19.73 19.90 19.56 189,500 19.74 19.74
13-10-09 19.75 19.95 19.32 363,400 19.57 19.57
13-10-08 20.89 20.89 19.69 655,600 19.75 19.75
13-10-07 19.16 19.95 19.16 511,100 19.68 19.68
13-10-04 19.15 19.48 18.98 309,200 19.23 19.23
13-10-03 18.82 19.11 18.54 431,000 19.10 19.10
13-10-02 19.07 19.15 18.80 269,800 18.89 18.89
13-10-01 19.40 19.70 18.92 566,000 19.14 19.14
13-09-30 18.64 19.14 18.50 442,700 19.06 19.06
Date Open High Low Vol Cls adjCls
13-09-27 18.64 18.80 18.15 398,100 18.75 18.75
13-09-26 18.93 19.28 18.36 636,600 18.64 18.64
13-09-25 20.35 20.90 18.88 869,000 18.93 18.93
13-09-24 19.20 20.78 18.79 1,473,300 20.45 20.45
13-09-23 21.33 21.40 18.75 1,514,900 18.88 18.88
13-09-20 22.04 22.37 21.29 644,300 21.39 21.39
13-09-19 23.17 23.17 22.00 511,800 22.04 22.04
13-09-18 23.56 23.67 22.92 288,800 23.19 23.19
13-09-17 23.42 23.80 23.36 165,000 23.62 23.62
Date Open High Low Vol Cls adjCls
13-09-16 23.25 23.59 22.96 222,800 23.42 23.42
13-09-13 22.66 23.04 22.64 230,000 23.01 23.01
13-09-12 23.01 23.21 22.62 404,600 22.68 22.68
13-09-11 23.43 23.43 22.85 385,700 23.06 23.06
13-09-10 23.62 23.85 23.46 512,500 23.57 23.57
13-09-09 23.88 24.00 23.43 261,000 23.62 23.62
13-09-06 24.04 24.15 23.24 106,600 23.86 23.86
13-09-05 24.05 24.29 23.89 187,000 24.01 24.01
13-09-04 24.11 24.48 23.96 323,500 24.07 24.07
Date Open High Low Vol Cls adjCls
13-09-03 23.80 24.07 23.55 274,900 24.01 24.01
13-08-30 23.71 23.86 23.39 244,200 23.55 23.55
13-08-29 22.61 23.73 22.61 308,600 23.64 23.64
13-08-28 22.39 22.67 22.28 210,400 22.62 22.62
13-08-27 22.96 23.14 22.10 286,000 22.43 22.43
13-08-26 22.41 23.44 22.26 256,200 23.19 23.19
13-08-23 22.53 22.53 22.29 100,600 22.43 22.43
13-08-22 22.30 22.57 22.22 102,100 22.44 22.44
13-08-21 22.27 22.50 22.11 199,200 22.23 22.23
Date Open High Low Vol Cls adjCls
13-08-20 22.53 22.75 22.23 387,000 22.38 22.38
13-08-19 22.30 22.86 22.15 299,200 22.57 22.57
13-08-16 22.54 22.65 22.38 346,800 22.43 22.43
13-08-15 23.12 23.14 22.56 349,800 22.76 22.76
13-08-14 23.19 23.82 22.90 406,700 23.48 23.48
13-08-13 22.60 23.20 22.38 274,600 23.12 23.12
13-08-12 22.11 22.65 22.05 393,800 22.62 22.62
13-08-09 22.32 22.43 22.08 199,000 22.29 22.29
13-08-08 22.19 22.66 21.79 509,100 22.30 22.30
Date Open High Low Vol Cls adjCls
13-08-07 22.30 22.30 21.85 296,000 22.05 22.05
13-08-06 22.53 22.53 22.06 290,000 22.49 22.49
13-08-05 23.05 23.18 22.43 755,700 22.64 22.64
13-08-02 24.00 24.19 22.97 517,400 23.03 23.03
13-08-01 25.22 25.22 22.93 1,342,600 24.15 24.15
13-07-31 25.00 25.25 24.85 375,300 25.08 25.08
13-07-30 24.80 25.00 24.69 339,800 24.98 24.98
13-07-29 24.54 24.87 24.45 181,700 24.64 24.64
13-07-26 24.30 24.63 24.00 282,800 24.43 24.43
Date Open High Low Vol Cls adjCls
13-07-25 24.37 24.77 24.00 235,800 24.51 24.51
13-07-24 24.20 24.88 23.93 147,900 24.34 24.34
13-07-23 24.51 25.03 24.43 245,100 24.51 24.51
13-07-22 24.36 24.61 24.18 330,000 24.50 24.50
13-07-19 24.24 24.64 24.09 311,000 24.49 24.49
13-07-18 24.50 24.59 24.13 226,200 24.35 24.35
13-07-17 23.77 24.50 23.67 342,300 24.50 24.50
13-07-16 23.73 23.84 23.53 183,700 23.70 23.70
13-07-15 23.25 23.70 22.95 248,000 23.65 23.65
Date Open High Low Vol Cls adjCls
13-07-12 22.73 23.17 22.67 163,800 23.14 23.14
13-07-11 23.50 23.55 22.63 313,500 22.87 22.87
13-07-10 23.17 23.45 23.17 122,100 23.34 23.34
13-07-09 22.92 23.40 22.71 278,400 23.24 23.24
13-07-08 22.40 22.96 22.28 199,600 22.92 22.92
13-07-05 22.49 22.49 22.05 126,300 22.37 22.37
13-07-03 21.90 22.33 21.87 46,100 22.15 22.15
13-07-02 22.30 22.42 21.84 204,700 22.01 22.01
13-07-01 21.64 22.46 21.62 244,300 22.27 22.27
Date Open High Low Vol Cls adjCls
13-06-28 21.30 21.75 21.30 671,700 21.56 21.56
13-06-27 21.32 21.43 21.05 314,600 21.37 21.37
13-06-26 20.92 21.41 20.79 215,900 21.17 21.17
13-06-25 20.69 20.83 20.58 214,200 20.77 20.77
13-06-24 20.97 21.15 20.19 370,200 20.57 20.57
13-06-21 21.62 21.86 21.00 710,400 21.25 21.25
13-06-20 21.85 22.12 21.41 359,600 21.61 21.61
13-06-19 22.00 22.47 21.85 350,900 22.07 22.07
13-06-18 21.71 22.06 21.71 309,600 22.00 22.00
Date Open High Low Vol Cls adjCls
13-06-17 21.75 22.03 21.29 461,700 21.74 21.74
13-06-14 21.52 21.80 21.35 419,900 21.61 21.61
13-06-13 20.82 21.60 20.78 335,200 21.49 21.49
13-06-12 20.88 21.14 20.78 264,100 20.78 20.78
13-06-11 20.90 21.24 20.64 193,400 20.81 20.81
13-06-10 21.11 21.25 20.97 267,500 21.06 21.06
13-06-07 21.28 21.28 20.87 356,600 21.13 21.13
13-06-06 20.90 21.17 20.76 515,300 21.15 21.15
13-06-05 21.17 21.49 20.67 391,200 20.83 20.83
Date Open High Low Vol Cls adjCls
13-06-04 21.82 21.92 20.95 382,300 21.12 21.12
13-06-03 21.59 22.00 21.40 327,300 21.87 21.87
13-05-31 21.67 22.02 21.55 353,300 21.57 21.57
13-05-30 21.35 21.77 21.28 199,900 21.76 21.76
13-05-29 21.98 21.98 20.83 589,500 21.29 21.29
13-05-28 21.98 22.48 21.98 371,400 22.17 22.17
13-05-24 21.72 22.02 21.40 339,600 21.98 21.98
13-05-23 21.64 21.78 21.39 610,900 21.72 21.72
13-05-22 23.04 23.15 21.75 449,400 21.83 21.83
Date Open High Low Vol Cls adjCls
13-05-21 23.18 23.18 22.83 327,400 22.97 22.97
13-05-20 23.31 23.40 23.02 379,400 23.11 23.11
13-05-17 23.23 23.50 23.11 417,100 23.33 23.33
13-05-16 23.11 23.22 22.96 445,500 23.11 23.11
13-05-15 22.98 23.27 22.43 343,000 23.22 23.22
13-05-14 23.30 23.48 23.02 540,200 23.15 23.15
13-05-13 22.30 23.48 22.23 670,300 23.39 23.39
13-05-10 21.38 22.95 21.36 804,900 22.40 22.40
13-05-09 20.50 21.32 20.41 631,000 21.07 21.07
Date Open High Low Vol Cls adjCls
13-05-08 19.78 20.41 19.78 187,500 20.39 20.39
13-05-07 20.05 20.05 19.70 219,900 19.87 19.87
13-05-06 19.48 20.05 19.46 243,000 19.99 19.99
13-05-03 19.95 20.10 19.69 534,300 19.72 19.72
13-05-02 18.90 20.45 18.78 1,228,900 19.88 19.88
13-05-01 18.13 18.88 18.12 629,600 18.71 18.71
13-04-30 18.15 18.53 17.75 346,800 18.47 18.47
13-04-29 18.00 18.21 17.74 102,800 18.13 18.13
13-04-26 17.95 18.14 17.78 169,200 17.96 17.96
Date Open High Low Vol Cls adjCls
13-04-25 17.82 18.25 17.61 159,500 18.03 18.03
13-04-24 17.99 17.99 17.72 186,100 17.86 17.86
13-04-23 17.88 18.04 17.71 164,200 17.96 17.96
13-04-22 17.98 18.04 17.41 221,600 17.87 17.87
13-04-19 17.42 17.92 17.32 203,000 17.82 17.82
13-04-18 18.00 18.08 17.24 351,400 17.42 17.42
13-04-17 17.75 17.98 17.00 1,284,300 17.74 17.74
13-04-16 16.46 16.48 16.05 406,400 16.33 16.33
13-04-15 16.95 16.95 16.09 413,800 16.29 16.29
Date Open High Low Vol Cls adjCls
13-04-12 16.75 17.24 16.75 305,700 17.00 17.00
13-04-11 16.83 17.00 16.70 154,900 16.80 16.80
13-04-10 16.57 17.25 16.57 529,400 16.79 16.79
13-04-09 16.36 16.92 16.13 583,100 16.52 16.52
13-04-08 16.95 17.29 16.69 251,700 17.20 17.20
13-04-05 16.99 17.08 16.63 276,000 16.95 16.95
13-04-04 17.27 17.29 17.05 266,800 17.12 17.12
13-04-03 17.92 18.02 17.06 429,700 17.22 17.22
13-04-02 18.34 18.64 17.78 388,100 17.87 17.87
Date Open High Low Vol Cls adjCls
13-04-01 18.62 18.87 18.04 267,400 18.30 18.30
13-03-28 18.74 18.92 18.47 328,900 18.67 18.67
13-03-27 18.31 18.84 18.18 882,400 18.79 18.79
13-03-26 18.04 18.46 17.81 378,400 18.34 18.34
13-03-25 17.75 17.97 17.63 318,300 17.94 17.94
13-03-22 17.50 17.61 17.25 232,400 17.61 17.61
13-03-21 17.39 17.52 17.16 163,400 17.41 17.41
13-03-20 17.75 17.87 17.30 289,400 17.42 17.42
13-03-19 17.64 17.68 17.19 623,700 17.58 17.58
Date Open High Low Vol Cls adjCls
13-03-18 17.38 17.59 17.13 323,400 17.57 17.57
13-03-15 17.96 18.03 17.42 871,400 17.49 17.49
13-03-14 17.89 18.34 17.69 976,700 18.03 18.03
13-03-13 17.57 17.75 17.28 350,600 17.38 17.38
13-03-12 17.45 17.74 17.40 527,400 17.61 17.61
13-03-11 16.92 17.53 16.90 494,700 17.47 17.47
13-03-08 16.81 17.25 16.68 659,000 16.93 16.93
13-03-07 16.18 16.74 16.00 375,600 16.74 16.74
13-03-06 16.37 16.66 16.08 308,900 16.14 16.14
Date Open High Low Vol Cls adjCls
13-03-05 16.00 16.46 15.87 552,400 16.38 16.38
13-03-04 15.93 16.42 15.72 476,700 15.87 15.87
13-03-01 15.83 16.10 15.80 334,800 15.99 15.99
13-02-28 16.39 16.88 16.03 872,000 16.04 16.04
13-02-27 15.57 16.57 15.52 1,391,000 16.36 16.36
13-02-26 15.10 15.52 14.88 609,800 15.07 15.07
13-02-25 14.73 15.27 14.70 787,800 15.06 15.06
13-02-22 14.47 14.89 14.33 693,400 14.72 14.72
13-02-21 14.51 15.00 13.96 709,600 14.34 14.34
Date Open High Low Vol Cls adjCls
13-02-20 14.40 14.46 14.12 414,800 14.12 14.12
13-02-19 14.63 14.67 14.32 389,100 14.39 14.39
13-02-15 14.76 14.98 14.45 360,400 14.66 14.66
13-02-14 14.65 14.81 14.37 376,300 14.71 14.71
13-02-13 14.03 14.76 14.03 759,600 14.71 14.71
13-02-12 14.01 14.22 13.90 553,800 14.04 14.04
13-02-11 13.74 14.00 13.74 628,400 14.00 14.00
13-02-08 13.84 14.02 13.69 718,100 13.76 13.76
13-02-07 13.66 14.15 13.66 694,000 13.79 13.79
Date Open High Low Vol Cls adjCls
13-02-06 14.35 14.35 12.41 1,361,000 13.54 13.54
13-02-05 14.00 14.59 13.88 883,300 14.41 14.41
13-02-04 13.81 14.03 13.76 600,100 13.93 13.93
13-02-01 13.97 14.13 13.60 771,900 13.97 13.97
13-01-31 13.39 14.08 13.01 721,000 13.95 13.95
13-01-30 13.72 13.83 13.41 733,600 13.44 13.44
13-01-29 13.59 14.00 13.46 801,100 13.80 13.80
13-01-28 13.23 13.77 13.18 794,800 13.60 13.60
13-01-25 13.12 13.21 12.93 470,700 13.19 13.19
Date Open High Low Vol Cls adjCls
13-01-24 12.61 13.12 12.57 849,700 13.06 13.06
13-01-23 12.56 12.68 12.45 803,300 12.66 12.66
13-01-22 12.49 12.66 12.41 692,500 12.53 12.53
13-01-18 12.83 12.84 12.22 923,700 12.47 12.47
13-01-17 12.56 12.99 12.54 490,100 12.85 12.85
13-01-16 12.18 12.69 11.96 1,027,200 12.45 12.45
13-01-15 12.31 12.32 12.07 1,326,200 12.17 12.17
13-01-14 12.19 12.41 12.00 960,700 12.32 12.32
13-01-11 12.87 12.90 12.08 861,800 12.25 12.25
Date Open High Low Vol Cls adjCls
13-01-10 12.94 13.00 12.73 509,600 12.80 12.80
13-01-09 13.20 13.20 12.75 1,226,400 12.84 12.84
13-01-08 13.28 13.50 13.16 457,200 13.21 13.21
13-01-07 13.31 13.40 12.94 626,800 13.25 13.25
13-01-04 13.44 13.56 13.31 343,200 13.41 13.41
13-01-03 13.74 13.77 13.39 586,100 13.45 13.45
13-01-02 13.69 14.13 13.68 851,700 13.69 13.69
12-12-31 13.36 13.67 12.95 1,181,300 13.44 13.44
12-12-28 13.54 13.70 13.41 637,000 13.46 13.46
Date Open High Low Vol Cls adjCls
12-12-27 13.55 13.70 13.40 714,900 13.63 13.63
12-12-26 13.55 13.73 13.30 526,700 13.67 13.67
12-12-24 13.70 13.80 13.44 738,900 13.56 13.56
12-12-21 13.56 13.80 13.41 4,813,100 13.66 13.66
12-12-20 13.65 13.70 13.47 633,900 13.62 13.62
12-12-19 13.43 13.57 13.25 1,144,800 13.52 13.52
12-12-18 13.65 13.86 13.37 1,844,300 13.41 13.41
12-12-17 12.92 13.12 12.83 434,200 12.97 12.97
12-12-14 13.08 13.23 12.78 396,100 12.88 12.88
Date Open High Low Vol Cls adjCls
12-12-13 13.05 13.24 13.00 520,500 13.11 13.11
12-12-12 13.84 14.06 12.78 914,800 13.04 13.04
12-12-11 13.55 13.99 13.44 1,178,000 13.83 13.83
12-12-10 12.42 13.65 12.42 1,182,100 13.44 13.44
12-12-07 12.00 12.88 11.80 3,247,500 12.49 12.49
12-12-06 12.88 12.88 12.88 0 12.88 12.88
12-12-05 13.08 13.23 12.86 378,600 12.88 12.88
12-12-04 13.04 13.27 12.82 641,200 13.06 13.06
12-12-03 13.47 13.47 12.70 1,837,100 12.80 12.80
Date Open High Low Vol Cls adjCls
12-11-30 13.94 13.94 13.18 1,792,500 13.35 13.35
12-11-29 14.32 14.54 13.93 499,100 13.94 13.94
12-11-28 13.49 14.31 12.85 2,229,400 14.17 14.17
12-11-27 14.25 14.94 14.19 805,200 14.65 14.65
12-11-26 14.18 14.38 13.98 684,200 14.31 14.31
12-11-23 14.00 14.40 13.80 205,400 14.25 14.25
12-11-21 13.86 13.98 13.76 334,500 13.97 13.97
12-11-20 14.07 14.13 13.77 444,200 13.89 13.89
12-11-19 14.39 14.40 14.00 525,500 14.09 14.09
Date Open High Low Vol Cls adjCls
12-11-16 13.84 14.35 13.84 937,800 14.30 14.30
12-11-15 13.51 13.93 13.40 721,700 13.86 13.86
12-11-14 13.61 13.73 13.48 397,300 13.51 13.51
12-11-13 13.56 13.73 13.47 585,500 13.54 13.54
12-11-12 13.26 13.59 13.13 441,500 13.50 13.50
12-11-09 12.73 13.29 12.50 675,600 13.26 13.26
12-11-08 13.08 13.20 12.87 879,000 12.89 12.89
12-11-07 13.16 13.28 12.72 910,200 13.06 13.06
12-11-06 13.58 13.70 13.17 926,000 13.34 13.34
Date Open High Low Vol Cls adjCls
12-11-05 13.92 13.92 12.98 1,433,300 13.48 13.48
12-11-02 14.26 15.35 13.77 3,181,000 13.86 13.86
12-11-01 15.80 15.90 13.12 9,012,400 13.61 13.61
12-10-31 18.89 20.00 18.83 701,700 19.82 19.82
12-10-26 18.99 19.40 18.88 390,400 18.92 18.92
12-10-25 18.87 18.98 18.23 607,700 18.93 18.93
12-10-24 18.80 19.01 18.54 313,400 18.70 18.70
12-10-23 18.89 19.08 18.52 499,800 18.69 18.69
12-10-22 19.57 19.63 18.69 899,000 19.05 19.05
Date Open High Low Vol Cls adjCls
12-10-19 20.17 20.22 19.62 754,900 19.70 19.70
12-10-18 20.15 20.59 19.87 593,000 20.33 20.33
12-10-17 21.00 21.05 20.50 353,800 20.64 20.64
12-10-16 20.60 21.02 20.37 380,000 21.00 21.00
12-10-15 20.04 20.51 19.85 363,200 20.51 20.51
12-10-12 20.19 20.37 19.94 322,400 19.99 19.99
12-10-11 20.54 20.70 20.04 510,700 20.24 20.24
12-10-10 19.93 20.46 19.88 330,800 20.45 20.45
12-10-09 20.39 20.39 19.90 403,100 20.00 20.00
Date Open High Low Vol Cls adjCls
12-10-08 20.60 20.78 20.33 332,000 20.49 20.49
12-10-05 20.89 21.13 20.62 291,000 20.70 20.70
12-10-04 20.78 20.97 20.57 321,900 20.80 20.80
12-10-03 20.91 21.02 20.41 498,900 20.63 20.63
12-10-02 21.11 21.26 20.75 368,000 20.81 20.81
12-10-01 21.08 21.29 20.94 557,600 21.04 21.04
12-09-28 21.32 21.44 20.90 531,800 20.99 20.99
12-09-27 21.63 21.85 21.42 346,400 21.44 21.44
12-09-26 22.17 22.33 21.40 292,200 21.45 21.45
Date Open High Low Vol Cls adjCls
12-09-25 21.75 22.70 21.40 802,600 22.24 22.24
12-09-24 21.95 21.95 21.34 462,800 21.55 21.55
12-09-21 21.65 22.48 21.55 696,700 22.05 22.05
12-09-20 21.11 21.56 21.07 484,400 21.47 21.47
12-09-19 21.03 21.30 20.78 465,700 21.21 21.21
12-09-18 20.27 21.14 20.21 562,300 21.01 21.01
12-09-17 20.25 20.59 20.08 434,400 20.27 20.27
12-09-14 21.26 21.45 20.17 1,005,800 20.29 20.29
12-09-13 20.80 21.19 20.61 472,900 21.10 21.10
Date Open High Low Vol Cls adjCls
12-09-12 20.48 20.89 20.39 367,400 20.59 20.59
12-09-11 20.43 20.87 19.95 894,200 20.39 20.39
12-09-10 21.73 21.95 19.95 1,341,900 20.36 20.36
12-09-07 23.29 23.35 20.46 1,723,800 21.00 21.00
12-09-06 22.85 23.37 22.64 390,500 23.29 23.29
12-09-05 22.84 22.93 22.51 506,800 22.72 22.72
12-09-04 22.30 23.00 21.94 470,300 22.94 22.94
12-08-31 22.39 22.53 21.92 282,200 22.33 22.33
12-08-30 22.25 22.28 21.89 219,700 22.14 22.14
Date Open High Low Vol Cls adjCls
12-08-29 22.50 22.68 22.39 449,200 22.53 22.53
12-08-28 22.38 22.54 22.19 406,500 22.51 22.51
12-08-27 22.00 22.48 21.90 333,000 22.44 22.44
12-08-24 21.70 21.99 21.38 174,800 21.81 21.81
12-08-23 21.27 21.85 21.12 394,300 21.81 21.81
12-08-22 21.25 21.36 21.05 203,200 21.36 21.36
12-08-21 21.79 21.96 21.25 406,600 21.32 21.32
12-08-20 20.66 21.97 20.59 825,600 21.71 21.71
12-08-17 19.57 20.84 19.57 564,300 20.79 20.79
Date Open High Low Vol Cls adjCls
12-08-16 20.44 20.57 19.49 702,400 19.51 19.51
12-08-15 20.34 21.35 20.08 484,700 20.52 20.52
12-08-14 20.38 20.56 19.78 576,600 20.35 20.35
12-08-13 21.32 21.39 20.19 1,031,400 20.27 20.27
12-08-10 21.93 22.00 21.30 426,100 21.45 21.45
12-08-09 21.56 22.14 21.51 473,500 21.98 21.98
12-08-08 22.24 22.35 21.42 786,500 21.60 21.60
12-08-07 22.55 22.81 22.20 520,400 22.44 22.44
12-08-06 22.74 23.50 22.24 599,100 22.44 22.44
Date Open High Low Vol Cls adjCls
12-08-03 23.30 23.37 22.86 616,600 23.20 23.20
12-08-02 23.87 24.00 21.36 1,267,100 22.83 22.83
12-08-01 22.71 23.18 22.21 584,100 22.97 22.97
12-07-31 22.35 22.72 22.16 302,400 22.55 22.55
12-07-30 22.17 22.47 21.87 274,800 22.43 22.43
12-07-27 22.02 22.81 21.86 265,200 22.08 22.08
12-07-26 22.16 22.16 21.77 301,200 21.86 21.86
12-07-25 22.13 22.15 21.43 373,900 21.69 21.69
12-07-24 22.75 22.83 21.65 318,500 21.89 21.89
Date Open High Low Vol Cls adjCls
12-07-23 22.82 22.94 22.20 319,300 22.52 22.52
12-07-20 23.50 23.77 23.18 260,200 23.33 23.33
12-07-19 24.03 24.22 23.51 411,700 23.71 23.71
12-07-18 24.15 24.93 23.50 698,700 23.93 23.93
12-07-17 24.37 24.50 23.79 310,300 24.15 24.15
12-07-16 24.28 24.35 23.94 310,600 24.27 24.27
12-07-13 23.85 24.50 23.80 293,100 24.44 24.44
12-07-12 23.59 23.98 23.40 203,200 23.81 23.81
12-07-11 23.71 24.00 23.36 396,800 23.91 23.91
Date Open High Low Vol Cls adjCls
12-07-10 23.77 23.84 23.50 302,800 23.71 23.71
12-07-09 23.46 23.86 23.30 295,200 23.61 23.61
12-07-06 23.39 23.86 23.22 235,300 23.50 23.50
12-07-05 23.38 23.85 23.26 246,700 23.72 23.72
12-07-03 23.53 23.74 23.09 223,500 23.53 23.53
12-07-02 22.96 23.55 22.81 656,900 23.46 23.46
12-06-29 22.48 22.92 22.15 537,600 22.82 22.82
12-06-28 21.67 21.96 21.19 442,100 21.91 21.91
12-06-27 21.06 21.90 20.58 508,200 21.87 21.87
Date Open High Low Vol Cls adjCls
12-06-26 20.77 21.26 20.59 223,100 21.00 21.00
12-06-25 20.95 21.07 20.55 269,300 20.71 20.71
12-06-22 21.37 21.59 20.91 603,100 21.21 21.21
12-06-21 22.13 22.33 21.06 455,600 21.15 21.15
12-06-20 21.94 22.23 21.83 385,700 22.11 22.11
12-06-19 21.88 22.39 21.65 576,200 21.90 21.90
12-06-18 21.94 22.07 21.63 316,400 21.70 21.70
12-06-15 21.44 22.27 21.15 547,300 22.15 22.15
12-06-14 21.00 21.89 21.00 494,200 21.42 21.42
Date Open High Low Vol Cls adjCls
12-06-13 21.43 21.86 20.62 328,800 20.95 20.95
12-06-12 21.26 21.63 20.62 351,000 21.45 21.45
12-06-11 22.43 23.01 21.14 581,200 21.19 21.19
12-06-08 21.20 22.16 21.05 464,600 21.81 21.81
12-06-07 21.71 22.05 21.17 481,400 21.30 21.30
12-06-06 20.64 21.47 20.37 732,200 21.37 21.37
12-06-05 19.65 20.74 19.34 686,100 20.41 20.41
12-06-04 19.53 20.10 19.18 979,400 19.77 19.77
12-06-01 19.84 20.28 18.74 818,700 18.91 18.91
Date Open High Low Vol Cls adjCls
12-05-31 20.48 20.75 19.90 677,200 20.33 20.33
12-05-30 20.52 21.87 20.26 536,500 20.52 20.52
12-05-29 20.90 21.30 20.03 837,800 20.80 20.80
12-05-25 21.95 21.95 20.27 1,239,600 20.80 20.80
12-05-24 21.80 22.30 21.38 375,000 21.92 21.92
12-05-23 22.27 22.27 20.84 1,029,100 22.02 22.02
12-05-22 23.38 23.61 22.15 2,265,700 22.44 22.44
12-05-21 23.03 24.50 23.03 612,700 24.29 24.29
12-05-18 23.19 23.47 22.79 474,700 23.04 23.04
Date Open High Low Vol Cls adjCls
12-05-17 23.39 23.69 22.92 652,800 23.15 23.15
12-05-16 26.17 26.17 22.98 1,827,900 23.22 23.22
12-05-15 23.11 23.83 22.93 505,400 23.74 23.74
12-05-14 22.88 23.55 22.53 636,900 23.14 23.14
12-05-11 23.72 24.00 23.06 451,000 23.19 23.19
12-05-10 23.81 24.39 23.76 367,000 24.00 24.00
12-05-09 22.79 23.71 22.75 358,700 23.52 23.52
12-05-08 23.21 23.50 22.86 439,700 23.11 23.11
12-05-07 23.06 23.75 22.87 500,800 23.51 23.51
Date Open High Low Vol Cls adjCls
12-05-04 23.54 23.54 23.18 397,500 23.21 23.21
12-05-03 23.81 24.21 23.41 794,300 23.74 23.74
12-05-02 24.42 24.58 23.69 776,100 23.90 23.90
12-05-01 24.28 25.07 24.04 900,300 24.50 24.50
12-04-30 24.65 24.70 24.00 569,300 24.33 24.33
12-04-27 24.41 24.75 24.18 556,400 24.62 24.62
12-04-26 23.62 24.59 23.46 651,900 24.40 24.40
12-04-25 23.14 23.64 22.99 657,600 23.62 23.62
12-04-24 22.37 22.88 22.00 438,300 22.79 22.79
Date Open High Low Vol Cls adjCls
12-04-23 21.32 22.31 21.01 508,600 22.23 22.23
12-04-20 21.00 21.62 20.45 427,100 21.40 21.40
12-04-19 20.83 20.84 20.43 164,500 20.70 20.70
12-04-18 20.70 20.92 20.57 112,900 20.77 20.77
12-04-17 20.70 21.05 20.65 203,500 20.89 20.89
12-04-16 20.63 20.72 20.20 184,400 20.57 20.57
12-04-13 21.00 21.06 20.55 219,900 20.59 20.59
12-04-12 21.21 21.41 20.91 193,500 21.04 21.04
12-04-11 20.72 20.98 20.55 125,600 20.90 20.90
Date Open High Low Vol Cls adjCls
12-04-10 21.08 21.33 20.36 291,900 20.46 20.46
12-04-09 21.25 21.43 21.00 199,700 21.17 21.17
12-04-05 21.37 21.70 21.30 199,200 21.49 21.49
12-04-04 21.91 21.95 21.36 319,100 21.55 21.55
12-04-03 22.43 22.55 22.04 127,800 22.19 22.19
12-04-02 22.14 22.52 22.10 208,100 22.39 22.39
12-03-30 22.35 22.41 21.98 193,500 22.19 22.19
12-03-29 22.24 22.35 21.81 152,000 22.18 22.18
12-03-28 22.70 23.06 22.00 271,500 22.39 22.39
Date Open High Low Vol Cls adjCls
12-03-27 23.49 23.49 22.70 423,200 22.71 22.71
12-03-26 23.12 23.80 22.90 317,100 23.52 23.52
12-03-23 22.99 23.05 22.62 303,500 23.00 23.00
12-03-22 23.05 23.24 22.74 543,400 22.99 22.99
12-03-21 22.34 23.19 22.29 782,100 23.10 23.10
12-03-20 22.19 22.56 22.00 235,100 22.30 22.30
12-03-19 22.41 22.58 21.82 516,200 22.41 22.41
12-03-16 22.00 22.73 21.91 669,700 22.53 22.53
12-03-15 22.26 22.26 21.64 565,200 21.96 21.96
Date Open High Low Vol Cls adjCls
12-03-14 22.37 22.41 22.05 388,900 22.19 22.19
12-03-13 22.03 22.48 21.97 533,200 22.48 22.48
12-03-12 21.90 22.15 21.80 625,000 21.87 21.87
12-03-09 21.18 21.96 21.10 429,400 21.87 21.87
12-03-08 20.93 21.51 20.76 478,100 21.19 21.19
12-03-07 19.69 20.89 19.69 460,300 20.77 20.77
12-03-06 20.00 20.11 19.32 792,900 19.54 19.54
12-03-05 20.42 20.44 20.15 547,600 20.19 20.19
12-03-02 21.00 21.00 20.22 554,400 20.40 20.40
Date Open High Low Vol Cls adjCls
12-03-01 21.07 21.25 20.64 424,700 21.10 21.10
12-02-29 21.45 21.79 20.87 412,000 20.88 20.88
12-02-28 21.99 22.00 21.10 296,200 21.42 21.42
12-02-27 21.81 22.17 21.32 225,600 21.90 21.90
12-02-24 21.45 22.20 21.26 386,700 22.12 22.12
12-02-23 21.35 21.79 21.19 332,400 21.42 21.42
12-02-22 21.50 21.64 21.00 451,200 21.33 21.33
12-02-21 22.50 22.51 21.25 909,100 21.67 21.67
12-02-17 23.17 23.29 22.22 597,900 22.37 22.37
Date Open High Low Vol Cls adjCls
12-02-16 23.63 23.70 22.90 623,500 23.14 23.14
12-02-15 24.01 24.25 23.60 344,100 23.73 23.73
12-02-14 24.05 24.16 23.66 326,200 24.00 24.00
12-02-13 23.53 24.74 23.40 674,300 24.18 24.18
12-02-10 23.00 23.29 22.70 707,200 23.22 23.22
12-02-09 23.79 23.85 23.19 824,400 23.19 23.19
12-02-08 23.50 23.67 23.00 1,813,700 23.55 23.55
12-02-07 22.34 23.50 20.64 2,417,300 22.70 22.70
12-02-06 21.28 23.23 21.04 983,000 22.75 22.75
Date Open High Low Vol Cls adjCls
12-02-03 21.75 21.92 19.75 2,076,900 20.98 20.98
12-02-02 19.09 20.23 18.96 983,400 19.24 19.24
12-02-01 18.64 19.09 18.31 703,700 19.00 19.00
12-01-31 17.53 18.83 17.53 741,100 18.50 18.50
12-01-30 17.54 17.67 17.09 412,900 17.35 17.35
12-01-27 18.00 18.19 17.52 631,600 17.65 17.65
12-01-26 18.50 18.50 17.90 276,800 18.05 18.05
12-01-25 18.08 18.40 17.57 253,000 18.39 18.39
12-01-24 17.68 18.08 17.23 298,500 18.07 18.07
Date Open High Low Vol Cls adjCls
12-01-23 18.58 18.58 17.78 252,000 17.80 17.80
12-01-20 18.62 19.00 18.23 162,400 18.61 18.61
12-01-19 18.27 18.97 18.24 257,300 18.63 18.63
12-01-18 18.04 18.23 17.94 164,900 18.20 18.20
12-01-17 18.23 18.35 17.96 139,900 18.05 18.05
12-01-13 18.04 18.49 17.83 255,600 17.98 17.98
12-01-12 18.31 18.37 18.01 142,300 18.32 18.32
12-01-11 18.08 18.37 18.08 104,900 18.24 18.24
12-01-10 18.53 18.62 18.12 151,700 18.16 18.16
Date Open High Low Vol Cls adjCls
12-01-09 18.20 18.41 17.99 186,000 18.21 18.21
12-01-06 18.31 18.49 17.98 233,200 18.14 18.14
12-01-05 18.02 18.45 17.68 164,500 18.27 18.27
12-01-04 18.12 18.50 17.96 180,400 18.11 18.11
12-01-03 18.97 19.09 18.22 284,300 18.25 18.25
11-12-30 18.32 18.61 18.22 169,600 18.47 18.47
11-12-29 18.27 18.49 18.23 144,300 18.38 18.38
11-12-28 18.38 18.43 18.15 141,100 18.25 18.25
11-12-27 18.38 18.61 18.23 178,800 18.36 18.36
Date Open High Low Vol Cls adjCls
11-12-23 18.47 18.69 18.27 166,300 18.47 18.47
11-12-22 18.00 18.69 17.86 422,900 18.52 18.52
11-12-21 18.08 18.25 17.76 314,500 17.90 17.90
11-12-20 18.73 18.93 18.07 477,000 18.19 18.19
11-12-19 18.36 19.04 18.16 524,500 18.25 18.25
11-12-16 20.02 20.35 19.24 734,000 19.25 19.25
11-12-15 20.30 20.38 19.72 231,100 19.77 19.77
11-12-14 20.16 20.36 19.60 382,700 20.00 20.00
11-12-13 20.92 21.50 20.34 438,600 20.44 20.44
Date Open High Low Vol Cls adjCls
11-12-12 20.86 20.99 20.18 182,000 20.59 20.59
11-12-09 20.21 21.17 19.82 370,500 21.11 21.11
11-12-08 20.26 20.69 19.74 167,700 19.91 19.91
11-12-07 20.42 20.73 19.92 189,200 20.55 20.55
11-12-06 20.32 20.60 20.07 262,400 20.60 20.60
11-12-05 20.38 20.48 19.90 279,900 20.30 20.30
11-12-02 20.16 20.30 19.63 271,200 19.89 19.89
11-12-01 19.95 20.14 19.71 238,300 19.91 19.91
11-11-30 19.71 20.25 19.56 517,800 20.14 20.14
Date Open High Low Vol Cls adjCls
11-11-29 18.43 19.17 18.20 198,900 18.96 18.96
11-11-28 17.88 18.46 17.34 235,600 18.44 18.44
11-11-25 17.50 17.76 17.34 152,900 17.35 17.35
11-11-23 17.53 17.90 17.35 175,500 17.59 17.59
11-11-22 17.86 18.22 17.62 159,400 17.66 17.66
11-11-21 17.99 18.24 17.52 306,100 17.79 17.79
11-11-18 18.76 18.99 18.31 185,100 18.39 18.39
11-11-17 18.73 19.27 18.66 221,800 18.74 18.74
11-11-16 19.04 19.70 18.65 306,500 18.73 18.73
Date Open High Low Vol Cls adjCls
11-11-15 18.52 19.47 18.42 397,400 19.39 19.39
11-11-14 19.34 19.53 18.46 350,600 18.67 18.67
11-11-11 18.86 19.48 18.62 400,300 19.41 19.41
11-11-10 18.70 18.99 18.26 242,700 18.58 18.58
11-11-09 18.55 19.08 18.33 308,200 18.46 18.46
11-11-08 18.88 19.38 18.70 603,500 19.29 19.29
11-11-07 18.40 18.86 18.15 456,600 18.74 18.74
11-11-04 17.44 20.00 17.44 1,363,200 18.73 18.73
11-11-03 16.08 17.85 15.12 867,600 17.77 17.77
Date Open High Low Vol Cls adjCls
11-11-02 14.72 14.72 14.09 164,600 14.51 14.51
11-11-01 14.40 15.18 14.23 371,500 14.33 14.33
11-10-31 14.96 15.53 14.56 369,700 15.06 15.06
11-10-28 14.30 15.86 14.30 386,300 15.28 15.28
11-10-27 14.31 15.55 13.30 507,900 15.13 15.13
11-10-26 12.91 13.95 12.71 379,500 13.76 13.76
11-10-25 12.38 12.86 12.25 240,300 12.78 12.78
11-10-24 11.72 12.51 11.72 197,700 12.49 12.49
11-10-21 11.95 11.96 11.64 178,600 11.70 11.70
Date Open High Low Vol Cls adjCls
11-10-20 11.82 11.85 11.38 112,900 11.67 11.67
11-10-19 11.83 11.97 11.72 224,700 11.79 11.79
11-10-18 11.80 11.95 11.61 149,600 11.85 11.85
11-10-17 12.22 12.34 11.63 124,800 11.74 11.74
11-10-14 12.17 12.33 11.95 151,900 12.30 12.30
11-10-13 12.25 12.25 11.96 111,500 12.04 12.04
11-10-12 11.87 12.48 11.77 127,200 12.38 12.38
11-10-11 12.01 12.10 11.61 108,300 11.72 11.72
11-10-10 11.68 12.26 11.66 167,500 12.17 12.17
Date Open High Low Vol Cls adjCls
11-10-07 11.61 11.75 11.25 172,600 11.43 11.43
11-10-06 11.70 11.72 11.39 171,900 11.59 11.59
11-10-05 11.25 11.80 11.02 150,800 11.67 11.67
11-10-04 9.98 11.19 9.98 216,300 11.13 11.13
11-10-03 10.90 11.06 10.01 237,700 10.09 10.09
11-09-30 10.70 11.41 10.70 267,300 11.03 11.03
11-09-29 11.36 11.52 10.57 85,100 10.92 10.92
11-09-28 11.58 11.60 11.02 150,200 11.03 11.03
11-09-27 11.15 11.77 10.98 177,700 11.61 11.61
Date Open High Low Vol Cls adjCls
11-09-26 10.61 10.88 10.44 122,000 10.86 10.86
11-09-23 10.77 10.89 10.38 168,700 10.51 10.51
11-09-22 10.91 11.33 10.56 244,500 10.78 10.78
11-09-21 11.46 11.65 11.05 133,200 11.07 11.07
11-09-20 11.63 11.92 11.41 119,700 11.48 11.48
11-09-19 11.84 12.09 11.56 115,200 11.58 11.58
11-09-16 11.93 12.18 11.68 343,600 12.13 12.13
11-09-15 11.35 11.91 11.33 177,900 11.85 11.85
11-09-14 10.95 11.47 10.73 280,300 11.23 11.23
Date Open High Low Vol Cls adjCls
11-09-13 10.78 10.99 10.71 171,000 10.90 10.90
11-09-12 10.57 10.90 10.45 240,900 10.71 10.71
11-09-09 11.09 11.14 10.42 392,200 10.77 10.77
11-09-08 11.49 11.68 11.11 182,900 11.24 11.24
11-09-07 11.60 11.74 11.34 395,800 11.59 11.59
11-09-06 11.33 11.64 11.25 180,000 11.35 11.35
11-09-02 12.00 12.36 11.65 164,800 11.74 11.74
11-09-01 12.42 12.61 12.08 161,100 12.29 12.29
11-08-31 12.21 12.61 11.86 164,100 12.44 12.44
Date Open High Low Vol Cls adjCls
11-08-30 12.08 12.25 11.88 86,100 12.12 12.12
11-08-29 11.86 12.20 11.71 138,100 12.15 12.15
11-08-26 11.16 11.71 11.00 216,800 11.70 11.70
11-08-25 12.23 12.33 11.22 127,900 11.30 11.30
11-08-24 11.78 12.21 11.63 190,700 12.11 12.11
11-08-23 11.54 12.20 11.36 253,900 11.80 11.80
11-08-22 11.95 12.17 11.29 143,500 11.36 11.36
11-08-19 11.55 11.99 11.21 210,800 11.63 11.63
11-08-18 12.09 12.50 11.70 360,800 11.80 11.80
Date Open High Low Vol Cls adjCls
11-08-17 12.15 12.60 12.07 190,500 12.52 12.52
11-08-16 12.19 12.35 11.98 237,400 12.05 12.05
11-08-15 12.26 12.72 12.11 315,400 12.35 12.35
11-08-12 10.87 11.72 10.73 278,800 11.66 11.66
11-08-11 10.35 11.02 10.22 272,900 10.76 10.76
11-08-10 10.73 11.02 10.10 336,200 10.30 10.30
11-08-09 10.94 11.52 10.05 372,700 11.08 11.08
11-08-08 11.26 11.41 10.62 589,800 10.63 10.63
11-08-05 12.20 12.27 11.10 314,900 11.54 11.54
Date Open High Low Vol Cls adjCls
11-08-04 14.23 15.35 11.37 1,157,800 12.05 12.05
11-08-03 15.15 15.28 14.90 177,400 15.24 15.24
11-08-02 15.74 15.95 15.15 141,300 15.16 15.16
11-08-01 16.78 16.78 15.78 212,000 15.85 15.85
11-07-29 16.27 16.72 16.09 144,500 16.51 16.51
11-07-28 16.04 16.57 15.95 194,500 16.51 16.51
11-07-27 16.23 16.26 16.01 207,600 16.07 16.07
11-07-26 16.40 16.50 16.19 252,200 16.35 16.35
11-07-25 16.73 16.76 16.42 87,000 16.43 16.43
Date Open High Low Vol Cls adjCls
11-07-22 17.28 17.33 16.70 115,000 16.92 16.92
11-07-21 16.72 17.32 16.72 218,900 17.25 17.25
11-07-20 17.09 17.09 16.04 93,400 16.68 16.68
11-07-19 16.52 17.13 16.31 91,800 17.10 17.10
11-07-18 16.32 16.45 16.25 171,800 16.40 16.40
11-07-15 16.38 16.71 16.22 409,300 16.39 16.39
11-07-14 16.58 16.65 16.21 169,700 16.34 16.34
11-07-13 16.30 17.28 16.30 165,000 16.58 16.58
11-07-12 16.28 16.53 16.18 135,700 16.23 16.23
Date Open High Low Vol Cls adjCls
11-07-11 16.46 16.50 16.30 215,900 16.32 16.32
11-07-08 16.65 17.09 16.50 194,300 16.69 16.69
11-07-07 17.00 17.37 16.72 136,500 16.85 16.85
11-07-06 16.70 17.02 16.50 127,800 16.92 16.92
11-07-05 16.75 16.86 16.48 86,000 16.70 16.70
11-07-01 16.22 16.83 15.95 217,400 16.75 16.75
11-06-30 16.04 16.59 15.89 195,000 16.20 16.20
11-06-29 15.60 16.50 15.60 507,400 16.02 16.02
11-06-28 15.95 15.95 15.26 1,536,100 15.58 15.58
Date Open High Low Vol Cls adjCls
11-06-27 16.12 16.54 15.95 295,800 16.42 16.42
11-06-24 16.19 16.37 16.00 484,600 16.09 16.09
11-06-23 16.33 16.33 15.86 191,500 16.19 16.19
11-06-22 16.58 16.79 16.52 103,100 16.52 16.52
11-06-21 16.93 17.17 16.62 153,000 16.71 16.71
11-06-20 16.36 17.06 16.36 111,500 16.80 16.80
11-06-17 16.35 16.50 16.17 248,100 16.44 16.44
11-06-16 15.99 16.34 15.85 156,300 16.28 16.28
11-06-15 16.31 16.51 15.89 109,800 15.96 15.96
Date Open High Low Vol Cls adjCls
11-06-14 16.42 16.69 16.17 126,600 16.48 16.48
11-06-13 16.56 16.62 16.30 95,500 16.33 16.33
11-06-10 16.89 16.89 16.17 181,000 16.48 16.48
11-06-09 17.05 17.15 16.93 84,100 17.00 17.00
11-06-08 17.01 17.18 16.84 97,400 17.06 17.06
11-06-07 17.00 17.23 16.75 178,300 17.10 17.10
11-06-06 17.25 17.25 16.84 203,100 16.86 16.86
11-06-03 17.55 17.55 17.15 282,000 17.28 17.28
11-06-02 18.10 18.27 17.69 180,800 17.81 17.81
Date Open High Low Vol Cls adjCls
11-06-01 18.55 18.76 18.06 412,600 18.06 18.06
11-05-31 18.64 18.96 18.61 323,300 18.78 18.78
11-05-27 18.89 18.90 18.05 270,600 18.53 18.53
11-05-26 18.65 19.19 18.65 630,300 18.94 18.94
11-05-25 18.20 18.96 18.18 327,800 18.91 18.91
11-05-24 17.91 18.53 17.75 642,500 18.31 18.31
11-05-23 17.60 17.94 17.55 433,700 17.89 17.89
11-05-20 17.52 18.05 17.52 527,500 17.95 17.95
11-05-19 17.85 18.15 17.49 421,600 17.78 17.78
Date Open High Low Vol Cls adjCls
11-05-18 18.22 18.49 17.42 735,800 17.65 17.65
11-05-17 17.14 17.90 16.83 326,400 17.86 17.86
11-05-16 17.54 17.80 17.21 220,900 17.31 17.31
11-05-13 17.64 18.11 17.44 401,200 17.67 17.67
11-05-12 17.08 17.77 16.96 169,300 17.69 17.69
11-05-11 17.60 17.62 17.16 146,100 17.21 17.21
11-05-10 17.35 17.79 17.29 191,800 17.60 17.60
11-05-09 16.95 17.46 16.95 163,000 17.23 17.23
11-05-06 16.83 17.15 16.71 149,000 16.94 16.94
Date Open High Low Vol Cls adjCls
11-05-05 16.54 17.08 16.33 156,000 16.63 16.63
11-05-04 16.83 16.95 16.44 159,500 16.59 16.59
11-05-03 17.14 17.39 16.70 172,000 16.76 16.76
11-05-02 17.42 17.58 17.03 227,000 17.15 17.15
11-04-29 17.16 17.52 17.09 379,000 17.38 17.38
11-04-28 16.45 16.62 16.32 118,000 16.55 16.55
11-04-27 16.71 16.85 16.37 176,000 16.54 16.54
11-04-26 16.42 16.92 16.28 129,100 16.72 16.72
11-04-25 16.44 16.60 16.20 156,600 16.34 16.34
Date Open High Low Vol Cls adjCls
11-04-21 16.79 16.79 16.39 253,000 16.57 16.57
11-04-20 16.89 16.91 16.47 160,400 16.63 16.63
11-04-19 16.72 16.76 16.50 492,500 16.60 16.60
11-04-18 16.94 16.99 16.53 571,800 16.65 16.65
11-04-15 16.00 17.38 15.63 2,373,800 16.93 16.93
11-04-14 15.62 15.62 14.06 3,412,600 15.09 15.09
11-04-13 16.11 16.40 15.85 656,000 15.88 15.88
11-04-12 15.94 16.30 15.67 937,700 16.03 16.03
11-04-11 15.22 16.23 15.22 738,400 16.07 16.07
Date Open High Low Vol Cls adjCls
11-04-08 15.45 15.45 15.00 299,100 15.15 15.15
11-04-07 15.54 15.68 15.17 387,800 15.32 15.32
11-04-06 15.06 15.64 15.06 310,100 15.48 15.48
11-04-05 14.82 15.08 14.59 127,500 15.02 15.02
11-04-04 14.78 15.13 14.53 480,400 14.88 14.88
11-04-01 14.19 14.70 14.04 227,300 14.65 14.65
11-03-31 14.86 15.05 14.51 178,700 14.53 14.53
11-03-30 14.66 14.97 14.60 172,400 14.91 14.91
11-03-29 14.44 14.95 14.40 153,100 14.58 14.58
Date Open High Low Vol Cls adjCls
11-03-28 14.50 14.75 14.30 410,400 14.51 14.51
11-03-25 14.56 14.58 14.37 121,100 14.48 14.48
11-03-24 14.40 14.53 14.22 108,500 14.46 14.46
11-03-23 14.50 14.60 14.26 171,900 14.40 14.40
11-03-22 14.33 14.55 14.27 121,200 14.49 14.49
11-03-21 14.09 14.30 13.98 92,700 14.28 14.28
11-03-18 13.84 13.95 13.67 128,700 13.94 13.94
11-03-17 13.87 13.94 13.68 214,200 13.75 13.75
11-03-16 13.69 13.83 13.54 386,700 13.59 13.59
Date Open High Low Vol Cls adjCls
11-03-15 13.63 13.83 13.54 157,600 13.74 13.74
11-03-14 13.84 14.16 13.84 137,700 14.10 14.10
11-03-11 13.95 14.10 13.92 201,000 14.03 14.03
11-03-10 13.93 14.08 13.49 254,700 14.00 14.00
11-03-09 13.60 14.18 13.60 223,300 14.14 14.14
11-03-08 13.20 13.85 12.80 183,500 13.84 13.84
11-03-07 13.50 13.50 13.12 103,200 13.22 13.22
11-03-04 13.64 13.64 13.27 152,800 13.45 13.45
11-03-03 13.28 13.61 13.24 133,600 13.60 13.60
Date Open High Low Vol Cls adjCls
11-03-02 12.68 13.19 12.66 109,100 13.15 13.15
11-03-01 12.48 12.71 12.38 239,700 12.71 12.71
11-02-28 13.01 13.09 12.40 103,600 12.47 12.47
11-02-25 12.91 13.10 12.65 131,800 12.96 12.96
11-02-24 12.30 12.85 12.30 230,800 12.83 12.83
11-02-23 12.84 12.92 12.21 291,200 12.31 12.31
11-02-22 13.08 13.10 12.77 134,200 12.81 12.81
11-02-18 13.31 13.32 13.14 112,100 13.25 13.25
11-02-17 13.27 13.36 13.10 147,600 13.26 13.26
Date Open High Low Vol Cls adjCls
11-02-16 13.39 13.55 13.24 119,900 13.27 13.27
11-02-15 13.44 13.50 13.30 138,800 13.34 13.34
11-02-14 13.43 13.58 13.40 111,000 13.50 13.50
11-02-11 13.46 13.65 13.25 204,400 13.51 13.51
11-02-10 13.47 13.65 13.40 158,600 13.46 13.46
11-02-09 13.52 13.77 13.28 216,900 13.58 13.58
11-02-08 13.29 13.56 12.97 309,200 13.56 13.56
11-02-07 12.82 13.99 12.82 516,600 13.37 13.37
11-02-04 12.58 13.50 12.31 794,000 13.14 13.14
Date Open High Low Vol Cls adjCls
11-02-03 10.85 12.59 10.85 1,341,500 12.31 12.31
11-02-02 9.92 10.16 9.89 179,600 10.12 10.12
11-02-01 9.83 9.96 9.75 337,700 9.96 9.96
11-01-31 9.88 9.88 9.70 142,800 9.80 9.80
11-01-28 10.00 10.01 9.79 136,100 9.81 9.81
11-01-27 9.99 10.10 9.95 60,800 10.01 10.01
11-01-26 9.98 10.08 9.88 163,500 10.00 10.00
11-01-25 9.80 9.97 9.78 185,900 9.95 9.95
11-01-24 9.78 9.92 9.66 64,300 9.86 9.86
Date Open High Low Vol Cls adjCls
11-01-21 9.52 9.78 9.42 296,400 9.76 9.76
11-01-20 9.66 9.66 9.44 121,100 9.49 9.49
11-01-19 9.92 10.02 9.70 348,200 9.70 9.70
11-01-18 10.19 10.20 9.94 202,800 9.98 9.98
11-01-14 10.30 10.45 10.16 511,800 10.23 10.23
11-01-13 10.25 10.30 10.08 65,600 10.29 10.29
11-01-12 10.14 10.31 10.06 95,900 10.24 10.24
11-01-11 10.05 10.10 9.99 61,100 10.09 10.09
11-01-10 9.81 10.05 9.81 106,100 10.02 10.02
Date Open High Low Vol Cls adjCls
11-01-07 10.10 10.23 9.85 85,000 9.89 9.89
11-01-06 10.01 10.05 9.90 98,900 10.05 10.05
11-01-05 9.80 10.06 9.71 217,800 10.03 10.03
11-01-04 9.85 9.87 9.74 134,400 9.80 9.80
11-01-03 9.72 9.87 9.59 189,700 9.80 9.80
10-12-31 9.70 9.80 9.59 141,000 9.61 9.61
10-12-30 9.85 9.88 9.70 98,300 9.71 9.71
10-12-29 9.78 9.86 9.76 74,000 9.85 9.85
10-12-28 9.80 9.80 9.71 119,400 9.77 9.77
Date Open High Low Vol Cls adjCls
10-12-27 9.52 9.77 9.50 93,200 9.75 9.75
10-12-23 9.43 9.60 9.31 245,600 9.56 9.56
10-12-22 9.45 9.50 9.31 219,300 9.48 9.48
10-12-21 9.29 9.54 9.20 451,700 9.42 9.42
10-12-20 9.18 9.35 9.18 109,400 9.23 9.23
10-12-17 9.15 9.29 9.05 667,200 9.19 9.19
10-12-16 9.19 9.28 9.12 267,400 9.22 9.22
10-12-15 9.13 9.31 8.97 1,321,100 9.22 9.22
10-12-14 9.19 9.20 9.02 628,800 9.12 9.12
Date Open High Low Vol Cls adjCls
10-12-13 9.46 9.50 8.97 383,100 9.16 9.16
10-12-10 9.42 9.50 9.25 446,800 9.46 9.46
10-12-09 9.41 9.50 9.32 503,500 9.43 9.43
10-12-08 9.67 9.67 9.18 948,200 9.25 9.25
10-12-07 10.66 10.70 9.55 2,297,200 9.87 9.87
10-12-06 11.67 12.25 11.60 120,600 12.19 12.19
10-12-03 11.42 11.75 11.40 50,000 11.72 11.72
10-12-02 11.65 11.90 11.49 68,200 11.50 11.50
10-12-01 11.69 12.04 11.53 114,000 11.65 11.65
Date Open High Low Vol Cls adjCls
10-11-30 11.77 11.77 11.42 123,900 11.48 11.48
10-11-29 11.64 12.00 11.46 107,800 11.97 11.97
10-11-26 11.72 11.88 11.64 28,400 11.74 11.74
10-11-24 11.75 11.88 11.70 68,600 11.80 11.80
10-11-23 11.41 11.68 11.15 87,900 11.60 11.60
10-11-22 11.91 11.91 11.37 66,400 11.57 11.57
10-11-19 11.81 12.00 11.72 78,000 11.98 11.98
10-11-18 11.73 11.88 11.62 75,400 11.80 11.80
10-11-17 11.53 11.71 11.37 62,300 11.68 11.68
Date Open High Low Vol Cls adjCls
10-11-16 11.70 11.74 11.43 98,000 11.53 11.53
10-11-15 11.91 11.99 11.76 78,400 11.80 11.80
10-11-12 11.81 11.95 11.77 61,700 11.83 11.83
10-11-11 11.95 12.19 11.81 90,800 11.94 11.94
10-11-10 11.85 12.10 11.72 73,600 12.09 12.09
10-11-09 12.03 12.06 11.72 147,700 11.78 11.78
10-11-08 11.84 12.06 11.80 107,800 12.00 12.00
10-11-05 11.94 12.00 11.69 122,700 11.87 11.87
10-11-04 11.09 11.95 11.09 282,600 11.88 11.88
Date Open High Low Vol Cls adjCls
10-11-03 10.71 10.90 10.55 140,300 10.90 10.90
10-11-02 10.54 10.72 10.34 147,500 10.71 10.71
10-11-01 10.32 10.50 10.31 126,900 10.44 10.44
10-10-29 10.22 10.35 10.22 79,100 10.31 10.31
10-10-28 10.64 10.64 10.26 103,600 10.30 10.30
10-10-27 10.61 10.65 10.50 118,000 10.54 10.54
10-10-26 10.61 10.82 10.56 116,500 10.70 10.70
10-10-25 10.59 10.74 10.55 123,900 10.70 10.70
10-10-22 9.93 10.57 9.93 67,600 10.55 10.55
Date Open High Low Vol Cls adjCls
10-10-21 10.78 10.91 10.47 143,900 10.51 10.51
10-10-20 10.68 10.90 10.65 86,700 10.70 10.70
10-10-19 10.71 10.87 10.50 101,000 10.61 10.61
10-10-18 11.01 11.09 10.79 150,800 10.88 10.88
10-10-15 10.86 11.05 10.61 170,800 10.98 10.98
10-10-14 10.85 10.92 10.59 63,200 10.72 10.72
10-10-13 10.77 10.94 10.62 133,000 10.89 10.89
10-10-12 10.57 10.78 10.38 71,600 10.71 10.71
10-10-11 10.76 10.76 10.60 37,700 10.63 10.63
Date Open High Low Vol Cls adjCls
10-10-08 10.67 10.87 10.64 95,200 10.80 10.80
10-10-07 11.03 11.03 10.80 57,200 10.86 10.86
10-10-06 11.11 11.35 10.86 162,900 10.93 10.93
10-10-05 10.87 11.28 10.83 385,900 11.12 11.12
10-10-04 10.59 10.77 10.52 145,200 10.74 10.74
10-10-01 10.70 10.70 10.47 80,700 10.60 10.60
10-09-30 10.40 10.69 10.22 193,000 10.61 10.61
10-09-29 10.35 10.35 10.14 77,300 10.31 10.31
10-09-28 10.32 10.41 10.07 79,600 10.35 10.35
Date Open High Low Vol Cls adjCls
10-09-27 10.45 10.55 10.23 54,800 10.26 10.26
10-09-24 10.32 10.44 10.11 116,400 10.42 10.42
10-09-23 10.41 10.47 10.15 146,200 10.17 10.17
10-09-22 10.63 10.80 10.22 77,700 10.43 10.43
10-09-21 10.74 10.89 10.62 128,100 10.67 10.67
10-09-20 10.00 10.85 9.83 321,600 10.79 10.79
10-09-17 9.97 10.03 9.80 177,000 9.99 9.99
10-09-16 9.99 10.01 9.73 57,700 9.86 9.86
10-09-15 10.06 10.20 9.84 65,900 10.04 10.04
Date Open High Low Vol Cls adjCls
10-09-14 9.94 10.21 9.87 110,000 10.11 10.11
10-09-13 9.96 10.01 9.78 108,500 9.95 9.95
10-09-10 9.67 9.98 9.59 173,700 9.84 9.84
10-09-09 9.56 9.71 9.49 95,300 9.68 9.68
10-09-08 9.49 9.58 9.36 102,800 9.48 9.48
10-09-07 9.66 9.71 9.41 220,300 9.49 9.49
10-09-03 9.61 9.80 9.43 100,300 9.66 9.66
10-09-02 9.27 9.55 9.25 129,000 9.54 9.54
10-09-01 9.21 9.40 9.03 126,300 9.22 9.22
Date Open High Low Vol Cls adjCls
10-08-31 9.00 9.12 8.99 150,400 9.03 9.03
10-08-30 9.08 9.24 9.00 240,500 9.03 9.03
10-08-27 9.08 9.27 8.91 214,200 9.14 9.14
10-08-26 9.00 9.14 8.96 108,100 9.01 9.01
10-08-25 8.77 9.04 8.72 173,400 9.01 9.01
10-08-24 8.78 8.93 8.63 214,000 8.86 8.86
10-08-23 9.18 9.36 8.84 147,100 8.88 8.88
10-08-20 9.20 9.37 8.98 221,400 9.10 9.10
10-08-19 9.71 9.88 9.22 178,400 9.22 9.22
Date Open High Low Vol Cls adjCls
10-08-18 9.86 9.93 9.73 134,300 9.73 9.73
10-08-17 9.91 10.01 9.75 144,100 9.84 9.84
10-08-16 9.84 9.96 9.76 161,300 9.79 9.79
10-08-13 9.77 9.93 9.70 138,200 9.90 9.90
10-08-12 9.82 9.92 9.70 135,500 9.83 9.83
10-08-11 10.03 10.08 9.86 194,800 9.99 9.99
10-08-10 10.10 10.33 9.95 157,200 10.14 10.14
10-08-09 10.28 10.46 10.14 198,400 10.23 10.23
10-08-06 10.06 10.14 9.75 206,100 9.98 9.98
Date Open High Low Vol Cls adjCls
10-08-05 10.41 10.41 10.09 356,100 10.26 10.26
10-08-04 11.00 11.26 10.44 345,200 10.50 10.50
10-08-03 11.10 11.26 10.95 195,600 10.97 10.97
10-08-02 11.28 11.48 11.08 341,200 11.17 11.17
10-07-30 11.20 11.32 11.05 302,900 11.09 11.09
10-07-29 11.54 11.73 11.22 397,800 11.26 11.26
10-07-28 11.40 11.54 11.34 232,500 11.45 11.45
10-07-27 11.50 11.51 11.39 199,900 11.44 11.44
10-07-26 11.29 11.52 11.24 155,300 11.46 11.46
Date Open High Low Vol Cls adjCls
10-07-23 10.92 11.31 10.85 146,100 11.29 11.29
10-07-22 11.01 11.21 10.95 236,000 10.96 10.96
10-07-21 11.22 11.22 10.69 182,900 10.85 10.85
10-07-20 10.89 11.15 10.87 170,500 11.14 11.14
10-07-19 11.13 11.27 10.88 334,000 11.00 11.00
10-07-16 11.19 11.39 11.10 421,000 11.12 11.12
10-07-15 11.17 11.35 11.01 419,400 11.24 11.24
10-07-14 10.92 11.22 10.74 165,300 11.15 11.15
10-07-13 10.67 11.07 10.45 283,000 11.02 11.02
Date Open High Low Vol Cls adjCls
10-07-12 10.68 10.70 10.36 145,900 10.52 10.52
10-07-09 10.61 10.77 10.44 285,800 10.73 10.73
10-07-08 10.59 10.77 10.35 243,100 10.60 10.60
10-07-07 9.98 10.54 9.93 293,900 10.50 10.50
10-07-06 9.65 10.35 9.65 492,500 9.97 9.97
10-07-02 9.87 9.90 9.59 122,300 9.67 9.67
10-07-01 9.66 9.83 9.31 208,000 9.78 9.78
10-06-30 9.58 9.92 9.58 205,800 9.68 9.68
10-06-29 9.65 9.71 9.57 170,600 9.63 9.63
Date Open High Low Vol Cls adjCls
10-06-28 9.75 9.95 9.54 102,600 9.84 9.84
10-06-25 9.48 9.83 9.41 382,400 9.73 9.73
10-06-24 9.37 9.52 9.36 135,900 9.42 9.42
10-06-23 9.53 9.63 9.40 110,500 9.45 9.45
10-06-22 9.52 9.87 9.43 134,600 9.54 9.54
10-06-21 9.42 9.89 9.42 103,300 9.52 9.52
10-06-18 9.90 9.99 9.73 275,800 9.73 9.73
10-06-17 9.85 9.90 9.79 74,900 9.87 9.87
10-06-16 9.62 9.85 9.61 123,700 9.79 9.79
Date Open High Low Vol Cls adjCls
10-06-15 9.52 9.82 9.35 159,400 9.74 9.74
10-06-14 9.57 9.73 9.40 106,500 9.43 9.43
10-06-11 9.34 9.49 9.25 303,400 9.48 9.48
10-06-10 9.56 9.56 9.40 184,100 9.45 9.45
10-06-09 9.66 9.72 9.17 349,900 9.38 9.38
10-06-08 9.59 9.63 9.43 321,400 9.55 9.55
10-06-07 9.62 9.68 9.38 332,700 9.56 9.56
10-06-04 9.72 9.98 9.53 236,800 9.55 9.55
10-06-03 9.78 10.13 9.69 309,200 10.03 10.03
Date Open High Low Vol Cls adjCls
10-06-02 9.50 9.89 9.43 316,000 9.80 9.80
10-06-01 9.60 9.61 9.40 258,300 9.43 9.43
10-05-28 9.79 9.93 9.65 275,800 9.75 9.75
10-05-27 9.70 9.87 9.45 177,700 9.85 9.85
10-05-26 9.55 9.87 9.41 412,100 9.49 9.49
10-05-25 9.13 9.52 8.79 267,700 9.50 9.50
10-05-24 9.00 9.49 8.98 384,800 9.31 9.31
10-05-21 8.84 9.05 8.62 489,500 9.04 9.04
10-05-20 9.07 9.15 8.78 295,700 9.01 9.01
Date Open High Low Vol Cls adjCls
10-05-19 9.21 9.32 8.91 238,800 9.12 9.12
10-05-18 9.71 9.83 9.15 262,600 9.22 9.22
10-05-17 9.66 9.80 9.35 178,900 9.58 9.58
10-05-14 9.82 9.82 9.33 140,200 9.61 9.61
10-05-13 9.76 9.99 9.70 108,000 9.85 9.85
10-05-12 9.43 9.91 9.43 222,500 9.81 9.81
10-05-11 9.20 9.54 9.10 364,400 9.37 9.37
10-05-10 8.79 8.90 8.62 232,800 8.85 8.85
10-05-07 8.93 8.97 8.50 332,300 8.61 8.61
Date Open High Low Vol Cls adjCls
10-05-06 8.93 9.28 8.79 306,800 8.93 8.93
10-05-05 9.17 9.31 8.99 179,900 9.02 9.02
10-05-04 9.74 9.80 9.24 197,900 9.28 9.28
10-05-03 9.64 9.98 9.51 316,100 9.87 9.87
10-04-30 9.80 9.90 9.50 212,300 9.64 9.64
10-04-29 9.28 9.80 9.19 190,200 9.80 9.80
10-04-28 9.26 9.33 9.15 178,700 9.23 9.23
10-04-27 9.35 9.45 9.21 156,400 9.22 9.22
10-04-26 9.63 9.65 9.29 189,800 9.38 9.38
Date Open High Low Vol Cls adjCls
10-04-23 9.95 9.95 9.60 186,600 9.61 9.61
10-04-22 9.60 9.86 9.52 157,000 9.85 9.85
10-04-21 9.58 9.75 9.35 296,100 9.71 9.71
10-04-20 9.32 9.60 9.32 187,600 9.60 9.60
10-04-19 9.21 9.34 8.92 545,300 9.32 9.32
10-04-16 9.50 9.51 9.20 263,300 9.22 9.22
10-04-15 9.60 9.70 9.46 110,500 9.50 9.50
10-04-14 9.49 9.72 9.49 136,000 9.64 9.64
10-04-13 9.38 9.51 9.26 136,600 9.45 9.45
Date Open High Low Vol Cls adjCls
10-04-12 9.35 9.46 9.24 170,800 9.44 9.44
10-04-09 9.50 9.64 9.25 175,100 9.31 9.31
10-04-08 9.65 9.71 9.45 123,400 9.47 9.47
10-04-07 9.88 10.11 9.53 279,900 9.64 9.64
10-04-06 10.17 10.20 9.88 492,200 9.93 9.93
10-04-05 10.07 10.23 9.95 648,600 10.15 10.15
10-04-01 10.36 10.46 9.97 439,400 10.00 10.00
10-03-31 10.93 10.93 10.23 294,500 10.32 10.32
10-03-30 10.85 11.15 10.68 198,100 11.00 11.00
Date Open High Low Vol Cls adjCls
10-03-29 10.65 10.90 10.65 164,800 10.83 10.83
10-03-26 10.32 10.62 10.32 250,500 10.61 10.61
10-03-25 10.48 10.70 10.29 131,000 10.30 10.30
10-03-24 10.31 10.48 10.31 159,200 10.44 10.44
10-03-23 10.22 10.42 10.14 102,300 10.40 10.40
10-03-22 10.03 10.36 10.03 138,000 10.22 10.22
10-03-19 10.40 10.40 10.08 327,000 10.08 10.08
10-03-18 10.28 10.40 10.18 111,000 10.35 10.35
10-03-17 10.28 10.48 10.23 168,200 10.31 10.31
Date Open High Low Vol Cls adjCls
10-03-16 10.35 10.37 10.25 252,300 10.29 10.29
10-03-15 10.39 10.39 10.24 225,200 10.35 10.35
10-03-12 10.80 10.80 10.26 307,300 10.39 10.39
10-03-11 10.86 10.96 10.72 153,600 10.78 10.78
10-03-10 10.85 11.00 10.82 164,200 10.95 10.95
10-03-09 10.90 10.99 10.41 209,300 10.88 10.88
10-03-08 10.83 11.00 10.70 106,100 10.95 10.95
10-03-05 10.64 10.83 10.55 210,300 10.78 10.78
10-03-04 10.53 10.75 10.45 133,200 10.62 10.62
Date Open High Low Vol Cls adjCls
10-03-03 10.55 10.68 10.22 198,800 10.48 10.48
10-03-02 10.15 10.57 10.05 195,900 10.50 10.50
10-03-01 10.18 10.42 10.12 156,900 10.16 10.16
10-02-26 10.15 10.27 10.02 220,100 10.11 10.11
10-02-25 9.86 10.17 9.86 455,700 10.11 10.11
10-02-24 10.03 10.13 9.96 264,500 9.99 9.99
10-02-23 10.01 10.05 9.82 301,700 10.03 10.03
10-02-22 10.01 10.10 9.80 221,700 10.02 10.02
10-02-19 10.00 10.11 9.72 232,200 9.95 9.95
Date Open High Low Vol Cls adjCls
10-02-18 9.82 10.11 9.80 327,600 9.99 9.99
10-02-17 9.85 9.94 9.59 186,300 9.86 9.86
10-02-16 9.58 9.90 9.50 197,200 9.81 9.81
10-02-12 9.49 9.69 9.23 283,300 9.66 9.66
10-02-11 9.46 9.73 9.46 337,200 9.59 9.59
10-02-10 9.35 9.69 9.19 422,100 9.52 9.52
10-02-09 8.97 9.35 8.91 508,800 9.34 9.34
10-02-08 8.40 8.92 8.29 516,900 8.86 8.86
10-02-05 8.31 8.45 8.20 207,400 8.43 8.43
Date Open High Low Vol Cls adjCls
10-02-04 8.00 8.44 7.95 1,248,500 8.27 8.27
10-02-03 7.98 8.08 7.87 240,700 8.01 8.01
10-02-02 7.92 8.09 7.90 251,500 8.03 8.03
10-02-01 8.00 8.15 7.85 299,000 7.93 7.93
10-01-29 8.08 8.37 7.92 870,800 7.92 7.92
10-01-28 8.28 8.50 7.95 308,700 8.18 8.18
10-01-27 8.09 8.31 8.08 107,600 8.27 8.27
10-01-26 8.25 8.49 8.06 226,900 8.15 8.15
10-01-25 8.54 8.54 8.22 147,500 8.25 8.25
Date Open High Low Vol Cls adjCls
10-01-22 8.48 8.51 8.25 351,800 8.45 8.45
10-01-21 8.47 8.57 8.36 215,500 8.51 8.51
10-01-20 8.27 8.51 8.22 183,200 8.48 8.48
10-01-19 8.09 8.36 8.09 181,300 8.35 8.35
10-01-15 8.29 8.31 7.99 199,400 8.05 8.05
10-01-14 7.95 8.26 7.92 238,200 8.25 8.25
10-01-13 7.93 8.03 7.83 139,400 7.96 7.96
10-01-12 8.06 8.15 7.80 149,300 7.89 7.89
10-01-11 8.29 8.33 8.05 98,200 8.08 8.08
Date Open High Low Vol Cls adjCls
10-01-08 8.38 8.55 8.11 367,100 8.23 8.23
10-01-07 8.63 8.82 8.30 580,800 8.40 8.40
10-01-06 8.52 8.60 8.36 117,500 8.40 8.40
10-01-05 8.74 8.94 8.46 134,900 8.53 8.53
10-01-04 8.86 8.92 8.70 149,100 8.74 8.74
09-12-31 8.92 8.98 8.70 106,100 8.73 8.73
09-12-30 8.78 8.93 8.76 184,900 8.90 8.90
09-12-29 8.80 8.84 8.70 119,400 8.84 8.84
09-12-28 8.86 8.99 8.73 55,500 8.79 8.79
Date Open High Low Vol Cls adjCls
09-12-24 8.89 8.90 8.74 38,000 8.86 8.86
09-12-23 8.59 8.87 8.59 191,200 8.83 8.83
09-12-22 8.53 8.61 8.36 137,600 8.55 8.55
09-12-21 8.20 8.55 8.18 143,500 8.54 8.54
09-12-18 8.18 8.28 8.08 352,900 8.16 8.16
09-12-17 8.02 8.26 8.01 319,600 8.10 8.10
09-12-16 8.38 8.44 7.90 1,058,400 8.09 8.09
09-12-15 8.43 8.54 8.20 118,900 8.29 8.29
09-12-14 8.51 8.60 8.36 78,900 8.48 8.48
Date Open High Low Vol Cls adjCls
09-12-11 8.54 8.74 8.31 197,800 8.45 8.45
09-12-10 8.81 8.91 8.42 127,100 8.47 8.47
09-12-09 9.12 9.21 8.70 151,200 8.73 8.73
09-12-08 9.14 9.23 8.99 84,300 9.10 9.10
09-12-07 8.99 9.22 8.99 130,600 9.22 9.22
09-12-04 8.95 9.10 8.81 257,900 8.97 8.97
09-12-03 8.97 8.97 8.75 150,000 8.79 8.79
09-12-02 8.77 9.00 8.77 80,400 8.96 8.96
09-12-01 8.55 8.85 8.40 105,300 8.78 8.78
Date Open High Low Vol Cls adjCls
09-11-30 8.71 8.73 8.30 196,500 8.46 8.46
09-11-27 8.74 8.93 8.67 73,600 8.70 8.70
09-11-25 9.00 9.21 8.94 127,300 8.98 8.98
09-11-24 8.57 9.00 8.45 218,900 8.99 8.99
09-11-23 8.28 8.56 8.28 153,000 8.54 8.54
09-11-20 8.51 8.69 8.11 221,000 8.14 8.14
09-11-19 8.94 8.99 8.50 172,400 8.55 8.55
09-11-18 9.11 9.14 8.92 74,000 9.03 9.03
09-11-17 8.95 9.16 8.95 160,800 9.14 9.14
Date Open High Low Vol Cls adjCls
09-11-16 9.00 9.12 8.94 165,200 9.01 9.01
09-11-13 8.83 8.99 8.76 128,200 8.89 8.89
09-11-12 9.26 9.41 8.79 499,100 8.83 8.83
09-11-11 9.43 9.54 9.22 261,300 9.32 9.32
09-11-10 9.47 9.59 9.31 257,000 9.33 9.33
09-11-09 9.30 9.63 9.30 666,400 9.49 9.49
09-11-06 9.57 9.63 9.16 513,800 9.37 9.37
09-11-05 8.91 9.84 8.90 617,000 9.67 9.67
09-11-04 9.16 9.29 8.85 170,500 8.87 8.87
Date Open High Low Vol Cls adjCls
09-11-03 8.81 9.13 8.61 253,800 9.12 9.12
09-11-02 9.13 9.15 8.70 229,900 8.85 8.85
09-10-30 9.19 9.43 8.93 406,000 9.05 9.05
09-10-29 9.43 9.73 9.34 149,900 9.67 9.67
09-10-28 9.80 9.80 9.35 285,100 9.39 9.39
09-10-27 10.00 10.19 9.84 281,000 9.92 9.92
09-10-26 10.14 10.36 9.97 185,000 10.00 10.00
09-10-23 10.58 10.60 10.05 148,200 10.16 10.16
09-10-22 10.36 10.63 10.12 162,400 10.57 10.57
Date Open High Low Vol Cls adjCls
09-10-21 10.54 10.85 10.29 177,300 10.33 10.33
09-10-20 11.11 11.14 10.42 198,600 10.57 10.57
09-10-19 10.96 11.25 10.55 228,000 11.10 11.10
09-10-16 10.79 10.96 10.68 255,900 10.90 10.90
09-10-15 10.85 10.92 10.75 86,000 10.84 10.84
09-10-14 10.74 10.99 10.58 226,900 10.95 10.95
09-10-13 10.61 10.75 10.42 190,000 10.71 10.71
09-10-12 10.61 10.66 10.39 211,500 10.61 10.61
09-10-09 10.24 10.59 10.08 218,700 10.58 10.58
Date Open High Low Vol Cls adjCls
09-10-08 10.26 10.41 10.10 226,700 10.28 10.28
09-10-07 10.08 10.25 9.98 124,100 10.22 10.22
09-10-06 10.03 10.30 9.97 362,800 10.14 10.14
09-10-05 9.94 10.06 9.68 417,100 10.06 10.06
09-10-02 9.39 9.91 9.33 550,800 9.88 9.88
09-10-01 9.71 9.71 9.35 440,800 9.50 9.50
09-09-30 9.99 9.99 9.60 358,900 9.71 9.71
09-09-29 9.97 10.10 9.80 359,300 9.95 9.95
09-09-28 9.37 10.03 9.35 320,200 9.99 9.99
Date Open High Low Vol Cls adjCls
09-09-25 9.28 9.48 9.10 172,300 9.32 9.32
09-09-24 9.58 9.62 9.00 428,000 9.32 9.32
09-09-23 9.71 10.00 9.37 471,400 9.50 9.50
09-09-22 9.35 9.60 9.10 334,900 9.38 9.38
09-09-21 8.80 9.30 8.80 267,600 9.28 9.28
09-09-18 9.22 9.22 8.83 346,000 8.86 8.86
09-09-17 8.94 9.25 8.94 344,600 9.20 9.20
09-09-16 8.70 9.03 8.44 463,300 8.93 8.93
09-09-15 8.09 8.31 8.02 123,900 8.28 8.28
Date Open High Low Vol Cls adjCls
09-09-14 7.91 8.17 7.91 69,800 8.15 8.15
09-09-11 8.08 8.15 7.90 66,800 7.98 7.98
09-09-10 8.09 8.15 8.04 124,900 8.05 8.05
09-09-09 7.81 8.32 7.81 125,000 8.12 8.12
09-09-08 7.87 7.87 7.51 111,900 7.81 7.81
09-09-04 7.79 7.87 7.60 124,700 7.84 7.84
09-09-03 7.95 8.03 7.80 246,900 7.83 7.83
09-09-02 7.93 8.01 7.83 167,500 7.94 7.94
09-09-01 8.26 8.41 7.89 198,300 7.97 7.97
Date Open High Low Vol Cls adjCls
09-08-31 8.33 8.48 8.24 224,100 8.28 8.28
09-08-28 8.78 8.78 8.31 143,200 8.42 8.42
09-08-27 8.79 8.87 8.63 108,200 8.76 8.76
09-08-26 8.85 8.89 8.71 158,600 8.86 8.86
09-08-25 8.73 8.98 8.58 193,800 8.83 8.83
09-08-24 8.14 8.73 8.06 404,600 8.72 8.72
09-08-21 8.04 8.32 8.02 268,300 8.15 8.15
09-08-20 7.63 7.99 7.63 208,000 7.95 7.95
09-08-19 7.44 7.68 7.44 78,200 7.65 7.65
Date Open High Low Vol Cls adjCls
09-08-18 7.46 7.64 7.30 109,800 7.54 7.54
09-08-17 7.36 7.46 7.25 102,900 7.40 7.40
09-08-14 7.80 7.80 7.37 133,900 7.50 7.50
09-08-13 7.70 7.90 7.60 149,000 7.83 7.83
09-08-12 7.28 7.85 7.28 273,800 7.67 7.67
09-08-11 7.31 7.44 7.23 148,200 7.29 7.29
09-08-10 7.29 7.73 7.29 156,100 7.37 7.37
09-08-07 7.21 7.55 6.87 284,900 7.30 7.30
09-08-06 7.88 7.88 7.05 271,400 7.09 7.09
Date Open High Low Vol Cls adjCls
09-08-05 7.75 7.75 7.26 196,400 7.49 7.49
09-08-04 7.56 7.82 7.47 240,700 7.72 7.72
09-08-03 7.55 7.78 7.31 247,900 7.69 7.69
09-07-31 7.60 7.77 7.50 309,100 7.50 7.50
09-07-30 7.70 7.83 7.58 234,300 7.63 7.63
09-07-29 7.52 7.70 7.50 306,000 7.63 7.63
09-07-28 7.65 7.68 7.54 236,800 7.60 7.60
09-07-27 7.20 7.97 7.20 288,500 7.64 7.64
09-07-24 7.62 7.62 7.14 323,000 7.24 7.24
Date Open High Low Vol Cls adjCls
09-07-23 7.54 7.78 7.34 283,300 7.65 7.65
09-07-22 7.70 7.70 7.44 244,100 7.54 7.54
09-07-21 7.93 7.93 7.66 205,700 7.72 7.72
09-07-20 8.14 8.21 7.83 238,500 7.92 7.92
09-07-17 8.17 8.25 8.06 150,800 8.08 8.08
09-07-16 8.14 8.19 7.95 194,900 8.15 8.15
09-07-15 7.94 8.17 7.84 220,800 8.15 8.15
09-07-14 7.89 8.01 7.83 232,300 7.85 7.85
09-07-13 7.93 8.05 7.74 215,100 7.92 7.92
Date Open High Low Vol Cls adjCls
09-07-10 7.98 8.04 7.76 124,500 7.91 7.91
09-07-09 8.19 8.32 7.96 186,000 7.96 7.96
09-07-08 8.61 8.61 8.08 464,300 8.17 8.17
09-07-07 8.46 8.71 8.43 293,300 8.55 8.55
09-07-06 8.73 8.73 8.32 326,000 8.46 8.46
09-07-02 8.75 8.82 8.66 442,200 8.76 8.76
09-07-01 8.87 9.03 8.76 333,400 8.83 8.83
09-06-30 8.65 8.89 8.65 294,300 8.82 8.82
09-06-29 8.59 8.81 8.42 283,700 8.67 8.67
Date Open High Low Vol Cls adjCls
09-06-26 8.36 8.67 8.06 551,500 8.55 8.55
09-06-25 8.36 8.51 8.03 295,300 8.38 8.38
09-06-24 8.31 8.50 8.08 443,500 8.36 8.36
09-06-23 8.27 8.39 8.00 263,100 8.20 8.20
09-06-22 8.21 8.35 8.15 309,600 8.19 8.19
09-06-19 8.34 8.51 8.06 431,400 8.29 8.29
09-06-18 7.99 8.41 7.86 396,200 8.19 8.19
09-06-17 7.68 8.16 7.57 419,600 7.98 7.98
09-06-16 7.73 7.89 7.49 351,800 7.70 7.70
Date Open High Low Vol Cls adjCls
09-06-15 7.32 7.78 7.14 733,600 7.71 7.71
09-06-12 7.48 8.19 7.39 501,600 8.16 8.16
09-06-11 7.41 7.65 7.28 338,100 7.50 7.50
09-06-10 7.62 7.74 7.26 573,900 7.37 7.37
09-06-09 7.51 7.73 7.48 296,200 7.61 7.61
09-06-08 7.30 7.55 7.25 365,900 7.43 7.43
09-06-05 6.89 7.35 6.88 658,900 7.30 7.30
09-06-04 6.47 6.86 6.47 566,600 6.86 6.86
09-06-03 6.27 6.61 6.14 408,100 6.60 6.60
Date Open High Low Vol Cls adjCls
09-06-02 6.18 6.39 6.11 271,300 6.30 6.30
09-06-01 6.01 6.20 5.95 213,500 6.19 6.19
09-05-29 5.86 5.97 5.71 277,000 5.94 5.94
09-05-28 6.09 6.14 5.79 192,500 5.86 5.86
09-05-27 5.92 6.24 5.80 293,500 6.03 6.03
09-05-26 5.52 5.97 5.49 301,000 5.97 5.97
09-05-22 5.79 5.90 5.54 203,000 5.55 5.55
09-05-21 5.60 6.06 5.57 315,600 5.77 5.77
09-05-20 6.00 6.08 5.57 551,700 5.65 5.65
Date Open High Low Vol Cls adjCls
09-05-19 6.46 6.59 5.85 846,200 5.95 5.95
09-05-18 6.19 6.40 5.88 552,500 6.36 6.36
09-05-15 6.19 6.29 6.01 229,900 6.15 6.15
09-05-14 6.43 6.45 6.18 710,100 6.20 6.20
09-05-13 6.60 6.62 6.27 406,100 6.28 6.28
09-05-12 7.50 7.50 6.53 411,100 6.73 6.73
09-05-11 6.87 6.94 6.78 172,000 6.86 6.86
09-05-08 6.79 6.98 6.58 371,900 6.98 6.98
09-05-07 7.02 7.21 6.51 407,400 6.65 6.65
Date Open High Low Vol Cls adjCls
09-05-06 6.61 6.90 6.46 427,500 6.83 6.83
09-05-05 6.55 6.79 6.27 239,400 6.56 6.56
09-05-04 6.42 6.56 6.28 293,500 6.55 6.55
09-05-01 6.66 6.68 6.30 254,000 6.40 6.40
09-04-30 6.60 6.86 6.55 449,300 6.67 6.67
09-04-29 6.04 6.54 5.92 385,700 6.52 6.52
09-04-28 5.80 6.08 5.75 311,300 5.98 5.98
09-04-27 5.80 5.95 5.78 320,900 5.84 5.84
09-04-24 5.97 5.97 5.66 506,900 5.91 5.91
Date Open High Low Vol Cls adjCls
09-04-23 6.26 6.30 5.79 764,300 5.87 5.87
09-04-22 5.47 5.75 5.44 357,500 5.55 5.55
09-04-21 5.21 5.53 5.12 298,400 5.53 5.53
09-04-20 5.61 5.63 5.06 326,800 5.25 5.25
09-04-17 6.10 6.12 5.62 354,900 5.74 5.74
09-04-16 5.67 6.13 5.49 530,100 6.08 6.08
09-04-15 5.37 5.56 5.25 247,300 5.56 5.56
09-04-14 5.57 5.65 5.39 309,900 5.39 5.39
09-04-13 5.74 5.79 5.51 355,200 5.59 5.59
Date Open High Low Vol Cls adjCls
09-04-09 5.40 5.92 5.34 625,000 5.82 5.82
09-04-08 5.20 5.31 5.03 259,800 5.23 5.23
09-04-07 5.12 5.32 5.10 319,000 5.18 5.18
09-04-06 5.20 5.23 4.98 217,500 5.17 5.17
09-04-03 5.32 5.35 5.15 240,500 5.25 5.25
09-04-02 5.08 5.41 4.99 391,200 5.37 5.37
09-04-01 4.84 5.06 4.78 407,200 4.95 4.95
09-03-31 5.26 5.40 4.85 599,000 4.90 4.90
09-03-30 5.36 5.49 5.13 194,800 5.22 5.22
Date Open High Low Vol Cls adjCls
09-03-27 5.42 5.48 5.31 243,400 5.37 5.37
09-03-26 5.51 5.66 5.31 464,800 5.50 5.50
09-03-25 5.95 6.08 5.35 637,200 5.45 5.45
09-03-24 5.19 5.24 4.92 244,800 4.94 4.94
09-03-23 5.18 5.38 5.05 252,700 5.24 5.24
09-03-20 5.40 5.55 4.87 543,400 5.04 5.04
09-03-19 5.59 5.70 5.29 293,500 5.35 5.35
09-03-18 5.57 5.62 5.25 701,100 5.50 5.50
09-03-17 5.41 5.53 5.22 368,300 5.30 5.30
Date Open High Low Vol Cls adjCls
09-03-16 5.81 5.93 5.44 282,400 5.44 5.44
09-03-13 5.89 5.91 5.61 308,800 5.74 5.74
09-03-12 5.84 5.90 5.68 665,300 5.83 5.83
09-03-11 5.46 5.76 5.32 451,500 5.66 5.66
09-03-10 5.24 5.47 5.18 307,900 5.44 5.44
09-03-09 4.96 5.20 4.90 448,600 5.12 5.12
09-03-06 5.30 5.50 4.67 805,300 4.99 4.99
09-03-05 5.79 6.01 5.20 571,600 5.23 5.23
09-03-04 6.06 6.23 5.80 614,100 5.85 5.85
Date Open High Low Vol Cls adjCls
09-03-03 6.15 6.30 5.95 300,500 5.98 5.98
09-03-02 6.69 6.69 6.00 468,100 6.01 6.01
09-02-27 6.85 6.97 6.74 341,900 6.81 6.81
09-02-26 7.19 7.19 6.78 253,800 6.85 6.85
09-02-25 7.34 7.51 7.03 270,800 7.15 7.15
09-02-24 7.35 7.52 7.03 328,100 7.37 7.37
09-02-23 7.72 7.89 7.11 501,600 7.23 7.23
09-02-20 7.87 7.98 7.54 394,500 7.62 7.62
09-02-19 8.27 8.40 7.91 288,100 7.96 7.96
Date Open High Low Vol Cls adjCls
09-02-18 8.37 8.38 7.98 253,300 8.07 8.07
09-02-17 8.41 8.56 8.30 250,500 8.31 8.31
09-02-13 8.97 9.00 8.53 250,800 8.71 8.71
09-02-12 8.72 9.07 8.59 430,400 8.99 8.99
09-02-11 8.72 9.01 8.72 525,300 8.88 8.88
09-02-10 8.95 9.06 8.47 811,900 8.76 8.76
09-02-09 9.40 9.59 8.89 682,800 9.01 9.01
09-02-06 9.51 10.09 9.00 1,131,100 9.44 9.44
09-02-05 11.68 11.68 9.58 1,835,700 9.80 9.80
Date Open High Low Vol Cls adjCls
09-02-04 13.09 13.53 12.75 194,800 12.79 12.79
09-02-03 13.73 13.73 12.89 274,500 13.09 13.09
09-02-02 13.33 13.81 13.12 151,700 13.69 13.69
09-01-30 13.72 14.17 13.36 225,200 13.49 13.49
09-01-29 14.03 14.08 13.44 326,700 13.55 13.55
09-01-28 13.53 14.21 13.53 314,500 14.16 14.16
09-01-27 12.75 13.86 12.60 400,700 13.74 13.74
09-01-26 12.88 13.25 12.58 272,900 12.67 12.67
09-01-23 12.43 13.12 12.39 236,400 12.90 12.90
Date Open High Low Vol Cls adjCls
09-01-22 12.65 13.08 12.48 220,300 12.76 12.76
09-01-21 12.32 13.01 11.77 342,700 12.85 12.85
09-01-20 12.83 13.02 12.19 257,700 12.24 12.24
09-01-16 13.39 13.47 12.56 206,400 12.95 12.95
09-01-15 12.78 13.17 12.31 218,400 13.17 13.17
09-01-14 13.76 13.76 12.75 186,200 12.79 12.79
09-01-13 13.16 13.73 12.95 329,500 13.35 13.35
09-01-12 13.73 13.77 13.05 308,300 13.13 13.13
09-01-09 14.25 14.25 13.73 211,100 13.79 13.79
Date Open High Low Vol Cls adjCls
09-01-08 14.28 14.36 13.81 363,500 14.28 14.28
09-01-07 14.99 15.09 14.54 231,500 14.70 14.70
09-01-06 16.10 16.17 15.04 283,000 15.17 15.17
09-01-05 16.40 16.53 15.75 251,300 16.00 16.00
09-01-02 16.46 16.74 16.07 136,600 16.33 16.33
08-12-31 15.41 16.59 15.41 335,800 16.42 16.42
08-12-30 15.01 15.47 14.91 225,300 15.23 15.23
08-12-29 15.46 15.46 14.65 115,600 15.01 15.01
08-12-26 15.30 15.68 15.30 128,700 15.50 15.50
Date Open High Low Vol Cls adjCls
08-12-24 15.41 15.71 15.09 122,000 15.19 15.19
08-12-23 16.00 16.33 15.28 201,100 15.45 15.45
08-12-22 16.37 16.50 15.55 257,100 15.92 15.92
08-12-19 17.22 17.29 16.11 500,800 16.28 16.28
08-12-18 16.78 17.31 16.48 214,400 16.79 16.79
08-12-17 16.98 17.12 16.40 230,100 16.63 16.63
08-12-16 16.42 17.09 16.22 395,500 17.07 17.07
08-12-15 16.74 16.96 15.94 204,600 16.17 16.17
08-12-12 15.40 16.96 15.21 237,500 16.70 16.70
Date Open High Low Vol Cls adjCls
08-12-11 16.04 16.72 15.56 301,600 15.72 15.72
08-12-10 16.36 16.77 15.64 237,900 16.07 16.07
08-12-09 16.60 17.35 15.92 527,500 16.17 16.17
08-12-08 15.46 16.96 15.32 560,000 16.86 16.86
08-12-05 14.21 15.45 14.01 221,200 15.40 15.40
08-12-04 14.12 14.85 14.08 260,400 14.42 14.42
08-12-03 13.60 14.85 13.56 249,000 14.23 14.23
08-12-02 13.04 14.00 12.73 271,700 13.90 13.90
08-12-01 13.67 13.88 11.80 267,400 12.73 12.73
Date Open High Low Vol Cls adjCls
08-11-28 13.87 14.31 13.52 83,700 14.04 14.04
08-11-26 12.98 14.11 12.87 249,400 14.06 14.06
08-11-25 13.20 13.24 12.46 338,100 13.06 13.06
08-11-24 12.08 13.09 12.00 395,400 13.02 13.02
08-11-21 11.48 11.92 10.54 758,700 11.83 11.83
08-11-20 12.23 12.79 11.27 280,300 11.36 11.36
08-11-19 13.63 14.13 12.22 203,700 12.31 12.31
08-11-18 13.80 14.40 13.26 296,700 13.66 13.66
08-11-17 13.78 14.12 13.53 159,900 13.79 13.79
Date Open High Low Vol Cls adjCls
08-11-14 14.89 15.38 13.93 168,700 13.97 13.97
08-11-13 14.14 15.06 13.28 240,200 15.06 15.06
08-11-12 14.54 15.24 14.00 241,700 14.04 14.04
08-11-11 14.61 15.50 14.19 293,300 14.62 14.62
08-11-10 14.90 15.09 14.44 243,300 14.71 14.71
08-11-07 14.59 14.88 14.11 134,200 14.46 14.46
08-11-06 14.40 14.99 14.26 162,300 14.34 14.34
08-11-05 15.08 15.33 14.41 216,500 14.52 14.52
08-11-04 15.22 15.42 15.01 314,300 15.25 15.25
Date Open High Low Vol Cls adjCls
08-11-03 14.60 15.59 14.45 457,000 15.01 15.01
08-10-31 13.71 14.65 13.51 345,600 14.58 14.58
08-10-30 11.80 13.74 11.05 444,300 13.73 13.73
08-10-29 11.32 11.98 11.06 495,100 11.51 11.51
08-10-28 10.94 11.39 10.65 431,900 11.24 11.24
08-10-27 11.84 11.84 10.75 312,600 10.75 10.75
08-10-24 11.79 12.82 11.05 257,400 12.01 12.01
08-10-23 12.34 12.86 12.15 435,700 12.57 12.57
08-10-22 13.03 13.03 10.82 287,300 12.27 12.27
Date Open High Low Vol Cls adjCls
08-10-21 13.88 13.88 13.10 319,000 13.18 13.18
08-10-20 13.43 13.74 13.14 243,000 13.58 13.58
08-10-17 13.05 14.48 12.97 374,600 13.17 13.17
08-10-16 13.10 13.38 12.08 398,500 13.34 13.34
08-10-15 13.62 14.50 12.90 500,700 13.00 13.00
08-10-14 13.92 14.75 13.46 747,700 13.84 13.84
08-10-13 13.75 14.19 13.12 738,100 13.55 13.55
08-10-10 12.60 13.26 11.04 928,200 13.12 13.12
08-10-09 14.09 14.29 12.76 659,300 12.77 12.77
Date Open High Low Vol Cls adjCls
08-10-08 15.09 15.16 13.74 826,700 13.87 13.87
08-10-07 16.20 16.33 15.05 399,900 15.20 15.20
08-10-06 17.00 17.36 15.16 411,500 15.98 15.98
08-10-03 17.25 17.95 17.09 307,000 17.30 17.30
08-10-02 17.81 18.02 17.35 237,000 17.52 17.52
08-10-01 17.52 18.03 17.16 177,000 17.93 17.93
08-09-30 17.49 17.99 17.32 218,300 17.75 17.75
08-09-29 18.63 18.64 17.00 299,400 17.26 17.26
08-09-26 18.30 19.03 18.26 208,700 18.76 18.76
Date Open High Low Vol Cls adjCls
08-09-25 18.46 19.05 18.34 320,400 18.82 18.82
08-09-24 18.47 18.90 18.31 193,900 18.44 18.44
08-09-23 18.38 18.65 17.78 207,600 18.41 18.41
08-09-22 18.82 19.01 17.96 293,700 18.02 18.02
08-09-19 18.65 19.00 17.98 1,335,100 18.90 18.90
08-09-18 17.68 18.03 17.27 791,600 17.95 17.95
08-09-17 17.62 17.95 17.08 514,400 17.34 17.34
08-09-16 17.02 17.96 16.67 449,600 17.81 17.81
08-09-15 16.85 17.80 16.76 219,000 17.07 17.07
Date Open High Low Vol Cls adjCls
08-09-12 17.63 17.68 17.18 280,700 17.45 17.45
08-09-11 17.30 17.88 16.63 390,600 17.79 17.79
08-09-10 16.34 17.62 16.34 723,500 17.42 17.42
08-09-09 16.71 16.94 16.29 364,800 16.31 16.31
08-09-08 16.96 17.00 16.56 423,900 16.64 16.64
08-09-05 16.84 16.91 16.40 256,600 16.65 16.65
08-09-04 17.95 18.00 16.80 724,800 16.84 16.84
08-09-03 17.88 18.01 17.66 221,000 18.00 18.00
08-09-02 18.25 18.37 17.60 273,500 17.89 17.89
Date Open High Low Vol Cls adjCls
08-08-29 18.03 18.09 17.74 469,500 18.02 18.02
08-08-28 17.97 18.19 17.75 463,700 18.09 18.09
08-08-27 17.77 18.10 17.74 290,600 17.90 17.90
08-08-26 17.81 18.00 17.51 252,900 17.75 17.75
08-08-25 18.14 18.29 17.92 239,900 17.98 17.98
08-08-22 18.10 18.34 17.95 274,500 18.20 18.20
08-08-21 18.22 18.25 17.93 220,800 17.98 17.98
08-08-20 18.11 18.31 17.80 441,600 18.09 18.09
08-08-19 17.77 18.33 17.75 1,042,500 18.08 18.08
Date Open High Low Vol Cls adjCls
08-08-18 19.00 19.10 18.71 133,000 18.89 18.89
08-08-15 18.99 19.15 18.58 291,800 19.04 19.04
08-08-14 18.59 19.04 18.59 383,600 18.85 18.85
08-08-13 18.46 18.82 18.38 426,600 18.63 18.63
08-08-12 18.61 18.64 17.96 300,100 18.33 18.33
08-08-11 19.24 19.49 18.88 314,500 18.94 18.94
08-08-08 19.45 19.91 19.20 387,000 19.28 19.28
08-08-07 18.72 19.68 18.47 583,600 19.51 19.51
08-08-06 19.16 19.89 19.06 963,400 19.82 19.82
Date Open High Low Vol Cls adjCls
08-08-05 17.90 19.12 17.70 654,000 19.06 19.06
08-08-04 17.39 17.91 17.33 241,900 17.71 17.71
08-08-01 17.69 17.69 17.20 235,700 17.43 17.43
08-07-31 17.49 18.00 17.18 520,400 17.73 17.73
08-07-30 18.49 18.55 16.89 577,800 17.61 17.61
08-07-29 19.32 19.63 18.25 404,900 18.37 18.37
08-07-28 19.85 19.86 19.15 247,500 19.31 19.31
08-07-25 19.41 20.07 19.18 315,600 19.96 19.96
08-07-24 19.13 19.58 18.97 194,500 19.22 19.22
Date Open High Low Vol Cls adjCls
08-07-23 19.37 19.50 18.81 194,900 19.04 19.04
08-07-22 18.27 19.10 18.27 198,100 19.09 19.09
08-07-21 18.47 18.47 17.71 147,700 18.36 18.36
08-07-18 18.90 19.01 18.20 147,000 18.43 18.43
08-07-17 18.75 19.10 18.69 197,400 18.91 18.91
08-07-16 18.17 18.91 17.97 227,400 18.67 18.67
08-07-15 17.95 18.39 17.95 227,500 18.12 18.12
08-07-14 18.23 18.39 17.96 191,500 18.02 18.02
08-07-11 18.39 18.65 17.97 221,800 18.19 18.19
Date Open High Low Vol Cls adjCls
08-07-10 17.94 18.97 17.80 282,600 18.48 18.48
08-07-09 17.88 18.26 17.85 175,800 18.00 18.00
08-07-08 17.71 18.07 17.55 278,500 17.91 17.91
08-07-07 18.00 18.32 17.30 256,200 17.65 17.65
08-07-03 17.81 17.96 17.18 229,000 17.92 17.92
08-07-02 17.47 18.00 17.30 323,900 17.80 17.80
08-07-01 17.51 17.60 17.26 365,900 17.51 17.51
08-06-30 18.30 18.58 17.74 264,200 17.75 17.75
08-06-27 18.21 18.42 17.92 603,000 18.30 18.30
Date Open High Low Vol Cls adjCls
08-06-26 18.65 19.21 18.29 252,800 18.29 18.29
08-06-25 18.01 19.07 18.01 318,100 18.73 18.73
08-06-24 18.34 18.65 18.00 207,300 18.00 18.00
08-06-23 18.69 19.08 18.35 194,200 18.58 18.58
08-06-20 18.61 18.70 18.14 484,300 18.61 18.61
08-06-19 18.97 19.14 18.66 285,900 18.70 18.70
08-06-18 19.39 19.80 18.67 400,400 19.08 19.08
08-06-17 19.80 20.00 18.96 437,100 19.14 19.14
08-06-16 18.49 19.96 18.35 508,500 19.80 19.80
Date Open High Low Vol Cls adjCls
08-06-13 18.16 18.45 17.90 338,200 18.38 18.38
08-06-12 17.98 18.25 17.90 321,000 18.00 18.00
08-06-11 17.95 18.11 17.79 335,700 17.80 17.80
08-06-10 17.50 18.07 17.32 449,200 18.03 18.03
08-06-09 17.90 17.95 17.14 494,500 17.93 17.93
08-06-06 17.19 17.99 17.10 530,800 17.93 17.93
08-06-05 16.62 17.34 16.62 431,700 17.32 17.32
08-06-04 17.20 17.21 16.48 711,500 16.84 16.84
08-06-03 16.69 17.41 16.55 1,396,700 17.28 17.28
Date Open High Low Vol Cls adjCls
08-06-02 15.45 18.28 15.31 3,127,100 17.10 17.10
08-05-30 15.10 15.10 14.49 440,400 14.78 14.78
08-05-29 14.31 15.23 14.11 354,000 15.11 15.11
08-05-28 14.79 14.79 14.12 133,400 14.38 14.38
08-05-27 13.78 14.80 13.54 267,300 14.75 14.75
08-05-23 13.86 13.98 13.60 226,700 13.80 13.80
08-05-22 13.92 14.18 13.18 281,400 13.96 13.96
08-05-21 13.13 14.17 13.00 341,200 13.90 13.90
08-05-20 13.45 14.11 13.45 164,800 13.91 13.91
Date Open High Low Vol Cls adjCls
08-05-19 13.61 14.09 13.41 177,100 13.57 13.57
08-05-16 14.08 14.08 13.34 117,100 13.64 13.64
08-05-15 14.04 14.14 13.83 137,800 13.87 13.87
08-05-14 14.59 14.64 14.01 123,500 14.09 14.09
08-05-13 14.79 14.92 14.48 57,000 14.60 14.60
08-05-12 14.68 15.02 14.65 145,200 14.80 14.80
08-05-09 14.19 14.69 14.09 76,800 14.63 14.63
08-05-08 14.13 14.35 14.03 107,800 14.33 14.33
08-05-07 14.77 14.82 14.04 196,700 14.10 14.10
Date Open High Low Vol Cls adjCls
08-05-06 14.75 15.00 14.69 128,700 14.72 14.72
08-05-05 15.25 15.45 14.72 156,100 14.81 14.81
08-05-02 15.20 15.45 15.00 216,700 15.30 15.30
08-05-01 14.49 15.04 14.49 138,900 15.03 15.03
08-04-30 14.99 15.10 14.55 69,900 14.59 14.59
08-04-29 15.07 15.09 14.84 102,100 14.97 14.97
08-04-28 14.91 15.10 14.87 125,000 15.06 15.06
08-04-25 15.15 15.15 14.60 97,500 14.76 14.76
08-04-24 14.57 15.16 14.34 100,300 15.09 15.09
Date Open High Low Vol Cls adjCls
08-04-23 14.13 14.59 14.13 66,900 14.57 14.57
08-04-22 14.46 14.65 14.02 144,200 14.10 14.10
08-04-21 14.78 14.84 14.47 99,100 14.84 14.84
08-04-18 14.49 15.00 14.30 225,900 14.90 14.90
08-04-17 14.34 14.43 14.05 133,500 14.23 14.23
08-04-16 14.58 14.95 14.21 246,600 14.37 14.37
08-04-15 14.19 14.56 13.97 117,600 14.51 14.51
08-04-14 14.02 14.48 13.99 177,100 14.12 14.12
08-04-11 14.35 14.36 13.99 100,400 14.05 14.05
Date Open High Low Vol Cls adjCls
08-04-10 14.10 14.64 14.07 145,500 14.43 14.43
08-04-09 14.16 14.50 14.02 207,300 14.08 14.08
08-04-08 13.46 14.25 13.46 290,900 14.11 14.11
08-04-07 13.50 13.63 13.36 137,600 13.56 13.56
08-04-04 13.36 13.61 13.21 75,700 13.39 13.39
08-04-03 12.92 13.48 12.92 139,800 13.31 13.31
08-04-02 13.09 13.30 12.90 133,700 13.04 13.04
08-04-01 13.02 13.14 12.87 225,100 13.09 13.09
08-03-31 13.45 13.45 13.02 143,500 13.14 13.14
Date Open High Low Vol Cls adjCls
08-03-28 14.22 14.51 12.27 684,300 13.42 13.42
08-03-27 14.00 14.44 13.52 192,800 14.25 14.25
08-03-26 13.26 14.09 13.12 157,500 13.90 13.90
08-03-25 13.31 13.53 13.20 125,000 13.35 13.35
08-03-24 13.53 13.56 13.03 203,100 13.27 13.27
08-03-20 13.71 13.81 13.29 513,200 13.45 13.45
08-03-19 14.21 14.29 13.57 146,000 13.57 13.57
08-03-18 13.73 14.19 13.64 243,100 14.08 14.08
08-03-17 12.58 13.67 12.50 285,400 13.38 13.38
Date Open High Low Vol Cls adjCls
08-03-14 13.81 13.87 12.59 210,900 12.97 12.97
08-03-13 13.03 13.74 12.79 122,500 13.70 13.70
08-03-12 13.05 13.84 13.00 143,000 13.19 13.19
08-03-11 12.75 13.15 12.41 166,500 13.03 13.03
08-03-10 12.92 13.16 12.45 183,300 12.47 12.47
08-03-07 12.77 13.10 12.75 113,800 12.89 12.89
08-03-06 13.46 13.55 12.88 162,000 12.89 12.89
08-03-05 13.80 13.80 13.38 127,300 13.56 13.56
08-03-04 13.83 14.00 13.55 150,900 13.73 13.73
Date Open High Low Vol Cls adjCls
08-03-03 14.16 14.25 13.70 202,600 14.00 14.00
08-02-29 14.74 14.74 14.18 171,500 14.30 14.30
08-02-28 14.47 14.99 14.46 123,000 14.90 14.90
08-02-27 14.52 14.78 14.40 101,500 14.59 14.59
08-02-26 14.85 15.00 14.63 134,000 14.73 14.73
08-02-25 14.70 14.99 14.53 174,300 14.93 14.93
08-02-22 14.82 14.87 14.39 188,700 14.70 14.70
08-02-21 14.90 15.17 14.27 147,500 14.77 14.77
08-02-20 14.66 14.90 14.56 100,100 14.74 14.74
Date Open High Low Vol Cls adjCls
08-02-19 14.99 15.00 14.68 197,400 14.83 14.83
08-02-15 15.02 15.22 14.68 231,300 14.85 14.85
08-02-14 15.33 15.39 15.05 159,900 15.11 15.11
08-02-13 15.12 15.25 14.93 144,800 15.21 15.21
08-02-12 15.17 15.18 14.90 192,800 15.13 15.13
08-02-11 14.92 15.27 14.74 229,400 15.10 15.10
08-02-08 15.18 15.25 14.80 283,600 14.93 14.93
08-02-07 15.25 15.40 15.01 340,300 15.25 15.25
08-02-06 14.34 15.10 14.30 139,100 14.58 14.58
Date Open High Low Vol Cls adjCls
08-02-05 14.73 14.73 14.33 206,800 14.50 14.50
08-02-04 15.16 15.25 14.74 267,500 15.00 15.00
08-02-01 14.88 15.26 14.88 247,900 15.26 15.26
08-01-31 14.86 15.25 14.79 319,000 15.10 15.10
08-01-30 15.01 15.30 14.94 251,000 15.10 15.10
08-01-29 15.42 15.42 14.90 205,700 15.05 15.05
08-01-28 15.58 15.68 15.22 338,600 15.51 15.51
08-01-25 15.20 15.66 15.10 354,600 15.58 15.58
08-01-24 13.40 15.04 13.33 566,400 14.98 14.98
Date Open High Low Vol Cls adjCls
08-01-23 12.88 13.34 12.43 242,000 13.34 13.34
08-01-22 13.24 13.39 12.75 398,200 13.13 13.13
08-01-18 14.08 14.41 13.43 244,200 13.66 13.66
08-01-17 14.75 14.75 14.16 199,900 14.17 14.17
08-01-16 14.20 15.18 14.00 251,300 14.71 14.71
08-01-15 14.50 14.64 14.21 187,600 14.23 14.23
08-01-14 14.89 15.00 14.63 182,400 14.69 14.69
08-01-11 14.95 15.00 14.53 203,300 14.75 14.75
08-01-10 14.79 15.00 14.70 161,300 14.96 14.96
Date Open High Low Vol Cls adjCls
08-01-09 14.60 15.00 14.44 188,400 14.98 14.98
08-01-08 14.80 15.08 14.53 283,900 14.57 14.57
08-01-07 14.61 14.89 14.34 213,500 14.74 14.74
08-01-04 14.85 14.99 14.40 205,200 14.48 14.48
08-01-03 15.31 15.45 14.95 319,200 15.02 15.02
08-01-02 15.21 15.75 15.21 239,500 15.25 15.25
07-12-31 15.50 15.60 15.13 147,500 15.54 15.54
07-12-28 15.70 15.76 15.40 172,600 15.50 15.50
07-12-27 15.76 15.87 15.57 216,300 15.59 15.59
Date Open High Low Vol Cls adjCls
07-12-26 15.70 15.96 15.54 202,700 15.84 15.84
07-12-24 15.57 15.84 15.22 109,200 15.84 15.84
07-12-21 15.46 15.74 15.33 641,400 15.51 15.51
07-12-20 15.00 15.69 15.00 416,400 15.17 15.17
07-12-19 15.00 15.40 14.54 436,300 14.99 14.99
07-12-18 14.67 14.74 14.32 202,600 14.71 14.71
07-12-17 14.89 14.91 14.52 254,900 14.52 14.52
07-12-14 14.98 15.15 14.74 310,800 15.01 15.01
07-12-13 14.43 15.00 14.20 234,500 14.96 14.96
Date Open High Low Vol Cls adjCls
07-12-12 14.94 14.97 14.38 310,700 14.53 14.53
07-12-11 14.60 15.00 14.35 297,900 14.45 14.45
07-12-10 13.87 14.73 13.79 371,900 14.52 14.52
07-12-07 13.58 14.30 13.57 269,500 14.07 14.07
07-12-06 12.90 13.63 12.85 193,200 13.57 13.57
07-12-05 12.91 13.13 12.50 165,200 12.88 12.88
07-12-04 12.53 12.91 12.34 95,000 12.77 12.77
07-12-03 12.68 12.75 12.50 140,000 12.58 12.58
07-11-30 12.44 13.02 12.38 294,800 12.85 12.85
Date Open High Low Vol Cls adjCls
07-11-29 12.37 12.50 12.27 129,300 12.40 12.40
07-11-28 12.07 12.42 12.00 153,400 12.42 12.42
07-11-27 11.99 12.08 11.77 110,500 11.96 11.96
07-11-26 12.37 12.38 11.83 159,200 11.97 11.97
07-11-23 12.21 12.58 12.00 55,800 12.39 12.39
07-11-21 12.09 12.24 11.85 154,400 12.09 12.09
07-11-20 12.02 12.24 11.84 171,400 12.18 12.18
07-11-19 12.15 12.21 11.68 140,700 12.06 12.06
07-11-16 12.11 12.37 11.82 236,400 12.31 12.31
Date Open High Low Vol Cls adjCls
07-11-15 12.14 12.32 11.78 253,200 12.09 12.09
07-11-14 12.66 12.67 12.01 150,200 12.22 12.22
07-11-13 12.35 12.68 12.00 195,200 12.60 12.60
07-11-12 12.15 12.70 12.15 159,400 12.26 12.26
07-11-09 12.00 12.22 11.79 319,900 12.15 12.15
07-11-08 12.18 12.30 11.84 277,100 12.06 12.06
07-11-07 13.01 13.07 12.00 321,500 12.07 12.07
07-11-06 13.18 13.32 12.70 172,900 13.27 13.27
07-11-05 13.04 13.42 12.82 122,800 13.16 13.16
Date Open High Low Vol Cls adjCls
07-11-02 13.07 13.37 12.80 165,100 13.19 13.19
07-11-01 13.33 13.82 12.88 333,100 12.89 12.89
07-10-31 13.60 13.82 13.37 167,000 13.67 13.67
07-10-30 13.68 13.73 13.36 136,700 13.55 13.55
07-10-29 13.51 13.95 13.49 150,600 13.71 13.71
07-10-26 13.46 13.50 13.10 139,000 13.49 13.49
07-10-25 12.79 13.32 12.79 223,100 13.30 13.30
07-10-24 12.90 12.92 12.35 142,200 12.77 12.77
07-10-23 13.25 13.25 12.79 106,600 13.02 13.02
Date Open High Low Vol Cls adjCls
07-10-22 12.34 13.30 12.26 213,100 13.13 13.13
07-10-19 13.16 13.18 12.29 159,700 12.33 12.33
07-10-18 12.83 13.41 12.83 129,400 13.18 13.18
07-10-17 12.93 13.08 12.44 173,600 12.85 12.85
07-10-16 12.98 13.04 12.69 110,800 12.78 12.78
07-10-15 13.38 13.38 12.63 155,400 13.04 13.04
07-10-12 13.25 13.50 12.82 328,700 13.34 13.34
07-10-11 13.31 13.39 13.00 185,000 13.27 13.27
07-10-10 13.34 13.42 13.14 165,000 13.30 13.30
Date Open High Low Vol Cls adjCls
07-10-09 13.45 13.48 13.00 146,100 13.30 13.30
07-10-08 13.24 13.35 12.91 173,600 13.33 13.33
07-10-05 13.27 13.38 13.12 212,800 13.30 13.30
07-10-04 13.10 13.57 12.99 290,500 13.10 13.10
07-10-03 12.36 13.07 12.33 332,500 13.02 13.02
07-10-02 12.50 12.53 12.40 423,700 12.49 12.49
07-10-01 12.48 12.54 12.27 206,200 12.46 12.46
07-09-28 12.16 12.50 12.11 150,000 12.43 12.43
07-09-27 11.88 12.20 11.88 63,400 12.19 12.19
Date Open High Low Vol Cls adjCls
07-09-26 11.82 12.16 11.74 137,400 11.88 11.88
07-09-25 11.54 11.82 11.31 109,500 11.72 11.72
07-09-24 11.87 11.87 11.50 116,700 11.66 11.66
07-09-21 11.95 12.07 11.57 196,400 11.90 11.90
07-09-20 12.44 12.44 11.82 136,100 11.84 11.84
07-09-19 11.99 12.49 11.96 195,100 12.48 12.48
07-09-18 11.22 11.98 10.83 211,400 11.94 11.94
07-09-17 11.19 11.38 11.15 66,700 11.18 11.18
07-09-14 11.41 11.50 11.15 104,100 11.24 11.24
Date Open High Low Vol Cls adjCls
07-09-13 11.56 11.75 11.27 138,800 11.56 11.56
07-09-12 12.05 12.10 11.46 85,100 11.49 11.49
07-09-11 11.85 12.04 11.70 83,300 12.02 12.02
07-09-10 11.99 12.23 11.50 137,700 11.78 11.78
07-09-07 12.36 12.38 11.85 155,900 11.89 11.89
07-09-06 12.37 12.59 12.22 81,800 12.56 12.56
07-09-05 12.90 12.97 12.29 139,800 12.35 12.35
07-09-04 12.28 12.99 12.28 219,900 12.86 12.86
07-08-31 12.37 12.49 11.84 168,100 12.31 12.31
Date Open High Low Vol Cls adjCls
07-08-30 11.95 12.48 11.71 329,700 12.24 12.24
07-08-29 12.12 12.22 11.62 115,000 11.96 11.96
07-08-28 11.59 12.13 11.58 287,100 12.06 12.06
07-08-27 11.30 11.67 11.20 161,400 11.65 11.65
07-08-24 11.19 11.36 10.96 141,300 11.36 11.36
07-08-23 11.55 11.55 11.10 190,700 11.20 11.20
07-08-22 11.94 12.42 11.31 293,000 11.47 11.47
07-08-21 12.25 12.50 11.73 127,700 11.77 11.77
07-08-20 12.52 12.80 12.16 158,000 12.32 12.32
Date Open High Low Vol Cls adjCls
07-08-17 12.64 12.76 12.31 493,600 12.48 12.48
07-08-16 10.96 12.34 10.84 482,700 12.34 12.34
07-08-15 10.80 11.17 10.66 289,800 10.94 10.94
07-08-14 11.16 11.50 10.70 385,200 10.73 10.73
07-08-13 11.65 11.73 10.63 768,700 11.08 11.08
07-08-10 13.04 13.37 11.48 914,900 11.51 11.51
07-08-09 12.50 14.31 12.44 1,304,200 13.61 13.61
07-08-08 11.81 12.83 11.67 1,325,800 12.69 12.69
07-08-07 10.97 11.78 10.89 381,600 11.72 11.72
Date Open High Low Vol Cls adjCls
07-08-06 10.53 11.03 10.21 365,500 10.99 10.99
07-08-03 11.00 11.00 10.34 406,900 10.46 10.46
07-08-02 10.36 10.99 10.03 315,400 10.98 10.98
07-08-01 10.28 10.38 10.01 412,000 10.28 10.28
07-07-31 10.61 10.69 10.05 248,300 10.34 10.34
07-07-30 10.31 10.70 10.00 238,700 10.49 10.49
07-07-27 10.52 10.64 10.26 183,900 10.26 10.26
07-07-26 10.50 10.72 10.40 202,100 10.56 10.56
07-07-25 10.72 10.80 10.50 439,800 10.59 10.59
Date Open High Low Vol Cls adjCls
07-07-24 10.62 10.88 10.50 355,700 10.66 10.66
07-07-23 10.86 10.93 10.51 125,200 10.78 10.78
07-07-20 11.15 11.17 10.48 357,400 10.82 10.82
07-07-19 11.24 11.44 11.14 285,400 11.17 11.17
07-07-18 11.05 11.40 10.97 284,900 11.30 11.30
07-07-17 10.97 11.20 10.85 135,900 11.12 11.12
07-07-16 11.12 11.21 10.90 286,800 10.96 10.96
07-07-13 10.72 11.20 10.72 280,200 11.11 11.11
07-07-12 10.20 10.86 10.14 299,800 10.80 10.80
Date Open High Low Vol Cls adjCls
07-07-11 10.38 10.44 9.95 226,000 10.16 10.16
07-07-10 10.51 10.59 10.20 293,300 10.40 10.40
07-07-09 10.57 10.71 10.35 245,500 10.59 10.59
07-07-06 10.83 10.83 10.31 225,400 10.58 10.58
07-07-05 10.38 10.85 10.23 281,200 10.81 10.81
07-07-03 10.50 10.51 10.23 124,500 10.39 10.39
07-07-02 10.86 10.86 10.27 320,700 10.51 10.51
07-06-29 11.08 11.08 10.50 743,300 10.78 10.78
07-06-28 11.25 11.28 10.95 138,800 11.02 11.02
Date Open High Low Vol Cls adjCls
07-06-27 11.10 11.29 11.00 161,700 11.28 11.28
07-06-26 11.10 11.32 10.98 184,800 11.19 11.19
07-06-25 10.99 11.18 10.83 200,100 11.00 11.00
07-06-22 11.17 11.35 10.84 356,500 10.99 10.99
07-06-21 11.68 11.73 11.18 174,500 11.22 11.22
07-06-20 11.85 11.91 11.61 144,000 11.76 11.76
07-06-19 11.70 11.85 11.55 129,600 11.82 11.82
07-06-18 11.90 11.90 11.51 170,700 11.77 11.77
07-06-15 11.42 11.91 11.30 358,700 11.91 11.91
Date Open High Low Vol Cls adjCls
07-06-14 11.21 11.47 11.12 160,200 11.22 11.22
07-06-13 11.08 11.39 11.08 168,900 11.23 11.23
07-06-12 11.34 11.43 11.03 159,000 11.04 11.04
07-06-11 11.50 11.61 11.38 107,600 11.44 11.44
07-06-08 11.55 11.61 11.34 127,000 11.54 11.54
07-06-07 11.72 11.75 11.34 182,400 11.55 11.55
07-06-06 11.66 11.70 11.53 110,300 11.70 11.70
07-06-05 11.75 11.81 11.60 197,500 11.75 11.75
07-06-04 11.99 12.23 11.79 203,000 11.83 11.83
Date Open High Low Vol Cls adjCls
07-06-01 11.70 12.09 11.51 343,900 12.06 12.06
07-05-31 11.27 11.49 11.06 284,100 11.16 11.16
07-05-30 11.36 11.36 11.08 221,800 11.27 11.27
07-05-29 11.92 11.92 11.29 227,200 11.45 11.45
07-05-25 11.57 11.92 11.56 195,200 11.90 11.90
07-05-24 11.88 11.98 11.49 169,200 11.56 11.56
07-05-23 11.95 12.05 11.82 125,900 11.91 11.91
07-05-22 11.92 12.10 11.89 167,800 11.91 11.91
07-05-21 11.98 12.15 11.68 174,000 11.96 11.96
Date Open High Low Vol Cls adjCls
07-05-18 11.77 12.21 11.35 461,400 12.15 12.15
07-05-17 12.03 12.50 11.59 396,700 11.75 11.75
07-05-16 11.87 12.20 11.82 182,100 12.09 12.09
07-05-15 12.36 12.59 11.62 276,200 11.96 11.96
07-05-14 12.23 12.36 12.14 121,900 12.35 12.35
07-05-11 12.41 12.43 12.20 92,500 12.26 12.26
07-05-10 12.68 12.68 12.19 166,000 12.34 12.34
07-05-09 12.41 12.82 12.35 161,200 12.71 12.71
07-05-08 12.90 12.90 12.28 303,500 12.44 12.44
Date Open High Low Vol Cls adjCls
07-05-07 12.94 13.11 12.82 99,100 12.98 12.98
07-05-04 12.95 12.98 12.72 156,700 12.91 12.91
07-05-03 13.27 13.27 12.78 138,600 12.90 12.90
07-05-02 12.97 13.25 12.81 130,900 13.25 13.25
07-05-01 12.80 13.00 12.67 169,100 12.99 12.99
07-04-30 13.29 13.33 12.58 207,800 12.82 12.82
07-04-27 13.37 13.52 13.22 97,500 13.30 13.30
07-04-26 13.80 13.80 13.33 84,200 13.45 13.45
07-04-25 13.72 13.83 13.66 87,900 13.83 13.83
Date Open High Low Vol Cls adjCls
07-04-24 13.95 13.96 13.59 173,000 13.66 13.66
07-04-23 13.70 13.89 13.16 206,200 13.88 13.88
07-04-20 13.83 13.83 13.55 169,800 13.77 13.77
07-04-19 13.64 13.75 13.50 176,400 13.68 13.68
07-04-18 13.70 13.91 13.70 155,600 13.76 13.76
07-04-17 13.57 13.84 13.52 195,100 13.79 13.79
07-04-16 13.52 13.60 13.48 103,900 13.60 13.60
07-04-13 13.35 13.47 13.21 127,100 13.47 13.47
07-04-12 13.28 13.50 13.19 151,600 13.38 13.38
Date Open High Low Vol Cls adjCls
07-04-11 13.46 13.46 13.00 323,600 13.28 13.28
07-04-10 13.61 13.61 13.33 141,600 13.43 13.43
07-04-09 13.71 13.72 13.40 126,600 13.59 13.59
07-04-05 13.52 13.72 13.35 198,200 13.72 13.72
07-04-04 13.45 13.63 13.27 213,200 13.50 13.50
07-04-03 13.48 13.85 13.31 263,900 13.41 13.41
07-04-02 13.68 13.68 13.32 231,000 13.45 13.45
07-03-30 13.78 13.97 13.57 554,200 13.66 13.66
07-03-29 13.56 13.80 13.42 138,700 13.80 13.80
Date Open High Low Vol Cls adjCls
07-03-28 13.62 13.80 13.40 168,900 13.46 13.46
07-03-27 13.41 13.79 13.41 309,600 13.71 13.71
07-03-26 13.55 13.70 13.31 404,100 13.37 13.37
07-03-23 13.76 13.97 13.50 407,400 13.59 13.59
07-03-22 13.98 14.20 13.50 1,113,600 13.77 13.77
07-03-21 13.55 14.23 13.25 385,300 14.05 14.05
07-03-20 12.25 13.78 12.19 791,600 13.49 13.49
07-03-19 12.35 12.37 12.12 261,900 12.16 12.16
07-03-16 12.30 12.50 12.15 332,800 12.29 12.29
Date Open High Low Vol Cls adjCls
07-03-15 12.62 12.69 12.29 592,700 12.31 12.31
07-03-14 12.98 13.02 12.46 287,000 12.61 12.61
07-03-13 13.26 13.31 12.93 135,400 13.08 13.08
07-03-12 13.44 13.45 13.32 94,400 13.41 13.41
07-03-09 13.50 13.52 13.32 71,800 13.46 13.46
07-03-08 13.30 13.46 13.26 91,700 13.41 13.41
07-03-07 13.16 13.30 12.96 96,900 13.19 13.19
07-03-06 13.19 13.36 12.94 85,500 13.20 13.20
07-03-05 13.32 13.45 13.05 152,500 13.12 13.12
Date Open High Low Vol Cls adjCls
07-03-02 13.62 14.15 13.38 237,500 13.53 13.53
07-03-01 13.69 13.90 13.53 182,400 13.73 13.73
07-02-28 13.88 14.15 13.50 183,300 13.98 13.98
07-02-27 14.40 14.40 13.65 172,100 13.69 13.69
07-02-26 14.78 14.78 14.45 82,200 14.51 14.51
07-02-23 14.90 15.00 14.62 111,700 14.78 14.78
07-02-22 14.69 15.00 14.51 82,100 14.98 14.98
07-02-21 14.77 14.84 14.61 83,000 14.64 14.64
07-02-20 14.73 14.88 14.42 97,900 14.86 14.86
Date Open High Low Vol Cls adjCls
07-02-16 14.62 14.80 14.48 144,500 14.80 14.80
07-02-15 15.02 15.02 14.61 78,800 14.62 14.62
07-02-14 14.96 15.10 14.78 304,700 15.01 15.01
07-02-13 14.72 15.00 14.48 201,200 15.00 15.00
07-02-12 14.36 14.74 14.36 235,200 14.72 14.72
07-02-09 15.00 15.06 14.69 180,600 14.76 14.76
07-02-08 14.60 15.02 14.55 203,300 14.99 14.99
07-02-07 14.60 14.78 14.51 136,600 14.71 14.71
07-02-06 14.47 14.75 14.38 258,900 14.67 14.67
Date Open High Low Vol Cls adjCls
07-02-05 14.36 14.75 14.22 160,900 14.43 14.43
07-02-02 14.35 14.55 14.35 90,800 14.51 14.51
07-02-01 14.75 14.75 14.25 83,800 14.32 14.32
07-01-31 14.47 14.77 14.31 102,900 14.71 14.71
07-01-30 14.49 14.60 14.35 62,500 14.52 14.52
07-01-29 14.16 14.50 14.16 134,200 14.50 14.50
07-01-26 14.30 14.44 14.15 105,700 14.29 14.29
07-01-25 14.37 14.37 14.10 86,100 14.29 14.29
07-01-24 14.43 14.48 14.28 41,500 14.37 14.37
Date Open High Low Vol Cls adjCls
07-01-23 14.08 14.46 14.07 55,400 14.38 14.38
07-01-22 14.21 14.36 14.12 150,300 14.13 14.13
07-01-19 14.46 14.64 14.13 166,400 14.59 14.59
07-01-18 14.70 14.73 14.40 89,700 14.51 14.51
07-01-17 14.74 14.79 14.63 117,200 14.72 14.72
07-01-16 14.65 14.79 14.52 143,100 14.73 14.73
07-01-12 14.23 14.62 14.20 162,000 14.59 14.59
07-01-11 13.80 14.29 13.80 166,600 14.26 14.26
07-01-10 13.80 13.98 13.19 371,100 13.90 13.90
Date Open High Low Vol Cls adjCls
07-01-09 14.14 14.29 13.60 234,800 13.96 13.96
07-01-08 14.49 14.79 13.99 195,900 14.11 14.11
07-01-05 14.31 15.00 14.05 272,100 14.14 14.14
07-01-04 14.04 14.49 13.94 186,000 14.35 14.35
07-01-03 14.22 14.46 13.95 369,800 14.05 14.05
06-12-29 14.64 14.73 13.70 289,400 14.10 14.10
06-12-28 14.85 14.89 14.41 314,300 14.54 14.54
06-12-27 13.85 14.30 13.85 97,800 14.29 14.29
06-12-26 13.85 13.98 13.75 93,000 13.86 13.86
Date Open High Low Vol Cls adjCls
06-12-22 14.09 14.13 13.79 144,100 13.89 13.89
06-12-21 14.15 15.09 14.00 294,100 14.05 14.05
06-12-20 13.50 13.61 13.42 83,000 13.49 13.49
06-12-19 13.50 13.66 13.22 103,600 13.50 13.50
06-12-18 13.10 13.63 13.08 202,800 13.54 13.54
06-12-15 13.15 13.21 13.09 132,000 13.09 13.09
06-12-14 13.12 13.25 13.10 64,600 13.12 13.12
06-12-13 12.94 13.21 12.94 79,300 13.15 13.15
06-12-12 13.23 13.43 12.89 86,500 12.90 12.90
Date Open High Low Vol Cls adjCls
06-12-11 13.22 13.41 13.02 84,700 13.23 13.23
06-12-08 12.84 13.53 12.80 150,800 13.33 13.33
06-12-07 13.04 13.04 12.60 127,500 12.90 12.90
06-12-06 12.96 13.23 12.90 90,300 13.05 13.05
06-12-05 12.75 13.13 12.57 140,600 13.07 13.07
06-12-04 12.46 12.74 12.46 210,800 12.65 12.65
06-12-01 12.63 12.99 12.28 194,300 12.44 12.44
06-11-30 12.26 12.70 12.07 147,900 12.61 12.61
06-11-29 12.49 12.55 12.22 73,200 12.32 12.32
Date Open High Low Vol Cls adjCls
06-11-28 12.33 12.41 12.25 119,800 12.39 12.39
06-11-27 12.76 12.82 12.30 149,800 12.34 12.34
06-11-24 12.70 12.81 12.65 29,900 12.74 12.74
06-11-22 12.81 12.84 12.63 79,300 12.69 12.69
06-11-21 12.95 13.00 12.72 120,500 12.76 12.76
06-11-20 12.52 13.00 12.52 123,400 12.98 12.98
06-11-17 12.94 12.94 12.41 128,900 12.47 12.47
06-11-16 13.06 13.07 12.75 110,200 12.94 12.94
06-11-15 13.13 13.13 12.86 123,500 13.01 13.01
Date Open High Low Vol Cls adjCls
06-11-14 12.53 13.15 12.25 156,000 13.14 13.14
06-11-13 12.97 13.00 12.32 374,400 12.53 12.53
06-11-10 13.02 13.16 12.63 224,900 12.86 12.86
06-11-09 13.53 14.06 13.02 447,400 13.06 13.06
06-11-08 13.10 13.50 13.00 114,200 13.30 13.30
06-11-07 13.47 13.70 13.05 86,200 13.10 13.10
06-11-06 13.37 13.76 13.37 109,900 13.51 13.51
06-11-03 13.26 13.57 13.25 69,900 13.33 13.33
06-11-02 13.12 13.43 13.12 98,600 13.19 13.19
Date Open High Low Vol Cls adjCls
06-11-01 14.25 14.37 13.10 229,100 13.14 13.14
06-10-31 14.40 14.41 14.13 81,500 14.20 14.20
06-10-30 14.43 14.50 14.11 52,600 14.42 14.42
06-10-27 14.49 14.50 14.26 86,000 14.43 14.43
06-10-26 13.99 14.54 13.88 93,100 14.50 14.50
06-10-25 14.10 14.32 13.70 120,000 13.94 13.94
06-10-24 14.27 14.47 14.02 136,400 14.10 14.10
06-10-23 13.82 14.40 13.62 170,600 14.06 14.06
06-10-20 14.18 14.20 13.59 70,000 13.94 13.94
Date Open High Low Vol Cls adjCls
06-10-19 13.86 14.51 13.70 92,700 14.09 14.09
06-10-18 13.95 14.11 13.60 79,800 13.93 13.93
06-10-17 13.89 14.08 13.67 98,600 13.88 13.88
06-10-16 13.38 14.29 13.37 144,100 14.06 14.06
06-10-13 13.94 14.00 13.29 344,500 13.49 13.49
06-10-12 15.00 15.10 14.86 130,500 15.00 15.00
06-10-11 14.81 15.12 14.48 126,700 14.98 14.98
06-10-10 14.63 15.00 14.63 74,500 14.86 14.86
06-10-09 14.61 15.65 14.58 102,600 14.64 14.64
Date Open High Low Vol Cls adjCls
06-10-06 14.98 15.09 14.61 51,100 14.70 14.70
06-10-05 14.88 15.14 14.78 101,200 15.09 15.09
06-10-04 14.45 15.20 14.17 148,100 14.95 14.95
06-10-03 14.40 14.50 14.02 182,400 14.44 14.44
06-10-02 14.81 14.85 14.60 75,500 14.73 14.73
06-09-29 15.14 15.18 14.73 100,000 14.78 14.78
06-09-28 15.10 15.30 14.81 73,600 15.09 15.09
06-09-27 14.89 15.35 14.89 114,000 15.10 15.10
06-09-26 15.10 15.25 14.77 92,500 15.00 15.00
Date Open High Low Vol Cls adjCls
06-09-25 14.69 15.12 14.61 131,400 15.07 15.07
06-09-22 15.21 15.31 14.39 133,200 14.69 14.69
06-09-21 15.17 15.45 15.07 136,700 15.30 15.30
06-09-20 15.07 15.23 14.92 118,400 15.07 15.07
06-09-19 15.14 15.20 14.59 100,300 14.99 14.99
06-09-18 14.91 15.22 14.77 161,300 15.15 15.15
06-09-15 15.15 15.25 14.75 187,600 14.80 14.80
06-09-14 14.70 15.15 14.66 113,800 15.02 15.02
06-09-13 14.84 15.15 14.76 149,000 14.77 14.77
Date Open High Low Vol Cls adjCls
06-09-12 14.59 14.84 14.47 100,800 14.80 14.80
06-09-11 14.69 14.86 14.27 128,400 14.62 14.62
06-09-08 14.55 14.82 14.51 161,300 14.66 14.66
06-09-07 14.88 14.98 14.37 279,800 14.53 14.53
06-09-06 15.14 15.27 14.14 499,300 14.84 14.84
06-09-05 14.75 16.19 14.52 1,125,000 14.98 14.98
06-09-01 14.95 14.95 14.52 90,400 14.71 14.71
06-08-31 14.50 14.97 14.27 212,800 14.92 14.92
06-08-30 13.79 14.62 13.79 207,800 14.58 14.58
Date Open High Low Vol Cls adjCls
06-08-29 13.49 13.81 13.29 98,800 13.79 13.79
06-08-28 13.31 13.60 13.17 83,700 13.43 13.43
06-08-25 13.05 13.51 13.05 177,100 13.37 13.37
06-08-24 13.02 13.20 12.63 178,200 13.13 13.13
06-08-23 13.33 13.39 12.92 80,900 12.95 12.95
06-08-22 13.52 13.57 13.32 57,100 13.34 13.34
06-08-21 13.65 13.75 13.35 39,900 13.50 13.50
06-08-18 13.79 13.80 13.40 70,900 13.68 13.68
06-08-17 13.41 13.75 13.41 149,600 13.72 13.72
Date Open High Low Vol Cls adjCls
06-08-16 13.60 13.75 13.27 56,600 13.49 13.49
06-08-15 13.32 13.73 13.28 150,000 13.71 13.71
06-08-14 13.06 13.24 12.93 57,600 13.14 13.14
06-08-11 13.06 13.18 12.94 57,500 12.94 12.94
06-08-10 13.04 13.28 12.96 101,400 13.12 13.12
06-08-09 13.00 13.59 12.88 219,500 13.21 13.21
06-08-08 13.25 13.50 12.85 134,100 12.85 12.85
06-08-07 13.27 13.50 12.98 124,200 13.29 13.29
06-08-04 13.73 13.73 13.17 112,900 13.39 13.39
Date Open High Low Vol Cls adjCls
06-08-03 13.57 13.76 13.29 86,300 13.51 13.51
06-08-02 13.55 14.19 13.49 284,400 13.69 13.69
06-08-01 13.51 13.62 13.09 46,600 13.44 13.44
06-07-31 13.59 13.77 13.30 146,300 13.66 13.66
06-07-28 13.52 13.81 13.35 137,900 13.75 13.75
06-07-27 13.78 13.95 13.25 195,200 13.42 13.42
06-07-26 13.52 13.75 13.24 105,700 13.67 13.67
06-07-25 13.45 13.65 13.22 70,600 13.64 13.64
06-07-24 12.81 13.50 12.81 66,200 13.46 13.46
Date Open High Low Vol Cls adjCls
06-07-21 12.89 12.89 12.39 69,800 12.74 12.74
06-07-20 13.63 13.64 12.89 102,800 13.02 13.02
06-07-19 13.02 13.75 12.91 124,100 13.61 13.61
06-07-18 12.59 13.00 12.25 92,000 12.99 12.99
06-07-17 12.66 12.80 12.41 71,300 12.42 12.42
06-07-14 13.26 13.26 12.55 73,300 12.67 12.67
06-07-13 13.39 13.75 13.19 112,800 13.27 13.27
06-07-12 13.51 13.75 13.48 80,400 13.53 13.53
06-07-11 13.51 13.80 13.15 168,500 13.62 13.62
Date Open High Low Vol Cls adjCls
06-07-10 13.57 13.76 13.53 139,400 13.65 13.65
06-07-07 13.22 13.76 13.22 128,400 13.57 13.57
06-07-06 13.04 13.49 12.94 73,400 13.44 13.44
06-07-05 12.64 13.00 12.48 79,100 13.00 13.00
06-07-03 13.12 13.12 12.65 45,400 12.81 12.81
06-06-30 13.10 13.70 12.97 450,000 12.97 12.97
06-06-29 12.10 13.09 12.03 110,100 13.02 13.02
06-06-28 12.10 12.17 11.80 35,200 11.97 11.97
06-06-27 12.39 12.55 11.91 50,100 12.04 12.04
Date Open High Low Vol Cls adjCls
06-06-26 12.14 12.25 11.87 30,600 12.24 12.24
06-06-23 12.00 12.12 11.78 25,600 12.02 12.02
06-06-22 12.41 12.45 11.90 44,600 12.06 12.06
06-06-21 12.00 12.50 11.97 46,700 12.45 12.45
06-06-20 12.37 12.37 12.00 107,700 12.01 12.01
06-06-19 12.91 12.94 12.23 102,800 12.36 12.36
06-06-16 12.60 13.11 12.55 282,400 12.82 12.82
06-06-15 12.79 12.79 12.47 182,900 12.62 12.62
06-06-14 12.78 12.82 12.43 188,300 12.66 12.66
Date Open High Low Vol Cls adjCls
06-06-13 12.28 12.95 12.28 164,300 12.78 12.78
06-06-12 12.94 12.95 12.30 107,700 12.34 12.34
06-06-09 13.22 13.49 12.86 148,300 12.98 12.98
06-06-08 13.05 13.19 12.81 108,800 13.14 13.14
06-06-07 12.77 13.49 12.77 66,500 13.12 13.12
06-06-06 12.80 13.11 12.55 68,200 12.74 12.74
06-06-05 13.64 13.64 12.65 92,300 12.72 12.72
06-06-02 13.43 13.75 13.06 93,400 13.71 13.71
06-06-01 13.26 13.68 12.85 62,800 13.57 13.57
Date Open High Low Vol Cls adjCls
06-05-31 12.87 13.50 12.71 113,400 13.40 13.40
06-05-30 13.19 13.29 12.72 69,600 12.83 12.83
06-05-26 13.32 13.45 12.95 71,100 13.31 13.31
06-05-25 12.62 13.40 12.47 221,600 13.23 13.23
06-05-24 11.75 12.54 11.75 110,800 12.45 12.45
06-05-23 12.21 12.22 11.65 125,700 12.03 12.03
06-05-22 12.00 12.30 11.80 122,900 12.12 12.12
06-05-19 11.68 12.14 11.48 132,700 12.00 12.00
06-05-18 11.79 11.98 11.66 53,000 11.68 11.68
Date Open High Low Vol Cls adjCls
06-05-17 11.66 11.81 11.58 85,400 11.71 11.71
06-05-16 11.98 12.15 11.72 134,600 11.82 11.82
06-05-15 12.10 12.24 12.02 89,600 12.06 12.06
06-05-12 12.60 12.68 11.96 124,000 12.28 12.28
06-05-11 13.09 13.12 12.50 67,200 12.62 12.62
06-05-10 12.93 13.17 12.81 117,500 13.13 13.13
06-05-09 13.59 14.13 12.90 237,300 12.93 12.93
06-05-08 13.35 14.14 13.31 293,200 13.73 13.73
06-05-05 13.32 13.58 13.16 97,000 13.46 13.46
Date Open High Low Vol Cls adjCls
06-05-04 12.76 13.45 12.76 88,500 13.16 13.16
06-05-03 13.14 13.14 12.71 66,400 12.79 12.79
06-05-02 12.94 13.23 12.75 47,800 13.19 13.19
06-05-01 12.95 13.44 12.82 96,100 12.99 12.99
06-04-28 12.84 13.23 12.71 86,900 12.93 12.93
06-04-27 13.08 13.25 12.59 75,200 12.91 12.91
06-04-26 13.24 13.35 13.10 43,900 13.20 13.20
06-04-25 13.52 13.58 13.14 67,800 13.27 13.27
06-04-24 13.84 13.84 13.35 80,800 13.49 13.49
Date Open High Low Vol Cls adjCls
06-04-21 14.05 14.08 13.62 125,800 13.89 13.89
06-04-20 13.69 13.98 13.43 76,200 13.96 13.96
06-04-19 13.90 14.00 13.51 98,900 13.64 13.64
06-04-18 13.20 13.98 13.20 168,200 13.90 13.90
06-04-17 13.40 13.40 12.89 84,800 13.17 13.17
06-04-13 13.15 13.43 13.09 56,000 13.40 13.40
06-04-12 13.11 13.25 12.91 49,200 13.09 13.09
06-04-11 13.50 13.74 12.65 126,300 13.16 13.16
06-04-10 13.72 13.75 13.30 146,000 13.50 13.50
Date Open High Low Vol Cls adjCls
06-04-07 13.84 13.98 13.60 101,000 13.64 13.64
06-04-06 13.31 13.96 13.28 147,200 13.74 13.74
06-04-05 13.25 13.31 13.00 85,000 13.28 13.28
06-04-04 12.91 13.23 12.85 173,100 13.14 13.14
06-04-03 12.96 13.18 12.80 167,100 12.90 12.90
06-03-31 12.80 12.90 12.62 200,200 12.90 12.90
06-03-30 12.80 12.90 12.67 106,800 12.72 12.72
06-03-29 12.86 12.90 12.59 85,700 12.75 12.75
06-03-28 13.13 13.17 12.50 161,300 12.87 12.87
Date Open High Low Vol Cls adjCls
06-03-27 13.35 13.40 13.01 151,700 13.13 13.13
06-03-24 12.91 13.28 12.84 202,700 13.20 13.20
06-03-23 12.00 12.97 11.94 240,300 12.80 12.80
06-03-22 11.67 11.97 11.53 72,100 11.92 11.92
06-03-21 11.73 12.24 11.61 94,700 11.73 11.73
06-03-20 11.26 12.23 11.26 187,900 12.11 12.11
06-03-17 11.07 11.50 10.92 313,100 11.44 11.44
06-03-16 10.95 11.03 10.83 75,300 11.01 11.01
06-03-15 10.70 10.95 10.57 60,200 10.92 10.92
Date Open High Low Vol Cls adjCls
06-03-14 10.45 10.73 10.39 56,500 10.72 10.72
06-03-13 10.67 10.70 10.42 46,700 10.50 10.50
06-03-10 10.47 10.64 10.40 37,100 10.59 10.59
06-03-09 10.74 10.77 10.39 63,700 10.51 10.51
06-03-08 10.46 10.80 10.41 55,900 10.75 10.75
06-03-07 10.63 10.78 10.38 117,700 10.51 10.51
06-03-06 10.61 10.80 10.59 119,100 10.65 10.65
06-03-03 10.74 10.92 10.59 54,700 10.63 10.63
06-03-02 10.84 10.86 10.54 53,400 10.72 10.72
Date Open High Low Vol Cls adjCls
06-03-01 10.41 10.90 10.37 84,900 10.90 10.90
06-02-28 10.79 10.79 10.36 100,000 10.40 10.40
06-02-27 10.73 10.84 10.56 72,200 10.84 10.84
06-02-24 10.74 10.74 10.55 46,000 10.68 10.68
06-02-23 10.66 10.90 10.54 74,000 10.69 10.69
06-02-22 10.51 10.80 10.45 59,400 10.69 10.69
06-02-21 11.09 11.09 10.51 121,800 10.53 10.53
06-02-17 10.88 11.20 10.60 132,700 11.14 11.14
06-02-16 10.62 10.90 10.47 107,700 10.88 10.88
Date Open High Low Vol Cls adjCls
06-02-15 10.15 10.65 10.12 128,700 10.51 10.51
06-02-14 9.88 10.20 9.77 71,600 10.06 10.06
06-02-13 9.73 9.99 9.70 65,900 9.92 9.92
06-02-10 10.10 10.17 9.74 60,400 9.82 9.82
06-02-09 10.33 10.40 10.10 35,500 10.13 10.13
06-02-08 10.37 10.48 10.14 62,200 10.35 10.35
06-02-07 10.80 10.80 10.26 98,100 10.34 10.34
06-02-06 11.04 11.04 10.47 104,100 10.87 10.87
06-02-03 11.03 11.23 10.40 157,100 10.97 10.97
Date Open High Low Vol Cls adjCls
06-02-02 11.15 11.20 10.73 287,600 11.20 11.20
06-02-01 10.75 11.27 10.75 86,700 11.16 11.16
06-01-31 10.88 11.01 10.55 111,600 10.95 10.95
06-01-30 10.81 10.99 10.71 76,300 10.95 10.95
06-01-27 10.94 11.13 10.72 56,100 10.86 10.86
06-01-26 10.72 11.05 10.43 117,200 10.90 10.90
06-01-25 10.54 10.72 10.43 71,100 10.59 10.59
06-01-24 10.37 10.70 10.37 33,600 10.65 10.65
06-01-23 10.20 10.52 10.11 92,100 10.29 10.29
Date Open High Low Vol Cls adjCls
06-01-20 10.34 10.37 10.10 59,700 10.16 10.16
06-01-19 10.29 10.30 10.02 55,700 10.30 10.30
06-01-18 9.88 10.40 9.88 41,500 10.36 10.36
06-01-17 10.17 10.18 9.87 51,400 9.90 9.90
06-01-13 10.59 10.78 10.20 52,100 10.27 10.27
06-01-12 10.61 10.73 10.50 60,700 10.71 10.71
06-01-11 10.21 10.67 10.15 151,300 10.55 10.55
06-01-10 10.00 10.21 9.95 53,000 10.21 10.21
06-01-09 9.59 10.16 9.59 134,700 10.15 10.15
Date Open High Low Vol Cls adjCls
06-01-06 9.74 9.80 9.44 43,900 9.75 9.75
06-01-05 9.74 9.76 9.41 51,200 9.55 9.55
06-01-04 9.42 9.73 9.24 59,500 9.62 9.62
06-01-03 9.24 9.44 9.12 66,900 9.35 9.35
05-12-30 9.43 9.48 9.17 69,200 9.24 9.24
05-12-29 9.44 9.57 9.41 67,200 9.48 9.48
05-12-28 9.41 9.57 9.35 68,800 9.51 9.51
05-12-27 9.35 9.54 9.35 88,200 9.43 9.43
05-12-23 9.36 9.44 9.35 32,900 9.39 9.39
Date Open High Low Vol Cls adjCls
05-12-22 9.09 9.50 9.04 73,600 9.38 9.38
05-12-21 8.87 9.27 8.87 139,500 9.17 9.17
05-12-20 8.81 9.13 8.81 50,200 8.91 8.91
05-12-19 9.06 9.14 8.81 86,000 8.87 8.87
05-12-16 9.25 9.30 8.95 162,200 9.06 9.06
05-12-15 8.95 9.31 8.92 62,200 9.19 9.19
05-12-14 9.09 9.23 8.90 56,900 8.92 8.92
05-12-13 9.20 9.30 8.97 50,100 9.20 9.20
05-12-12 9.15 9.49 9.15 99,800 9.24 9.24
Date Open High Low Vol Cls adjCls
05-12-09 9.01 9.45 9.01 71,600 9.32 9.32
05-12-08 9.05 9.07 8.95 58,600 9.06 9.06
05-12-07 9.04 9.10 8.98 57,700 9.00 9.00
05-12-06 9.00 9.34 9.00 68,200 9.00 9.00
05-12-05 9.00 9.10 8.97 65,200 8.99 8.99
05-12-02 8.79 9.14 8.70 182,500 9.05 9.05
05-12-01 8.80 8.82 8.67 78,600 8.75 8.75
05-11-30 8.82 8.82 8.63 63,400 8.74 8.74
05-11-29 8.93 8.97 8.73 59,000 8.76 8.76
Date Open High Low Vol Cls adjCls
05-11-28 8.81 8.96 8.79 52,100 8.82 8.82
05-11-25 8.75 8.91 8.73 7,700 8.83 8.83
05-11-23 8.91 9.00 8.82 41,300 8.82 8.82
05-11-22 8.99 9.07 8.86 67,800 8.98 8.98
05-11-21 8.94 9.09 8.89 53,600 9.06 9.06
05-11-18 9.08 9.08 8.89 69,400 9.00 9.00
05-11-17 8.77 8.95 8.71 75,600 8.93 8.93
05-11-16 9.05 9.05 8.72 82,700 8.77 8.77
05-11-15 8.92 9.11 8.92 72,200 8.98 8.98
Date Open High Low Vol Cls adjCls
05-11-14 9.60 9.60 9.01 100,700 9.06 9.06
05-11-11 9.58 9.72 9.50 77,100 9.53 9.53
05-11-10 9.67 9.85 9.28 122,100 9.62 9.62
05-11-09 9.23 9.67 9.12 169,300 9.67 9.67
05-11-08 8.94 9.59 8.93 99,900 9.14 9.14
05-11-07 9.03 9.09 8.78 118,700 8.97 8.97
05-11-04 9.25 9.48 8.75 145,700 9.09 9.09
05-11-03 8.30 8.74 8.30 286,100 8.71 8.71
05-11-02 8.50 8.56 7.99 205,500 8.31 8.31
Date Open High Low Vol Cls adjCls
05-11-01 8.47 8.60 8.37 158,700 8.50 8.50
05-10-31 8.28 8.74 8.25 171,500 8.63 8.63
05-10-28 8.18 8.40 8.04 109,200 8.22 8.22
05-10-27 8.02 8.13 7.81 106,000 8.07 8.07
05-10-26 8.20 8.28 8.04 68,200 8.11 8.11
05-10-25 8.45 8.50 8.14 92,600 8.23 8.23
05-10-24 8.53 8.55 8.39 252,600 8.50 8.50
05-10-21 8.50 8.55 8.44 66,200 8.50 8.50
05-10-20 8.65 8.66 8.34 84,200 8.50 8.50
Date Open High Low Vol Cls adjCls
05-10-19 8.76 8.77 8.35 129,700 8.62 8.62
05-10-18 9.27 9.27 8.76 107,200 8.79 8.79
05-10-17 9.13 9.33 9.02 42,700 9.25 9.25
05-10-14 9.06 9.20 8.96 32,900 9.12 9.12
05-10-13 9.05 9.19 8.81 73,200 9.12 9.12
05-10-12 9.40 9.52 9.02 111,900 9.05 9.05
05-10-11 9.44 9.60 9.40 45,900 9.40 9.40
05-10-10 9.60 9.60 9.45 37,600 9.45 9.45
05-10-07 9.68 9.68 9.50 32,800 9.54 9.54
Date Open High Low Vol Cls adjCls
05-10-06 9.62 9.71 9.44 65,200 9.58 9.58
05-10-05 9.80 10.04 9.60 88,300 9.69 9.69
05-10-04 10.04 10.15 9.76 87,900 9.76 9.76
05-10-03 10.00 10.15 9.90 87,500 9.95 9.95
05-09-30 9.96 10.23 9.84 141,800 10.07 10.07
05-09-29 9.90 10.13 9.89 57,700 10.03 10.03
05-09-28 10.33 10.41 9.96 43,800 10.00 10.00
05-09-27 9.98 10.63 9.98 65,400 10.38 10.38
05-09-26 10.11 10.14 10.00 35,000 10.12 10.12
Date Open High Low Vol Cls adjCls
05-09-23 9.98 10.14 9.92 38,600 10.09 10.09
05-09-22 9.97 10.16 9.95 48,500 9.98 9.98
05-09-21 10.44 10.44 9.86 103,700 10.05 10.05
05-09-20 10.48 10.70 10.30 42,800 10.34 10.34
05-09-19 10.64 10.80 10.31 78,000 10.37 10.37
05-09-16 10.52 10.74 10.46 166,200 10.72 10.72
05-09-15 10.56 10.69 10.39 83,100 10.47 10.47
05-09-14 10.56 10.78 10.48 98,000 10.56 10.56
05-09-13 10.61 10.65 10.43 91,700 10.57 10.57
Date Open High Low Vol Cls adjCls
05-09-12 10.41 10.60 10.22 76,600 10.57 10.57
05-09-09 10.20 10.47 10.13 27,400 10.36 10.36
05-09-08 10.33 10.45 10.18 54,100 10.29 10.29
05-09-07 10.26 10.54 10.10 74,300 10.45 10.45
05-09-06 9.88 10.29 9.88 69,400 10.16 10.16
05-09-02 9.73 10.00 9.72 38,400 9.93 9.93
05-09-01 9.94 9.94 9.67 67,800 9.77 9.77
05-08-31 9.48 10.03 9.31 84,900 10.02 10.02
05-08-30 9.14 9.61 9.14 46,200 9.55 9.55
Date Open High Low Vol Cls adjCls
05-08-29 9.28 9.38 9.14 63,200 9.30 9.30
05-08-26 9.44 9.51 9.28 39,600 9.28 9.28
05-08-25 9.40 9.69 9.33 59,300 9.45 9.45
05-08-24 9.37 9.58 9.32 63,000 9.39 9.39
05-08-23 9.55 9.59 9.31 63,200 9.41 9.41
05-08-22 9.40 9.57 9.28 60,100 9.56 9.56
05-08-19 9.55 9.60 9.39 77,400 9.45 9.45
05-08-18 9.58 9.71 9.50 76,800 9.60 9.60
05-08-17 9.65 9.81 9.60 64,500 9.70 9.70
Date Open High Low Vol Cls adjCls
05-08-16 9.86 9.94 9.65 92,900 9.66 9.66
05-08-15 9.90 10.15 9.81 145,800 9.91 9.91
05-08-12 10.08 10.08 9.80 173,500 9.95 9.95
05-08-11 9.96 10.15 9.71 137,400 10.15 10.15
05-08-10 10.00 10.17 9.95 137,500 10.06 10.06
05-08-09 9.95 10.10 9.94 121,500 10.01 10.01
05-08-08 10.39 10.39 9.91 253,900 10.00 10.00
05-08-05 10.28 10.43 9.95 113,200 10.39 10.39
05-08-04 10.97 10.97 9.98 179,900 10.29 10.29
Date Open High Low Vol Cls adjCls
05-08-03 10.29 10.93 10.20 201,900 10.85 10.85
05-08-02 9.90 10.44 9.73 269,000 10.22 10.22
05-08-01 9.70 9.87 9.60 35,100 9.87 9.87
05-07-29 9.82 9.95 9.65 37,500 9.75 9.75
05-07-28 9.85 9.91 9.51 57,500 9.89 9.89
05-07-27 9.74 9.92 9.64 67,600 9.90 9.90
05-07-26 9.68 9.74 9.50 52,400 9.69 9.69
05-07-25 9.56 9.81 9.51 39,600 9.57 9.57
05-07-22 9.11 9.75 9.11 72,300 9.70 9.70
Date Open High Low Vol Cls adjCls
05-07-21 9.30 9.32 9.11 50,900 9.11 9.11
05-07-20 9.00 9.40 9.00 53,400 9.35 9.35
05-07-19 8.88 9.17 8.88 46,600 9.08 9.08
05-07-18 9.24 9.44 8.88 107,200 8.88 8.88
05-07-15 9.31 9.40 9.00 81,500 9.12 9.12
05-07-14 9.66 9.80 9.40 84,700 9.43 9.43
05-07-13 9.87 9.88 9.43 69,200 9.61 9.61
05-07-12 9.75 10.00 9.65 92,700 9.91 9.91
05-07-11 9.38 9.90 9.22 116,800 9.80 9.80
Date Open High Low Vol Cls adjCls
05-07-08 8.91 10.15 8.90 172,700 9.36 9.36
05-07-07 8.70 8.99 8.53 72,700 8.89 8.89
05-07-06 8.58 9.00 8.55 120,900 8.74 8.74
05-07-05 8.61 8.69 8.40 102,500 8.69 8.69
05-07-01 8.60 8.60 8.31 55,500 8.57 8.57
05-06-30 8.50 8.67 8.49 89,600 8.55 8.55
05-06-29 8.65 8.72 8.46 152,900 8.59 8.59
05-06-28 8.46 8.70 8.35 115,200 8.70 8.70
05-06-27 8.29 8.75 8.28 235,800 8.36 8.36
Date Open High Low Vol Cls adjCls
05-06-24 7.80 9.17 7.75 938,200 8.61 8.61
05-06-23 9.91 9.91 9.91 0 9.91 9.91
05-06-22 10.50 10.72 9.80 292,100 9.91 9.91
05-06-21 10.64 10.66 10.30 126,600 10.38 10.38
05-06-20 9.69 10.58 9.68 286,300 10.56 10.56
05-06-17 9.38 9.80 9.22 221,900 9.64 9.64
05-06-16 9.25 9.49 9.18 74,600 9.29 9.29
05-06-15 9.30 9.30 9.15 97,400 9.29 9.29
05-06-14 9.08 9.25 9.03 73,400 9.25 9.25
Date Open High Low Vol Cls adjCls
05-06-13 9.34 9.44 9.04 68,100 9.13 9.13
05-06-10 9.33 9.35 9.01 44,100 9.29 9.29
05-06-09 9.29 9.32 9.13 50,000 9.21 9.21
05-06-08 9.11 9.65 8.88 136,500 9.36 9.36
05-06-07 9.42 9.43 9.01 82,900 9.01 9.01
05-06-06 9.63 9.67 9.17 74,800 9.30 9.30
05-06-03 9.68 9.81 9.54 109,600 9.58 9.58
05-06-02 9.70 9.85 9.48 68,400 9.80 9.80
05-06-01 9.46 9.87 9.40 233,500 9.60 9.60
Date Open High Low Vol Cls adjCls
05-05-31 10.00 10.45 8.94 315,600 9.37 9.37
05-05-27 10.29 10.32 10.18 50,100 10.22 10.22
05-05-26 9.98 10.30 9.98 34,700 10.26 10.26
05-05-25 10.15 10.25 9.95 45,500 10.17 10.17
05-05-24 10.00 10.20 9.80 50,900 10.16 10.16
05-05-23 10.28 10.29 9.99 127,200 9.99 9.99
05-05-20 10.35 10.44 10.09 38,300 10.28 10.28
05-05-19 10.00 10.38 10.00 91,500 10.25 10.25
05-05-18 9.62 10.00 9.47 127,200 9.97 9.97
Date Open High Low Vol Cls adjCls
05-05-17 9.28 9.50 9.26 111,400 9.45 9.45
05-05-16 8.94 9.26 8.86 137,100 9.26 9.26
05-05-13 9.05 9.19 8.81 81,000 8.92 8.92
05-05-12 9.34 9.34 8.89 99,500 9.13 9.13
05-05-11 9.26 9.36 9.07 79,500 9.27 9.27
05-05-10 9.28 9.51 9.13 139,400 9.35 9.35
05-05-09 9.38 9.44 9.19 77,300 9.44 9.44
05-05-06 9.57 9.59 9.34 36,000 9.47 9.47
05-05-05 9.51 9.59 9.36 54,000 9.52 9.52
Date Open High Low Vol Cls adjCls
05-05-04 9.72 9.72 9.16 116,600 9.60 9.60
05-05-03 9.50 9.70 9.50 121,900 9.60 9.60
05-05-02 10.20 10.25 9.42 154,900 9.52 9.52
05-04-29 10.34 10.34 9.93 155,000 10.15 10.15
05-04-28 10.70 10.70 10.15 77,400 10.15 10.15
05-04-27 10.57 10.88 10.03 80,100 10.73 10.73
05-04-26 10.44 10.81 10.44 45,200 10.65 10.65
05-04-25 10.70 10.79 10.38 45,700 10.69 10.69
05-04-22 11.21 11.21 10.52 78,300 10.53 10.53
Date Open High Low Vol Cls adjCls
05-04-21 10.86 11.22 10.56 137,400 11.10 11.10
05-04-20 11.15 11.20 10.62 76,300 10.62 10.62
05-04-19 11.07 11.14 10.96 42,500 11.10 11.10
05-04-18 10.87 10.99 10.50 50,100 10.96 10.96
05-04-15 11.13 11.19 10.70 66,600 10.76 10.76
05-04-14 11.04 11.20 10.93 48,800 11.05 11.05
05-04-13 11.33 11.33 10.90 81,700 10.98 10.98
05-04-12 10.97 11.05 10.66 89,900 10.98 10.98
05-04-11 11.50 11.60 11.15 89,100 11.15 11.15
Date Open High Low Vol Cls adjCls
05-04-08 11.56 11.91 11.30 99,600 11.51 11.51
05-04-07 11.17 11.28 11.12 47,600 11.28 11.28
05-04-06 10.83 11.31 10.71 105,500 11.23 11.23
05-04-05 10.55 10.72 10.50 48,000 10.71 10.71
05-04-04 10.73 10.74 10.24 60,500 10.57 10.57
05-04-01 10.79 10.91 10.43 86,100 10.60 10.60
05-03-31 10.73 10.73 10.46 75,400 10.58 10.58
05-03-30 10.40 10.75 10.40 49,700 10.74 10.74
05-03-29 10.48 10.82 10.45 86,800 10.56 10.56
Date Open High Low Vol Cls adjCls
05-03-28 10.51 10.51 10.20 68,800 10.40 10.40
05-03-24 10.17 10.64 10.17 44,000 10.51 10.51
05-03-23 10.43 10.43 10.14 52,400 10.17 10.17
05-03-22 10.55 10.55 10.30 30,000 10.33 10.33
05-03-21 10.46 10.58 10.26 59,200 10.47 10.47
05-03-18 10.60 10.60 10.11 114,800 10.37 10.37
05-03-17 10.76 11.04 10.36 72,800 10.56 10.56
05-03-16 11.17 11.21 10.83 70,900 10.83 10.83
05-03-15 11.32 11.62 11.17 111,900 11.19 11.19
Date Open High Low Vol Cls adjCls
05-03-14 10.94 11.52 10.94 132,300 11.30 11.30
05-03-11 11.10 11.20 10.96 65,100 11.12 11.12
05-03-10 10.95 11.20 10.80 93,200 11.07 11.07
05-03-09 11.01 11.36 10.95 93,000 10.95 10.95
05-03-08 11.15 11.63 11.08 115,500 11.20 11.20
05-03-07 11.37 11.88 11.12 141,900 11.18 11.18
05-03-04 10.85 11.41 10.71 130,300 11.12 11.12
05-03-03 10.65 10.90 10.40 54,700 10.71 10.71
05-03-02 10.70 11.05 10.62 124,700 10.66 10.66
Date Open High Low Vol Cls adjCls
05-03-01 10.50 11.09 10.37 130,600 10.80 10.80
05-02-28 10.92 10.92 10.40 134,400 10.70 10.70
05-02-25 10.05 11.14 10.05 157,400 10.89 10.89
05-02-24 9.98 10.26 9.98 73,100 10.24 10.24
05-02-23 10.26 10.26 9.97 90,400 10.00 10.00
05-02-22 10.00 10.25 9.92 118,900 10.08 10.08
05-02-18 10.13 10.24 9.99 62,300 10.05 10.05
05-02-17 10.42 10.42 10.00 80,700 10.02 10.02
05-02-16 10.02 10.60 10.02 93,200 10.41 10.41
Date Open High Low Vol Cls adjCls
05-02-15 10.63 10.75 10.25 94,300 10.29 10.29
05-02-14 10.83 10.83 10.22 124,200 10.25 10.25
05-02-11 10.21 10.81 10.21 64,300 10.75 10.75
05-02-10 10.90 11.07 10.21 152,000 10.30 10.30
05-02-09 10.85 11.10 10.56 92,100 10.72 10.72
05-02-08 10.87 11.20 10.87 60,900 10.88 10.88
05-02-07 11.32 11.39 10.95 116,500 10.97 10.97
05-02-04 11.24 11.42 11.01 72,500 11.32 11.32
05-02-03 11.12 11.44 10.88 89,800 11.16 11.16
Date Open High Low Vol Cls adjCls
05-02-02 11.27 11.79 11.03 145,500 11.12 11.12
05-02-01 11.94 11.96 11.26 89,200 11.58 11.58
05-01-31 11.84 12.24 11.31 296,800 11.88 11.88
05-01-28 11.83 11.90 11.27 121,500 11.43 11.43
05-01-27 11.15 11.87 11.03 167,600 11.57 11.57
05-01-26 11.14 11.25 11.01 139,600 11.10 11.10
05-01-25 11.49 11.88 10.75 151,300 11.20 11.20
05-01-24 11.04 11.48 11.01 134,100 11.06 11.06
05-01-21 11.63 11.69 11.05 138,400 11.16 11.16
Date Open High Low Vol Cls adjCls
05-01-20 11.75 11.97 11.25 130,500 11.41 11.41
05-01-19 12.02 12.09 11.65 127,200 11.97 11.97
05-01-18 11.97 12.08 11.55 208,400 11.87 11.87
05-01-14 12.27 12.44 11.69 507,900 12.05 12.05
05-01-13 11.70 12.90 10.94 1,766,800 12.45 12.45
05-01-12 14.37 14.47 13.62 123,900 14.17 14.17
05-01-11 14.32 14.62 13.92 81,600 14.31 14.31
05-01-10 14.30 14.70 14.18 97,500 14.42 14.42
05-01-07 14.56 14.56 13.74 97,800 14.29 14.29
Date Open High Low Vol Cls adjCls
05-01-06 14.49 14.79 14.27 194,900 14.52 14.52
05-01-05 14.75 15.10 14.21 160,600 14.69 14.69
05-01-04 15.18 15.20 14.76 140,300 14.98 14.98
05-01-03 15.87 15.97 14.97 213,500 15.01 15.01
04-12-31 15.43 15.72 15.35 176,100 15.44 15.44
04-12-30 14.93 15.41 14.70 223,800 15.23 15.23
04-12-29 13.57 14.97 13.57 362,800 14.70 14.70
04-12-28 13.77 13.87 13.68 128,300 13.74 13.74
04-12-27 13.88 14.09 13.51 149,000 13.82 13.82
Date Open High Low Vol Cls adjCls
04-12-23 13.55 13.83 13.50 111,600 13.68 13.68
04-12-22 13.65 14.08 13.65 120,400 13.66 13.66
04-12-21 13.56 14.11 13.56 107,400 13.73 13.73
04-12-20 14.30 14.50 13.67 80,500 13.75 13.75
04-12-17 14.16 14.44 14.01 60,500 14.44 14.44
04-12-16 14.12 14.50 14.02 55,400 14.02 14.02
04-12-15 14.00 14.41 13.83 115,400 14.18 14.18
04-12-14 13.66 14.05 13.41 102,300 13.89 13.89
04-12-13 13.99 14.00 13.50 111,200 13.65 13.65
Date Open High Low Vol Cls adjCls
04-12-10 14.20 14.20 13.75 77,300 13.95 13.95
04-12-09 13.96 14.20 13.79 68,400 14.03 14.03
04-12-08 13.98 14.50 13.84 108,200 14.20 14.20
04-12-07 14.55 14.75 14.08 86,400 14.14 14.14
04-12-06 14.76 14.94 14.51 79,000 14.75 14.75
04-12-03 15.19 15.36 14.86 75,900 14.86 14.86
04-12-02 14.88 15.36 14.88 61,200 15.35 15.35
04-12-01 15.26 15.49 14.84 108,800 15.26 15.26
04-11-30 15.17 15.29 15.03 63,400 15.18 15.18
Date Open High Low Vol Cls adjCls
04-11-29 15.60 15.70 14.87 176,100 15.31 15.31
04-11-26 15.14 15.58 15.14 59,300 15.40 15.40
04-11-24 15.10 15.34 14.52 77,000 15.13 15.13
04-11-23 15.05 15.05 14.50 221,400 15.03 15.03
04-11-22 15.31 15.69 14.75 428,500 14.94 14.94
04-11-19 16.30 16.50 15.62 213,100 15.85 15.85
04-11-18 17.10 17.70 16.36 264,600 16.64 16.64
04-11-17 15.77 17.50 15.55 473,400 17.48 17.48
04-11-16 15.50 15.85 15.45 84,600 15.77 15.77
Date Open High Low Vol Cls adjCls
04-11-15 15.81 15.90 15.36 115,200 15.64 15.64
04-11-12 15.34 15.96 15.33 170,200 15.96 15.96
04-11-11 15.41 15.74 15.41 94,200 15.62 15.62
04-11-10 15.25 15.73 15.02 195,000 15.42 15.42
04-11-09 14.89 15.27 14.89 302,800 15.27 15.27
04-11-08 14.74 15.00 14.50 227,300 14.93 14.93
04-11-05 14.30 14.95 13.90 331,800 14.70 14.70
04-11-04 13.89 14.52 13.86 280,100 14.35 14.35
04-11-03 13.40 14.37 13.26 400,300 13.93 13.93
Date Open High Low Vol Cls adjCls
04-11-02 12.64 13.89 12.64 366,200 13.18 13.18
04-11-01 11.30 12.93 11.30 294,000 12.83 12.83
04-10-29 11.74 11.97 10.77 149,500 11.32 11.32
04-10-28 11.79 11.79 11.42 86,000 11.51 11.51
04-10-27 11.00 11.72 10.77 214,900 11.69 11.69
04-10-26 9.56 10.87 9.42 245,400 10.85 10.85
04-10-25 9.42 9.55 9.20 44,000 9.45 9.45
04-10-22 9.04 9.64 9.03 64,700 9.31 9.31
04-10-21 9.04 9.35 8.95 53,500 9.19 9.19
Date Open High Low Vol Cls adjCls
04-10-20 9.00 9.09 8.89 85,500 9.09 9.09
04-10-19 9.20 9.38 8.94 40,500 9.00 9.00
04-10-18 9.01 9.40 8.88 247,200 9.14 9.14
04-10-15 9.04 9.23 9.01 41,400 9.13 9.13
04-10-14 9.30 9.48 9.10 286,500 9.11 9.11
04-10-13 9.50 9.62 9.30 56,500 9.33 9.33
04-10-12 9.34 9.60 9.34 34,900 9.55 9.55
04-10-11 9.60 9.74 9.24 34,700 9.48 9.48
04-10-08 9.70 9.89 9.55 56,700 9.61 9.61
Date Open High Low Vol Cls adjCls
04-10-07 9.87 10.04 9.56 38,800 9.60 9.60
04-10-06 9.83 10.03 9.79 38,700 9.86 9.86
04-10-05 9.80 10.04 9.71 83,500 9.83 9.83
04-10-04 9.32 10.16 9.18 143,400 9.84 9.84
04-10-01 9.17 9.34 8.96 123,200 9.32 9.32
04-09-30 9.28 9.28 8.84 80,400 8.85 8.85
04-09-29 9.19 9.25 9.02 94,900 9.24 9.24
04-09-28 8.90 9.11 8.63 176,000 9.01 9.01
04-09-27 9.87 10.04 8.65 733,000 8.72 8.72
Date Open High Low Vol Cls adjCls
04-09-24 10.09 10.09 9.92 48,100 9.94 9.94
04-09-23 9.87 10.15 9.87 130,600 9.94 9.94
04-09-22 10.40 10.40 10.00 105,800 10.07 10.07
04-09-21 10.45 10.62 10.26 77,600 10.29 10.29
04-09-20 10.55 10.75 10.45 72,900 10.51 10.51
04-09-17 10.95 11.29 10.64 107,100 10.69 10.69
04-09-16 10.97 10.99 10.68 44,400 10.78 10.78
04-09-15 11.17 11.17 10.75 66,800 10.88 10.88
04-09-14 11.10 11.12 10.70 63,300 11.05 11.05
Date Open High Low Vol Cls adjCls
04-09-13 10.73 11.24 10.70 182,800 11.03 11.03
04-09-10 10.25 11.10 10.15 405,400 10.75 10.75
04-09-09 10.00 10.15 9.94 104,900 10.05 10.05
04-09-08 9.90 10.38 9.69 127,700 9.91 9.91
04-09-07 10.37 10.37 9.64 79,600 9.80 9.80
04-09-03 10.59 10.60 10.08 29,900 10.21 10.21
04-09-02 10.12 10.50 9.85 42,900 10.43 10.43
04-09-01 9.74 10.44 9.57 98,700 10.05 10.05
04-08-31 9.86 9.86 9.43 38,800 9.74 9.74
Date Open High Low Vol Cls adjCls
04-08-30 10.13 10.15 9.54 60,800 9.57 9.57
04-08-27 10.39 10.39 10.16 38,800 10.20 10.20
04-08-26 10.05 10.30 10.05 45,400 10.22 10.22
04-08-25 10.08 10.30 9.78 69,800 10.15 10.15
04-08-24 10.12 10.12 9.73 44,400 9.95 9.95
04-08-23 9.68 10.08 9.68 74,400 9.77 9.77
04-08-20 9.62 10.00 9.58 53,100 9.67 9.67
04-08-19 10.06 10.06 9.54 57,000 9.68 9.68
04-08-18 9.51 10.05 9.51 29,400 9.95 9.95
Date Open High Low Vol Cls adjCls
04-08-17 10.32 10.32 9.65 31,700 9.83 9.83
04-08-16 9.85 9.95 9.52 65,200 9.81 9.81
04-08-13 10.27 10.27 9.71 35,700 9.85 9.85
04-08-12 10.22 10.51 10.02 37,900 10.05 10.05
04-08-11 10.43 10.64 10.21 44,900 10.41 10.41
04-08-10 10.00 10.83 10.00 74,900 10.77 10.77
04-08-09 10.68 10.68 10.06 73,400 10.09 10.09
04-08-06 10.43 10.74 10.43 95,500 10.51 10.51
04-08-05 10.51 10.77 10.46 83,300 10.72 10.72
Date Open High Low Vol Cls adjCls
04-08-04 10.52 10.68 10.50 69,500 10.52 10.52
04-08-03 10.60 10.99 10.46 76,300 10.68 10.68
04-08-02 10.38 10.73 9.95 69,000 10.50 10.50
04-07-30 10.02 10.84 10.02 178,600 10.80 10.80
04-07-29 9.39 10.13 9.35 64,400 9.91 9.91
04-07-28 9.72 9.72 9.20 61,000 9.44 9.44
04-07-27 9.10 9.81 9.10 61,300 9.77 9.77
04-07-26 9.04 9.41 8.90 83,600 9.16 9.16
04-07-23 10.14 10.14 8.96 165,400 9.04 9.04
Date Open High Low Vol Cls adjCls
04-07-22 10.21 10.35 9.75 94,700 10.02 10.02
04-07-21 10.71 10.79 10.08 40,800 10.10 10.10
04-07-20 10.92 11.04 10.34 65,200 10.88 10.88
04-07-19 10.16 11.00 10.02 114,900 10.86 10.86
04-07-16 10.65 10.65 10.10 83,500 10.34 10.34
04-07-15 10.63 11.13 10.50 38,000 10.53 10.53
04-07-14 10.39 11.23 10.35 107,100 10.82 10.82
04-07-13 10.57 10.70 10.05 164,000 10.50 10.50
04-07-12 11.55 11.59 10.61 128,100 10.78 10.78
Date Open High Low Vol Cls adjCls
04-07-09 11.22 11.79 11.19 59,400 11.51 11.51
04-07-08 11.76 12.16 11.30 102,300 11.50 11.50
04-07-07 11.86 12.17 11.47 105,600 12.01 12.01
04-07-06 11.91 12.22 11.42 105,100 12.07 12.07
04-07-02 11.25 12.13 11.03 299,900 12.06 12.06
04-07-01 12.42 12.64 12.25 140,400 12.30 12.30
04-06-30 13.55 13.75 12.50 245,400 12.58 12.58
04-06-29 14.09 14.18 13.55 122,300 13.55 13.55
04-06-28 14.00 14.63 13.88 274,300 14.08 14.08
Date Open High Low Vol Cls adjCls
04-06-25 13.55 14.00 13.46 1,064,000 13.91 13.91
04-06-24 12.78 13.89 12.78 195,900 13.54 13.54
04-06-23 13.00 13.40 12.77 104,400 13.03 13.03
04-06-22 12.94 13.02 12.50 107,400 12.89 12.89
04-06-21 12.80 13.15 12.54 264,600 12.80 12.80
04-06-18 12.70 13.00 12.70 132,100 12.70 12.70
04-06-17 12.33 13.00 12.33 67,500 12.83 12.83
04-06-16 12.38 12.93 12.30 83,400 12.40 12.40
04-06-15 12.76 12.85 12.50 65,900 12.60 12.60
Date Open High Low Vol Cls adjCls
04-06-14 13.15 13.17 12.30 99,500 12.94 12.94
04-06-10 12.53 13.50 12.51 293,100 12.98 12.98
04-06-09 12.55 12.88 12.45 71,100 12.62 12.62
04-06-08 12.75 12.82 12.45 18,300 12.51 12.51
04-06-07 12.64 12.85 12.30 65,500 12.69 12.69
04-06-04 12.50 12.86 12.50 64,200 12.69 12.69
04-06-03 12.90 12.94 12.10 86,500 12.59 12.59
04-06-02 13.00 13.05 12.50 126,200 12.81 12.81
04-06-01 12.60 13.63 12.46 144,300 12.99 12.99
Date Open High Low Vol Cls adjCls
04-05-28 12.69 13.00 11.75 203,500 12.35 12.35
04-05-27 12.07 13.00 12.07 217,800 13.00 13.00
04-05-26 11.74 12.85 11.74 160,300 11.99 11.99
04-05-25 12.00 12.03 11.49 74,000 11.90 11.90
04-05-24 11.90 12.49 11.75 195,500 11.95 11.95
04-05-21 10.99 11.00 10.53 44,300 10.73 10.73
04-05-20 10.57 11.00 10.33 50,400 10.75 10.75
04-05-19 11.39 11.39 10.42 76,400 10.42 10.42
04-05-18 10.98 11.29 10.56 34,900 11.03 11.03
Date Open High Low Vol Cls adjCls
04-05-17 11.07 11.07 9.65 144,800 10.89 10.89
04-05-14 11.80 11.80 10.55 64,100 11.20 11.20
04-05-13 11.46 11.95 11.18 35,100 11.66 11.66
04-05-12 12.00 12.30 10.42 146,200 11.63 11.63
04-05-11 11.73 12.40 11.54 59,300 12.08 12.08
04-05-10 12.30 12.30 10.90 136,700 11.48 11.48
04-05-07 12.35 12.77 12.03 39,800 12.30 12.30
04-05-06 12.97 13.00 11.90 97,900 12.17 12.17
04-05-05 11.68 13.02 11.68 119,000 12.99 12.99
Date Open High Low Vol Cls adjCls
04-05-04 11.99 12.14 11.75 64,500 12.00 12.00
04-05-03 11.44 12.00 11.25 73,000 11.82 11.82
04-04-30 11.72 11.86 11.15 125,400 11.43 11.43
04-04-29 12.96 13.00 10.81 309,300 11.75 11.75
04-04-28 13.24 13.47 13.00 166,200 13.15 13.15
04-04-27 13.69 13.70 13.25 221,800 13.39 13.39
04-04-26 12.45 13.42 12.30 156,500 13.31 13.31
04-04-23 12.95 13.00 12.61 122,800 12.79 12.79
04-04-22 12.30 13.30 12.15 469,700 12.90 12.90
Date Open High Low Vol Cls adjCls
04-04-21 12.15 12.49 11.85 257,600 12.49 12.49
04-04-20 11.52 12.45 11.35 553,000 12.19 12.19
04-04-19 11.37 11.86 10.90 186,600 11.67 11.67
04-04-16 10.24 11.35 10.24 342,700 11.29 11.29
04-04-15 10.05 10.52 10.00 160,500 10.36 10.36
04-04-14 9.56 10.69 9.56 150,400 10.25 10.25
04-04-13 9.80 9.98 9.51 49,200 9.67 9.67
04-04-12 9.82 10.11 9.48 81,700 9.68 9.68
04-04-08 9.80 10.15 9.38 61,000 9.55 9.55
Date Open High Low Vol Cls adjCls
04-04-07 10.01 10.23 9.58 97,500 9.81 9.81
04-04-06 9.15 10.60 8.79 467,200 9.82 9.82
04-04-05 7.99 9.24 7.99 231,200 9.05 9.05
04-04-02 8.05 8.20 7.80 110,800 8.14 8.14
04-04-01 8.21 8.49 8.12 32,200 8.30 8.30
04-03-31 8.23 8.37 7.97 43,800 8.19 8.19
04-03-30 8.38 8.49 8.03 93,100 8.19 8.19
04-03-29 8.16 8.35 8.01 75,500 8.25 8.25
04-03-26 7.81 8.10 7.81 41,900 8.05 8.05
Date Open High Low Vol Cls adjCls
04-03-25 8.00 8.15 7.82 53,100 7.96 7.96
04-03-24 8.39 8.39 7.71 58,200 8.09 8.09
04-03-23 7.65 8.11 7.65 60,000 8.10 8.10
04-03-22 7.75 7.89 7.60 122,300 7.79 7.79
04-03-19 7.40 7.88 7.40 92,500 7.81 7.81
04-03-18 7.57 7.82 7.42 101,400 7.55 7.55
04-03-17 7.50 7.67 7.15 95,300 7.47 7.47
04-03-16 7.44 7.64 7.39 75,700 7.46 7.46
04-03-15 7.20 7.50 6.98 62,000 7.39 7.39
Date Open High Low Vol Cls adjCls
04-03-12 7.25 7.45 7.19 19,000 7.28 7.28
04-03-11 7.25 7.43 7.22 33,000 7.29 7.29
04-03-10 7.74 7.74 7.21 32,100 7.32 7.32
04-03-09 7.51 7.60 7.17 51,500 7.48 7.48
04-03-08 7.67 7.96 7.55 24,000 7.64 7.64
04-03-05 7.74 7.99 7.70 75,900 7.75 7.75
04-03-04 7.87 7.88 7.52 77,200 7.72 7.72
04-03-03 7.30 7.65 6.95 145,600 7.65 7.65
04-03-02 7.29 7.42 7.10 27,900 7.16 7.16
Date Open High Low Vol Cls adjCls
04-03-01 6.92 7.30 6.92 63,500 7.29 7.29
04-02-27 7.00 7.10 6.90 87,700 6.91 6.91
04-02-26 7.00 7.16 6.98 25,700 7.05 7.05
04-02-25 7.15 7.26 7.05 117,700 7.05 7.05
04-02-24 7.31 7.31 7.12 68,000 7.17 7.17
04-02-23 7.01 7.18 7.00 70,700 7.17 7.17
04-02-20 7.05 7.20 6.88 82,800 6.90 6.90
04-02-19 7.15 7.39 6.90 31,000 7.18 7.18
04-02-18 7.30 7.30 6.95 53,300 7.00 7.00
Date Open High Low Vol Cls adjCls
04-02-17 7.30 7.43 7.11 24,400 7.40 7.40
04-02-13 7.52 7.52 7.31 57,400 7.34 7.34
04-02-12 7.21 7.69 7.21 54,400 7.54 7.54
04-02-11 7.40 7.50 7.34 56,600 7.38 7.38
04-02-10 7.11 7.40 7.00 236,200 7.36 7.36
04-02-09 7.19 7.22 6.90 48,100 7.02 7.02
04-02-06 6.85 7.17 6.85 102,700 7.17 7.17
04-02-05 7.00 7.00 6.69 140,900 6.69 6.69
04-02-04 7.29 7.50 6.92 99,800 7.02 7.02
Date Open High Low Vol Cls adjCls
04-02-03 7.56 7.69 7.20 147,000 7.27 7.27
04-02-02 7.73 7.88 7.40 85,100 7.60 7.60
04-01-30 7.95 7.95 7.72 39,300 7.75 7.75
04-01-29 7.60 8.19 7.33 144,900 7.95 7.95
04-01-28 8.35 8.35 7.56 60,000 7.56 7.56
04-01-27 8.10 8.48 8.05 55,800 8.24 8.24
04-01-26 8.15 8.50 8.09 64,600 8.34 8.34
04-01-23 8.41 8.43 8.07 38,600 8.14 8.14
04-01-22 7.73 8.60 7.73 132,400 8.34 8.34
Date Open High Low Vol Cls adjCls
04-01-21 8.00 8.00 7.74 19,200 7.92 7.92
04-01-20 7.15 8.40 7.11 156,800 7.91 7.91
04-01-16 7.30 7.62 7.13 41,000 7.47 7.47
04-01-15 7.15 7.29 7.13 11,100 7.22 7.22
04-01-14 7.48 7.48 7.12 50,100 7.29 7.29
04-01-13 7.15 7.38 7.12 41,200 7.12 7.12
04-01-12 7.08 7.37 7.08 35,300 7.22 7.22
04-01-09 7.35 7.45 7.24 27,900 7.30 7.30
04-01-08 7.21 7.35 7.20 31,400 7.29 7.29
Date Open High Low Vol Cls adjCls
04-01-07 7.00 7.18 6.92 33,700 7.16 7.16
04-01-06 6.88 7.04 6.71 29,300 6.99 6.99
04-01-05 7.00 7.00 6.71 77,000 6.91 6.91
04-01-02 7.00 7.00 6.85 11,900 7.00 7.00
03-12-31 6.91 7.05 6.90 62,400 6.99 6.99
03-12-30 6.69 7.11 6.69 67,300 7.01 7.01
03-12-29 7.01 7.10 6.90 85,400 7.00 7.00
03-12-26 6.88 7.05 6.88 7,500 6.99 6.99
03-12-24 6.90 7.04 6.90 30,900 6.98 6.98
Date Open High Low Vol Cls adjCls
03-12-23 7.03 7.10 6.84 128,500 6.90 6.90
03-12-22 6.90 7.05 6.77 51,300 7.03 7.03
03-12-19 7.01 7.11 6.71 146,500 7.11 7.11
03-12-18 7.14 7.30 7.08 61,100 7.09 7.09
03-12-17 7.12 7.28 7.10 36,800 7.19 7.19
03-12-16 7.26 7.45 7.25 64,500 7.25 7.25
03-12-15 7.65 7.70 7.32 36,900 7.45 7.45
03-12-12 7.46 7.54 7.11 29,900 7.54 7.54
03-12-11 7.37 7.68 7.26 20,600 7.52 7.52
Date Open High Low Vol Cls adjCls
03-12-10 7.57 7.84 7.25 73,800 7.36 7.36
03-12-09 7.90 8.13 7.60 76,700 7.60 7.60
03-12-08 8.00 8.10 7.65 29,000 7.91 7.91
03-12-05 8.35 8.35 8.00 37,000 8.10 8.10
03-12-04 8.40 8.40 8.13 14,600 8.17 8.17
03-12-03 8.39 8.39 8.01 32,200 8.19 8.19
03-12-02 8.56 8.78 7.93 90,700 8.35 8.35
03-12-01 7.38 8.75 7.20 601,500 8.50 8.50
03-11-28 7.50 7.50 7.25 11,000 7.36 7.36
Date Open High Low Vol Cls adjCls
03-11-26 7.12 7.46 7.12 11,100 7.29 7.29
03-11-25 7.20 7.50 7.20 30,500 7.47 7.47
03-11-24 7.10 7.57 7.10 19,400 7.24 7.24
03-11-21 7.40 7.82 7.05 39,100 7.60 7.60
03-11-20 7.25 7.67 7.20 32,300 7.39 7.39
03-11-19 7.15 7.52 6.87 34,100 7.47 7.47
03-11-18 7.74 7.93 7.35 33,100 7.45 7.45
03-11-17 7.31 7.71 7.16 65,500 7.55 7.55
03-11-14 7.64 7.80 7.35 49,900 7.50 7.50
Date Open High Low Vol Cls adjCls
03-11-13 7.25 7.70 7.10 59,600 7.64 7.64
03-11-12 7.48 7.60 7.22 101,000 7.50 7.50
03-11-11 7.51 7.56 7.06 68,400 7.44 7.44
03-11-10 7.88 7.88 7.17 267,600 7.62 7.62
03-11-07 8.64 8.70 8.15 74,900 8.30 8.30
03-11-06 8.71 8.80 8.59 31,600 8.59 8.59
03-11-05 8.81 8.92 8.71 16,600 8.77 8.77
03-11-04 9.00 9.05 8.70 128,500 8.91 8.91
03-11-03 9.00 9.10 8.75 32,200 8.99 8.99
Date Open High Low Vol Cls adjCls
03-10-31 9.01 9.03 8.85 38,000 8.90 8.90
03-10-30 9.14 9.22 8.85 83,400 9.03 9.03
03-10-29 9.04 9.13 8.95 87,700 8.98 8.98
03-10-28 9.19 9.32 9.05 81,900 9.17 9.17
03-10-27 9.10 9.50 8.90 105,100 8.96 8.96
03-10-24 8.70 9.18 8.70 76,000 9.05 9.05
03-10-23 8.70 9.05 8.70 67,000 8.75 8.75
03-10-22 8.71 9.19 8.71 44,000 8.90 8.90
03-10-21 8.72 9.15 8.72 44,400 9.10 9.10
Date Open High Low Vol Cls adjCls
03-10-20 9.02 9.03 8.52 29,100 8.96 8.96
03-10-17 8.90 9.04 8.72 53,000 8.89 8.89
03-10-16 8.70 9.04 8.41 41,300 9.04 9.04
03-10-15 8.85 9.26 8.66 63,400 8.90 8.90
03-10-14 8.80 8.99 8.50 102,500 8.86 8.86
03-10-13 8.62 8.84 8.60 36,100 8.84 8.84
03-10-10 8.50 8.83 8.50 43,800 8.62 8.62
03-10-09 8.87 9.00 8.50 74,600 8.50 8.50
03-10-08 8.87 8.90 8.75 62,400 8.86 8.86
Date Open High Low Vol Cls adjCls
03-10-07 8.61 8.85 8.51 142,200 8.85 8.85
03-10-06 8.88 8.88 8.59 36,500 8.63 8.63
03-10-03 9.10 9.10 8.54 207,400 8.59 8.59
03-10-02 9.09 9.47 8.68 355,700 8.93 8.93
03-10-01 8.60 9.36 8.50 159,300 8.95 8.95
03-09-30 8.88 8.88 8.26 140,600 8.61 8.61
03-09-29 8.20 9.66 7.43 908,100 8.75 8.75
03-09-26 8.35 8.73 8.00 415,600 8.34 8.34
03-09-25 6.85 9.83 6.70 1,948,200 8.70 8.70
Date Open High Low Vol Cls adjCls
03-09-24 6.80 6.88 6.70 29,200 6.84 6.84
03-09-23 7.00 7.04 6.63 18,600 6.80 6.80
03-09-22 6.81 7.06 6.80 15,400 6.95 6.95
03-09-19 6.75 7.10 6.75 18,500 6.99 6.99
03-09-18 6.85 7.01 6.61 51,500 6.86 6.86
03-09-17 7.06 7.22 6.80 20,400 6.89 6.89
03-09-16 6.83 7.20 6.83 38,900 7.19 7.19
03-09-15 6.75 7.15 6.47 104,000 6.97 6.97
03-09-12 6.52 6.80 6.45 52,800 6.75 6.75
Date Open High Low Vol Cls adjCls
03-09-11 6.50 6.75 6.41 100,800 6.49 6.49
03-09-10 6.86 6.86 6.51 82,900 6.66 6.66
03-09-09 6.19 6.84 6.01 83,400 6.84 6.84
03-09-08 6.19 6.26 6.04 53,200 6.24 6.24
03-09-05 5.90 6.20 5.85 58,200 6.20 6.20
03-09-04 5.87 6.17 5.82 32,300 6.01 6.01
03-09-03 6.25 6.33 5.86 68,700 6.00 6.00
03-09-02 5.06 6.31 5.05 224,200 6.22 6.22
03-08-29 5.07 5.29 5.06 17,600 5.29 5.29
Date Open High Low Vol Cls adjCls
03-08-28 5.08 5.25 5.07 6,400 5.23 5.23
03-08-27 5.06 5.28 5.06 12,200 5.10 5.10
03-08-26 5.03 5.15 4.99 22,400 5.06 5.06
03-08-25 5.09 5.15 4.98 26,100 5.04 5.04
03-08-22 5.30 5.35 5.10 15,500 5.11 5.11
03-08-21 5.25 5.31 5.15 15,300 5.31 5.31
03-08-20 5.49 5.49 5.25 15,800 5.25 5.25
03-08-19 5.44 5.44 5.34 14,700 5.38 5.38
03-08-18 5.35 5.50 5.23 59,600 5.42 5.42
Date Open High Low Vol Cls adjCls
03-08-15 5.40 5.40 5.23 13,500 5.23 5.23
03-08-14 5.10 5.40 5.10 17,500 5.31 5.31
03-08-13 5.40 5.40 5.15 11,700 5.15 5.15
03-08-12 5.21 5.35 5.21 35,400 5.30 5.30
03-08-11 5.10 5.45 5.08 52,500 5.26 5.26
03-08-08 5.01 5.20 4.77 44,700 5.08 5.08
03-08-07 5.06 5.22 5.00 18,900 5.20 5.20
03-08-06 5.10 5.39 5.02 32,900 5.16 5.16
03-08-05 5.38 5.38 5.10 27,500 5.19 5.19
Date Open High Low Vol Cls adjCls
03-08-04 5.49 5.55 5.14 32,300 5.24 5.24
03-08-01 5.50 5.60 5.28 12,300 5.28 5.28
03-07-31 5.79 5.79 5.44 12,300 5.62 5.62
03-07-30 5.38 5.80 5.36 19,700 5.57 5.57
03-07-29 5.20 5.61 5.20 30,300 5.50 5.50
03-07-28 5.74 5.74 5.21 59,800 5.25 5.25
03-07-25 5.74 5.74 5.56 7,300 5.58 5.58
03-07-24 5.75 5.84 5.52 50,900 5.75 5.75
03-07-23 5.65 6.00 5.51 26,100 5.64 5.64
Date Open High Low Vol Cls adjCls
03-07-22 5.76 5.81 5.50 60,100 5.67 5.67
03-07-21 5.65 5.81 5.27 41,100 5.76 5.76
03-07-18 5.60 5.65 5.33 60,000 5.50 5.50
03-07-17 5.77 5.90 5.47 60,200 5.53 5.53
03-07-16 6.10 6.35 5.55 127,700 5.55 5.55
03-07-15 5.68 6.20 5.65 95,100 6.15 6.15
03-07-14 5.55 5.67 5.40 53,900 5.64 5.64
03-07-11 5.30 5.59 5.20 53,100 5.40 5.40
03-07-10 5.11 5.43 5.10 27,900 5.29 5.29
Date Open High Low Vol Cls adjCls
03-07-09 5.18 5.24 4.93 37,800 5.15 5.15
03-07-08 5.11 5.41 5.11 42,800 5.22 5.22
03-07-07 5.06 5.37 5.06 44,700 5.30 5.30
03-07-03 5.12 5.45 4.94 109,100 5.05 5.05
03-07-02 5.20 5.36 5.17 63,300 5.29 5.29
03-07-01 5.35 5.48 5.26 76,300 5.30 5.30
03-06-30 5.50 5.82 5.00 498,400 5.28 5.28
03-06-27 5.53 5.65 5.21 50,000 5.50 5.50
03-06-26 5.29 5.40 5.23 34,800 5.40 5.40
Date Open High Low Vol Cls adjCls
03-06-25 5.10 5.48 5.05 44,000 5.11 5.11
03-06-24 5.12 5.40 5.06 56,500 5.19 5.19
03-06-23 5.40 5.40 5.05 65,600 5.10 5.10
03-06-20 5.60 5.70 5.19 91,900 5.40 5.40
03-06-19 6.03 6.03 5.54 111,100 5.60 5.60
03-06-18 5.94 6.10 5.84 89,500 5.91 5.91
03-06-17 6.00 6.26 6.00 51,900 6.17 6.17
03-06-16 6.20 6.30 6.00 88,600 6.15 6.15
03-06-13 6.40 6.47 6.19 138,600 6.21 6.21
Date Open High Low Vol Cls adjCls
03-06-12 6.44 6.62 6.20 149,000 6.27 6.27
03-06-11 6.66 6.66 6.30 102,900 6.34 6.34
03-06-10 6.10 6.54 6.01 147,000 6.37 6.37
03-06-09 6.21 6.42 6.01 88,900 6.06 6.06
03-06-06 6.41 6.80 6.19 198,600 6.26 6.26
03-06-05 6.40 6.98 6.30 163,200 6.79 6.79
03-06-04 6.99 7.56 6.50 363,700 6.66 6.66
03-06-03 5.80 6.98 5.76 283,900 6.93 6.93
03-06-02 5.00 6.00 4.83 293,500 5.88 5.88
Date Open High Low Vol Cls adjCls
03-05-30 4.73 5.00 4.71 81,600 4.99 4.99
03-05-29 4.15 4.84 4.14 71,100 4.80 4.80
03-05-28 4.35 4.92 4.35 87,700 4.92 4.92
03-05-27 4.58 4.63 4.36 104,500 4.46 4.46
03-05-23 4.35 4.55 4.35 35,700 4.47 4.47
03-05-22 4.72 4.79 4.35 155,000 4.59 4.59
03-05-21 4.64 4.71 4.37 71,000 4.71 4.71
03-05-20 4.72 4.72 4.46 79,100 4.61 4.61
03-05-19 4.67 4.75 4.31 210,000 4.66 4.66
Date Open High Low Vol Cls adjCls
03-05-16 3.80 4.84 3.80 339,400 4.67 4.67
03-05-15 3.70 4.05 3.70 85,300 3.99 3.99
03-05-14 3.66 3.88 3.63 100,000 3.64 3.64
03-05-13 3.75 3.83 3.60 77,600 3.73 3.73
03-05-12 3.77 3.88 3.69 64,900 3.82 3.82
03-05-09 3.85 4.01 3.68 139,800 3.74 3.74
03-05-08 3.85 3.99 3.80 48,100 3.85 3.85
03-05-07 4.00 4.05 3.85 49,500 3.96 3.96
03-05-06 4.10 4.19 3.90 68,800 3.94 3.94
Date Open High Low Vol Cls adjCls
03-05-05 4.49 4.49 4.08 50,400 4.20 4.20
03-05-02 4.41 4.41 4.05 126,100 4.13 4.13
03-05-01 4.04 4.66 4.00 473,500 4.26 4.26
03-04-30 3.63 4.11 3.63 50,900 4.04 4.04
03-04-29 3.10 3.98 3.10 145,400 3.87 3.87
03-04-28 3.43 3.43 3.00 101,000 3.17 3.17
03-04-25 3.34 3.48 3.27 59,200 3.32 3.32
03-04-24 3.49 3.49 3.35 29,700 3.38 3.38
03-04-23 3.46 3.46 3.27 8,200 3.45 3.45
Date Open High Low Vol Cls adjCls
03-04-22 3.20 3.52 3.20 53,700 3.40 3.40
03-04-21 3.35 3.49 3.21 77,800 3.31 3.31
03-04-17 3.33 3.60 3.30 89,600 3.35 3.35
03-04-16 3.40 3.41 3.31 50,000 3.35 3.35
03-04-15 3.41 3.41 3.30 30,500 3.37 3.37
03-04-14 3.58 3.58 3.32 25,700 3.39 3.39
03-04-11 3.65 3.65 3.16 75,100 3.45 3.45
03-04-10 3.59 3.67 3.55 18,900 3.55 3.55
03-04-09 3.66 3.88 3.60 25,100 3.63 3.63
Date Open High Low Vol Cls adjCls
03-04-08 3.78 3.80 3.71 21,400 3.74 3.74
03-04-07 3.85 3.95 3.78 35,600 3.80 3.80
03-04-04 3.85 3.99 3.80 20,800 3.80 3.80
03-04-03 3.99 3.99 3.86 32,300 3.90 3.90
03-04-02 3.86 3.97 3.81 34,400 3.82 3.82
03-04-01 3.90 3.99 3.86 33,900 3.89 3.89
03-03-31 4.08 4.11 3.90 21,700 3.90 3.90
03-03-28 4.22 4.47 4.00 23,800 4.09 4.09
03-03-27 4.10 4.32 4.00 24,400 4.10 4.10
Date Open High Low Vol Cls adjCls
03-03-26 4.25 4.25 4.10 21,100 4.11 4.11
03-03-25 3.86 4.23 3.86 268,800 4.19 4.19
03-03-24 3.86 4.04 3.79 52,400 3.87 3.87
03-03-21 4.05 4.10 3.86 56,600 4.06 4.06
03-03-20 3.78 4.00 3.78 44,800 4.00 4.00
03-03-19 3.86 4.07 3.66 37,100 3.80 3.80
03-03-18 4.09 4.09 3.86 35,900 4.03 4.03
03-03-17 3.77 3.94 3.77 41,400 3.93 3.93
03-03-14 3.94 3.99 3.75 20,200 3.77 3.77
Date Open High Low Vol Cls adjCls
03-03-13 3.90 4.00 3.72 43,400 3.84 3.84
03-03-12 3.75 3.90 3.55 41,200 3.88 3.88
03-03-11 3.65 3.89 3.59 52,700 3.64 3.64
03-03-10 3.44 4.25 3.42 211,400 3.55 3.55
03-03-07 3.50 3.64 3.47 32,900 3.50 3.50
03-03-06 3.50 3.62 3.50 32,400 3.61 3.61
03-03-05 3.61 3.70 3.50 34,200 3.56 3.56
03-03-04 3.83 3.91 3.61 25,500 3.64 3.64
03-03-03 3.65 3.85 3.50 24,600 3.74 3.74
Date Open High Low Vol Cls adjCls
03-02-28 3.84 3.84 3.63 24,500 3.70 3.70
03-02-27 3.64 3.80 3.54 28,100 3.80 3.80
03-02-26 3.75 3.75 3.55 28,700 3.63 3.63
03-02-25 3.82 3.83 3.51 66,900 3.70 3.70
03-02-24 3.99 3.99 3.72 87,100 3.74 3.74
03-02-21 4.05 4.05 3.71 90,200 3.85 3.85
03-02-20 4.10 4.18 3.98 41,900 4.00 4.00
03-02-19 4.10 4.13 3.86 40,700 4.10 4.10
03-02-18 3.98 4.12 3.86 92,600 4.05 4.05
Date Open High Low Vol Cls adjCls
03-02-14 3.75 3.97 3.75 59,800 3.78 3.78
03-02-13 3.85 4.22 3.74 106,300 3.77 3.77
03-02-12 4.35 4.43 3.80 59,300 3.85 3.85
03-02-11 3.85 4.13 3.85 117,000 4.10 4.10
03-02-10 4.60 4.61 3.75 322,800 3.84 3.84
03-02-07 4.55 4.82 4.50 52,800 4.67 4.67
03-02-06 4.77 4.93 4.51 46,100 4.52 4.52
03-02-05 4.84 5.00 4.80 50,400 4.80 4.80
03-02-04 5.10 5.10 4.78 54,700 4.85 4.85
Date Open High Low Vol Cls adjCls
03-02-03 5.16 5.30 5.00 20,400 5.01 5.01
03-01-31 5.29 5.30 4.82 42,400 5.00 5.00
03-01-30 4.90 5.20 4.90 55,000 5.13 5.13
03-01-29 4.95 5.11 4.78 40,600 5.07 5.07
03-01-28 5.49 5.50 4.87 127,900 5.09 5.09
03-01-27 5.31 5.42 4.82 144,700 5.17 5.17
03-01-24 4.39 5.21 4.25 230,900 4.97 4.97
03-01-23 4.00 4.40 3.90 83,500 4.36 4.36
03-01-22 4.06 4.15 4.00 23,300 4.00 4.00
Date Open High Low Vol Cls adjCls
03-01-21 4.28 4.28 4.01 16,700 4.02 4.02
03-01-17 4.16 4.23 3.86 60,400 4.20 4.20
03-01-16 4.31 4.35 4.15 27,800 4.17 4.17
03-01-15 4.21 4.31 4.15 36,000 4.31 4.31
03-01-14 4.19 4.30 4.09 25,500 4.19 4.19
03-01-13 4.19 4.19 4.00 45,300 4.17 4.17
03-01-10 4.40 4.42 3.95 119,700 4.13 4.13
03-01-09 4.26 4.74 4.15 195,100 4.55 4.55
03-01-08 3.84 3.85 3.60 23,300 3.61 3.61
Date Open High Low Vol Cls adjCls
03-01-07 4.01 4.01 3.61 44,200 3.72 3.72
03-01-06 3.75 4.20 3.75 30,200 4.05 4.05
03-01-03 3.99 3.99 3.75 67,300 3.94 3.94
03-01-02 3.82 4.00 3.64 20,700 3.85 3.85
02-12-31 3.32 3.82 3.27 126,700 3.64 3.64
02-12-30 3.55 3.66 3.36 95,200 3.55 3.55
02-12-27 3.81 3.90 3.55 130,000 3.57 3.57
02-12-26 3.58 3.99 3.57 131,800 3.80 3.80
02-12-24 3.26 3.99 3.26 60,100 3.99 3.99
Date Open High Low Vol Cls adjCls
02-12-23 3.29 3.50 3.25 134,100 3.39 3.39
02-12-20 3.81 3.87 3.34 129,200 3.50 3.50
02-12-19 3.86 3.86 3.65 36,400 3.69 3.69
02-12-18 3.75 3.93 3.62 82,400 3.85 3.85
02-12-17 4.09 4.10 3.76 112,000 3.76 3.76
02-12-16 4.20 4.30 3.80 140,400 4.09 4.09
02-12-13 4.69 4.87 4.06 100,300 4.33 4.33
02-12-12 4.85 4.85 4.69 31,300 4.80 4.80
02-12-11 4.76 4.99 4.76 35,700 4.83 4.83
Date Open High Low Vol Cls adjCls
02-12-10 4.81 4.90 4.71 37,500 4.85 4.85
02-12-09 4.71 4.89 4.71 34,100 4.81 4.81
02-12-06 4.84 5.00 4.63 65,900 4.75 4.75
02-12-05 4.82 4.95 4.80 49,000 4.95 4.95
02-12-04 4.85 5.09 4.55 61,200 4.92 4.92
02-12-03 5.06 5.13 4.94 30,600 5.00 5.00
02-12-02 5.00 5.25 5.00 26,000 5.10 5.10
02-11-29 5.00 5.46 4.90 47,300 4.95 4.95
02-11-27 5.15 5.15 5.00 26,700 5.15 5.15
Date Open High Low Vol Cls adjCls
02-11-26 5.00 5.15 4.99 35,400 5.10 5.10
02-11-25 5.01 5.25 5.00 40,600 5.06 5.06
02-11-22 5.05 5.37 5.00 47,400 5.01 5.01
02-11-21 4.92 5.41 4.90 78,800 5.00 5.00
02-11-20 4.75 4.95 4.75 14,400 4.91 4.91
02-11-19 4.57 4.93 4.57 63,400 4.80 4.80
02-11-18 4.75 4.80 4.32 74,400 4.73 4.73
02-11-15 3.86 5.03 3.81 269,900 4.50 4.50
02-11-14 3.78 4.00 3.61 84,200 3.89 3.89
Date Open High Low Vol Cls adjCls
02-11-13 3.62 3.80 3.51 50,600 3.79 3.79
02-11-12 3.69 4.00 3.43 39,900 3.90 3.90
02-11-11 3.78 3.99 3.63 29,600 3.70 3.70
02-11-08 3.84 3.84 3.42 53,600 3.73 3.73
02-11-07 3.83 4.03 3.59 22,800 3.84 3.84
02-11-06 3.74 3.83 3.50 72,600 3.81 3.81
02-11-05 3.65 3.85 3.65 49,700 3.74 3.74
02-11-04 4.00 4.05 3.70 117,800 3.83 3.83
02-11-01 3.66 4.00 3.66 29,200 4.00 4.00
Date Open High Low Vol Cls adjCls
02-10-31 3.94 4.05 3.76 21,600 3.90 3.90
02-10-30 3.67 3.95 3.67 22,500 3.83 3.83
02-10-29 4.04 4.05 3.50 43,100 3.80 3.80
02-10-28 4.03 4.19 3.76 19,100 3.76 3.76
02-10-25 3.87 4.28 3.76 48,300 3.99 3.99
02-10-24 4.54 4.60 3.83 70,200 3.86 3.86
02-10-23 3.60 4.35 3.59 43,900 4.23 4.23
02-10-22 3.40 3.74 3.40 36,000 3.57 3.57
02-10-21 3.49 3.74 3.49 56,600 3.54 3.54
Date Open High Low Vol Cls adjCls
02-10-18 3.49 3.61 3.44 27,200 3.52 3.52
02-10-17 3.51 3.55 3.00 137,500 3.46 3.46
02-10-16 3.55 3.55 3.25 69,100 3.47 3.47
02-10-15 3.12 3.60 3.12 124,600 3.50 3.50
02-10-14 3.11 3.11 2.86 290,900 3.05 3.05
02-10-11 2.40 2.93 2.40 85,900 2.83 2.83
02-10-10 2.64 2.75 2.41 171,800 2.53 2.53
02-10-09 2.99 3.00 2.35 175,800 2.35 2.35
02-10-08 2.88 3.05 2.70 80,800 2.91 2.91
Date Open High Low Vol Cls adjCls
02-10-07 3.15 3.28 2.79 204,200 2.89 2.89
02-10-04 3.10 3.40 3.07 57,400 3.36 3.36
02-10-03 3.45 3.45 2.96 81,000 3.34 3.34
02-10-02 3.62 3.62 3.30 109,100 3.30 3.30
02-10-01 3.55 3.62 3.09 176,300 3.60 3.60
02-09-30 3.65 3.93 3.25 71,100 3.30 3.30
02-09-27 3.75 3.90 3.65 53,400 3.65 3.65
02-09-26 4.00 4.19 3.79 93,400 3.79 3.79
02-09-25 3.90 4.31 3.75 38,700 4.04 4.04
Date Open High Low Vol Cls adjCls
02-09-24 4.04 4.04 3.75 48,100 3.90 3.90
02-09-23 3.91 4.19 3.84 84,800 3.98 3.98
02-09-20 4.50 4.59 3.83 174,000 4.15 4.15
02-09-19 4.30 4.48 4.25 30,100 4.25 4.25
02-09-18 4.80 4.80 4.35 63,400 4.47 4.47
02-09-17 5.04 5.04 4.68 89,100 4.78 4.78
02-09-16 5.10 5.17 4.90 32,300 4.92 4.92
02-09-13 5.23 5.24 5.00 56,000 5.10 5.10
02-09-12 5.16 5.34 5.06 79,800 5.11 5.11
Date Open High Low Vol Cls adjCls
02-09-11 5.24 5.30 5.12 71,300 5.16 5.16
02-09-10 5.30 5.30 5.05 91,200 5.25 5.25
02-09-09 5.40 5.41 5.11 75,100 5.17 5.17
02-09-06 5.36 5.50 5.17 31,800 5.35 5.35
02-09-05 5.23 5.39 5.11 32,800 5.25 5.25
02-09-04 5.30 5.37 5.00 49,100 5.29 5.29
02-09-03 5.30 5.50 5.11 44,100 5.20 5.20
02-08-30 5.73 5.73 5.26 26,500 5.28 5.28
02-08-29 5.38 5.80 5.30 135,100 5.58 5.58
Date Open High Low Vol Cls adjCls
02-08-28 5.12 5.39 5.05 92,600 5.30 5.30
02-08-27 4.80 5.45 4.80 94,000 5.15 5.15
02-08-26 5.11 5.85 5.02 73,900 5.60 5.60
02-08-23 5.05 5.37 4.28 212,000 5.18 5.18
02-08-22 5.49 5.49 4.71 133,500 5.05 5.05
02-08-21 5.73 5.85 5.13 37,500 5.13 5.13
02-08-20 5.59 5.78 5.50 16,900 5.63 5.63
02-08-19 5.81 6.06 5.63 45,400 5.78 5.78
02-08-16 5.51 5.99 5.51 37,600 5.91 5.91
Date Open High Low Vol Cls adjCls
02-08-15 5.95 6.13 5.57 63,400 5.57 5.57
02-08-14 5.60 5.93 5.50 36,300 5.92 5.92
02-08-13 6.02 6.16 5.58 16,400 5.61 5.61
02-08-12 5.75 5.93 5.51 23,100 5.93 5.93
02-08-09 5.86 6.20 5.51 41,100 5.51 5.51
02-08-08 5.86 6.16 5.86 27,200 6.09 6.09
02-08-07 5.75 6.21 5.75 24,800 6.00 6.00
02-08-06 5.83 6.02 5.50 53,700 6.00 6.00
02-08-05 6.08 6.08 5.55 29,700 5.55 5.55
Date Open High Low Vol Cls adjCls
02-08-02 6.30 6.59 5.60 71,700 6.25 6.25
02-08-01 6.63 6.86 6.08 22,100 6.29 6.29
02-07-31 5.82 6.69 5.82 31,800 6.62 6.62
02-07-30 5.70 6.16 5.70 29,600 5.96 5.96
02-07-29 6.04 6.25 5.80 34,300 5.86 5.86
02-07-26 5.94 6.05 5.30 54,100 6.05 6.05
02-07-25 5.85 6.00 5.46 74,600 5.88 5.88
02-07-24 5.70 6.19 5.47 110,900 5.72 5.72
02-07-23 6.30 6.39 5.75 52,100 5.99 5.99
Date Open High Low Vol Cls adjCls
02-07-22 6.28 6.49 6.03 34,900 6.49 6.49
02-07-19 6.27 6.48 5.87 38,600 6.29 6.29
02-07-18 6.29 6.43 5.63 86,400 6.28 6.28
02-07-17 6.34 6.79 5.64 230,500 6.18 6.18
02-07-16 6.51 6.70 6.11 36,200 6.40 6.40
02-07-15 6.61 6.61 6.05 52,400 6.38 6.38
02-07-12 6.60 6.69 6.06 66,100 6.50 6.50
02-07-11 7.08 7.16 6.12 70,400 6.20 6.20
02-07-10 7.00 7.16 6.60 55,400 6.63 6.63
Date Open High Low Vol Cls adjCls
02-07-09 7.00 7.70 6.94 60,000 7.13 7.13
02-07-08 7.41 7.88 7.04 51,900 7.04 7.04
02-07-05 6.99 7.93 6.99 24,400 7.66 7.66
02-07-03 7.05 7.59 6.77 60,300 7.35 7.35
02-07-02 8.00 8.00 7.00 99,600 7.00 7.00
02-07-01 8.29 8.48 7.52 91,000 7.52 7.52
02-06-28 7.05 8.75 7.05 328,800 8.47 8.47
02-06-27 7.14 7.44 6.92 77,900 7.19 7.19
02-06-26 6.44 7.15 6.29 108,000 7.15 7.15
Date Open High Low Vol Cls adjCls
02-06-25 6.75 7.00 6.47 96,700 6.75 6.75
02-06-24 6.50 7.18 6.38 109,600 6.80 6.80
02-06-21 6.91 7.11 6.25 60,700 6.74 6.74
02-06-20 6.65 6.65 6.03 44,100 6.39 6.39
02-06-19 6.21 6.65 6.02 65,000 6.39 6.39
02-06-18 6.20 7.15 6.05 88,700 6.20 6.20
02-06-17 6.35 6.36 5.82 73,000 6.00 6.00
02-06-14 6.20 6.30 5.67 46,600 5.67 5.67
02-06-13 6.43 6.43 5.41 131,800 6.30 6.30
Date Open High Low Vol Cls adjCls
02-06-12 6.50 6.74 6.05 77,800 6.33 6.33
02-06-11 6.51 6.76 6.40 38,400 6.40 6.40
02-06-10 6.81 7.12 6.60 39,800 6.61 6.61
02-06-07 6.75 7.12 6.57 38,100 7.01 7.01
02-06-06 7.06 7.10 6.70 38,400 6.75 6.75
02-06-05 7.34 7.35 7.02 57,300 7.14 7.14
02-06-04 7.00 7.39 6.60 81,600 7.10 7.10
02-06-03 7.35 7.89 6.88 86,700 7.15 7.15
02-05-31 7.39 7.94 7.32 113,100 7.40 7.40
Date Open High Low Vol Cls adjCls
02-05-30 7.28 7.61 7.20 43,500 7.54 7.54
02-05-29 7.25 7.50 7.00 35,800 7.31 7.31
02-05-28 7.05 7.43 7.00 42,000 7.13 7.13
02-05-24 7.45 7.69 7.10 53,800 7.10 7.10
02-05-23 7.01 7.70 6.94 174,100 7.70 7.70
02-05-22 6.31 7.55 6.30 211,200 7.30 7.30
02-05-21 6.65 7.30 6.20 91,400 6.21 6.21
02-05-20 7.20 7.20 6.67 55,900 6.69 6.69
02-05-17 7.15 7.45 6.50 126,300 7.00 7.00
Date Open High Low Vol Cls adjCls
02-05-16 6.90 7.16 6.85 66,600 7.00 7.00
02-05-15 6.96 7.25 6.85 102,900 7.09 7.09
02-05-14 7.40 7.40 6.70 98,900 6.96 6.96
02-05-13 7.17 7.61 6.60 87,500 6.76 6.76
02-05-10 7.58 7.61 7.06 79,500 7.25 7.25
02-05-09 7.74 7.90 7.25 118,700 7.50 7.50
02-05-08 6.82 7.83 6.71 117,200 7.61 7.61
02-05-07 6.84 7.14 6.36 189,800 6.65 6.65
02-05-06 7.24 7.24 6.84 108,200 6.84 6.84
Date Open High Low Vol Cls adjCls
02-05-03 7.00 7.20 6.75 184,700 7.20 7.20
02-05-02 6.95 7.23 6.95 103,200 7.20 7.20
02-05-01 7.13 7.20 6.93 206,100 7.10 7.10
02-04-30 6.98 7.14 6.76 223,200 7.01 7.01
02-04-29 7.38 7.58 6.68 150,500 6.95 6.95
02-04-26 8.05 8.15 6.91 187,900 7.36 7.36
02-04-25 8.02 8.36 7.61 128,200 7.83 7.83
02-04-24 8.12 8.62 8.02 177,100 8.02 8.02
02-04-23 8.34 8.49 8.05 114,200 8.11 8.11
Date Open High Low Vol Cls adjCls
02-04-22 8.51 8.51 8.22 71,100 8.29 8.29
02-04-19 9.09 9.10 8.30 99,700 8.34 8.34
02-04-18 8.30 9.04 8.06 108,000 8.99 8.99
02-04-17 8.90 8.94 8.10 163,500 8.25 8.25
02-04-16 9.02 9.20 8.49 129,300 8.70 8.70
02-04-15 8.94 9.00 8.48 97,200 8.84 8.84
02-04-12 9.51 9.52 8.71 130,600 8.77 8.77
02-04-11 9.45 9.80 9.26 108,800 9.36 9.36
02-04-10 9.23 9.40 8.86 201,000 9.21 9.21
Date Open High Low Vol Cls adjCls
02-04-09 8.90 9.44 8.75 72,700 9.14 9.14
02-04-08 9.60 9.65 8.80 167,000 9.15 9.15
02-04-05 10.10 10.14 9.50 45,300 9.50 9.50
02-04-04 10.50 10.64 9.90 93,400 10.00 10.00
02-04-03 9.91 10.50 9.90 161,600 10.25 10.25
02-04-02 11.11 11.30 10.63 59,200 10.63 10.63
02-04-01 11.09 11.27 10.80 156,500 11.25 11.25
02-03-28 11.00 11.10 10.82 65,400 11.10 11.10
02-03-27 10.79 11.10 10.50 148,600 10.68 10.68
Date Open High Low Vol Cls adjCls
02-03-26 11.00 11.00 10.51 99,600 10.79 10.79
02-03-25 10.55 10.90 10.55 84,900 10.90 10.90
02-03-22 10.71 11.00 10.50 132,500 10.60 10.60
02-03-21 11.19 11.20 10.35 226,800 10.49 10.49
02-03-20 11.25 11.49 10.85 125,000 10.88 10.88
02-03-19 10.30 11.72 10.30 196,200 11.43 11.43
02-03-18 10.10 10.42 10.01 157,100 10.24 10.24
02-03-15 9.70 10.54 9.65 137,900 10.15 10.15
02-03-14 10.10 10.10 9.86 38,600 9.93 9.93
Date Open High Low Vol Cls adjCls
02-03-13 9.80 10.08 9.75 80,100 9.86 9.86
02-03-12 10.18 10.30 9.86 31,200 10.02 10.02
02-03-11 10.34 10.34 9.78 92,800 10.20 10.20
02-03-08 10.50 10.50 9.85 109,300 10.15 10.15
02-03-07 10.37 10.64 10.00 170,100 10.00 10.00
02-03-06 9.94 10.57 9.71 176,100 10.10 10.10
02-03-05 9.96 10.10 9.46 121,200 9.66 9.66
02-03-04 10.35 10.38 8.96 347,500 9.95 9.95
02-03-01 9.90 10.11 9.50 118,600 10.05 10.05
Date Open High Low Vol Cls adjCls
02-02-28 11.01 11.01 9.88 313,200 9.93 9.93
02-02-27 10.86 11.16 10.32 196,100 10.65 10.65
02-02-26 10.26 10.89 10.05 247,700 10.30 10.30
02-02-25 10.01 10.40 9.68 224,000 10.30 10.30
02-02-22 10.97 11.06 9.56 350,200 10.02 10.02
02-02-21 11.31 11.51 10.55 265,500 10.95 10.95
02-02-20 12.85 13.05 11.09 302,200 11.50 11.50
02-02-19 13.51 13.70 12.60 287,900 12.60 12.60
02-02-15 13.85 13.85 13.52 44,600 13.55 13.55
Date Open High Low Vol Cls adjCls
02-02-14 13.68 13.84 13.51 91,100 13.60 13.60
02-02-13 13.68 13.73 13.00 79,800 13.51 13.51
02-02-12 13.40 13.70 13.20 39,400 13.54 13.54
02-02-11 13.50 13.70 13.15 41,100 13.40 13.40
02-02-08 13.00 13.50 12.75 95,700 13.03 13.03
02-02-07 13.15 13.25 12.75 90,600 13.25 13.25
02-02-06 13.98 13.98 12.30 345,000 13.15 13.15
02-02-05 14.50 14.50 13.43 169,600 13.90 13.90
02-02-04 15.02 15.02 14.00 103,700 14.16 14.16
Date Open High Low Vol Cls adjCls
02-02-01 14.50 15.10 14.12 114,400 15.01 15.01
02-01-31 14.12 14.90 14.12 73,800 14.85 14.85
02-01-30 14.80 14.90 13.95 167,700 14.76 14.76
02-01-29 14.54 14.79 14.20 110,500 14.61 14.61
02-01-28 14.93 14.93 14.13 95,100 14.40 14.40
02-01-25 14.90 15.01 14.23 105,400 14.94 14.94
02-01-24 15.54 15.54 14.50 178,000 14.80 14.80
02-01-23 15.05 15.40 14.63 198,000 15.40 15.40
02-01-22 14.34 15.10 14.33 165,900 15.00 15.00
Date Open High Low Vol Cls adjCls
02-01-18 14.47 15.00 13.50 98,800 13.65 13.65
02-01-17 14.25 14.62 14.02 112,400 14.60 14.60
02-01-16 13.93 14.62 13.82 118,700 14.25 14.25
02-01-15 14.70 15.00 13.80 327,100 13.88 13.88
02-01-14 15.78 16.10 13.50 349,600 13.71 13.71
02-01-11 15.95 16.25 15.75 90,600 16.01 16.01
02-01-10 15.95 16.15 15.70 196,100 15.94 15.94
02-01-09 16.34 16.78 15.62 167,700 15.95 15.95
02-01-08 16.08 16.30 15.46 187,100 16.27 16.27
Date Open High Low Vol Cls adjCls
02-01-07 16.20 16.63 15.75 152,200 15.82 15.82
02-01-04 15.93 16.45 15.72 288,200 16.06 16.06
02-01-03 16.00 16.05 15.45 209,100 15.45 15.45
02-01-02 16.10 16.15 15.35 253,700 15.96 15.96
01-12-31 16.75 16.95 15.80 297,600 15.82 15.82
01-12-28 16.00 17.00 16.00 255,200 16.93 16.93
01-12-27 16.34 16.60 15.98 218,800 16.20 16.20
01-12-26 16.10 16.70 15.80 102,000 16.55 16.55
01-12-24 16.18 16.51 16.01 32,700 16.40 16.40
Date Open High Low Vol Cls adjCls
01-12-21 15.49 16.70 14.14 280,100 16.00 16.00
01-12-20 15.98 16.03 14.19 244,000 15.30 15.30
01-12-19 16.52 16.52 16.00 90,400 16.00 16.00
01-12-18 16.75 16.80 16.09 138,600 16.62 16.62
01-12-17 16.26 16.77 15.95 196,800 16.75 16.75
01-12-14 17.25 17.36 16.25 155,700 16.75 16.75
01-12-13 18.02 18.38 16.76 295,800 17.16 17.16
01-12-12 18.12 18.51 18.00 56,500 18.39 18.39
01-12-11 18.85 18.85 18.10 43,400 18.50 18.50
Date Open High Low Vol Cls adjCls
01-12-10 19.00 19.00 18.34 43,800 18.70 18.70
01-12-07 19.55 19.80 18.66 71,600 19.00 19.00
01-12-06 19.00 19.53 18.75 84,100 19.36 19.36
01-12-05 19.31 19.55 18.10 112,400 19.00 19.00
01-12-04 18.80 19.00 18.43 35,600 19.00 19.00
01-12-03 18.75 18.97 18.00 94,500 18.75 18.75
01-11-30 20.00 20.00 18.60 252,900 18.97 18.97
01-11-29 18.90 20.00 18.90 75,800 19.90 19.90
01-11-28 19.90 19.90 17.46 272,900 19.20 19.20
Date Open High Low Vol Cls adjCls
01-11-27 20.23 20.49 19.80 86,700 19.90 19.90
01-11-26 19.48 20.44 19.48 202,200 20.44 20.44
01-11-23 19.12 19.43 18.81 32,100 19.33 19.33
01-11-21 18.90 19.24 18.33 72,800 19.13 19.13
01-11-20 19.11 19.60 18.05 241,100 18.42 18.42
01-11-19 18.05 19.56 18.05 146,300 19.55 19.55
01-11-16 17.95 18.64 17.81 219,700 18.00 18.00
01-11-15 17.76 18.90 17.52 287,600 18.07 18.07
01-11-14 19.80 20.05 18.00 648,800 19.14 19.14
Date Open High Low Vol Cls adjCls
01-11-13 22.09 22.85 21.82 66,600 22.20 22.20
01-11-12 22.10 22.35 21.13 105,100 22.17 22.17
01-11-09 21.72 22.26 21.40 68,600 21.75 21.75
01-11-08 22.35 22.97 21.68 72,300 21.75 21.75
01-11-07 22.40 22.87 22.02 57,300 22.18 22.18
01-11-06 22.62 22.64 21.67 77,900 21.92 21.92
01-11-05 23.19 23.24 22.00 75,900 22.15 22.15
01-11-02 22.99 24.10 22.32 142,700 22.88 22.88
01-11-01 22.20 22.90 21.90 124,800 22.75 22.75
Date Open High Low Vol Cls adjCls
01-10-31 20.70 22.15 20.70 153,900 21.74 21.74
01-10-30 21.14 21.49 20.23 93,500 20.48 20.48
01-10-29 22.75 22.75 21.10 86,000 21.49 21.49
01-10-26 22.76 23.15 22.08 203,100 22.57 22.57
01-10-25 22.69 23.30 21.45 409,100 23.15 23.15
01-10-24 21.93 23.00 21.30 156,700 22.80 22.80
01-10-23 22.40 23.11 21.25 93,900 21.52 21.52
01-10-22 21.30 23.00 21.25 252,200 22.37 22.37
01-10-19 20.24 21.29 19.75 93,900 21.15 21.15
Date Open High Low Vol Cls adjCls
01-10-18 18.84 20.40 18.25 126,400 19.45 19.45
01-10-17 19.50 19.60 18.30 107,500 18.67 18.67
01-10-16 19.50 19.60 19.01 49,700 19.45 19.45
01-10-15 19.12 19.49 18.80 59,700 19.49 19.49
01-10-12 19.64 20.50 19.01 119,100 19.15 19.15
01-10-11 19.94 20.50 19.50 190,300 20.20 20.20
01-10-10 18.25 19.80 18.25 159,900 19.68 19.68
01-10-09 18.99 19.37 18.52 42,500 18.52 18.52
01-10-08 19.28 19.50 18.58 88,600 19.21 19.21
Date Open High Low Vol Cls adjCls
01-10-05 18.50 19.24 17.95 70,500 18.38 18.38
01-10-04 18.35 19.62 17.80 150,900 18.97 18.97
01-10-03 17.60 18.45 17.20 173,900 17.80 17.80
01-10-02 16.97 17.80 16.81 207,400 17.20 17.20
01-10-01 18.21 18.22 16.30 285,200 16.96 16.96
01-09-28 17.00 18.60 16.89 295,900 17.47 17.47
01-09-27 14.20 16.12 14.19 321,000 16.00 16.00
01-09-26 14.34 15.15 14.07 97,100 14.12 14.12
01-09-25 13.30 14.35 13.01 204,400 14.10 14.10
Date Open High Low Vol Cls adjCls
01-09-24 13.00 13.97 12.80 145,100 13.50 13.50
01-09-21 13.95 14.00 12.82 265,500 12.90 12.90
01-09-20 14.06 15.03 13.50 289,400 14.00 14.00
01-09-19 14.56 14.75 13.53 429,300 14.53 14.53
01-09-18 15.35 15.99 14.48 114,400 14.76 14.76
01-09-17 16.01 17.90 15.00 246,900 15.40 15.40
01-09-10 15.87 17.00 15.66 149,500 16.64 16.64
01-09-07 15.98 16.30 15.60 89,300 15.85 15.85
01-09-06 17.45 17.46 15.76 181,400 16.10 16.10
Date Open High Low Vol Cls adjCls
01-09-05 18.39 18.60 17.48 52,900 17.60 17.60
01-09-04 18.60 18.80 18.00 39,400 18.36 18.36
01-08-31 19.34 19.45 18.35 33,500 18.75 18.75
01-08-30 18.44 19.09 18.28 60,600 18.89 18.89
01-08-29 18.50 19.04 17.51 70,700 18.68 18.68
01-08-28 19.35 19.35 18.50 50,700 18.50 18.50
01-08-27 19.40 19.67 18.81 43,800 19.16 19.16
01-08-24 19.02 19.65 18.92 90,500 19.60 19.60
01-08-23 19.19 19.45 18.95 57,600 19.11 19.11
Date Open High Low Vol Cls adjCls
01-08-22 19.49 19.50 18.70 360,300 18.87 18.87
01-08-21 18.59 19.50 18.21 220,400 18.21 18.21
01-08-20 16.68 18.31 16.66 209,400 18.10 18.10
01-08-17 17.97 17.97 16.00 97,800 16.76 16.76
01-08-16 17.26 18.34 17.25 78,800 17.94 17.94
01-08-15 18.55 18.55 18.36 39,800 18.50 18.50
01-08-14 18.60 18.60 18.10 43,400 18.50 18.50
01-08-13 19.11 19.37 17.35 80,500 18.61 18.61
01-08-10 17.76 19.00 17.50 84,300 19.00 19.00
Date Open High Low Vol Cls adjCls
01-08-09 18.50 18.75 17.40 55,100 17.76 17.76
01-08-08 19.00 19.20 18.25 73,900 18.40 18.40
01-08-07 19.50 19.50 18.87 64,700 19.00 19.00
01-08-06 19.39 19.50 18.75 78,500 18.81 18.81
01-08-03 19.85 20.05 18.66 64,000 18.90 18.90
01-08-02 20.29 20.49 19.38 101,000 19.38 19.38
01-08-01 19.25 20.55 18.95 256,700 19.91 19.91
01-07-31 19.24 19.81 18.79 56,600 19.00 19.00
01-07-30 19.40 20.00 18.60 141,100 18.90 18.90
Date Open High Low Vol Cls adjCls
01-07-27 18.60 19.05 17.80 88,500 18.81 18.81
01-07-26 17.80 18.75 17.58 83,600 18.31 18.31
01-07-25 17.00 17.89 16.75 104,400 17.89 17.89
01-07-24 18.61 18.80 16.35 240,400 17.01 17.01
01-07-23 18.40 19.70 18.15 108,100 18.70 18.70
01-07-20 19.53 20.10 19.08 77,500 20.00 20.00
01-07-19 19.15 20.20 18.55 75,900 19.62 19.62
01-07-18 19.67 20.69 19.01 97,500 19.17 19.17
01-07-17 19.16 20.25 19.12 203,000 19.85 19.85
Date Open High Low Vol Cls adjCls
01-07-16 19.61 20.95 18.77 237,800 18.95 18.95
01-07-13 21.00 21.00 19.30 225,400 19.77 19.77
01-07-12 22.46 22.60 20.36 211,900 20.90 20.90
01-07-11 22.50 22.70 20.02 271,200 22.10 22.10
01-07-10 24.42 24.80 22.50 186,900 22.99 22.99
01-07-09 24.06 24.52 23.62 257,800 24.30 24.30
01-07-06 25.10 25.30 22.25 620,500 23.90 23.90
01-07-05 28.11 28.23 25.80 1,484,300 26.24 26.24
01-07-03 25.57 27.43 25.40 941,800 26.66 26.66
Date Open High Low Vol Cls adjCls
01-07-02 23.58 25.00 23.00 126,100 23.48 23.48
01-06-29 23.93 23.93 23.00 114,500 23.58 23.58
01-06-28 23.40 24.00 22.57 103,800 23.20 23.20
01-06-27 24.20 24.20 22.30 131,900 22.60 22.60
01-06-26 24.15 26.45 23.55 104,000 23.75 23.75
01-06-25 24.00 24.35 23.64 65,500 23.65 23.65
01-06-22 24.50 24.69 23.75 84,700 24.12 24.12
01-06-21 23.65 24.55 23.55 81,300 24.51 24.51
01-06-20 23.29 24.25 23.01 129,700 23.86 23.86
Date Open High Low Vol Cls adjCls
01-06-19 23.60 24.45 22.40 88,000 23.00 23.00
01-06-18 22.70 25.60 22.70 185,400 23.19 23.19
01-06-15 21.84 22.84 21.75 80,500 22.60 22.60
01-06-14 23.28 23.79 21.05 73,900 22.49 22.49
01-06-13 23.33 25.10 23.15 83,000 23.60 23.60
01-06-12 23.49 23.50 22.51 70,600 22.95 22.95
01-06-11 24.10 24.19 23.00 63,500 23.48 23.48
01-06-08 24.90 24.90 23.54 69,300 23.75 23.75
01-06-07 23.65 25.15 22.91 145,000 24.56 24.56
Date Open High Low Vol Cls adjCls
01-06-06 24.87 25.11 22.65 233,800 23.17 23.17
01-06-05 25.86 26.80 24.75 141,500 25.30 25.30
01-06-04 26.24 26.75 25.60 64,500 25.76 25.76
01-06-01 24.84 26.45 24.74 124,900 25.40 25.40
01-05-31 25.25 25.35 24.40 74,600 24.78 24.78
01-05-30 24.99 25.25 24.25 78,400 25.00 25.00
01-05-29 25.30 27.50 24.65 134,200 25.25 25.25
01-05-25 26.39 26.39 24.10 119,200 25.60 25.60
01-05-24 23.48 27.49 23.46 162,700 26.90 26.90
Date Open High Low Vol Cls adjCls
01-05-23 24.36 24.89 23.50 104,600 23.50 23.50
01-05-22 26.19 26.50 24.51 184,600 25.25 25.25
01-05-21 24.45 25.40 23.65 315,400 25.15 25.15
01-05-18 20.83 23.75 20.56 240,400 22.90 22.90
01-05-17 20.25 21.00 20.10 81,000 20.65 20.65
01-05-16 20.04 20.05 19.25 65,200 20.00 20.00
01-05-15 19.90 20.20 19.60 72,700 19.80 19.80
01-05-14 21.21 21.49 19.37 88,000 19.64 19.64
01-05-11 20.60 20.60 19.79 36,300 19.81 19.81
Date Open High Low Vol Cls adjCls
01-05-10 20.60 20.90 20.00 64,600 20.00 20.00
01-05-09 19.15 22.14 19.15 221,100 20.41 20.41
01-05-08 20.05 20.10 18.80 32,400 19.34 19.34
01-05-07 19.89 20.34 19.25 49,200 19.25 19.25
01-05-04 19.00 20.06 18.80 51,800 19.71 19.71
01-05-03 19.97 19.98 19.00 49,400 19.37 19.37
01-05-02 19.74 20.03 19.54 53,100 19.80 19.80
01-05-01 19.05 20.00 18.21 39,500 19.75 19.75
01-04-30 19.27 19.79 19.20 81,700 19.20 19.20
Date Open High Low Vol Cls adjCls
01-04-27 19.25 19.32 18.10 48,600 19.04 19.04
01-04-26 19.30 19.30 18.01 75,100 18.32 18.32
01-04-25 19.20 19.50 17.80 119,300 19.13 19.13
01-04-24 19.61 20.50 19.10 117,700 19.43 19.43
01-04-23 20.10 20.35 19.19 88,600 20.20 20.20
01-04-20 19.10 21.57 18.90 175,900 20.00 20.00
01-04-19 19.09 21.24 16.48 225,800 19.20 19.20
01-04-18 19.55 22.60 18.85 580,900 19.10 19.10
01-04-17 18.90 19.25 18.43 202,600 19.00 19.00
Date Open High Low Vol Cls adjCls
01-04-16 18.99 19.18 17.25 332,000 19.00 19.00
01-04-12 14.74 16.98 14.50 153,100 16.79 16.79
01-04-11 15.63 18.00 14.25 271,200 14.28 14.28
01-04-10 13.13 15.25 13.11 179,100 15.10 15.10
01-04-09 12.37 13.40 12.25 129,000 12.95 12.95
01-04-06 11.75 12.94 11.63 298,800 12.06 12.06
01-04-05 12.56 13.63 11.25 294,100 11.50 11.50
01-04-04 12.52 13.13 10.50 316,500 11.56 11.56
01-04-03 15.28 15.31 12.19 217,200 13.19 13.19
Date Open High Low Vol Cls adjCls
01-04-02 15.72 15.88 15.25 43,500 15.50 15.50
01-03-30 15.88 15.88 15.25 105,400 15.75 15.75
01-03-29 15.83 15.88 15.31 82,300 15.31 15.31
01-03-28 16.63 16.63 15.19 76,900 15.75 15.75
01-03-27 17.75 18.00 15.88 296,800 16.88 16.88
01-03-26 16.50 17.00 15.25 64,300 15.63 15.63
01-03-23 17.50 18.63 16.00 153,600 16.38 16.38
01-03-22 14.00 17.88 13.25 350,900 16.88 16.88
01-03-21 16.75 17.00 15.38 96,400 15.88 15.88
Date Open High Low Vol Cls adjCls
01-03-20 17.06 18.31 16.00 67,000 16.31 16.31
01-03-19 17.81 18.81 17.00 66,300 17.00 17.00
01-03-16 17.50 18.69 17.38 248,600 17.81 17.81
01-03-15 18.63 19.88 17.50 141,900 17.56 17.56
01-03-14 17.03 18.75 17.00 146,900 17.13 17.13
01-03-13 16.66 19.25 15.88 181,000 18.69 18.69
01-03-12 19.25 19.50 16.25 239,200 17.38 17.38
01-03-09 19.86 19.88 19.06 200,900 19.38 19.38
01-03-08 19.78 20.50 19.00 141,400 20.00 20.00
Date Open High Low Vol Cls adjCls
01-03-07 20.81 23.00 19.13 341,000 19.94 19.94
01-03-06 21.00 21.00 20.00 85,600 20.63 20.63
01-03-05 21.03 22.00 20.00 125,800 20.94 20.94
01-03-02 19.50 21.75 19.00 127,500 20.50 20.50
01-03-01 21.08 22.13 19.56 169,200 22.00 22.00
01-02-28 21.50 23.44 21.00 249,200 22.75 22.75
01-02-27 25.25 25.44 21.44 229,800 21.88 21.88
01-02-26 25.56 26.44 25.13 122,900 25.25 25.25
01-02-23 26.56 26.56 24.25 282,200 25.56 25.56
Date Open High Low Vol Cls adjCls
01-02-22 29.47 29.50 22.81 777,900 26.38 26.38
01-02-21 28.59 29.88 27.50 323,700 29.38 29.38
01-02-20 26.63 29.06 26.19 222,400 28.31 28.31
01-02-16 26.88 27.25 25.50 133,300 26.81 26.81
01-02-15 28.75 28.75 27.00 99,700 27.13 27.13
01-02-14 28.47 28.50 26.25 97,600 27.75 27.75
01-02-13 27.47 28.94 26.38 129,600 27.06 27.06
01-02-12 26.44 27.94 25.75 173,700 27.94 27.94
01-02-09 27.75 27.75 25.44 246,600 25.94 25.94
Date Open High Low Vol Cls adjCls
01-02-08 29.03 29.25 27.50 291,800 28.00 28.00
01-02-07 29.06 30.00 28.38 346,600 29.00 29.00
01-02-06 27.69 29.44 26.88 575,200 29.06 29.06
01-02-05 26.50 28.50 26.06 445,500 26.88 26.88
01-02-02 25.03 26.25 24.06 427,000 25.45 25.45
01-02-01 23.97 24.63 22.69 495,000 24.50 24.50
01-01-31 24.06 24.13 22.06 755,800 22.56 22.56
01-01-30 18.38 25.75 18.38 3,367,100 23.06 23.06
01-01-29 18.88 18.88 18.13 101,000 18.38 18.38
Date Open High Low Vol Cls adjCls
01-01-26 19.19 19.38 17.75 182,100 19.13 19.13
01-01-25 19.13 19.33 18.38 225,500 18.88 18.88
01-01-24 19.13 20.38 17.63 165,900 18.50 18.50
01-01-23 19.44 20.38 18.63 211,700 19.13 19.13
01-01-22 21.25 21.25 18.31 158,900 19.44 19.44
01-01-19 22.06 22.44 20.94 112,800 20.94 20.94
01-01-18 22.50 23.00 21.75 179,000 22.06 22.06
01-01-17 21.38 23.00 21.13 133,400 22.00 22.00
01-01-16 23.13 23.38 20.75 351,600 21.50 21.50
Date Open High Low Vol Cls adjCls
01-01-12 19.41 20.31 19.00 199,200 19.75 19.75
01-01-11 20.44 22.00 19.50 168,700 19.56 19.56
01-01-10 16.91 19.50 15.88 403,100 19.25 19.25
01-01-09 15.75 17.25 15.00 621,200 16.31 16.31
01-01-08 21.00 21.00 16.50 275,600 16.50 16.50
01-01-05 22.63 22.63 20.06 165,500 20.25 20.25
01-01-04 25.00 25.00 22.50 79,000 22.63 22.63
01-01-03 22.25 25.44 21.63 99,600 24.63 24.63
01-01-02 24.88 25.00 22.50 85,900 22.50 22.50
Date Open High Low Vol Cls adjCls
00-12-29 25.25 26.56 23.75 106,300 24.25 24.25
00-12-28 25.38 26.88 24.94 58,000 25.25 25.25
00-12-27 24.63 26.00 23.38 100,200 25.88 25.88
00-12-26 25.88 26.69 23.06 99,900 25.00 25.00
00-12-22 24.44 27.81 22.50 281,200 27.81 27.81
00-12-21 22.75 25.00 21.50 205,900 24.63 24.63
00-12-20 21.75 25.44 21.69 96,800 22.88 22.88
00-12-19 25.88 26.19 23.69 138,700 23.69 23.69
00-12-18 25.69 27.38 24.88 236,900 25.56 25.56
Date Open High Low Vol Cls adjCls
00-12-15 22.00 23.00 21.00 135,100 22.06 22.06
00-12-14 21.75 22.50 20.81 83,300 22.25 22.25
00-12-13 22.13 22.50 21.06 126,700 21.75 21.75
00-12-12 24.00 24.00 21.00 160,700 21.63 21.63
00-12-11 23.25 24.50 22.75 90,200 23.25 23.25
00-12-08 24.13 24.25 22.50 76,100 23.88 23.88
00-12-07 24.63 24.88 21.88 80,900 23.81 23.81
00-12-06 24.69 25.94 24.13 104,400 24.25 24.25
00-12-05 22.75 24.50 21.75 188,000 23.69 23.69
Date Open High Low Vol Cls adjCls
00-12-04 22.94 23.25 20.06 167,100 21.63 21.63
00-12-01 23.00 26.63 23.00 251,400 23.13 23.13
00-11-30 24.63 26.13 23.25 156,400 23.31 23.31
00-11-29 26.50 26.50 25.00 114,300 25.63 25.63
00-11-28 28.00 28.00 25.63 118,700 25.63 25.63
00-11-27 29.00 29.50 26.75 44,500 27.50 27.50
00-11-24 26.75 28.50 26.00 56,500 27.50 27.50
00-11-22 27.81 27.88 25.13 85,400 26.63 26.63
00-11-21 28.00 29.00 27.94 155,800 28.98 28.98
Date Open High Low Vol Cls adjCls
00-11-20 28.88 29.00 25.63 228,300 27.88 27.88
00-11-17 29.53 29.63 26.94 178,700 29.63 29.63
00-11-16 32.06 32.13 26.56 385,800 29.25 29.25
00-11-15 27.75 32.36 26.88 430,600 31.69 31.69
00-11-14 25.00 31.63 24.81 1,062,600 28.27 28.27
00-11-13 25.69 25.75 23.88 115,700 24.13 24.13
00-11-10 27.50 27.50 25.13 58,700 26.31 26.31
00-11-09 27.00 28.25 26.50 129,100 27.28 27.28
00-11-08 27.00 28.75 27.00 157,800 27.13 27.13
Date Open High Low Vol Cls adjCls
00-11-07 29.13 29.13 26.75 171,700 27.63 27.63
00-11-06 28.75 30.00 28.06 135,900 29.00 29.00
00-11-03 29.88 31.00 28.13 59,900 28.88 28.88
00-11-02 29.50 30.13 28.75 284,900 29.44 29.44
00-11-01 28.97 31.00 25.88 230,900 28.63 28.63
00-10-31 31.19 31.19 28.00 330,000 29.00 29.00
00-10-30 35.25 36.00 30.00 284,900 30.00 30.00
00-10-27 35.97 36.88 35.13 156,800 35.13 35.13
00-10-26 35.56 37.00 30.75 253,000 35.00 35.00
Date Open High Low Vol Cls adjCls
00-10-25 35.50 36.44 34.50 215,100 35.75 35.75
00-10-24 34.38 36.25 31.88 201,600 35.75 35.75
00-10-23 32.00 36.25 32.00 242,000 33.56 33.56
00-10-20 33.11 33.13 31.75 228,300 32.50 32.50
00-10-19 33.38 33.38 31.75 136,300 32.75 32.75
00-10-18 30.50 32.00 30.00 86,400 31.81 31.81
00-10-17 33.63 33.63 30.13 144,800 31.88 31.88
00-10-16 31.44 33.88 31.25 194,800 33.63 33.63
00-10-13 32.38 32.50 26.44 264,500 31.88 31.88
Date Open High Low Vol Cls adjCls
00-10-12 34.25 34.38 30.75 499,300 32.13 32.13
00-10-11 36.25 36.38 32.13 169,400 34.25 34.25
00-10-10 36.00 37.75 35.75 217,000 36.53 36.53
00-10-09 34.94 36.00 33.63 121,400 35.69 35.69
00-10-06 32.00 35.00 31.94 286,400 35.00 35.00
00-10-05 32.52 33.94 31.25 65,800 31.75 31.75
00-10-04 31.94 34.00 31.00 87,600 31.50 31.50
00-10-03 34.50 34.75 31.75 75,100 32.50 32.50
00-10-02 35.00 36.00 29.25 148,300 32.75 32.75
Date Open High Low Vol Cls adjCls
00-09-29 65.81 69.50 65.13 238,200 68.13 34.06
00-09-28 63.75 66.06 62.75 152,400 65.94 32.97
00-09-27 62.50 64.38 61.50 63,200 63.00 31.50
00-09-26 64.88 64.88 60.50 127,400 61.44 30.72
00-09-25 61.63 64.75 61.38 140,000 64.50 32.25
00-09-22 58.00 62.69 58.00 109,200 61.44 30.72
00-09-21 61.06 64.00 59.50 121,800 61.50 30.75
00-09-20 58.13 61.00 57.50 114,400 59.94 29.97
00-09-19 56.00 59.00 55.44 65,000 57.19 28.59
Date Open High Low Vol Cls adjCls
00-09-18 55.25 57.88 54.44 92,600 55.50 27.75
00-09-15 57.03 57.03 51.00 136,600 54.25 27.13
00-09-14 55.31 57.06 54.25 111,400 56.25 28.13
00-09-13 56.38 56.38 52.88 56,600 55.38 27.69
00-09-12 57.25 58.00 54.50 55,400 56.13 28.06
00-09-11 56.75 58.44 56.63 58,000 57.13 28.56
00-09-08 54.81 58.50 54.75 85,400 56.13 28.06
00-09-07 56.50 56.50 53.50 133,600 54.75 27.38
00-09-06 60.00 60.50 55.50 193,200 56.00 28.00
Date Open High Low Vol Cls adjCls
00-09-05 62.06 62.06 59.25 138,800 60.00 30.00
00-09-01 60.44 63.00 58.63 117,600 62.63 31.31
00-08-31 60.00 63.63 59.75 249,400 60.38 30.19
00-08-30 55.25 59.88 54.88 122,000 59.88 29.94
00-08-29 53.00 54.88 51.75 75,000 54.25 27.13
00-08-28 56.50 58.75 50.38 138,800 52.25 26.13
00-08-25 54.63 60.25 54.50 146,200 55.63 27.81
00-08-24 49.13 55.25 49.13 225,200 55.13 27.56
00-08-23 46.97 49.19 46.56 176,400 48.44 24.22
Date Open High Low Vol Cls adjCls
00-08-22 46.75 47.19 46.06 101,200 46.06 23.03
00-08-21 44.88 47.63 44.31 70,800 46.00 23.00
00-08-18 43.19 45.00 43.19 70,200 45.00 22.50
00-08-17 42.56 43.19 42.56 122,600 42.88 21.44
00-08-16 42.50 43.13 42.25 72,200 42.31 21.16
00-08-15 42.81 43.00 42.00 50,800 42.00 21.00
00-08-14 41.44 43.50 41.44 93,200 42.38 21.19
00-08-11 40.38 40.38 38.50 24,600 39.63 19.81
00-08-10 39.25 40.31 38.31 46,800 40.31 20.16
Date Open High Low Vol Cls adjCls
00-08-09 40.78 41.06 39.38 56,800 39.38 19.69
00-08-08 42.50 42.50 40.38 59,000 40.44 20.22
00-08-07 42.00 42.31 40.00 46,000 40.19 20.09
00-08-04 39.50 42.13 39.50 151,600 42.00 21.00
00-08-03 37.63 39.25 37.63 29,800 39.25 19.63
00-08-02 39.88 40.13 37.39 50,600 39.00 19.50
00-08-01 39.25 40.25 38.50 118,200 40.00 20.00
00-07-31 40.50 41.50 38.77 110,000 39.75 19.88
00-07-28 42.19 42.38 37.88 82,400 40.09 20.05
Date Open High Low Vol Cls adjCls
00-07-27 47.50 47.50 43.38 207,000 44.00 22.00
00-07-26 44.88 47.63 44.00 128,600 47.44 23.72
00-07-25 42.56 45.25 42.25 125,800 45.06 22.53
00-07-24 45.00 45.25 41.25 71,200 42.13 21.06
00-07-21 44.88 45.13 44.50 91,200 45.00 22.50
00-07-20 44.63 45.13 43.31 104,600 44.56 22.28
00-07-19 44.06 45.88 43.25 116,200 44.50 22.25
00-07-18 47.88 48.13 42.06 249,000 43.94 21.97
00-07-17 45.75 48.00 45.69 132,000 47.88 23.94
Date Open High Low Vol Cls adjCls
00-07-14 44.94 45.63 44.81 167,800 45.63 22.81
00-07-13 43.06 44.63 42.88 155,000 43.94 21.97
00-07-12 40.06 43.63 40.00 249,800 43.00 21.50
00-07-11 36.38 41.00 36.38 246,200 40.31 20.16
00-07-10 36.00 37.44 35.88 121,000 37.19 18.59
00-07-07 35.75 36.13 34.50 101,400 36.13 18.06
00-07-06 35.19 35.88 34.00 52,400 35.00 17.50
00-07-05 33.50 35.31 32.56 101,600 35.19 17.59
00-07-03 31.19 34.13 31.19 96,000 33.50 16.75
Date Open High Low Vol Cls adjCls
00-06-30 34.00 40.00 30.75 482,200 30.75 15.38
00-06-29 31.00 36.25 31.00 168,600 32.25 16.13
00-06-28 30.25 33.75 30.25 167,600 31.13 15.56
00-06-27 34.00 34.25 29.13 297,000 29.44 14.72
00-06-26 35.00 35.13 33.50 266,600 34.00 17.00
00-06-23 35.63 36.00 34.19 39,600 34.19 17.09
00-06-22 35.38 37.25 35.25 160,200 35.75 17.88
00-06-21 33.75 36.13 33.44 138,000 36.00 18.00
00-06-20 35.88 35.88 33.00 78,400 33.63 16.81
Date Open High Low Vol Cls adjCls
00-06-19 36.13 36.38 35.25 36,600 35.38 17.69
00-06-16 34.00 36.25 32.00 185,600 36.13 18.06
00-06-15 37.13 37.13 34.13 70,400 34.13 17.06
00-06-14 37.13 37.25 35.88 63,400 37.00 18.50
00-06-13 39.50 39.50 35.75 167,000 37.13 18.56
00-06-12 39.25 39.81 38.06 72,800 39.81 19.91
00-06-09 39.00 40.75 39.00 70,000 40.44 20.22
00-06-08 39.72 39.88 39.25 40,800 39.25 19.63
00-06-07 40.88 40.88 39.25 26,200 39.88 19.94
Date Open High Low Vol Cls adjCls
00-06-06 41.50 41.50 40.00 42,400 40.88 20.44
00-06-05 40.50 41.50 39.69 81,600 41.00 20.50
00-06-02 39.75 41.13 39.25 100,800 40.50 20.25
00-06-01 39.19 39.81 38.50 47,800 38.94 19.47
00-05-31 40.00 40.00 37.75 61,200 38.25 19.13
00-05-30 40.00 40.50 37.50 81,800 37.81 18.91
00-05-26 37.50 39.50 37.50 83,000 38.88 19.44
00-05-25 39.25 41.56 38.63 77,200 40.50 20.25
00-05-24 38.50 39.48 33.75 171,600 39.48 19.74
Date Open High Low Vol Cls adjCls
00-05-23 38.75 39.13 38.38 59,200 38.44 19.22
00-05-22 41.00 41.00 38.50 87,800 38.75 19.38
00-05-19 39.75 41.00 39.25 75,000 39.75 19.88
00-05-18 39.25 41.81 39.13 53,600 40.25 20.13
00-05-17 39.19 39.19 38.00 233,600 38.13 19.06
00-05-16 40.44 40.44 37.25 117,000 39.19 19.59
00-05-15 40.13 41.50 39.63 55,600 39.88 19.94
00-05-12 40.50 41.56 39.63 54,200 39.63 19.81
00-05-11 40.00 42.00 39.75 57,000 40.31 20.16
Date Open High Low Vol Cls adjCls
00-05-10 41.50 41.98 35.50 74,000 40.25 20.13
00-05-09 42.88 43.81 41.00 77,400 41.00 20.50
00-05-08 42.38 44.00 41.00 62,400 43.75 21.88
00-05-05 38.63 45.00 38.63 106,600 42.88 21.44
00-05-04 35.25 40.13 35.25 75,600 39.25 19.63
00-05-03 35.00 35.75 34.75 116,800 35.25 17.63
00-05-02 35.88 35.88 33.88 125,800 34.75 17.38
00-05-01 36.06 37.88 34.63 71,800 34.69 17.34
00-04-28 34.50 38.50 33.00 82,000 37.13 18.56
Date Open High Low Vol Cls adjCls
00-04-27 33.38 34.88 32.75 41,400 34.00 17.00
00-04-26 34.00 35.38 32.44 65,200 34.75 17.38
00-04-25 33.31 34.00 31.75 74,800 33.63 16.81
00-04-24 34.13 34.94 33.75 36,000 33.88 16.94
00-04-20 34.50 35.88 34.06 73,800 35.44 17.72
00-04-19 32.06 35.06 31.88 118,400 33.50 16.75
00-04-18 30.53 33.31 28.00 153,600 32.06 16.03
00-04-17 29.25 33.25 25.25 180,200 27.75 13.88
00-04-14 32.63 32.63 28.38 249,000 30.00 15.00
Date Open High Low Vol Cls adjCls
00-04-13 34.00 34.69 31.02 198,200 33.13 16.56
00-04-12 38.88 38.88 32.88 119,800 33.50 16.75
00-04-11 40.38 40.38 37.00 143,400 38.88 19.44
00-04-10 41.75 42.50 40.00 77,400 40.25 20.13
00-04-07 41.63 43.25 39.00 52,400 40.00 20.00
00-04-06 37.25 43.50 36.75 380,400 41.50 20.75
00-04-05 37.25 37.25 34.75 160,600 36.25 18.13
00-04-04 38.31 39.25 31.75 437,200 37.38 18.69
00-04-03 39.50 40.88 37.00 208,200 38.25 19.13
Date Open High Low Vol Cls adjCls
00-03-31 40.25 40.88 36.88 175,200 40.50 20.25
00-03-30 42.50 43.50 37.44 379,400 38.13 19.06
00-03-29 46.63 47.25 43.00 85,600 43.94 21.97
00-03-28 46.50 50.13 44.63 90,200 46.00 23.00
00-03-27 49.06 49.06 44.25 111,800 45.13 22.56
00-03-24 51.00 51.13 48.13 81,400 48.13 24.06
00-03-23 54.38 56.00 50.00 131,200 50.63 25.31
00-03-22 53.25 55.50 48.94 228,200 54.25 27.13
00-03-21 45.63 48.50 41.63 182,400 48.50 24.25
Date Open High Low Vol Cls adjCls
00-03-20 51.56 54.63 46.00 125,600 46.00 23.00
00-03-17 48.25 54.00 47.00 223,600 51.50 25.75
00-03-16 49.63 51.13 45.50 252,200 46.00 23.00
00-03-15 52.75 53.25 43.88 331,200 45.75 22.88
00-03-14 57.88 57.88 50.75 366,800 52.69 26.34
00-03-13 62.00 62.00 53.00 198,200 56.63 28.31
00-03-10 61.50 64.00 61.50 316,200 61.50 30.75
00-03-09 59.50 61.25 59.25 755,200 61.25 30.63
00-03-08 65.69 65.75 57.88 610,400 59.00 29.50
Date Open High Low Vol Cls adjCls
00-03-07 68.00 68.00 64.00 375,000 64.25 32.13
00-03-06 67.88 68.13 67.50 341,800 68.13 34.06
00-03-03 66.75 68.75 65.50 565,000 67.75 33.88
00-03-02 68.13 68.25 64.50 291,600 64.63 32.31
00-03-01 68.13 69.94 66.06 3,240,600 67.25 33.63
00-02-29 75.00 82.00 73.00 485,000 73.94 36.97
00-02-28 75.00 75.38 71.25 233,000 74.00 37.00
00-02-25 72.88 80.25 72.63 188,200 75.25 37.63
00-02-24 71.00 72.75 70.75 79,400 71.25 35.63
Date Open High Low Vol Cls adjCls
00-02-23 73.88 74.13 70.75 129,400 71.11 35.55
00-02-22 78.50 81.00 72.38 218,000 73.88 36.94
00-02-18 80.56 83.38 76.75 371,200 81.50 40.75
00-02-17 70.06 82.75 69.88 378,000 82.63 41.31
00-02-16 65.00 74.13 64.50 258,800 70.75 35.38
00-02-15 58.50 65.13 58.50 196,000 65.00 32.50
00-02-14 59.00 59.88 57.75 20,200 58.50 29.25
00-02-11 58.13 59.13 56.88 39,400 59.00 29.50
00-02-10 57.81 60.44 57.81 52,200 58.88 29.44
Date Open High Low Vol Cls adjCls
00-02-09 59.19 59.38 52.25 30,800 54.75 27.38
00-02-08 58.38 59.13 56.69 33,200 56.75 28.38
00-02-07 60.38 62.75 56.88 142,000 59.13 29.56
00-02-04 53.75 57.00 51.38 50,200 55.13 27.56
00-02-03 55.88 55.88 50.00 169,200 53.50 26.75
00-02-02 57.06 58.00 51.75 52,000 56.25 28.13
00-02-01 55.50 58.13 55.50 120,600 57.50 28.75
00-01-31 58.63 59.00 47.63 273,200 58.50 29.25
00-01-28 58.00 59.00 58.00 109,000 58.88 29.44
Date Open High Low Vol Cls adjCls
00-01-27 58.50 58.88 57.00 155,000 58.00 29.00
00-01-26 59.75 59.75 57.00 100,800 57.75 28.88
00-01-25 63.00 64.50 56.50 342,800 57.50 28.75
00-01-24 60.25 65.00 59.88 585,600 62.75 31.38
00-01-21 47.00 60.25 47.00 598,600 58.88 29.44
00-01-20 47.06 48.88 46.94 53,400 47.00 23.50
00-01-19 51.50 52.00 47.31 105,200 48.75 24.38
00-01-18 45.00 52.00 45.00 214,400 52.00 26.00
00-01-14 42.88 44.88 42.50 125,000 42.75 21.38
Date Open High Low Vol Cls adjCls
00-01-13 38.50 42.88 38.50 101,600 42.00 21.00
00-01-12 40.63 40.63 38.63 80,400 39.19 19.59
00-01-11 40.25 40.88 38.50 107,200 39.63 19.81
00-01-10 36.13 41.00 35.63 282,600 41.00 20.50
00-01-07 36.00 36.50 35.13 69,000 35.88 17.94
00-01-06 35.25 36.13 35.25 84,200 36.06 18.03
00-01-05 34.13 36.38 33.88 122,800 36.00 18.00
00-01-04 37.00 37.00 34.00 34,400 35.63 17.81
00-01-03 37.03 37.31 36.50 185,600 36.50 18.25
Date Open High Low Vol Cls adjCls
99-12-31 38.25 38.25 33.00 115,800 36.75 18.38
99-12-30 42.50 43.00 37.00 438,000 37.25 18.63
99-12-29 36.63 37.63 34.50 330,200 36.00 18.00
99-12-28 37.94 38.25 34.75 188,000 35.50 17.75
99-12-27 41.75 45.00 34.63 286,200 38.75 19.38
99-12-23 44.50 45.13 38.00 509,600 41.75 20.88
99-12-22 46.75 48.00 44.63 782,200 44.63 22.31
99-12-21 53.31 54.00 44.88 223,200 47.56 23.78
99-12-20 55.50 55.75 51.00 203,200 53.25 26.63
Date Open High Low Vol Cls adjCls
99-12-17 49.13 55.00 49.00 221,400 53.50 26.75
99-12-16 45.50 50.13 45.13 122,600 48.88 24.44
99-12-15 43.50 45.75 43.38 121,000 45.25 22.63
99-12-14 49.88 49.88 42.75 489,000 45.50 22.75
99-12-13 45.50 59.38 42.00 469,000 45.75 22.88
99-12-10 45.00 45.38 40.50 198,600 44.50 22.25
99-12-09 36.13 48.94 36.13 546,200 43.50 21.75
99-12-08 30.13 35.25 30.13 177,800 35.25 17.63
99-12-07 31.00 31.00 30.50 33,800 30.75 15.38
Date Open High Low Vol Cls adjCls
99-12-06 30.00 30.56 30.00 13,800 30.56 15.28
99-12-03 31.00 31.13 30.00 89,400 30.56 15.28
99-12-02 30.25 31.00 30.03 80,600 31.00 15.50
99-12-01 31.00 31.00 30.00 132,200 30.75 15.38
99-11-30 31.00 31.13 29.75 136,800 30.88 15.44
99-11-29 28.50 31.25 28.50 168,800 30.69 15.34
99-11-26 29.00 30.00 28.75 414,400 28.75 14.38
99-11-24 30.00 30.00 28.38 58,400 28.63 14.31
99-11-23 29.00 30.00 29.00 62,400 29.38 14.69
Date Open High Low Vol Cls adjCls
99-11-22 29.00 29.25 26.88 41,400 28.25 14.13
99-11-19 28.13 29.25 27.75 33,400 29.00 14.50
99-11-18 28.63 29.00 27.25 52,200 28.00 14.00
99-11-17 28.75 30.75 28.00 76,400 29.38 14.69
99-11-16 29.88 30.00 28.00 84,600 28.13 14.06
99-11-15 30.00 30.25 28.00 76,000 29.38 14.69
99-11-12 26.63 35.38 26.00 419,800 31.13 15.56
99-11-11 23.75 26.75 23.75 132,600 25.75 12.88
99-11-10 21.50 23.63 21.50 222,600 23.00 11.50
Date Open High Low Vol Cls adjCls
99-11-09 21.38 23.00 21.00 68,800 22.69 11.34
99-11-08 22.13 23.00 21.13 116,600 22.75 11.38
99-11-05 21.00 23.00 20.88 164,000 22.63 11.31
99-11-04 20.00 21.00 20.00 43,200 20.94 10.47
99-11-03 19.63 20.88 19.63 44,600 20.50 10.25
99-11-02 20.75 20.75 19.13 47,000 20.63 10.31
99-11-01 21.50 22.13 20.00 18,200 20.50 10.25
99-10-29 21.00 22.13 21.00 69,200 21.75 10.88
99-10-28 20.13 21.50 20.13 24,400 21.00 10.50
Date Open High Low Vol Cls adjCls
99-10-27 23.75 24.00 19.63 206,600 20.25 10.13
99-10-26 23.25 24.00 23.00 351,000 23.63 11.81
99-10-25 20.00 25.00 19.50 244,600 23.25 11.63
99-10-22 18.00 20.25 17.63 208,800 19.88 9.94
99-10-21 18.00 18.00 17.50 37,000 18.00 9.00
99-10-20 18.00 18.00 17.38 54,000 18.00 9.00
99-10-19 17.00 18.00 17.00 129,400 18.00 9.00
99-10-18 16.75 17.63 16.25 83,000 16.75 8.38
99-10-15 15.75 18.00 15.75 99,400 17.00 8.50
Date Open High Low Vol Cls adjCls
99-10-14 17.88 17.88 16.00 14,800 17.25 8.63
99-10-13 17.50 18.00 16.88 121,400 17.00 8.50
99-10-12 16.13 18.50 15.88 137,000 17.50 8.75
99-10-11 15.25 16.00 15.25 72,600 15.44 7.72
99-10-08 15.50 15.94 15.38 21,600 15.44 7.72
99-10-07 15.63 16.00 15.63 3,800 16.00 8.00
99-10-06 15.88 16.00 15.88 3,400 15.88 7.94
99-10-05 16.13 16.13 16.00 3,000 16.00 8.00
99-10-04 15.88 16.00 15.75 47,600 16.00 8.00
Date Open High Low Vol Cls adjCls
99-10-01 15.88 16.00 15.50 14,400 16.00 8.00
99-09-30 15.38 15.75 14.88 17,600 15.50 7.75
99-09-29 15.63 15.75 15.38 28,800 15.38 7.69
99-09-28 15.00 15.38 14.88 17,200 15.13 7.56
99-09-27 14.50 14.88 14.50 11,400 14.88 7.44
99-09-24 14.63 15.00 14.00 27,000 14.44 7.22
99-09-23 15.38 15.63 15.00 38,800 15.00 7.50
99-09-22 15.00 15.63 15.00 32,000 15.00 7.50
99-09-21 16.13 16.25 14.88 116,000 15.50 7.75
Date Open High Low Vol Cls adjCls
99-09-20 14.88 16.13 14.81 61,200 16.13 8.06
99-09-17 14.13 14.75 14.13 13,000 14.70 7.35
99-09-16 14.56 14.88 14.56 6,800 14.88 7.44
99-09-15 14.25 14.63 14.25 20,000 14.50 7.25
99-09-14 14.50 14.63 14.50 13,400 14.50 7.25
99-09-13 14.13 14.50 14.13 7,600 14.50 7.25
99-09-10 14.25 14.25 14.00 18,000 14.25 7.13
99-09-09 13.56 14.25 13.56 2,600 14.00 7.00
99-09-08 13.69 13.88 13.69 18,800 13.88 6.94
Date Open High Low Vol Cls adjCls
99-09-07 13.63 14.25 13.63 8,200 13.88 6.94
99-09-03 14.00 14.00 13.88 1,000 13.88 6.94
99-09-02 14.00 14.00 14.00 1,200 14.00 7.00
99-09-01 14.25 14.25 14.25 2,600 14.25 7.13
99-08-31 13.69 14.50 13.69 15,800 14.25 7.13
99-08-30 13.63 13.69 13.63 3,200 13.69 6.84
99-08-27 14.50 14.50 13.88 10,000 13.88 6.94
99-08-26 14.25 14.38 13.88 16,400 13.88 6.94
99-08-25 14.25 15.00 13.88 47,400 14.25 7.13
Date Open High Low Vol Cls adjCls
99-08-24 14.25 14.75 14.25 15,000 14.75 7.38
99-08-23 14.25 14.25 14.00 5,400 14.00 7.00
99-08-20 13.75 14.13 13.75 600 14.13 7.06
99-08-19 13.50 13.75 13.38 14,000 13.75 6.88
99-08-18 13.63 13.75 13.63 20,600 13.63 6.81
99-08-17 14.00 14.00 13.25 53,600 13.63 6.81
99-08-16 14.25 14.25 13.88 19,600 13.88 6.94
99-08-13 14.13 14.13 14.00 24,000 14.06 7.03
99-08-12 14.25 14.25 14.06 3,800 14.06 7.03
Date Open High Low Vol Cls adjCls
99-08-11 14.63 15.13 14.25 34,400 14.25 7.13
99-08-10 15.00 15.00 14.63 16,400 14.63 7.31
99-08-09 14.38 14.88 14.38 7,800 14.88 7.44
99-08-06 14.38 14.88 14.38 5,600 14.56 7.28
99-08-05 14.25 14.38 14.25 6,200 14.38 7.19
99-08-04 14.75 14.75 14.25 4,800 14.50 7.25
99-08-03 14.50 14.75 14.00 15,600 14.75 7.38
99-08-02 15.31 15.50 13.56 62,200 14.25 7.13
99-07-30 15.38 15.38 15.25 1,400 15.25 7.63
Date Open High Low Vol Cls adjCls
99-07-29 15.63 15.63 15.00 74,800 15.38 7.69
99-07-28 16.13 16.13 15.50 58,400 16.00 8.00
99-07-27 15.63 16.13 15.00 46,000 16.00 8.00
99-07-26 16.38 16.50 15.63 47,800 15.88 7.94
99-07-23 16.50 16.50 16.06 22,000 16.38 8.19
99-07-22 16.25 16.75 15.63 116,600 16.63 8.31
99-07-21 16.25 16.25 15.50 9,600 16.25 8.13
99-07-20 15.88 16.25 15.13 33,400 15.88 7.94
99-07-19 15.25 16.00 15.13 41,800 15.88 7.94
Date Open High Low Vol Cls adjCls
99-07-16 13.94 15.25 13.94 22,000 15.25 7.63
99-07-15 13.75 14.38 13.75 16,000 14.38 7.19
99-07-14 14.00 14.38 13.75 32,600 13.75 6.88
99-07-13 14.00 14.38 14.00 15,000 14.00 7.00
99-07-12 13.63 14.50 13.50 7,600 14.00 7.00
99-07-09 14.50 14.88 14.25 27,600 14.25 7.13
99-07-08 14.50 14.81 14.50 5,800 14.50 7.25
99-07-07 14.00 14.75 14.00 10,000 14.75 7.38
99-07-06 13.38 14.69 13.38 49,200 14.25 7.13
Date Open High Low Vol Cls adjCls
99-07-02 13.38 14.00 13.38 6,400 13.38 6.69
99-07-01 13.50 14.00 13.38 1,600 13.38 6.69
99-06-30 13.88 13.88 13.38 11,800 13.75 6.88
99-06-29 14.13 14.13 13.50 6,000 13.63 6.81
99-06-28 13.38 14.00 13.38 10,400 13.38 6.69
99-06-25 13.63 14.00 13.31 13,800 13.75 6.88
99-06-24 13.63 14.00 13.50 15,000 13.88 6.94
99-06-23 14.00 14.00 13.13 9,800 13.13 6.56
99-06-22 14.13 14.13 13.63 16,400 13.63 6.81
Date Open High Low Vol Cls adjCls
99-06-21 14.13 14.50 14.13 10,200 14.50 7.25
99-06-18 14.13 14.50 14.13 21,800 14.50 7.25
99-06-17 13.88 14.13 13.88 5,200 14.13 7.06
99-06-16 13.50 13.88 13.50 26,400 13.63 6.81
99-06-15 14.13 14.13 13.00 44,600 13.50 6.75
99-06-14 15.25 15.31 14.50 15,400 14.50 7.25
99-06-11 15.63 15.63 15.25 2,600 15.50 7.75
99-06-10 15.75 15.81 15.25 17,200 15.50 7.75
99-06-09 15.75 15.75 15.75 200 15.75 7.88
Date Open High Low Vol Cls adjCls
99-06-08 15.75 15.75 15.38 10,800 15.38 7.69
99-06-07 15.31 15.63 15.31 4,600 15.38 7.69
99-06-04 15.19 15.88 15.19 5,800 15.31 7.66
99-06-03 15.88 15.88 15.88 200 15.88 7.94
99-06-02 15.50 15.50 15.50 4,200 15.50 7.75
99-06-01 16.00 16.00 15.88 17,400 15.94 7.97
99-05-28 16.13 16.13 15.50 11,200 16.00 8.00
99-05-27 15.25 15.63 15.25 3,400 15.25 7.63
99-05-26 15.63 15.88 14.88 56,800 15.00 7.50
Date Open High Low Vol Cls adjCls
99-05-25 16.50 16.75 15.38 20,800 16.13 8.06
99-05-24 16.38 16.63 16.00 29,000 16.50 8.25
99-05-21 16.38 16.38 16.00 65,000 16.38 8.19
99-05-20 15.50 16.25 15.50 9,000 16.00 8.00
99-05-19 15.25 16.25 15.25 6,000 15.38 7.69
99-05-18 16.00 16.50 15.25 14,600 16.00 8.00
99-05-17 15.75 16.00 15.75 11,000 16.00 8.00
99-05-14 16.00 16.25 15.88 61,200 16.00 8.00
99-05-13 16.25 16.25 15.75 55,200 16.00 8.00
Date Open High Low Vol Cls adjCls
99-05-12 15.63 16.25 15.63 51,200 16.13 8.06
99-05-11 15.38 16.25 15.38 35,800 15.38 7.69
99-05-10 16.00 16.75 15.38 99,000 15.75 7.88
99-05-07 17.00 17.00 16.31 40,200 16.31 8.16
99-05-06 17.00 17.13 16.25 117,000 16.50 8.25
99-05-05 17.44 17.44 16.25 141,800 16.38 8.19
99-05-04 17.31 17.38 16.94 359,200 17.00 8.50
99-05-03 17.00 18.00 17.00 88,200 17.25 8.63
99-04-30 15.63 17.13 15.63 27,200 17.00 8.50
Date Open High Low Vol Cls adjCls
99-04-29 14.75 16.00 14.75 7,000 16.00 8.00
99-04-28 15.63 16.50 14.75 55,200 14.75 7.38
99-04-27 16.25 16.50 16.00 34,800 16.00 8.00
99-04-26 16.50 18.00 15.25 136,200 16.00 8.00
99-04-23 14.00 17.00 14.00 81,400 15.13 7.56
99-04-22 13.75 14.00 13.50 37,400 14.00 7.00
99-04-21 13.75 13.75 13.13 18,800 13.50 6.75
99-04-20 13.63 13.88 13.44 33,000 13.50 6.75
99-04-19 13.13 13.75 13.13 9,000 13.44 6.72
Date Open High Low Vol Cls adjCls
99-04-16 13.75 13.75 13.38 4,400 13.75 6.88