Axcelis Technologies Inc. (ACLS)

2.55
-0.06 (-2.42%)
Exchange
NMS
Day Range
2.37 - 2.48
52 Week Range
2.21 - 3.50
Open
2.48
Avg. Vol
591,926
Market Cap
280.67M
Short ratio
6.82
PE ratio
20.17
PEG Ratio
0.95
Earnings Share
0.12

Axcelis Technologies Inc. (ACLS) Historicals

Date Open High Low Vol Cls adjCls
16-02-05 2.48 2.48 2.37 582,600 2.42 2.42
16-02-04 2.42 2.54 2.35 742,400 2.48 2.48
16-02-03 2.62 2.64 2.27 1,931,400 2.40 2.40
16-02-02 2.63 2.63 2.53 461,000 2.58 2.58
16-02-01 2.62 2.63 2.58 454,000 2.62 2.62
16-01-29 2.53 2.62 2.50 895,300 2.62 2.62
16-01-28 2.53 2.56 2.50 413,200 2.52 2.52
16-01-27 2.56 2.58 2.49 389,100 2.49 2.49
16-01-26 2.53 2.63 2.52 496,400 2.56 2.56
Date Open High Low Vol Cls adjCls
16-01-25 2.56 2.62 2.48 281,200 2.50 2.50
16-01-22 2.47 2.60 2.46 537,200 2.58 2.58
16-01-21 2.44 2.50 2.37 540,500 2.44 2.44
16-01-20 2.44 2.50 2.30 1,666,900 2.43 2.43
16-01-19 2.70 2.70 2.48 721,900 2.54 2.54
16-01-15 2.52 2.68 2.48 909,900 2.65 2.65
16-01-14 2.42 2.64 2.41 979,000 2.61 2.61
16-01-13 2.41 2.44 2.32 675,500 2.43 2.43
16-01-12 2.46 2.51 2.32 914,100 2.41 2.41
Date Open High Low Vol Cls adjCls
16-01-11 2.36 2.47 2.29 714,900 2.38 2.38
16-01-08 2.48 2.54 2.33 474,000 2.33 2.33
16-01-07 2.57 2.61 2.45 466,300 2.47 2.47
16-01-06 2.50 2.62 2.47 529,200 2.61 2.61
16-01-05 2.58 2.58 2.50 311,300 2.55 2.55
16-01-04 2.55 2.61 2.53 519,100 2.58 2.58
15-12-31 2.63 2.67 2.57 562,300 2.59 2.59
15-12-30 2.69 2.70 2.59 321,800 2.64 2.64
15-12-29 2.66 2.70 2.61 264,200 2.70 2.70
Date Open High Low Vol Cls adjCls
15-12-28 2.67 2.67 2.57 406,000 2.65 2.65
15-12-24 2.65 2.69 2.62 155,800 2.67 2.67
15-12-23 2.67 2.69 2.64 268,000 2.65 2.65
15-12-22 2.65 2.68 2.57 340,200 2.67 2.67
15-12-21 2.63 2.67 2.58 467,100 2.65 2.65
15-12-18 2.53 2.65 2.52 1,226,900 2.60 2.60
15-12-17 2.53 2.59 2.49 425,700 2.53 2.53
15-12-16 2.49 2.55 2.48 321,500 2.53 2.53
15-12-15 2.40 2.49 2.40 332,300 2.48 2.48
Date Open High Low Vol Cls adjCls
15-12-14 2.49 2.52 2.36 790,800 2.38 2.38
15-12-11 2.46 2.52 2.46 412,500 2.50 2.50
15-12-10 2.51 2.56 2.48 445,800 2.51 2.51
15-12-09 2.51 2.56 2.47 280,700 2.52 2.52
15-12-08 2.52 2.55 2.48 271,500 2.51 2.51
15-12-07 2.63 2.64 2.47 658,400 2.55 2.55
15-12-04 2.58 2.67 2.55 611,200 2.62 2.62
15-12-03 2.71 2.74 2.57 578,100 2.57 2.57
15-12-02 2.68 2.76 2.66 385,200 2.71 2.71
Date Open High Low Vol Cls adjCls
15-12-01 2.65 2.67 2.60 342,200 2.65 2.65
15-11-30 2.61 2.67 2.60 364,400 2.64 2.64
15-11-27 2.55 2.60 2.54 101,000 2.59 2.59
15-11-25 2.52 2.56 2.49 334,600 2.56 2.56
15-11-24 2.47 2.54 2.45 295,500 2.53 2.53
15-11-23 2.51 2.53 2.48 316,000 2.48 2.48
15-11-20 2.54 2.59 2.51 396,400 2.55 2.55
15-11-19 2.50 2.53 2.48 719,900 2.53 2.53
15-11-18 2.48 2.52 2.43 1,037,300 2.51 2.51
Date Open High Low Vol Cls adjCls
15-11-17 2.46 2.50 2.42 622,100 2.49 2.49
15-11-16 2.39 2.50 2.36 824,800 2.48 2.48
15-11-13 2.38 2.44 2.38 464,900 2.40 2.40
15-11-12 2.42 2.46 2.37 704,600 2.41 2.41
15-11-11 2.48 2.48 2.41 534,200 2.42 2.42
15-11-10 2.35 2.46 2.30 1,208,100 2.46 2.46
15-11-09 2.45 2.45 2.33 919,300 2.34 2.34
15-11-06 2.38 2.48 2.35 1,362,000 2.45 2.45
15-11-05 2.62 2.70 2.26 5,706,400 2.38 2.38
Date Open High Low Vol Cls adjCls
15-11-04 3.00 3.10 2.98 1,080,700 3.06 3.06
15-11-03 2.92 3.05 2.90 968,000 2.99 2.99
15-11-02 2.81 2.98 2.79 677,200 2.94 2.94
15-10-30 2.81 2.84 2.79 318,500 2.80 2.80
15-10-29 2.98 3.01 2.80 575,000 2.81 2.81
15-10-28 2.85 3.01 2.85 600,600 2.99 2.99
15-10-27 2.95 2.97 2.82 457,600 2.84 2.84
15-10-26 2.95 2.99 2.93 471,200 2.97 2.97
15-10-23 2.92 3.02 2.87 649,400 3.00 3.00
Date Open High Low Vol Cls adjCls
15-10-22 2.90 2.91 2.81 936,600 2.90 2.90
15-10-21 2.90 2.92 2.85 875,900 2.88 2.88
15-10-20 2.80 2.88 2.79 574,700 2.88 2.88
15-10-19 2.83 2.90 2.76 603,700 2.81 2.81
15-10-16 2.81 2.86 2.75 550,700 2.83 2.83
15-10-15 2.68 2.80 2.68 576,900 2.79 2.79
15-10-14 2.60 2.74 2.60 674,300 2.66 2.66
15-10-13 2.69 2.77 2.61 633,500 2.62 2.62
15-10-12 2.77 2.77 2.63 669,300 2.73 2.73
Date Open High Low Vol Cls adjCls
15-10-09 2.89 2.91 2.78 687,900 2.78 2.78
15-10-08 2.78 2.96 2.78 664,000 2.91 2.91
15-10-07 2.75 2.82 2.69 685,900 2.81 2.81
15-10-06 2.81 2.92 2.71 625,400 2.76 2.76
15-10-05 2.78 2.80 2.68 501,900 2.77 2.77
15-10-02 2.61 2.72 2.58 500,100 2.72 2.72
15-10-01 2.66 2.71 2.60 521,200 2.64 2.64
15-09-30 2.72 2.73 2.64 805,500 2.67 2.67
15-09-29 2.56 2.78 2.45 1,728,300 2.67 2.67
Date Open High Low Vol Cls adjCls
15-09-28 2.48 2.54 2.37 859,700 2.39 2.39
15-09-25 2.66 2.69 2.40 1,005,400 2.47 2.47
15-09-24 2.62 2.65 2.47 1,544,200 2.62 2.62
15-09-23 2.74 2.87 2.59 1,582,700 2.64 2.64
15-09-22 2.86 2.93 2.66 1,811,900 2.73 2.73
15-09-21 2.97 3.06 2.85 913,600 2.93 2.93
15-09-18 3.30 3.32 2.90 2,000,200 2.90 2.90
15-09-17 3.39 3.41 3.32 764,100 3.33 3.33
15-09-16 3.37 3.43 3.33 775,800 3.37 3.37
Date Open High Low Vol Cls adjCls
15-09-15 3.32 3.40 3.29 477,200 3.39 3.39
15-09-14 3.35 3.40 3.26 337,800 3.30 3.30
15-09-11 3.33 3.41 3.29 331,900 3.35 3.35
15-09-10 3.30 3.38 3.27 300,700 3.37 3.37
15-09-09 3.48 3.48 3.31 537,100 3.31 3.31
15-09-08 3.31 3.50 3.29 1,912,600 3.41 3.41
15-09-04 3.18 3.25 3.18 231,500 3.23 3.23
15-09-03 3.21 3.29 3.21 528,900 3.22 3.22
15-09-02 3.20 3.26 3.14 414,300 3.24 3.24
Date Open High Low Vol Cls adjCls
15-09-01 3.20 3.25 3.14 512,600 3.16 3.16
15-08-31 3.15 3.30 3.15 729,000 3.26 3.26
15-08-28 3.13 3.20 3.11 350,800 3.17 3.17
15-08-27 3.12 3.19 3.07 600,600 3.15 3.15
15-08-26 3.08 3.12 3.03 647,200 3.08 3.08
15-08-25 3.16 3.22 3.00 633,600 3.01 3.01
15-08-24 3.15 3.31 2.86 910,900 3.07 3.07
15-08-21 3.28 3.41 3.27 739,500 3.29 3.29
15-08-20 3.27 3.42 3.27 1,194,200 3.35 3.35
Date Open High Low Vol Cls adjCls
15-08-19 3.17 3.38 3.11 1,360,000 3.33 3.33
15-08-18 3.24 3.25 3.18 495,800 3.18 3.18
15-08-17 3.20 3.24 3.17 507,500 3.21 3.21
15-08-14 3.20 3.24 3.16 453,400 3.21 3.21
15-08-13 3.14 3.28 2.78 551,500 3.20 3.20
15-08-12 3.17 3.28 3.14 1,024,400 3.21 3.21
15-08-11 3.27 3.31 3.21 739,600 3.23 3.23
15-08-10 3.23 3.42 3.22 1,663,000 3.28 3.28
15-08-07 3.16 3.30 3.16 1,016,900 3.21 3.21
Date Open High Low Vol Cls adjCls
15-08-06 3.15 3.24 3.09 1,341,300 3.18 3.18
15-08-05 3.16 3.32 2.98 2,883,000 3.18 3.18
15-08-04 2.95 2.95 2.75 1,125,500 2.87 2.87
15-08-03 2.95 2.98 2.86 1,043,900 2.92 2.92
15-07-31 2.95 2.95 2.88 856,200 2.95 2.95
15-07-30 2.74 2.94 2.74 972,700 2.93 2.93
15-07-29 2.83 2.85 2.76 405,600 2.76 2.76
15-07-28 2.85 2.87 2.81 524,800 2.84 2.84
15-07-27 2.74 2.87 2.69 437,700 2.82 2.82
Date Open High Low Vol Cls adjCls
15-07-24 2.83 2.88 2.74 728,300 2.75 2.75
15-07-23 2.95 3.00 2.85 687,700 2.85 2.85
15-07-22 2.93 2.97 2.91 846,600 2.97 2.97
15-07-21 2.94 3.00 2.92 574,600 2.97 2.97
15-07-20 2.98 2.98 2.92 644,900 2.95 2.95
15-07-17 3.00 3.00 2.94 515,000 2.96 2.96
15-07-16 3.01 3.05 2.97 968,600 3.00 3.00
15-07-15 3.03 3.06 2.98 821,600 3.01 3.01
15-07-14 2.98 3.04 2.97 360,600 2.99 2.99
Date Open High Low Vol Cls adjCls
15-07-13 2.95 3.05 2.92 491,300 2.97 2.97
15-07-10 2.86 2.98 2.84 347,100 2.96 2.96
15-07-09 2.87 2.95 2.83 360,200 2.84 2.84
15-07-08 3.01 3.02 2.80 806,900 2.84 2.84
15-07-07 3.07 3.10 2.92 560,700 3.05 3.05
15-07-06 3.06 3.14 3.05 620,300 3.09 3.09
15-07-02 3.05 3.11 3.00 1,030,300 3.11 3.11
15-07-01 3.04 3.10 3.00 661,600 3.03 3.03
15-06-30 2.95 2.98 2.92 388,800 2.96 2.96
Date Open High Low Vol Cls adjCls
15-06-29 2.97 3.04 2.88 860,500 2.90 2.90
15-06-26 3.15 3.15 3.01 1,147,800 3.02 3.02
15-06-25 3.15 3.17 3.13 1,032,600 3.14 3.14
15-06-24 3.02 3.19 3.01 1,395,200 3.12 3.12
15-06-23 3.10 3.13 3.03 2,647,200 3.03 3.03
15-06-22 3.05 3.09 2.97 812,000 2.99 2.99
15-06-19 3.03 3.09 2.97 1,094,600 3.04 3.04
15-06-18 3.03 3.07 2.99 511,800 3.03 3.03
15-06-17 3.01 3.04 2.99 209,800 3.02 3.02
Date Open High Low Vol Cls adjCls
15-06-16 3.00 3.03 2.99 297,600 3.01 3.01
15-06-15 3.04 3.06 2.97 446,300 3.01 3.01
15-06-12 3.05 3.09 3.02 268,100 3.06 3.06
15-06-11 3.10 3.13 3.04 503,800 3.05 3.05
15-06-10 3.06 3.10 3.05 588,600 3.09 3.09
15-06-09 3.09 3.10 3.02 286,500 3.02 3.02
15-06-08 3.11 3.14 3.07 416,300 3.08 3.08
15-06-05 3.07 3.17 3.05 363,200 3.14 3.14
15-06-04 3.16 3.17 3.05 827,500 3.10 3.10
Date Open High Low Vol Cls adjCls
15-06-03 3.15 3.18 3.14 471,100 3.17 3.17
15-06-02 3.16 3.21 3.14 346,800 3.15 3.15
15-06-01 3.22 3.24 3.10 465,300 3.21 3.21
15-05-29 3.20 3.23 3.16 444,100 3.20 3.20
15-05-28 3.21 3.24 3.18 363,900 3.21 3.21
15-05-27 3.18 3.26 3.13 715,700 3.24 3.24
15-05-26 3.12 3.17 3.02 453,100 3.15 3.15
15-05-22 3.12 3.19 3.05 602,800 3.13 3.13
15-05-21 3.15 3.15 3.11 268,700 3.13 3.13
Date Open High Low Vol Cls adjCls
15-05-20 3.13 3.18 3.11 340,200 3.14 3.14
15-05-19 3.25 3.28 3.14 509,100 3.14 3.14
15-05-18 3.17 3.26 3.15 985,700 3.21 3.21
15-05-15 3.16 3.19 3.14 700,700 3.15 3.15
15-05-14 3.15 3.17 3.12 1,272,600 3.16 3.16
15-05-13 3.11 3.15 3.04 858,300 3.11 3.11
15-05-12 3.03 3.09 3.01 869,400 3.08 3.08
15-05-11 2.95 3.05 2.90 1,027,800 3.03 3.03
15-05-08 2.95 2.95 2.82 572,900 2.92 2.92
Date Open High Low Vol Cls adjCls
15-05-07 2.75 2.97 2.75 1,278,400 2.95 2.95
15-05-06 2.81 2.94 2.77 1,497,600 2.77 2.77
15-05-05 2.60 2.60 2.55 543,400 2.59 2.59
15-05-04 2.60 2.63 2.57 191,000 2.60 2.60
15-05-01 2.51 2.63 2.51 258,000 2.58 2.58
15-04-30 2.61 2.65 2.52 620,200 2.52 2.52
15-04-29 2.59 2.68 2.59 355,400 2.61 2.61
15-04-28 2.58 2.65 2.56 225,600 2.63 2.63
15-04-27 2.64 2.66 2.53 248,200 2.58 2.58
Date Open High Low Vol Cls adjCls
15-04-24 2.65 2.67 2.55 260,700 2.62 2.62
15-04-23 2.63 2.66 2.56 182,100 2.65 2.65
15-04-22 2.66 2.66 2.55 338,700 2.64 2.64
15-04-21 2.53 2.67 2.53 556,300 2.64 2.64
15-04-20 2.49 2.56 2.48 259,700 2.52 2.52
15-04-17 2.60 2.60 2.44 700,600 2.49 2.49
15-04-16 2.64 2.64 2.58 171,200 2.61 2.61
15-04-15 2.62 2.66 2.55 226,500 2.65 2.65
15-04-14 2.65 2.66 2.62 181,000 2.64 2.64
Date Open High Low Vol Cls adjCls
15-04-13 2.64 2.66 2.62 155,800 2.64 2.64
15-04-10 2.64 2.68 2.59 324,400 2.66 2.66
15-04-09 2.63 2.63 2.56 190,800 2.61 2.61
15-04-08 2.59 2.64 2.53 223,700 2.61 2.61
15-04-07 2.53 2.66 2.51 426,900 2.60 2.60
15-04-06 2.55 2.63 2.52 285,600 2.53 2.53
15-04-02 2.61 2.63 2.58 318,800 2.58 2.58
15-04-01 2.43 2.65 2.38 735,400 2.60 2.60
15-03-31 2.40 2.40 2.33 264,900 2.38 2.38
Date Open High Low Vol Cls adjCls
15-03-30 2.35 2.41 2.34 312,400 2.40 2.40
15-03-27 2.34 2.38 2.29 409,900 2.35 2.35
15-03-26 2.36 2.40 2.21 485,700 2.35 2.35
15-03-25 2.54 2.56 2.40 545,800 2.40 2.40
15-03-24 2.54 2.56 2.49 205,700 2.51 2.51
15-03-23 2.47 2.52 2.41 728,700 2.52 2.52
15-03-20 2.56 2.59 2.44 935,500 2.47 2.47
15-03-19 2.51 2.57 2.51 829,800 2.54 2.54
15-03-18 2.69 2.71 2.44 1,214,400 2.53 2.53
Date Open High Low Vol Cls adjCls
15-03-17 2.71 2.74 2.67 157,300 2.71 2.71
15-03-16 2.75 2.75 2.71 268,000 2.72 2.72
15-03-13 2.70 2.78 2.68 254,300 2.72 2.72
15-03-12 2.63 2.69 2.61 338,800 2.69 2.69
15-03-11 2.62 2.70 2.61 270,900 2.62 2.62
15-03-10 2.70 2.72 2.61 386,800 2.63 2.63
15-03-09 2.71 2.73 2.66 319,600 2.71 2.71
15-03-06 2.80 2.85 2.71 517,400 2.71 2.71
15-03-05 2.80 2.84 2.75 371,500 2.80 2.80
Date Open High Low Vol Cls adjCls
15-03-04 2.83 2.86 2.80 427,800 2.80 2.80
15-03-03 2.88 2.90 2.81 534,200 2.83 2.83
15-03-02 2.83 2.89 2.83 620,100 2.88 2.88
15-02-27 2.87 2.90 2.80 630,900 2.80 2.80
15-02-26 2.89 2.94 2.78 2,041,700 2.86 2.86
15-02-25 2.72 2.86 2.72 1,689,600 2.83 2.83
15-02-24 2.57 2.75 2.56 369,900 2.74 2.74
15-02-23 2.71 2.71 2.57 823,500 2.60 2.60
15-02-20 2.79 2.81 2.65 570,100 2.70 2.70
Date Open High Low Vol Cls adjCls
15-02-19 2.80 2.80 2.77 515,100 2.78 2.78
15-02-18 2.77 2.81 2.68 635,700 2.80 2.80
15-02-17 2.80 2.85 2.75 682,600 2.77 2.77
15-02-13 2.73 2.84 2.72 653,100 2.81 2.81
15-02-12 2.67 2.77 2.66 748,300 2.77 2.77
15-02-11 2.66 2.68 2.64 291,400 2.66 2.66
15-02-10 2.64 2.69 2.60 825,700 2.66 2.66
15-02-09 2.67 2.80 2.63 979,900 2.64 2.64
15-02-06 2.60 2.94 2.56 3,003,700 2.67 2.67
Date Open High Low Vol Cls adjCls
15-02-05 2.50 2.57 2.50 439,200 2.57 2.57
15-02-04 2.45 2.50 2.43 391,200 2.50 2.50
15-02-03 2.45 2.50 2.42 205,700 2.45 2.45
15-02-02 2.42 2.46 2.33 503,800 2.46 2.46
15-01-30 2.48 2.59 2.40 472,200 2.40 2.40
15-01-29 2.45 2.55 2.45 682,200 2.52 2.52
15-01-28 2.46 2.48 2.40 229,500 2.44 2.44
15-01-27 2.45 2.48 2.41 166,900 2.43 2.43
15-01-26 2.48 2.50 2.43 161,700 2.48 2.48
Date Open High Low Vol Cls adjCls
15-01-23 2.54 2.54 2.45 191,100 2.49 2.49
15-01-22 2.50 2.53 2.43 330,600 2.52 2.52
15-01-21 2.48 2.54 2.45 528,300 2.47 2.47
15-01-20 2.50 2.52 2.43 341,500 2.50 2.50
15-01-16 2.39 2.51 2.32 353,900 2.49 2.49
15-01-15 2.42 2.45 2.39 304,800 2.40 2.40
15-01-14 2.37 2.43 2.33 93,500 2.40 2.40
15-01-13 2.49 2.51 2.39 209,100 2.40 2.40
15-01-12 2.50 2.53 2.42 149,000 2.45 2.45
Date Open High Low Vol Cls adjCls
15-01-09 2.49 2.55 2.48 261,600 2.52 2.52
15-01-08 2.44 2.49 2.40 197,500 2.48 2.48
15-01-07 2.42 2.44 2.40 200,100 2.43 2.43
15-01-06 2.50 2.54 2.35 292,600 2.40 2.40
15-01-05 2.52 2.60 2.44 355,800 2.50 2.50
15-01-02 2.56 2.60 2.50 755,900 2.55 2.55
14-12-31 2.53 2.60 2.46 600,900 2.56 2.56
14-12-30 2.49 2.53 2.42 391,200 2.52 2.52
14-12-29 2.49 2.49 2.48 176,200 2.49 2.49
Date Open High Low Vol Cls adjCls
14-12-26 2.47 2.49 2.45 169,100 2.49 2.49
14-12-24 2.43 2.48 2.43 116,400 2.47 2.47
14-12-23 2.47 2.48 2.41 198,300 2.43 2.43
14-12-22 2.40 2.48 2.37 469,800 2.48 2.48
14-12-19 2.38 2.44 2.33 654,900 2.41 2.41
14-12-18 2.40 2.40 2.37 206,200 2.40 2.40
14-12-17 2.31 2.39 2.28 399,800 2.37 2.37
14-12-16 2.32 2.38 2.32 239,300 2.32 2.32
14-12-15 2.35 2.40 2.32 277,400 2.32 2.32
Date Open High Low Vol Cls adjCls
14-12-12 2.31 2.39 2.26 326,700 2.35 2.35
14-12-11 2.34 2.38 2.32 315,000 2.35 2.35
14-12-10 2.30 2.37 2.29 397,600 2.32 2.32
14-12-09 2.24 2.35 2.21 399,800 2.33 2.33
14-12-08 2.26 2.30 2.22 463,900 2.24 2.24
14-12-05 2.22 2.29 2.22 265,300 2.28 2.28
14-12-04 2.25 2.27 2.23 255,500 2.23 2.23
14-12-03 2.21 2.29 2.19 435,900 2.24 2.24
14-12-02 2.11 2.22 2.09 347,200 2.22 2.22
Date Open High Low Vol Cls adjCls
14-12-01 2.15 2.19 2.14 340,300 2.17 2.17
14-11-28 2.20 2.25 2.13 242,200 2.15 2.15
14-11-26 2.17 2.20 2.16 122,600 2.20 2.20
14-11-25 2.17 2.17 2.15 80,100 2.17 2.17
14-11-24 2.13 2.17 2.13 148,300 2.16 2.16
14-11-21 2.19 2.19 2.13 279,300 2.14 2.14
14-11-20 2.13 2.16 2.10 284,100 2.15 2.15
14-11-19 2.18 2.19 2.12 227,600 2.15 2.15
14-11-18 2.19 2.21 2.17 270,700 2.19 2.19
Date Open High Low Vol Cls adjCls
14-11-17 2.19 2.19 2.15 212,300 2.17 2.17
14-11-14 2.08 2.21 2.08 653,000 2.19 2.19
14-11-13 2.15 2.17 2.13 141,500 2.15 2.15
14-11-12 2.13 2.16 2.11 142,400 2.14 2.14
14-11-11 2.14 2.16 2.10 142,400 2.15 2.15
14-11-10 2.14 2.17 2.08 171,100 2.15 2.15
14-11-07 2.12 2.14 2.09 109,000 2.13 2.13
14-11-06 2.28 2.28 2.00 785,300 2.14 2.14
14-11-05 2.20 2.34 2.16 955,500 2.33 2.33
Date Open High Low Vol Cls adjCls
14-11-04 2.16 2.22 2.12 445,400 2.17 2.17
14-11-03 2.17 2.19 2.08 265,500 2.16 2.16
14-10-31 2.20 2.22 2.15 627,500 2.18 2.18
14-10-30 2.18 2.19 2.11 413,900 2.19 2.19
14-10-29 2.10 2.17 2.03 429,500 2.17 2.17
14-10-28 1.98 2.11 1.96 451,600 2.11 2.11
14-10-27 1.96 2.00 1.93 125,400 1.96 1.96
14-10-24 1.97 1.99 1.93 158,100 1.98 1.98
14-10-23 1.90 1.98 1.86 185,700 1.97 1.97
Date Open High Low Vol Cls adjCls
14-10-22 1.96 1.99 1.88 251,900 1.89 1.89
14-10-21 1.94 1.99 1.92 237,000 1.96 1.96
14-10-20 1.92 1.96 1.91 179,800 1.92 1.92
14-10-17 1.97 2.02 1.93 376,000 1.94 1.94
14-10-16 1.85 2.01 1.81 381,400 1.94 1.94
14-10-15 1.83 1.89 1.79 741,100 1.89 1.89
14-10-14 1.84 1.88 1.77 508,000 1.85 1.85
14-10-13 1.73 1.86 1.72 275,000 1.81 1.81
14-10-10 1.91 1.94 1.80 298,900 1.80 1.80
Date Open High Low Vol Cls adjCls
14-10-09 2.02 2.05 1.91 294,600 1.93 1.93
14-10-08 1.97 2.04 1.93 547,800 2.02 2.02
14-10-07 2.05 2.08 1.96 344,400 1.96 1.96
14-10-06 2.07 2.12 2.05 307,500 2.07 2.07
14-10-03 2.10 2.11 2.02 459,000 2.07 2.07
14-10-02 2.00 2.08 1.96 430,900 2.07 2.07
14-10-01 2.00 2.06 1.93 696,400 2.01 2.01
14-09-30 1.96 2.00 1.92 486,200 1.99 1.99
14-09-29 1.88 1.96 1.88 252,400 1.95 1.95
Date Open High Low Vol Cls adjCls
14-09-26 1.94 1.95 1.91 237,200 1.92 1.92
14-09-25 2.01 2.05 1.92 495,300 1.94 1.94
14-09-24 2.02 2.03 1.97 199,500 2.00 2.00
14-09-23 2.02 2.07 1.90 615,700 2.00 2.00
14-09-22 2.09 2.11 2.01 313,200 2.02 2.02
14-09-19 2.14 2.17 2.04 751,200 2.11 2.11
14-09-18 1.97 2.16 1.97 1,210,800 2.12 2.12
14-09-17 1.93 2.03 1.93 245,700 1.95 1.95
14-09-16 1.95 2.05 1.89 486,000 1.95 1.95
Date Open High Low Vol Cls adjCls
14-09-15 1.98 1.99 1.96 361,800 1.96 1.96
14-09-12 2.00 2.01 1.96 310,600 1.98 1.98
14-09-11 2.00 2.05 1.98 627,800 2.01 2.01
14-09-10 1.98 2.04 1.96 432,200 2.00 2.00
14-09-09 2.00 2.00 1.96 386,000 1.99 1.99
14-09-08 1.98 2.00 1.95 310,000 1.98 1.98
14-09-05 1.97 2.00 1.97 154,900 1.99 1.99
14-09-04 2.00 2.01 1.95 302,000 1.99 1.99
14-09-03 2.04 2.04 1.99 212,900 1.99 1.99
Date Open High Low Vol Cls adjCls
14-09-02 2.01 2.05 1.96 219,100 2.04 2.04
14-08-29 2.00 2.02 1.94 218,400 2.02 2.02
14-08-28 2.02 2.03 1.95 378,700 2.00 2.00
14-08-27 1.97 2.05 1.93 494,200 2.01 2.01
14-08-26 1.92 1.92 1.87 317,900 1.91 1.91
14-08-25 1.88 1.94 1.82 418,700 1.91 1.91
14-08-22 1.86 1.90 1.82 401,500 1.88 1.88
14-08-21 1.80 1.88 1.76 441,900 1.87 1.87
14-08-20 1.80 1.82 1.78 154,700 1.81 1.81
Date Open High Low Vol Cls adjCls
14-08-19 1.77 1.82 1.77 162,900 1.82 1.82
14-08-18 1.77 1.78 1.73 354,800 1.78 1.78
14-08-15 1.80 1.80 1.72 244,600 1.76 1.76
14-08-14 1.76 1.79 1.75 89,000 1.78 1.78
14-08-13 1.76 1.79 1.75 203,400 1.77 1.77
14-08-12 1.76 1.79 1.75 191,400 1.76 1.76
14-08-11 1.77 1.77 1.69 165,200 1.77 1.77
14-08-08 1.70 1.77 1.68 416,500 1.75 1.75
14-08-07 1.73 1.73 1.70 466,800 1.71 1.71
Date Open High Low Vol Cls adjCls
14-08-06 1.71 1.76 1.71 361,600 1.73 1.73
14-08-05 1.71 1.79 1.71 318,000 1.73 1.73
14-08-04 1.72 1.75 1.71 427,800 1.73 1.73
14-08-01 1.76 1.79 1.72 453,800 1.75 1.75
14-07-31 1.73 1.75 1.72 407,100 1.75 1.75
14-07-30 1.75 1.76 1.73 545,100 1.76 1.76
14-07-29 1.73 1.74 1.72 186,600 1.72 1.72
14-07-28 1.72 1.74 1.71 271,000 1.73 1.73
14-07-25 1.73 1.76 1.71 484,800 1.73 1.73
Date Open High Low Vol Cls adjCls
14-07-24 1.76 1.77 1.74 419,000 1.76 1.76
14-07-23 1.80 1.81 1.74 347,900 1.76 1.76
14-07-22 1.83 1.84 1.77 409,500 1.80 1.80
14-07-21 1.80 1.83 1.78 275,600 1.82 1.82
14-07-18 1.78 1.83 1.77 217,100 1.82 1.82
14-07-17 1.80 1.83 1.78 351,100 1.81 1.81
14-07-16 1.80 1.82 1.79 347,700 1.81 1.81
14-07-15 1.80 1.82 1.79 279,200 1.80 1.80
14-07-14 1.84 1.84 1.79 293,000 1.81 1.81
Date Open High Low Vol Cls adjCls
14-07-11 1.78 1.83 1.78 274,600 1.81 1.81
14-07-10 1.71 1.80 1.71 513,600 1.78 1.78
14-07-09 1.73 1.78 1.73 202,700 1.76 1.76
14-07-08 1.85 1.89 1.70 1,763,400 1.75 1.75
14-07-07 2.02 2.06 1.96 314,900 1.96 1.96
14-07-03 2.03 2.06 2.01 182,500 2.06 2.06
14-07-02 2.02 2.04 2.00 157,200 2.03 2.03
14-07-01 1.98 2.05 1.95 362,900 2.01 2.01
14-06-30 1.94 2.00 1.90 339,500 2.00 2.00
Date Open High Low Vol Cls adjCls
14-06-27 1.88 1.98 1.87 566,200 1.96 1.96
14-06-26 1.92 1.97 1.89 339,700 1.90 1.90
14-06-25 1.93 1.99 1.91 199,500 1.99 1.99
14-06-24 2.00 2.01 1.95 316,200 1.95 1.95
14-06-23 1.98 2.02 1.93 124,500 2.01 2.01
14-06-20 2.01 2.01 1.88 542,500 1.99 1.99
14-06-19 2.00 2.01 1.96 374,600 2.00 2.00
14-06-18 1.93 2.00 1.89 326,900 1.98 1.98
14-06-17 1.93 1.95 1.90 311,300 1.94 1.94
Date Open High Low Vol Cls adjCls
14-06-16 1.90 1.94 1.84 911,900 1.94 1.94
14-06-13 1.90 1.93 1.88 150,400 1.91 1.91
14-06-12 1.91 1.94 1.88 242,200 1.90 1.90
14-06-11 1.92 1.94 1.89 192,000 1.92 1.92
14-06-10 1.93 1.96 1.88 338,300 1.92 1.92
14-06-09 1.91 1.97 1.89 412,700 1.93 1.93
14-06-06 1.86 1.91 1.85 338,700 1.91 1.91
14-06-05 1.82 1.85 1.78 284,500 1.84 1.84
14-06-04 1.81 1.84 1.79 312,200 1.82 1.82
Date Open High Low Vol Cls adjCls
14-06-03 1.82 1.84 1.78 445,400 1.83 1.83
14-06-02 1.91 1.98 1.84 538,900 1.84 1.84
14-05-30 1.86 1.93 1.83 799,800 1.88 1.88
14-05-29 1.85 1.87 1.82 372,600 1.85 1.85
14-05-28 1.85 1.87 1.81 220,300 1.81 1.81
14-05-27 1.82 1.88 1.80 407,100 1.84 1.84
14-05-23 1.75 1.76 1.72 300,100 1.76 1.76
14-05-22 1.68 1.76 1.68 395,800 1.74 1.74
14-05-21 1.70 1.72 1.64 493,000 1.68 1.68
Date Open High Low Vol Cls adjCls
14-05-20 1.60 1.75 1.56 1,124,100 1.68 1.68
14-05-19 1.60 1.62 1.55 1,478,200 1.61 1.61
14-05-16 1.57 1.63 1.55 697,300 1.60 1.60
14-05-15 1.54 1.58 1.54 396,400 1.56 1.56
14-05-14 1.63 1.69 1.55 676,900 1.56 1.56
14-05-13 1.70 1.71 1.64 480,200 1.64 1.64
14-05-12 1.67 1.69 1.63 892,900 1.69 1.69
14-05-09 1.52 1.62 1.50 627,700 1.62 1.62
14-05-08 1.60 1.64 1.54 758,000 1.54 1.54
Date Open High Low Vol Cls adjCls
14-05-07 1.76 1.76 1.56 2,299,000 1.61 1.61
14-05-06 1.73 1.81 1.71 1,108,200 1.77 1.77
14-05-05 1.71 1.80 1.70 674,200 1.76 1.76
14-05-02 1.77 1.78 1.70 552,800 1.73 1.73
14-05-01 1.78 1.78 1.71 802,400 1.77 1.77
14-04-30 1.78 1.79 1.74 642,300 1.79 1.79
14-04-29 1.81 1.84 1.76 497,200 1.80 1.80
14-04-28 1.82 1.84 1.74 620,100 1.79 1.79
14-04-25 1.95 1.96 1.80 716,300 1.80 1.80
Date Open High Low Vol Cls adjCls
14-04-24 1.94 1.95 1.90 397,300 1.92 1.92
14-04-23 1.92 1.94 1.90 344,400 1.92 1.92
14-04-22 1.91 1.95 1.89 324,700 1.94 1.94
14-04-21 1.94 1.94 1.88 211,100 1.91 1.91
14-04-17 1.89 1.96 1.87 402,400 1.95 1.95
14-04-16 1.91 1.94 1.83 314,900 1.90 1.90
14-04-15 1.88 1.96 1.85 1,167,700 1.90 1.90
14-04-14 1.95 1.95 1.83 1,246,900 1.85 1.85
14-04-11 1.96 2.02 1.91 699,700 1.92 1.92
Date Open High Low Vol Cls adjCls
14-04-10 2.05 2.08 1.97 418,000 2.00 2.00
14-04-09 2.03 2.12 2.01 725,000 2.06 2.06
14-04-08 2.01 2.08 2.00 771,500 2.05 2.05
14-04-07 2.09 2.12 2.02 428,400 2.02 2.02
14-04-04 2.20 2.21 2.06 982,100 2.09 2.09
14-04-03 2.22 2.25 2.17 355,300 2.18 2.18
14-04-02 2.23 2.24 2.16 404,900 2.24 2.24
14-04-01 2.14 2.25 2.12 387,600 2.25 2.25
14-03-31 2.11 2.16 2.10 361,500 2.15 2.15
Date Open High Low Vol Cls adjCls
14-03-28 2.14 2.16 2.10 678,300 2.11 2.11
14-03-27 2.19 2.20 2.11 1,059,000 2.15 2.15
14-03-26 2.31 2.32 2.20 809,600 2.20 2.20
14-03-25 2.30 2.35 2.23 446,500 2.28 2.28
14-03-24 2.30 2.34 2.25 454,900 2.29 2.29
14-03-21 2.35 2.37 2.29 875,000 2.31 2.31
14-03-20 2.33 2.37 2.31 274,300 2.33 2.33
14-03-19 2.39 2.40 2.31 561,200 2.35 2.35
14-03-18 2.36 2.40 2.35 343,000 2.40 2.40
Date Open High Low Vol Cls adjCls
14-03-17 2.34 2.37 2.30 573,300 2.36 2.36
14-03-14 2.33 2.35 2.30 405,900 2.32 2.32
14-03-13 2.39 2.39 2.34 483,500 2.35 2.35
14-03-12 2.35 2.39 2.31 501,800 2.38 2.38
14-03-11 2.31 2.42 2.30 1,684,300 2.37 2.37
14-03-10 2.23 2.27 2.22 287,600 2.26 2.26
14-03-07 2.27 2.28 2.22 380,600 2.25 2.25
14-03-06 2.27 2.32 2.23 509,800 2.24 2.24
14-03-05 2.28 2.30 2.22 430,300 2.27 2.27
Date Open High Low Vol Cls adjCls
14-03-04 2.23 2.32 2.23 784,300 2.30 2.30
14-03-03 2.20 2.22 2.14 402,600 2.20 2.20
14-02-28 2.29 2.30 2.21 364,300 2.23 2.23
14-02-27 2.25 2.31 2.25 392,300 2.28 2.28
14-02-26 2.26 2.38 2.21 681,600 2.26 2.26
14-02-25 2.27 2.28 2.24 320,600 2.27 2.27
14-02-24 2.25 2.27 2.22 422,800 2.27 2.27
14-02-21 2.28 2.29 2.20 620,300 2.23 2.23
14-02-20 2.21 2.29 2.19 320,600 2.26 2.26
Date Open High Low Vol Cls adjCls
14-02-19 2.17 2.22 2.17 504,000 2.20 2.20
14-02-18 2.16 2.19 2.15 444,700 2.19 2.19
14-02-14 2.18 2.22 2.14 807,500 2.19 2.19
14-02-13 2.15 2.18 2.14 497,400 2.18 2.18
14-02-12 2.13 2.19 2.08 492,500 2.15 2.15
14-02-11 2.18 2.18 2.09 1,190,300 2.15 2.15
14-02-10 2.13 2.21 2.10 977,100 2.20 2.20
14-02-07 2.18 2.19 2.10 1,060,600 2.13 2.13
14-02-06 2.20 2.21 2.11 1,432,300 2.18 2.18
Date Open High Low Vol Cls adjCls
14-02-05 2.22 2.31 2.15 2,394,900 2.21 2.21
14-02-04 2.28 2.42 2.25 1,985,400 2.41 2.41
14-02-03 2.36 2.42 2.26 1,155,600 2.32 2.32
14-01-31 2.35 2.45 2.33 898,600 2.42 2.42
14-01-30 2.29 2.42 2.29 1,402,700 2.40 2.40
14-01-29 2.29 2.32 2.27 1,050,000 2.29 2.29
14-01-28 2.32 2.33 2.27 1,350,400 2.31 2.31
14-01-27 2.39 2.39 2.24 1,135,500 2.33 2.33
14-01-24 2.50 2.52 2.36 822,800 2.40 2.40
Date Open High Low Vol Cls adjCls
14-01-23 2.50 2.55 2.45 631,700 2.51 2.51
14-01-22 2.46 2.58 2.45 1,189,200 2.50 2.50
14-01-21 2.40 2.46 2.40 555,500 2.45 2.45
14-01-17 2.34 2.49 2.33 2,794,800 2.37 2.37
14-01-16 2.34 2.40 2.30 1,590,300 2.37 2.37
14-01-15 2.37 2.37 2.33 419,800 2.34 2.34
14-01-14 2.31 2.35 2.28 547,500 2.35 2.35
14-01-13 2.31 2.35 2.28 816,500 2.30 2.30
14-01-10 2.48 2.49 2.28 2,051,300 2.30 2.30
Date Open High Low Vol Cls adjCls
14-01-09 2.43 2.51 2.42 2,759,900 2.47 2.47
14-01-08 2.38 2.42 2.36 487,700 2.38 2.38
14-01-07 2.43 2.49 2.36 1,173,900 2.38 2.38
14-01-06 2.46 2.47 2.40 520,000 2.41 2.41
14-01-03 2.38 2.46 2.37 727,000 2.44 2.44
14-01-02 2.46 2.46 2.34 564,900 2.38 2.38
13-12-31 2.45 2.48 2.43 412,500 2.44 2.44
13-12-30 2.46 2.46 2.42 336,800 2.43 2.43
13-12-27 2.50 2.50 2.40 318,600 2.41 2.41
Date Open High Low Vol Cls adjCls
13-12-26 2.51 2.52 2.44 539,100 2.48 2.48
13-12-24 2.44 2.51 2.43 632,900 2.49 2.49
13-12-23 2.38 2.44 2.35 862,800 2.41 2.41
13-12-20 2.25 2.35 2.23 1,205,100 2.34 2.34
13-12-19 2.23 2.25 2.17 467,700 2.23 2.23
13-12-18 2.25 2.25 2.17 482,400 2.23 2.23
13-12-17 2.19 2.25 2.15 429,600 2.25 2.25
13-12-16 2.22 2.25 2.18 467,200 2.20 2.20
13-12-13 2.18 2.23 2.12 609,000 2.21 2.21
Date Open High Low Vol Cls adjCls
13-12-12 2.10 2.13 2.10 479,100 2.12 2.12
13-12-11 2.17 2.18 2.10 505,700 2.11 2.11
13-12-10 2.12 2.19 2.10 309,700 2.16 2.16
13-12-09 2.23 2.28 2.10 563,900 2.12 2.12
13-12-06 2.29 2.29 2.21 350,400 2.22 2.22
13-12-05 2.28 2.32 2.24 252,600 2.24 2.24
13-12-04 2.24 2.32 2.20 612,300 2.30 2.30
13-12-03 2.18 2.25 2.15 450,600 2.23 2.23
13-12-02 2.22 2.24 2.18 286,000 2.18 2.18
Date Open High Low Vol Cls adjCls
13-11-29 2.21 2.24 2.20 178,400 2.22 2.22
13-11-27 2.21 2.22 2.12 692,800 2.19 2.19
13-11-26 2.22 2.23 2.10 1,588,100 2.21 2.21
13-11-25 2.25 2.25 2.22 406,200 2.24 2.24
13-11-22 2.25 2.25 2.21 625,900 2.23 2.23
13-11-21 2.23 2.25 2.16 608,900 2.25 2.25
13-11-20 2.06 2.23 2.05 903,500 2.21 2.21
13-11-19 2.06 2.11 2.04 1,063,300 2.06 2.06
13-11-18 2.20 2.21 2.06 1,603,800 2.06 2.06
Date Open High Low Vol Cls adjCls
13-11-15 2.27 2.32 2.17 1,136,000 2.18 2.18
13-11-14 2.35 2.36 2.24 429,800 2.25 2.25
13-11-13 2.26 2.35 2.21 602,300 2.33 2.33
13-11-12 2.27 2.35 2.27 356,500 2.27 2.27
13-11-11 2.40 2.40 2.27 743,600 2.29 2.29
13-11-08 2.35 2.41 2.33 794,800 2.37 2.37
13-11-07 2.39 2.42 2.30 1,329,600 2.33 2.33
13-11-06 2.22 2.30 2.22 1,249,700 2.26 2.26
13-11-05 2.18 2.24 2.18 487,200 2.22 2.22
Date Open High Low Vol Cls adjCls
13-11-04 2.20 2.24 2.14 594,400 2.21 2.21
13-11-01 2.15 2.22 2.14 577,600 2.17 2.17
13-10-31 2.19 2.22 2.13 874,800 2.17 2.17
13-10-30 2.37 2.37 2.18 929,400 2.18 2.18
13-10-29 2.28 2.38 2.27 725,600 2.36 2.36
13-10-28 2.33 2.35 2.28 386,000 2.28 2.28
13-10-25 2.38 2.38 2.28 466,900 2.34 2.34
13-10-24 2.38 2.40 2.30 513,500 2.36 2.36
13-10-23 2.41 2.45 2.34 438,700 2.38 2.38
Date Open High Low Vol Cls adjCls
13-10-22 2.34 2.48 2.32 1,767,000 2.41 2.41
13-10-21 2.32 2.34 2.24 355,400 2.26 2.26
13-10-18 2.37 2.37 2.28 563,100 2.33 2.33
13-10-17 2.33 2.37 2.32 297,400 2.34 2.34
13-10-16 2.32 2.38 2.31 303,600 2.34 2.34
13-10-15 2.40 2.40 2.30 393,100 2.30 2.30
13-10-14 2.30 2.40 2.30 352,900 2.39 2.39
13-10-11 2.33 2.40 2.29 653,900 2.32 2.32
13-10-10 2.29 2.37 2.27 590,600 2.37 2.37
Date Open High Low Vol Cls adjCls
13-10-09 2.26 2.29 2.23 358,100 2.26 2.26
13-10-08 2.35 2.42 2.19 1,459,200 2.25 2.25
13-10-07 2.30 2.32 2.26 280,700 2.27 2.27
13-10-04 2.23 2.35 2.23 858,800 2.34 2.34
13-10-03 2.20 2.25 2.16 527,200 2.24 2.24
13-10-02 2.26 2.35 2.20 1,178,600 2.22 2.22
13-10-01 2.11 2.22 2.11 705,500 2.18 2.18
13-09-30 2.12 2.14 2.05 601,100 2.11 2.11
13-09-27 2.18 2.21 2.14 383,500 2.15 2.15
Date Open High Low Vol Cls adjCls
13-09-26 2.23 2.32 2.21 692,100 2.21 2.21
13-09-25 2.10 2.24 2.10 665,700 2.21 2.21
13-09-24 2.14 2.17 2.05 930,800 2.12 2.12
13-09-23 2.21 2.21 2.07 693,500 2.13 2.13
13-09-20 2.25 2.27 2.17 729,300 2.19 2.19
13-09-19 2.23 2.26 2.22 237,600 2.23 2.23
13-09-18 2.26 2.26 2.20 368,200 2.23 2.23
13-09-17 2.23 2.27 2.21 362,000 2.26 2.26
13-09-16 2.34 2.38 2.21 692,200 2.23 2.23
Date Open High Low Vol Cls adjCls
13-09-13 2.27 2.30 2.24 313,100 2.27 2.27
13-09-12 2.30 2.32 2.23 672,900 2.24 2.24
13-09-11 2.26 2.31 2.16 779,100 2.26 2.26
13-09-10 2.26 2.32 2.21 1,611,100 2.24 2.24
13-09-09 2.09 2.21 2.08 3,449,700 2.21 2.21
13-09-06 2.06 2.10 2.00 1,575,900 2.05 2.05
13-09-05 2.04 2.10 2.04 599,400 2.06 2.06
13-09-04 1.96 2.07 1.96 1,052,500 2.02 2.02
13-09-03 2.00 2.03 1.92 511,300 1.95 1.95
Date Open High Low Vol Cls adjCls
13-08-30 1.99 2.01 1.90 439,700 1.98 1.98
13-08-29 1.92 2.00 1.92 428,300 1.99 1.99
13-08-28 1.87 1.92 1.86 335,100 1.89 1.89
13-08-27 1.93 1.95 1.87 460,300 1.87 1.87
13-08-26 1.97 2.02 1.93 427,400 1.97 1.97
13-08-23 1.96 1.99 1.93 181,400 1.95 1.95
13-08-22 1.90 1.98 1.88 151,500 1.97 1.97
13-08-21 1.87 1.92 1.86 384,200 1.88 1.88
13-08-20 1.87 1.93 1.85 354,800 1.89 1.89
Date Open High Low Vol Cls adjCls
13-08-19 1.89 1.95 1.87 508,800 1.87 1.87
13-08-16 1.92 2.02 1.91 431,500 1.93 1.93
13-08-15 1.96 2.06 1.92 668,900 1.93 1.93
13-08-14 2.06 2.09 1.95 738,800 1.98 1.98
13-08-13 1.95 2.06 1.92 859,900 2.04 2.04
13-08-12 1.85 1.96 1.85 572,900 1.96 1.96
13-08-09 1.85 1.90 1.85 454,900 1.85 1.85
13-08-08 1.87 1.93 1.81 769,400 1.89 1.89
13-08-07 1.92 1.94 1.88 527,800 1.90 1.90
Date Open High Low Vol Cls adjCls
13-08-06 2.01 2.01 1.92 580,900 1.93 1.93
13-08-05 2.11 2.11 1.98 856,400 2.01 2.01
13-08-02 2.16 2.20 2.11 653,500 2.13 2.13
13-08-01 2.22 2.24 2.17 1,367,800 2.21 2.21
13-07-31 2.19 2.24 2.14 1,224,100 2.18 2.18
13-07-30 2.07 2.20 2.05 1,761,000 2.19 2.19
13-07-29 2.09 2.09 2.02 413,300 2.05 2.05
13-07-26 2.00 2.09 2.00 718,400 2.05 2.05
13-07-25 1.94 2.01 1.94 591,800 2.01 2.01
Date Open High Low Vol Cls adjCls
13-07-24 1.92 1.95 1.91 370,600 1.94 1.94
13-07-23 2.02 2.02 1.91 470,500 1.93 1.93
13-07-22 2.01 2.04 1.91 512,000 1.99 1.99
13-07-19 2.05 2.09 2.00 314,400 2.03 2.03
13-07-18 2.06 2.10 2.05 325,600 2.06 2.06
13-07-17 2.02 2.11 2.01 928,600 2.06 2.06
13-07-16 1.99 2.02 1.92 639,200 2.00 2.00
13-07-15 1.93 2.00 1.93 520,500 1.99 1.99
13-07-12 1.95 1.97 1.87 567,300 1.92 1.92
Date Open High Low Vol Cls adjCls
13-07-11 1.98 2.02 1.93 917,000 1.95 1.95
13-07-10 1.90 2.00 1.89 1,762,800 1.96 1.96
13-07-09 1.84 1.91 1.75 540,700 1.89 1.89
13-07-08 1.90 1.91 1.81 582,600 1.84 1.84
13-07-05 1.83 1.85 1.79 428,200 1.85 1.85
13-07-03 1.77 1.83 1.77 323,700 1.79 1.79
13-07-02 1.79 1.81 1.77 378,900 1.79 1.79
13-07-01 1.82 1.84 1.76 689,500 1.80 1.80
13-06-28 1.79 1.83 1.71 983,800 1.82 1.82
Date Open High Low Vol Cls adjCls
13-06-27 1.79 1.85 1.78 1,066,900 1.79 1.79
13-06-26 1.78 1.80 1.73 396,200 1.78 1.78
13-06-25 1.72 1.77 1.68 552,800 1.77 1.77
13-06-24 1.65 1.73 1.65 2,071,400 1.70 1.70
13-06-21 1.70 1.74 1.64 1,820,900 1.70 1.70
13-06-20 1.72 1.76 1.65 859,800 1.70 1.70
13-06-19 1.78 1.80 1.75 223,200 1.76 1.76
13-06-18 1.75 1.79 1.71 597,500 1.79 1.79
13-06-17 1.71 1.77 1.71 232,300 1.73 1.73
Date Open High Low Vol Cls adjCls
13-06-14 1.79 1.80 1.70 507,500 1.71 1.71
13-06-13 1.77 1.82 1.74 549,500 1.79 1.79
13-06-12 1.74 1.80 1.73 621,500 1.75 1.75
13-06-11 1.76 1.85 1.68 910,100 1.70 1.70
13-06-10 1.80 1.84 1.75 515,600 1.80 1.80
13-06-07 1.68 1.84 1.66 2,780,300 1.79 1.79
13-06-06 1.64 1.68 1.61 698,900 1.67 1.67
13-06-05 1.60 1.66 1.59 573,500 1.61 1.61
13-06-04 1.65 1.67 1.57 788,700 1.59 1.59
Date Open High Low Vol Cls adjCls
13-06-03 1.62 1.65 1.57 689,900 1.64 1.64
13-05-31 1.60 1.63 1.57 514,800 1.60 1.60
13-05-30 1.62 1.65 1.56 623,500 1.60 1.60
13-05-29 1.61 1.68 1.57 1,108,000 1.62 1.62
13-05-28 1.60 1.64 1.56 650,100 1.60 1.60
13-05-24 1.50 1.60 1.46 649,700 1.59 1.59
13-05-23 1.46 1.56 1.45 565,400 1.50 1.50
13-05-22 1.51 1.57 1.44 502,100 1.45 1.45
13-05-21 1.51 1.58 1.49 553,300 1.50 1.50
Date Open High Low Vol Cls adjCls
13-05-20 1.47 1.60 1.46 1,670,300 1.53 1.53
13-05-17 1.41 1.50 1.39 1,406,200 1.49 1.49
13-05-16 1.44 1.46 1.38 420,900 1.39 1.39
13-05-15 1.38 1.44 1.37 475,900 1.43 1.43
13-05-14 1.35 1.40 1.35 578,100 1.39 1.39
13-05-13 1.35 1.42 1.35 920,500 1.35 1.35
13-05-10 1.33 1.35 1.27 227,800 1.35 1.35
13-05-09 1.30 1.33 1.28 258,700 1.32 1.32
13-05-08 1.30 1.34 1.29 211,400 1.30 1.30
Date Open High Low Vol Cls adjCls
13-05-07 1.37 1.39 1.30 224,800 1.32 1.32
13-05-06 1.36 1.38 1.32 312,100 1.37 1.37
13-05-03 1.33 1.43 1.33 1,252,700 1.37 1.37
13-05-02 1.23 1.34 1.23 1,033,700 1.33 1.33
13-05-01 1.29 1.31 1.21 719,200 1.22 1.22
13-04-30 1.31 1.33 1.28 992,100 1.30 1.30
13-04-29 1.26 1.31 1.25 998,300 1.31 1.31
13-04-26 1.26 1.31 1.25 670,300 1.26 1.26
13-04-25 1.23 1.27 1.23 427,700 1.26 1.26
Date Open High Low Vol Cls adjCls
13-04-24 1.24 1.25 1.22 126,900 1.23 1.23
13-04-23 1.20 1.26 1.19 358,400 1.25 1.25
13-04-22 1.17 1.22 1.16 282,100 1.18 1.18
13-04-19 1.18 1.20 1.16 239,800 1.17 1.17
13-04-18 1.20 1.21 1.16 394,900 1.19 1.19
13-04-17 1.22 1.25 1.18 448,200 1.19 1.19
13-04-16 1.22 1.25 1.17 311,900 1.24 1.24
13-04-15 1.26 1.29 1.19 511,700 1.21 1.21
13-04-12 1.21 1.29 1.21 1,328,900 1.27 1.27
Date Open High Low Vol Cls adjCls
13-04-11 1.15 1.25 1.15 1,069,600 1.22 1.22
13-04-10 1.14 1.20 1.12 1,289,400 1.17 1.17
13-04-09 1.15 1.16 1.13 187,300 1.13 1.13
13-04-08 1.16 1.16 1.13 130,800 1.15 1.15
13-04-05 1.14 1.17 1.13 220,400 1.16 1.16
13-04-04 1.20 1.21 1.14 518,600 1.16 1.16
13-04-03 1.21 1.21 1.18 270,700 1.20 1.20
13-04-02 1.25 1.25 1.20 189,700 1.21 1.21
13-04-01 1.25 1.26 1.19 400,700 1.25 1.25
Date Open High Low Vol Cls adjCls
13-03-28 1.20 1.25 1.17 407,900 1.25 1.25
13-03-27 1.15 1.22 1.15 430,600 1.20 1.20
13-03-26 1.23 1.23 1.16 1,134,400 1.17 1.17
13-03-25 1.20 1.24 1.18 254,700 1.23 1.23
13-03-22 1.21 1.21 1.16 284,600 1.20 1.20
13-03-21 1.19 1.22 1.15 878,400 1.20 1.20
13-03-20 1.25 1.26 1.18 316,700 1.20 1.20
13-03-19 1.25 1.28 1.24 411,900 1.24 1.24
13-03-18 1.22 1.28 1.21 648,500 1.28 1.28
Date Open High Low Vol Cls adjCls
13-03-15 1.21 1.23 1.17 823,400 1.23 1.23
13-03-14 1.17 1.22 1.15 571,400 1.21 1.21
13-03-13 1.15 1.19 1.14 695,300 1.15 1.15
13-03-12 1.09 1.17 1.08 464,400 1.14 1.14
13-03-11 1.10 1.11 1.09 358,100 1.10 1.10
13-03-08 1.12 1.13 1.10 342,700 1.10 1.10
13-03-07 1.09 1.12 1.09 211,700 1.10 1.10
13-03-06 1.10 1.14 1.09 306,200 1.09 1.09
13-03-05 1.11 1.20 1.09 511,200 1.10 1.10
Date Open High Low Vol Cls adjCls
13-03-04 1.13 1.15 1.11 163,900 1.11 1.11
13-03-01 1.10 1.15 1.10 314,600 1.15 1.15
13-02-28 1.21 1.21 1.11 3,965,700 1.14 1.14
13-02-27 1.21 1.24 1.19 196,400 1.22 1.22
13-02-26 1.18 1.25 1.18 260,400 1.23 1.23
13-02-25 1.25 1.27 1.18 278,100 1.18 1.18
13-02-22 1.22 1.27 1.19 228,100 1.26 1.26
13-02-21 1.21 1.22 1.17 216,900 1.21 1.21
13-02-20 1.27 1.27 1.19 400,700 1.22 1.22
Date Open High Low Vol Cls adjCls
13-02-19 1.26 1.30 1.23 299,100 1.27 1.27
13-02-15 1.30 1.30 1.25 326,000 1.28 1.28
13-02-14 1.26 1.30 1.26 304,200 1.29 1.29
13-02-13 1.30 1.30 1.26 178,200 1.27 1.27
13-02-12 1.29 1.31 1.28 212,700 1.30 1.30
13-02-11 1.32 1.32 1.25 164,500 1.29 1.29
13-02-08 1.31 1.34 1.28 278,600 1.32 1.32
13-02-07 1.36 1.38 1.30 255,700 1.31 1.31
13-02-06 1.32 1.36 1.32 192,000 1.36 1.36
Date Open High Low Vol Cls adjCls
13-02-05 1.35 1.38 1.27 566,800 1.34 1.34
13-02-04 1.39 1.39 1.30 328,700 1.35 1.35
13-02-01 1.36 1.39 1.33 276,600 1.38 1.38
13-01-31 1.37 1.38 1.29 450,800 1.35 1.35
13-01-30 1.40 1.40 1.34 255,100 1.35 1.35
13-01-29 1.35 1.41 1.35 693,500 1.40 1.40
13-01-28 1.38 1.38 1.33 409,400 1.36 1.36
13-01-25 1.35 1.40 1.30 681,900 1.38 1.38
13-01-24 1.26 1.38 1.26 566,700 1.36 1.36
Date Open High Low Vol Cls adjCls
13-01-23 1.26 1.29 1.24 93,200 1.26 1.26
13-01-22 1.27 1.27 1.24 113,800 1.27 1.27
13-01-18 1.29 1.29 1.23 223,900 1.27 1.27
13-01-17 1.25 1.29 1.25 154,000 1.29 1.29
13-01-16 1.27 1.32 1.24 135,100 1.25 1.25
13-01-15 1.29 1.31 1.24 391,100 1.27 1.27
13-01-14 1.35 1.36 1.30 184,600 1.31 1.31
13-01-11 1.37 1.38 1.35 156,300 1.36 1.36
13-01-10 1.40 1.40 1.33 176,300 1.36 1.36
Date Open High Low Vol Cls adjCls
13-01-09 1.37 1.38 1.30 258,000 1.38 1.38
13-01-08 1.40 1.41 1.37 252,400 1.37 1.37
13-01-07 1.41 1.45 1.31 583,700 1.41 1.41
13-01-04 1.40 1.40 1.35 296,000 1.39 1.39
13-01-03 1.38 1.43 1.32 541,500 1.39 1.39
13-01-02 1.43 1.43 1.37 1,067,300 1.37 1.37
12-12-31 1.35 1.39 1.31 482,300 1.38 1.38
12-12-28 1.39 1.40 1.34 257,700 1.36 1.36
12-12-27 1.43 1.43 1.32 518,300 1.39 1.39
Date Open High Low Vol Cls adjCls
12-12-26 1.37 1.40 1.32 569,700 1.40 1.40
12-12-24 1.37 1.38 1.31 497,300 1.37 1.37
12-12-21 1.32 1.35 1.26 995,400 1.35 1.35
12-12-20 1.31 1.34 1.21 259,400 1.31 1.31
12-12-19 1.33 1.36 1.27 545,100 1.32 1.32
12-12-18 1.16 1.37 1.16 1,141,900 1.33 1.33
12-12-17 1.20 1.20 1.16 341,000 1.19 1.19
12-12-14 1.16 1.23 1.15 486,500 1.19 1.19
12-12-13 1.22 1.22 1.16 177,500 1.18 1.18
Date Open High Low Vol Cls adjCls
12-12-12 1.21 1.26 1.18 273,900 1.21 1.21
12-12-11 1.18 1.22 1.18 333,900 1.20 1.20
12-12-10 1.20 1.21 1.15 230,900 1.18 1.18
12-12-07 1.25 1.25 1.16 484,500 1.21 1.21
12-12-06 1.16 1.24 1.15 666,200 1.23 1.23
12-12-05 1.10 1.22 1.09 1,055,400 1.21 1.21
12-12-04 1.10 1.16 1.07 999,100 1.08 1.08
12-12-03 1.00 1.00 0.97 144,300 1.00 1.00
12-11-30 1.00 1.00 0.95 157,500 0.99 0.99
Date Open High Low Vol Cls adjCls
12-11-29 0.99 1.00 0.96 123,700 1.00 1.00
12-11-28 0.97 0.98 0.85 123,700 0.98 0.98
12-11-27 0.95 1.00 0.94 209,700 0.97 0.97
12-11-26 0.99 0.99 0.95 175,300 0.97 0.97
12-11-23 0.91 0.96 0.91 68,500 0.96 0.96
12-11-21 0.91 0.92 0.90 182,300 0.92 0.92
12-11-20 0.91 0.92 0.83 198,200 0.91 0.91
12-11-19 0.87 0.94 0.87 100,200 0.92 0.92
12-11-16 0.84 0.88 0.84 213,900 0.85 0.85
Date Open High Low Vol Cls adjCls
12-11-15 0.86 0.89 0.84 152,800 0.85 0.85
12-11-14 0.84 0.90 0.82 262,200 0.85 0.85
12-11-13 0.86 0.90 0.83 86,700 0.84 0.84
12-11-12 0.89 0.90 0.86 70,000 0.87 0.87
12-11-09 0.89 0.90 0.87 135,500 0.89 0.89
12-11-08 0.91 0.92 0.90 229,100 0.90 0.90
12-11-07 0.96 0.96 0.90 334,100 0.91 0.91
12-11-06 0.99 0.99 0.95 138,000 0.98 0.98
12-11-05 0.96 1.00 0.95 148,300 0.98 0.98
Date Open High Low Vol Cls adjCls
12-11-02 0.93 0.99 0.93 298,300 0.96 0.96
12-11-01 0.92 0.95 0.90 230,000 0.95 0.95
12-10-31 0.90 0.92 0.90 209,400 0.92 0.92
12-10-26 0.92 0.93 0.90 118,400 0.90 0.90
12-10-25 0.93 0.93 0.90 406,800 0.91 0.91
12-10-24 0.93 0.94 0.91 105,700 0.91 0.91
12-10-23 0.94 0.95 0.92 169,100 0.92 0.92
12-10-22 0.92 0.97 0.92 122,500 0.95 0.95
12-10-19 0.94 0.99 0.92 200,600 0.93 0.93
Date Open High Low Vol Cls adjCls
12-10-18 1.00 1.01 0.95 410,300 0.95 0.95
12-10-17 0.98 1.00 0.95 158,100 0.99 0.99
12-10-16 0.98 1.00 0.91 102,600 0.98 0.98
12-10-15 0.95 0.99 0.91 182,400 0.98 0.98
12-10-12 0.98 1.00 0.94 149,200 0.95 0.95
12-10-11 0.97 1.00 0.97 158,100 0.98 0.98
12-10-10 0.97 1.00 0.92 346,600 0.96 0.96
12-10-09 1.02 1.03 0.96 355,700 0.97 0.97
12-10-08 1.04 1.04 1.02 136,500 1.02 1.02
Date Open High Low Vol Cls adjCls
12-10-05 1.05 1.06 1.03 166,200 1.05 1.05
12-10-04 1.04 1.07 1.03 211,800 1.05 1.05
12-10-03 1.04 1.05 1.03 201,300 1.05 1.05
12-10-02 1.05 1.06 1.03 280,000 1.05 1.05
12-10-01 1.06 1.08 1.03 238,800 1.05 1.05
12-09-28 1.05 1.10 1.04 339,100 1.05 1.05
12-09-27 1.09 1.10 1.05 380,500 1.07 1.07
12-09-26 1.13 1.13 1.08 399,900 1.09 1.09
12-09-25 1.16 1.18 1.12 953,800 1.15 1.15
Date Open High Low Vol Cls adjCls
12-09-24 1.10 1.13 1.07 421,200 1.11 1.11
12-09-21 1.08 1.14 1.05 1,296,500 1.14 1.14
12-09-20 1.10 1.12 1.03 537,700 1.08 1.08
12-09-19 1.06 1.13 1.04 974,000 1.09 1.09
12-09-18 1.06 1.08 1.03 284,700 1.07 1.07
12-09-17 1.04 1.08 1.04 184,500 1.06 1.06
12-09-14 1.06 1.08 1.04 794,200 1.07 1.07
12-09-13 1.02 1.07 1.00 535,000 1.05 1.05
12-09-12 1.02 1.03 1.01 415,800 1.02 1.02
Date Open High Low Vol Cls adjCls
12-09-11 1.00 1.02 1.00 153,200 1.02 1.02
12-09-10 1.00 1.01 0.99 140,700 0.99 0.99
12-09-07 1.01 1.01 0.99 374,900 1.00 1.00
12-09-06 1.00 1.04 0.99 515,300 0.99 0.99
12-09-05 1.04 1.04 0.99 390,100 1.00 1.00
12-09-04 1.04 1.05 1.00 430,700 1.03 1.03
12-08-31 1.05 1.07 1.03 243,700 1.05 1.05
12-08-30 1.07 1.09 1.00 524,200 1.04 1.04
12-08-29 1.05 1.08 1.03 540,400 1.07 1.07
Date Open High Low Vol Cls adjCls
12-08-28 1.00 1.02 0.98 186,400 1.01 1.01
12-08-27 0.99 1.00 0.97 129,500 1.00 1.00
12-08-24 0.99 1.00 0.99 201,600 0.99 0.99
12-08-23 0.98 0.99 0.96 213,500 0.97 0.97
12-08-22 1.00 1.01 0.98 114,800 0.99 0.99
12-08-21 1.03 1.05 0.99 374,000 1.00 1.00
12-08-20 1.03 1.04 1.01 234,600 1.02 1.02
12-08-17 1.05 1.05 1.01 302,900 1.04 1.04
12-08-16 1.03 1.06 1.03 360,800 1.05 1.05
Date Open High Low Vol Cls adjCls
12-08-15 1.01 1.03 1.00 380,500 1.03 1.03
12-08-14 1.04 1.06 1.01 342,300 1.01 1.01
12-08-13 1.07 1.09 0.99 598,700 1.03 1.03
12-08-10 1.04 1.05 0.96 403,000 1.03 1.03
12-08-09 0.99 1.05 0.99 560,700 1.04 1.04
12-08-08 0.94 0.99 0.93 866,100 0.99 0.99
12-08-07 0.92 0.95 0.89 683,100 0.94 0.94
12-08-06 0.89 0.96 0.88 632,000 0.91 0.91
12-08-03 0.96 0.96 0.87 1,660,700 0.89 0.89
Date Open High Low Vol Cls adjCls
12-08-02 0.79 0.80 0.71 672,300 0.78 0.78
12-08-01 0.85 0.89 0.79 1,028,600 0.79 0.79
12-07-31 0.86 0.89 0.83 708,600 0.85 0.85
12-07-30 0.90 0.91 0.85 288,400 0.86 0.86
12-07-27 0.90 0.91 0.88 387,200 0.89 0.89
12-07-26 0.90 0.91 0.87 230,100 0.89 0.89
12-07-25 0.90 0.91 0.88 442,700 0.88 0.88
12-07-24 0.90 0.90 0.88 655,200 0.88 0.88
12-07-23 0.90 0.90 0.89 257,900 0.89 0.89
Date Open High Low Vol Cls adjCls
12-07-20 0.91 0.93 0.90 395,600 0.92 0.92
12-07-19 0.90 0.95 0.90 671,900 0.91 0.91
12-07-18 0.89 0.93 0.88 3,263,600 0.90 0.90
12-07-17 0.94 0.96 0.88 759,600 0.89 0.89
12-07-16 0.97 1.00 0.91 1,008,100 0.93 0.93
12-07-13 0.97 0.99 0.96 912,800 0.97 0.97
12-07-12 1.01 1.02 0.97 1,628,200 0.97 0.97
12-07-11 1.01 1.04 1.01 499,000 1.02 1.02
12-07-10 1.06 1.08 0.98 1,361,100 1.03 1.03
Date Open High Low Vol Cls adjCls
12-07-09 1.13 1.13 1.05 454,500 1.08 1.08
12-07-06 1.15 1.17 1.12 198,700 1.13 1.13
12-07-05 1.19 1.19 1.16 149,600 1.17 1.17
12-07-03 1.20 1.20 1.18 104,900 1.20 1.20
12-07-02 1.22 1.22 1.15 257,400 1.20 1.20
12-06-29 1.16 1.22 1.15 550,300 1.20 1.20
12-06-28 1.18 1.20 1.10 406,000 1.12 1.12
12-06-27 1.18 1.20 1.16 207,600 1.19 1.19
12-06-26 1.19 1.19 1.15 251,200 1.19 1.19
Date Open High Low Vol Cls adjCls
12-06-25 1.20 1.21 1.18 172,500 1.20 1.20
12-06-22 1.17 1.25 1.16 1,141,500 1.23 1.23
12-06-21 1.25 1.27 1.16 390,900 1.18 1.18
12-06-20 1.24 1.30 1.22 204,800 1.25 1.25
12-06-19 1.22 1.25 1.20 333,400 1.25 1.25
12-06-18 1.18 1.24 1.15 357,600 1.22 1.22
12-06-15 1.15 1.20 1.15 457,800 1.20 1.20
12-06-14 1.14 1.15 1.12 255,000 1.15 1.15
12-06-13 1.15 1.17 1.10 328,800 1.14 1.14
Date Open High Low Vol Cls adjCls
12-06-12 1.14 1.16 1.12 300,600 1.16 1.16
12-06-11 1.21 1.21 1.12 287,300 1.13 1.13
12-06-08 1.20 1.22 1.15 359,000 1.19 1.19
12-06-07 1.23 1.24 1.18 466,800 1.21 1.21
12-06-06 1.13 1.22 1.12 527,100 1.21 1.21
12-06-05 1.10 1.13 1.08 589,000 1.12 1.12
12-06-04 1.07 1.14 1.06 416,000 1.12 1.12
12-06-01 1.09 1.15 1.09 503,700 1.09 1.09
12-05-31 1.13 1.14 1.10 492,300 1.11 1.11
Date Open High Low Vol Cls adjCls
12-05-30 1.14 1.14 1.10 645,100 1.13 1.13
12-05-29 1.14 1.17 1.11 1,465,800 1.16 1.16
12-05-25 1.02 1.13 1.01 1,922,900 1.12 1.12
12-05-24 1.04 1.05 0.99 658,800 1.01 1.01
12-05-23 0.99 1.03 0.97 1,100,000 1.03 1.03
12-05-22 1.03 1.04 1.00 723,100 1.00 1.00
12-05-21 1.05 1.07 0.97 971,000 1.04 1.04
12-05-18 1.08 1.09 1.04 912,200 1.05 1.05
12-05-17 1.08 1.13 1.04 1,097,000 1.08 1.08
Date Open High Low Vol Cls adjCls
12-05-16 1.15 1.19 1.07 329,500 1.07 1.07
12-05-15 1.16 1.20 1.15 222,000 1.15 1.15
12-05-14 1.18 1.20 1.15 371,600 1.16 1.16
12-05-11 1.20 1.21 1.16 723,200 1.18 1.18
12-05-10 1.22 1.24 1.20 327,000 1.22 1.22
12-05-09 1.20 1.24 1.16 439,000 1.21 1.21
12-05-08 1.22 1.26 1.20 658,100 1.22 1.22
12-05-07 1.26 1.28 1.23 512,000 1.23 1.23
12-05-04 1.20 1.34 1.20 1,183,700 1.25 1.25
Date Open High Low Vol Cls adjCls
12-05-03 1.27 1.41 1.21 935,200 1.21 1.21
12-05-02 1.39 1.45 1.31 638,700 1.34 1.34
12-05-01 1.37 1.44 1.37 1,197,400 1.39 1.39
12-04-30 1.42 1.42 1.35 762,900 1.36 1.36
12-04-27 1.44 1.44 1.38 847,600 1.40 1.40
12-04-26 1.50 1.50 1.42 630,500 1.43 1.43
12-04-25 1.50 1.51 1.47 365,000 1.51 1.51
12-04-24 1.42 1.49 1.42 347,200 1.48 1.48
12-04-23 1.37 1.43 1.35 572,000 1.41 1.41
Date Open High Low Vol Cls adjCls
12-04-20 1.46 1.46 1.38 351,300 1.40 1.40
12-04-19 1.44 1.52 1.40 319,500 1.41 1.41
12-04-18 1.51 1.54 1.40 516,600 1.44 1.44
12-04-17 1.54 1.55 1.45 598,600 1.53 1.53
12-04-16 1.53 1.55 1.50 291,800 1.52 1.52
12-04-13 1.56 1.58 1.50 334,600 1.51 1.51
12-04-12 1.53 1.58 1.53 267,400 1.58 1.58
12-04-11 1.54 1.62 1.52 562,000 1.52 1.52
12-04-10 1.55 1.60 1.50 592,500 1.52 1.52
Date Open High Low Vol Cls adjCls
12-04-09 1.54 1.56 1.52 410,500 1.54 1.54
12-04-05 1.61 1.63 1.56 436,100 1.57 1.57
12-04-04 1.65 1.65 1.57 535,700 1.62 1.62
12-04-03 1.75 1.75 1.65 602,600 1.68 1.68
12-04-02 1.68 1.76 1.66 617,800 1.76 1.76
12-03-30 1.70 1.73 1.63 462,400 1.72 1.72
12-03-29 1.70 1.71 1.66 612,400 1.70 1.70
12-03-28 1.78 1.78 1.67 485,800 1.69 1.69
12-03-27 1.82 1.84 1.76 344,100 1.78 1.78
Date Open High Low Vol Cls adjCls
12-03-26 1.80 1.84 1.75 740,200 1.82 1.82
12-03-23 1.78 1.80 1.75 339,000 1.78 1.78
12-03-22 1.72 1.79 1.68 457,700 1.79 1.79
12-03-21 1.78 1.81 1.72 676,200 1.73 1.73
12-03-20 1.77 1.79 1.72 774,300 1.76 1.76
12-03-19 1.63 1.77 1.62 1,033,800 1.77 1.77
12-03-16 1.64 1.67 1.63 792,200 1.66 1.66
12-03-15 1.62 1.67 1.62 738,600 1.65 1.65
12-03-14 1.58 1.65 1.57 864,900 1.61 1.61
Date Open High Low Vol Cls adjCls
12-03-13 1.63 1.64 1.54 1,650,900 1.58 1.58
12-03-12 1.63 1.64 1.59 410,500 1.63 1.63
12-03-09 1.64 1.65 1.59 1,585,600 1.63 1.63
12-03-08 1.60 1.66 1.55 557,600 1.64 1.64
12-03-07 1.61 1.64 1.54 422,500 1.55 1.55
12-03-06 1.55 1.58 1.51 995,900 1.56 1.56
12-03-05 1.66 1.66 1.56 1,027,600 1.57 1.57
12-03-02 1.69 1.70 1.64 1,117,800 1.65 1.65
12-03-01 1.67 1.72 1.64 2,201,500 1.68 1.68
Date Open High Low Vol Cls adjCls
12-02-29 1.73 1.74 1.62 1,032,300 1.66 1.66
12-02-28 1.72 1.77 1.70 668,800 1.72 1.72
12-02-27 1.70 1.73 1.65 867,200 1.71 1.71
12-02-24 1.77 1.77 1.68 599,400 1.70 1.70
12-02-23 1.74 1.77 1.69 556,700 1.77 1.77
12-02-22 1.69 1.77 1.69 849,300 1.73 1.73
12-02-21 1.84 1.84 1.68 1,003,000 1.70 1.70
12-02-17 1.66 1.83 1.66 2,386,000 1.79 1.79
12-02-16 1.63 1.69 1.60 792,900 1.67 1.67
Date Open High Low Vol Cls adjCls
12-02-15 1.67 1.70 1.61 1,002,000 1.62 1.62
12-02-14 1.70 1.79 1.66 971,600 1.66 1.66
12-02-13 1.74 1.75 1.66 942,800 1.70 1.70
12-02-10 1.68 1.73 1.68 396,800 1.70 1.70
12-02-09 1.65 1.75 1.65 788,400 1.70 1.70
12-02-08 1.81 1.84 1.64 2,722,500 1.67 1.67
12-02-07 1.82 1.89 1.77 2,467,600 1.78 1.78
12-02-06 1.79 1.85 1.75 798,300 1.82 1.82
12-02-03 1.89 1.90 1.70 6,810,100 1.80 1.80
Date Open High Low Vol Cls adjCls
12-02-02 1.76 1.88 1.74 1,855,800 1.86 1.86
12-02-01 1.82 1.87 1.72 1,232,900 1.77 1.77
12-01-31 1.73 1.87 1.72 1,004,300 1.80 1.80
12-01-30 1.83 1.86 1.72 591,500 1.72 1.72
12-01-27 1.86 1.89 1.81 356,100 1.86 1.86
12-01-26 1.90 1.94 1.81 685,800 1.87 1.87
12-01-25 1.76 2.04 1.71 2,487,200 1.88 1.88
12-01-24 1.77 1.79 1.73 845,100 1.75 1.75
12-01-23 1.80 1.80 1.74 519,900 1.78 1.78
Date Open High Low Vol Cls adjCls
12-01-20 1.83 1.83 1.72 698,000 1.78 1.78
12-01-19 1.76 1.87 1.74 2,300,000 1.83 1.83
12-01-18 1.62 1.75 1.60 4,902,000 1.74 1.74
12-01-17 1.57 1.67 1.55 1,578,700 1.59 1.59
12-01-13 1.56 1.61 1.54 593,900 1.56 1.56
12-01-12 1.61 1.68 1.57 889,500 1.60 1.60
12-01-11 1.59 1.62 1.56 902,800 1.61 1.61
12-01-10 1.65 1.67 1.57 804,600 1.61 1.61
12-01-09 1.69 1.72 1.62 1,797,800 1.65 1.65
Date Open High Low Vol Cls adjCls
12-01-06 1.53 1.71 1.51 2,175,500 1.70 1.70
12-01-05 1.35 1.59 1.35 2,062,600 1.54 1.54
12-01-04 1.39 1.40 1.35 259,500 1.36 1.36
12-01-03 1.38 1.40 1.34 310,400 1.39 1.39
11-12-30 1.32 1.36 1.29 613,500 1.33 1.33
11-12-29 1.30 1.37 1.29 534,500 1.33 1.33
11-12-28 1.38 1.38 1.26 405,800 1.29 1.29
11-12-27 1.38 1.38 1.29 345,800 1.36 1.36
11-12-23 1.36 1.41 1.28 587,200 1.38 1.38
Date Open High Low Vol Cls adjCls
11-12-22 1.26 1.39 1.24 1,277,000 1.36 1.36
11-12-21 1.25 1.29 1.21 701,300 1.27 1.27
11-12-20 1.22 1.25 1.14 728,700 1.25 1.25
11-12-19 1.29 1.29 1.18 569,200 1.20 1.20
11-12-16 1.31 1.32 1.25 540,300 1.29 1.29
11-12-15 1.29 1.30 1.23 419,000 1.29 1.29
11-12-14 1.22 1.28 1.22 378,400 1.26 1.26
11-12-13 1.30 1.31 1.22 248,300 1.22 1.22
11-12-12 1.33 1.33 1.27 352,200 1.28 1.28
Date Open High Low Vol Cls adjCls
11-12-09 1.28 1.36 1.26 457,800 1.35 1.35
11-12-08 1.33 1.37 1.27 359,300 1.27 1.27
11-12-07 1.38 1.39 1.31 250,600 1.37 1.37
11-12-06 1.34 1.39 1.31 251,600 1.38 1.38
11-12-05 1.35 1.41 1.29 1,243,400 1.33 1.33
11-12-02 1.30 1.35 1.26 891,500 1.33 1.33
11-12-01 1.26 1.30 1.23 470,300 1.28 1.28
11-11-30 1.24 1.29 1.20 604,500 1.27 1.27
11-11-29 1.17 1.19 1.14 243,800 1.19 1.19
Date Open High Low Vol Cls adjCls
11-11-28 1.18 1.19 1.13 543,800 1.16 1.16
11-11-25 1.10 1.14 1.10 229,600 1.13 1.13
11-11-23 1.12 1.17 1.09 606,500 1.10 1.10
11-11-22 1.18 1.21 1.12 474,200 1.13 1.13
11-11-21 1.22 1.23 1.15 574,900 1.18 1.18
11-11-18 1.23 1.29 1.21 269,900 1.24 1.24
11-11-17 1.28 1.29 1.22 428,300 1.22 1.22
11-11-16 1.28 1.36 1.25 1,242,300 1.26 1.26
11-11-15 1.31 1.36 1.27 647,100 1.29 1.29
Date Open High Low Vol Cls adjCls
11-11-14 1.38 1.42 1.31 455,100 1.31 1.31
11-11-11 1.38 1.41 1.31 621,300 1.40 1.40
11-11-10 1.36 1.38 1.32 336,700 1.35 1.35
11-11-09 1.38 1.41 1.33 467,500 1.33 1.33
11-11-08 1.45 1.46 1.41 508,000 1.44 1.44
11-11-07 1.45 1.45 1.41 359,000 1.43 1.43
11-11-04 1.41 1.49 1.37 718,700 1.46 1.46
11-11-03 1.39 1.42 1.33 489,000 1.42 1.42
11-11-02 1.34 1.45 1.32 593,800 1.38 1.38
Date Open High Low Vol Cls adjCls
11-11-01 1.40 1.41 1.29 856,400 1.31 1.31
11-10-31 1.48 1.49 1.40 656,000 1.40 1.40
11-10-28 1.47 1.55 1.47 840,200 1.49 1.49
11-10-27 1.42 1.48 1.42 1,211,700 1.48 1.48
11-10-26 1.27 1.41 1.27 1,486,100 1.38 1.38
11-10-25 1.27 1.30 1.20 656,000 1.22 1.22
11-10-24 1.25 1.30 1.23 622,000 1.30 1.30
11-10-21 1.28 1.31 1.21 474,500 1.24 1.24
11-10-20 1.22 1.25 1.20 400,900 1.23 1.23
Date Open High Low Vol Cls adjCls
11-10-19 1.25 1.26 1.22 398,200 1.23 1.23
11-10-18 1.24 1.30 1.21 644,900 1.26 1.26
11-10-17 1.33 1.33 1.20 528,200 1.20 1.20
11-10-14 1.33 1.34 1.31 404,700 1.34 1.34
11-10-13 1.29 1.31 1.28 327,600 1.30 1.30
11-10-12 1.26 1.30 1.25 567,300 1.30 1.30
11-10-11 1.20 1.25 1.20 442,100 1.25 1.25
11-10-10 1.20 1.23 1.16 420,700 1.21 1.21
11-10-07 1.21 1.23 1.16 258,100 1.17 1.17
Date Open High Low Vol Cls adjCls
11-10-06 1.18 1.21 1.16 384,200 1.21 1.21
11-10-05 1.14 1.19 1.12 503,300 1.18 1.18
11-10-04 1.11 1.15 1.00 849,000 1.14 1.14
11-10-03 1.16 1.20 1.08 750,900 1.08 1.08
11-09-30 1.18 1.21 1.15 604,300 1.20 1.20
11-09-29 1.21 1.21 1.15 581,400 1.20 1.20
11-09-28 1.21 1.23 1.16 483,900 1.16 1.16
11-09-27 1.22 1.24 1.15 1,281,600 1.21 1.21
11-09-26 1.24 1.24 1.14 489,000 1.19 1.19
Date Open High Low Vol Cls adjCls
11-09-23 1.18 1.24 1.17 369,100 1.23 1.23
11-09-22 1.25 1.28 1.16 856,400 1.17 1.17
11-09-21 1.29 1.32 1.26 769,000 1.26 1.26
11-09-20 1.36 1.38 1.27 477,700 1.28 1.28
11-09-19 1.36 1.40 1.35 294,400 1.36 1.36
11-09-16 1.42 1.43 1.36 844,000 1.39 1.39
11-09-15 1.41 1.44 1.38 446,500 1.43 1.43
11-09-14 1.42 1.42 1.38 533,400 1.40 1.40
11-09-13 1.33 1.41 1.30 751,600 1.40 1.40
Date Open High Low Vol Cls adjCls
11-09-12 1.27 1.33 1.27 622,600 1.33 1.33
11-09-09 1.30 1.33 1.26 584,700 1.28 1.28
11-09-08 1.31 1.37 1.30 548,300 1.32 1.32
11-09-07 1.31 1.34 1.28 698,400 1.32 1.32
11-09-06 1.30 1.33 1.27 824,500 1.29 1.29
11-09-02 1.30 1.36 1.30 765,300 1.31 1.31
11-09-01 1.37 1.40 1.32 474,100 1.32 1.32
11-08-31 1.47 1.48 1.36 572,200 1.36 1.36
11-08-30 1.47 1.50 1.38 572,700 1.45 1.45
Date Open High Low Vol Cls adjCls
11-08-29 1.41 1.50 1.41 572,700 1.49 1.49
11-08-26 1.30 1.43 1.30 685,200 1.40 1.40
11-08-25 1.37 1.39 1.30 416,200 1.30 1.30
11-08-24 1.35 1.39 1.34 411,400 1.38 1.38
11-08-23 1.29 1.36 1.28 652,600 1.36 1.36
11-08-22 1.36 1.36 1.27 356,400 1.28 1.28
11-08-19 1.29 1.36 1.27 631,300 1.30 1.30
11-08-18 1.37 1.38 1.27 983,200 1.32 1.32
11-08-17 1.46 1.49 1.40 322,200 1.40 1.40
Date Open High Low Vol Cls adjCls
11-08-16 1.46 1.53 1.41 771,700 1.45 1.45
11-08-15 1.36 1.50 1.36 874,600 1.49 1.49
11-08-12 1.38 1.42 1.33 281,300 1.34 1.34
11-08-11 1.30 1.40 1.30 1,519,800 1.37 1.37
11-08-10 1.35 1.38 1.26 1,414,600 1.29 1.29
11-08-09 1.30 1.39 1.25 1,608,800 1.39 1.39
11-08-08 1.41 1.41 1.26 2,155,500 1.28 1.28
11-08-05 1.58 1.59 1.42 1,851,800 1.48 1.48
11-08-04 1.53 1.55 1.38 1,714,600 1.41 1.41
Date Open High Low Vol Cls adjCls
11-08-03 1.60 1.63 1.52 1,071,900 1.54 1.54
11-08-02 1.66 1.68 1.60 538,600 1.60 1.60
11-08-01 1.69 1.72 1.64 756,800 1.67 1.67
11-07-29 1.76 1.76 1.60 1,204,700 1.66 1.66
11-07-28 1.72 1.78 1.67 1,036,500 1.72 1.72
11-07-27 1.80 1.80 1.70 927,600 1.70 1.70
11-07-26 1.85 1.94 1.81 1,083,000 1.82 1.82
11-07-25 1.75 1.83 1.69 1,226,300 1.80 1.80
11-07-22 1.74 1.76 1.70 374,100 1.73 1.73
Date Open High Low Vol Cls adjCls
11-07-21 1.69 1.74 1.64 582,700 1.73 1.73
11-07-20 1.63 1.71 1.63 592,900 1.70 1.70
11-07-19 1.62 1.66 1.60 1,107,000 1.63 1.63
11-07-18 1.58 1.62 1.52 551,800 1.60 1.60
11-07-15 1.64 1.65 1.59 642,300 1.60 1.60
11-07-14 1.66 1.66 1.61 681,400 1.63 1.63
11-07-13 1.73 1.73 1.63 832,200 1.65 1.65
11-07-12 1.71 1.72 1.66 638,800 1.67 1.67
11-07-11 1.81 1.85 1.71 916,700 1.72 1.72
Date Open High Low Vol Cls adjCls
11-07-08 1.84 1.87 1.74 897,700 1.80 1.80
11-07-07 1.81 1.93 1.77 1,815,800 1.87 1.87
11-07-06 1.78 1.80 1.73 716,800 1.78 1.78
11-07-05 1.68 1.81 1.67 1,275,700 1.78 1.78
11-07-01 1.67 1.69 1.62 906,000 1.67 1.67
11-06-30 1.69 1.69 1.64 679,600 1.64 1.64
11-06-29 1.72 1.72 1.66 575,100 1.69 1.69
11-06-28 1.74 1.78 1.65 733,600 1.71 1.71
11-06-27 1.72 1.72 1.65 924,400 1.70 1.70
Date Open High Low Vol Cls adjCls
11-06-24 1.61 1.75 1.56 2,858,100 1.75 1.75
11-06-23 1.60 1.63 1.57 643,400 1.61 1.61
11-06-22 1.67 1.71 1.62 524,800 1.64 1.64
11-06-21 1.59 1.70 1.57 1,031,700 1.68 1.68
11-06-20 1.50 1.61 1.49 966,000 1.59 1.59
11-06-17 1.59 1.61 1.48 1,622,000 1.51 1.51
11-06-16 1.63 1.67 1.55 674,200 1.57 1.57
11-06-15 1.61 1.67 1.61 701,700 1.64 1.64
11-06-14 1.63 1.64 1.59 552,100 1.64 1.64
Date Open High Low Vol Cls adjCls
11-06-13 1.61 1.66 1.55 513,100 1.60 1.60
11-06-10 1.68 1.69 1.60 1,066,600 1.61 1.61
11-06-09 1.64 1.72 1.61 573,400 1.71 1.71
11-06-08 1.70 1.71 1.63 736,200 1.64 1.64
11-06-07 1.77 1.77 1.71 432,600 1.71 1.71
11-06-06 1.80 1.85 1.76 704,600 1.76 1.76
11-06-03 1.83 1.87 1.80 737,900 1.81 1.81
11-06-02 1.90 1.90 1.83 696,300 1.87 1.87
11-06-01 1.80 1.87 1.78 1,601,600 1.83 1.83
Date Open High Low Vol Cls adjCls
11-05-31 1.81 1.83 1.77 775,400 1.80 1.80
11-05-27 1.75 1.79 1.73 598,100 1.79 1.79
11-05-26 1.67 1.74 1.67 836,700 1.73 1.73
11-05-25 1.61 1.72 1.61 1,111,700 1.66 1.66
11-05-24 1.73 1.74 1.61 1,373,100 1.64 1.64
11-05-23 1.72 1.76 1.70 695,500 1.71 1.71
11-05-20 1.80 1.82 1.76 818,100 1.77 1.77
11-05-19 1.84 1.86 1.81 562,900 1.81 1.81
11-05-18 1.82 1.89 1.82 939,900 1.86 1.86
Date Open High Low Vol Cls adjCls
11-05-17 1.87 1.88 1.78 1,357,300 1.81 1.81
11-05-16 1.89 1.93 1.86 1,593,000 1.87 1.87
11-05-13 1.96 1.98 1.89 1,192,300 1.89 1.89
11-05-12 1.86 1.97 1.84 1,500,000 1.96 1.96
11-05-11 1.94 1.96 1.85 2,800,000 1.89 1.89
11-05-10 1.99 2.00 1.93 1,163,100 1.94 1.94
11-05-09 2.02 2.02 1.95 1,844,400 1.96 1.96
11-05-06 2.01 2.04 1.95 1,452,800 1.96 1.96
11-05-05 1.92 2.03 1.92 2,500,000 1.94 1.94
Date Open High Low Vol Cls adjCls
11-05-04 2.00 2.07 1.93 9,736,600 1.99 1.99
11-05-03 1.82 1.86 1.71 2,595,300 1.76 1.76
11-05-02 1.91 1.95 1.80 2,826,900 1.82 1.82
11-04-29 1.84 1.89 1.80 2,138,300 1.87 1.87
11-04-28 2.08 2.08 1.78 14,000,000 1.79 1.79
11-04-27 2.56 2.59 2.47 1,398,300 2.49 2.49
11-04-26 2.45 2.59 2.45 1,500,000 2.59 2.59
11-04-25 2.43 2.52 2.40 1,286,500 2.42 2.42
11-04-21 2.36 2.47 2.30 1,371,800 2.47 2.47
Date Open High Low Vol Cls adjCls
11-04-20 2.26 2.33 2.21 1,193,800 2.31 2.31
11-04-19 2.24 2.24 2.15 875,000 2.19 2.19
11-04-18 2.18 2.25 2.17 699,100 2.25 2.25
11-04-15 2.22 2.22 2.17 1,163,100 2.22 2.22
11-04-14 2.20 2.25 2.16 686,600 2.24 2.24
11-04-13 2.23 2.32 2.19 830,200 2.24 2.24
11-04-12 2.19 2.29 2.17 2,561,300 2.21 2.21
11-04-11 2.32 2.39 2.24 1,523,000 2.25 2.25
11-04-08 2.52 2.55 2.32 1,598,500 2.33 2.33
Date Open High Low Vol Cls adjCls
11-04-07 2.56 2.61 2.47 934,100 2.48 2.48
11-04-06 2.56 2.60 2.55 1,002,900 2.56 2.56
11-04-05 2.54 2.60 2.52 854,500 2.53 2.53
11-04-04 2.59 2.69 2.51 933,700 2.56 2.56
11-04-01 2.66 2.69 2.56 664,700 2.59 2.59
11-03-31 2.63 2.65 2.60 1,039,100 2.65 2.65
11-03-30 2.62 2.63 2.57 1,137,700 2.63 2.63
11-03-29 2.57 2.63 2.54 867,600 2.59 2.59
11-03-28 2.54 2.62 2.53 966,100 2.56 2.56
Date Open High Low Vol Cls adjCls
11-03-25 2.60 2.66 2.52 1,232,700 2.56 2.56
11-03-24 2.60 2.67 2.56 1,140,800 2.58 2.58
11-03-23 2.50 2.59 2.48 775,600 2.58 2.58
11-03-22 2.52 2.59 2.46 1,631,600 2.50 2.50
11-03-21 2.37 2.54 2.30 1,409,600 2.54 2.54
11-03-18 2.26 2.38 2.23 1,497,900 2.30 2.30
11-03-17 2.37 2.41 2.20 2,056,600 2.21 2.21
11-03-16 2.43 2.46 2.30 2,434,300 2.30 2.30
11-03-15 2.44 2.49 2.38 936,300 2.45 2.45
Date Open High Low Vol Cls adjCls
11-03-14 2.46 2.66 2.45 1,018,400 2.50 2.50
11-03-11 2.53 2.64 2.45 1,304,700 2.51 2.51
11-03-10 2.62 2.64 2.53 1,575,300 2.53 2.53
11-03-09 2.71 2.77 2.65 740,500 2.65 2.65
11-03-08 2.73 2.79 2.67 1,090,000 2.71 2.71
11-03-07 2.92 2.92 2.71 1,606,300 2.73 2.73
11-03-04 2.89 2.97 2.85 1,265,800 2.91 2.91
11-03-03 2.83 2.92 2.78 1,528,900 2.89 2.89
11-03-02 2.63 2.80 2.62 1,131,400 2.80 2.80
Date Open High Low Vol Cls adjCls
11-03-01 2.78 2.81 2.62 1,820,500 2.64 2.64
11-02-28 2.85 2.86 2.75 1,418,300 2.75 2.75
11-02-25 2.71 2.81 2.65 1,147,100 2.79 2.79
11-02-24 2.57 2.73 2.56 1,409,500 2.70 2.70
11-02-23 2.78 2.84 2.54 2,692,400 2.56 2.56
11-02-22 2.84 2.88 2.73 1,462,700 2.78 2.78
11-02-18 2.86 2.99 2.83 2,334,400 2.89 2.89
11-02-17 2.72 2.85 2.71 1,371,900 2.84 2.84
11-02-16 2.75 2.79 2.64 1,728,300 2.76 2.76
Date Open High Low Vol Cls adjCls
11-02-15 2.86 2.87 2.71 3,057,400 2.72 2.72
11-02-14 2.85 2.98 2.82 1,595,900 2.85 2.85
11-02-11 2.80 2.88 2.76 1,318,900 2.85 2.85
11-02-10 2.73 2.87 2.71 1,838,700 2.82 2.82
11-02-09 2.81 2.84 2.74 1,713,500 2.77 2.77
11-02-08 2.75 2.82 2.73 2,176,400 2.81 2.81
11-02-07 2.80 2.89 2.75 4,583,400 2.75 2.75
11-02-04 2.63 2.82 2.48 8,165,500 2.78 2.78
11-02-03 2.71 2.75 2.57 4,337,400 2.61 2.61
Date Open High Low Vol Cls adjCls
11-02-02 3.07 3.07 2.65 11,307,900 2.74 2.74
11-02-01 3.51 3.65 3.44 2,273,800 3.56 3.56
11-01-31 3.50 3.54 3.39 1,295,400 3.47 3.47
11-01-28 3.45 3.59 3.43 2,421,600 3.49 3.49
11-01-27 3.42 3.47 3.39 992,400 3.46 3.46
11-01-26 3.15 3.42 3.14 1,710,000 3.42 3.42
11-01-25 3.20 3.22 3.08 1,460,300 3.13 3.13
11-01-24 3.21 3.32 3.21 663,700 3.24 3.24
11-01-21 3.25 3.38 3.20 981,000 3.21 3.21
Date Open High Low Vol Cls adjCls
11-01-20 3.27 3.29 3.15 1,104,700 3.21 3.21
11-01-19 3.59 3.60 3.26 1,897,500 3.32 3.32
11-01-18 3.66 3.68 3.51 839,400 3.58 3.58
11-01-14 3.69 3.69 3.53 2,626,700 3.67 3.67
11-01-13 3.58 3.69 3.58 3,761,300 3.60 3.60
11-01-12 3.40 3.63 3.40 2,638,300 3.58 3.58
11-01-11 3.24 3.43 3.24 1,506,600 3.34 3.34
11-01-10 3.23 3.27 3.16 1,241,300 3.20 3.20
11-01-07 3.29 3.35 3.21 1,493,400 3.24 3.24
Date Open High Low Vol Cls adjCls
11-01-06 3.34 3.35 3.19 1,944,600 3.27 3.27
11-01-05 3.44 3.46 3.11 2,980,400 3.32 3.32
11-01-04 3.67 3.77 3.45 1,229,000 3.46 3.46
11-01-03 3.55 3.72 3.51 1,194,000 3.62 3.62
10-12-31 3.45 3.57 3.42 614,400 3.46 3.46
10-12-30 3.49 3.51 3.40 657,100 3.47 3.47
10-12-29 3.45 3.53 3.36 767,000 3.48 3.48
10-12-28 3.54 3.57 3.43 433,700 3.45 3.45
10-12-27 3.52 3.57 3.43 608,300 3.55 3.55
Date Open High Low Vol Cls adjCls
10-12-23 3.59 3.68 3.50 698,700 3.52 3.52
10-12-22 3.70 3.72 3.58 1,214,800 3.60 3.60
10-12-21 3.36 3.69 3.33 1,994,900 3.68 3.68
10-12-20 3.28 3.45 3.27 1,033,200 3.33 3.33
10-12-17 3.45 3.46 3.27 2,308,300 3.27 3.27
10-12-16 3.15 3.49 3.15 2,745,100 3.44 3.44
10-12-15 2.98 3.15 2.92 746,000 3.02 3.02
10-12-14 3.15 3.17 2.97 1,024,300 3.00 3.00
10-12-13 3.27 3.30 3.15 1,317,300 3.15 3.15
Date Open High Low Vol Cls adjCls
10-12-10 3.21 3.33 3.10 2,000,000 3.24 3.24
10-12-09 2.87 3.18 2.85 3,881,300 3.18 3.18
10-12-08 2.86 2.86 2.69 893,000 2.82 2.82
10-12-07 2.91 2.91 2.78 1,568,600 2.86 2.86
10-12-06 2.61 2.77 2.60 1,014,400 2.76 2.76
10-12-03 2.43 2.62 2.43 970,800 2.60 2.60
10-12-02 2.56 2.64 2.41 1,908,400 2.46 2.46
10-12-01 2.55 2.60 2.48 999,300 2.56 2.56
10-11-30 2.50 2.56 2.44 1,410,600 2.48 2.48
Date Open High Low Vol Cls adjCls
10-11-29 2.59 2.60 2.52 339,400 2.54 2.54
10-11-26 2.59 2.60 2.58 128,700 2.59 2.59
10-11-24 2.58 2.68 2.57 516,500 2.60 2.60
10-11-23 2.58 2.61 2.55 385,100 2.56 2.56
10-11-22 2.67 2.72 2.56 860,500 2.62 2.62
10-11-19 2.61 2.73 2.53 739,000 2.66 2.66
10-11-18 2.52 2.68 2.52 811,400 2.63 2.63
10-11-17 2.54 2.57 2.42 882,200 2.49 2.49
10-11-16 2.61 2.64 2.49 1,052,800 2.54 2.54
Date Open High Low Vol Cls adjCls
10-11-15 2.71 2.71 2.60 470,400 2.64 2.64
10-11-12 2.68 2.78 2.64 541,900 2.69 2.69
10-11-11 2.73 2.78 2.61 1,604,000 2.73 2.73
10-11-10 2.75 2.84 2.68 2,321,200 2.78 2.78
10-11-09 2.61 2.86 2.61 1,745,700 2.74 2.74
10-11-08 2.58 2.70 2.54 1,457,700 2.58 2.58
10-11-05 2.47 2.63 2.46 1,818,900 2.53 2.53
10-11-04 2.24 2.56 2.22 4,401,300 2.56 2.56
10-11-03 2.15 2.17 2.09 788,200 2.13 2.13
Date Open High Low Vol Cls adjCls
10-11-02 2.10 2.15 2.06 679,900 2.13 2.13
10-11-01 2.15 2.23 2.05 800,100 2.06 2.06
10-10-29 2.01 2.18 2.01 1,043,400 2.14 2.14
10-10-28 2.13 2.13 2.00 641,200 2.01 2.01
10-10-27 2.12 2.17 2.05 619,300 2.10 2.10
10-10-26 2.12 2.15 2.09 443,900 2.13 2.13
10-10-25 2.13 2.20 2.12 322,200 2.13 2.13
10-10-22 2.11 2.13 2.00 457,400 2.11 2.11
10-10-21 2.22 2.25 2.08 967,900 2.11 2.11
Date Open High Low Vol Cls adjCls
10-10-20 2.13 2.22 2.13 776,900 2.20 2.20
10-10-19 2.03 2.17 2.02 1,235,400 2.11 2.11
10-10-18 2.01 2.09 1.95 602,100 2.07 2.07
10-10-15 1.99 2.03 1.99 819,800 2.00 2.00
10-10-14 1.98 2.04 1.92 604,700 1.95 1.95
10-10-13 1.96 2.04 1.92 957,000 1.98 1.98
10-10-12 1.82 1.97 1.82 601,300 1.94 1.94
10-10-11 1.86 1.89 1.82 431,000 1.84 1.84
10-10-08 1.85 1.88 1.80 525,500 1.87 1.87
Date Open High Low Vol Cls adjCls
10-10-07 1.87 1.88 1.83 343,500 1.86 1.86
10-10-06 1.90 1.90 1.82 524,700 1.84 1.84
10-10-05 1.86 1.92 1.84 436,200 1.89 1.89
10-10-04 1.91 1.94 1.83 498,800 1.84 1.84
10-10-01 1.94 1.96 1.91 346,900 1.94 1.94
10-09-30 1.96 1.96 1.83 681,300 1.93 1.93
10-09-29 1.90 1.95 1.87 744,300 1.94 1.94
10-09-28 1.78 1.95 1.71 1,627,400 1.91 1.91
10-09-27 1.71 1.79 1.69 568,700 1.77 1.77
Date Open High Low Vol Cls adjCls
10-09-24 1.66 1.71 1.62 987,700 1.71 1.71
10-09-23 1.59 1.65 1.47 583,200 1.64 1.64
10-09-22 1.61 1.64 1.60 597,400 1.61 1.61
10-09-21 1.67 1.67 1.60 620,700 1.62 1.62
10-09-20 1.63 1.68 1.61 967,500 1.67 1.67
10-09-17 1.63 1.65 1.57 716,000 1.65 1.65
10-09-16 1.65 1.67 1.59 663,200 1.60 1.60
10-09-15 1.57 1.65 1.54 614,300 1.64 1.64
10-09-14 1.50 1.60 1.50 885,500 1.59 1.59
Date Open High Low Vol Cls adjCls
10-09-13 1.47 1.51 1.44 636,700 1.50 1.50
10-09-10 1.51 1.51 1.45 487,600 1.46 1.46
10-09-09 1.50 1.52 1.45 592,500 1.49 1.49
10-09-08 1.47 1.52 1.45 368,500 1.47 1.47
10-09-07 1.51 1.51 1.44 296,200 1.45 1.45
10-09-03 1.52 1.55 1.51 441,200 1.53 1.53
10-09-02 1.45 1.51 1.43 343,900 1.50 1.50
10-09-01 1.39 1.49 1.36 1,232,200 1.48 1.48
10-08-31 1.42 1.43 1.34 760,500 1.35 1.35
Date Open High Low Vol Cls adjCls
10-08-30 1.45 1.47 1.42 275,700 1.43 1.43
10-08-27 1.42 1.57 1.40 756,400 1.46 1.46
10-08-26 1.47 1.49 1.39 355,700 1.39 1.39
10-08-25 1.38 1.49 1.35 633,400 1.47 1.47
10-08-24 1.46 1.46 1.39 640,300 1.39 1.39
10-08-23 1.51 1.62 1.46 592,000 1.46 1.46
10-08-20 1.49 1.54 1.46 524,000 1.50 1.50
10-08-19 1.59 1.59 1.50 633,600 1.50 1.50
10-08-18 1.60 1.65 1.55 458,600 1.59 1.59
Date Open High Low Vol Cls adjCls
10-08-17 1.62 1.62 1.55 421,500 1.60 1.60
10-08-16 1.54 1.61 1.53 447,000 1.59 1.59
10-08-13 1.49 1.63 1.48 654,300 1.56 1.56
10-08-12 1.48 1.57 1.38 797,700 1.51 1.51
10-08-11 1.64 1.65 1.49 1,746,400 1.51 1.51
10-08-10 1.72 1.73 1.66 490,000 1.66 1.66
10-08-09 1.72 1.74 1.70 463,000 1.74 1.74
10-08-06 1.71 1.76 1.70 414,300 1.71 1.71
10-08-05 1.84 1.85 1.70 962,000 1.74 1.74
Date Open High Low Vol Cls adjCls
10-08-04 1.78 1.86 1.74 1,237,600 1.86 1.86
10-08-03 1.66 1.80 1.66 1,101,300 1.78 1.78
10-08-02 1.70 1.70 1.60 745,600 1.67 1.67
10-07-30 1.60 1.74 1.60 835,700 1.67 1.67
10-07-29 1.78 1.82 1.61 1,320,000 1.63 1.63
10-07-28 1.83 1.89 1.67 1,558,300 1.70 1.70
10-07-27 1.82 1.85 1.77 863,700 1.83 1.83
10-07-26 1.73 1.84 1.68 996,300 1.80 1.80
10-07-23 1.66 1.75 1.64 532,700 1.73 1.73
Date Open High Low Vol Cls adjCls
10-07-22 1.72 1.74 1.63 758,700 1.68 1.68
10-07-21 1.86 1.86 1.66 744,400 1.69 1.69
10-07-20 1.79 1.79 1.72 872,000 1.76 1.76
10-07-19 1.68 1.85 1.67 1,460,400 1.83 1.83
10-07-16 1.60 1.74 1.56 1,383,100 1.68 1.68
10-07-15 1.70 1.74 1.55 1,177,400 1.60 1.60
10-07-14 1.84 1.84 1.69 1,196,100 1.71 1.71
10-07-13 1.72 1.80 1.72 959,200 1.80 1.80
10-07-12 1.72 1.76 1.68 457,800 1.68 1.68
Date Open High Low Vol Cls adjCls
10-07-09 1.56 1.76 1.53 890,100 1.74 1.74
10-07-08 1.62 1.63 1.54 651,500 1.58 1.58
10-07-07 1.43 1.58 1.37 783,200 1.57 1.57
10-07-06 1.58 1.63 1.38 956,900 1.42 1.42
10-07-02 1.61 1.62 1.51 312,900 1.58 1.58
10-07-01 1.56 1.60 1.43 1,082,800 1.59 1.59
10-06-30 1.60 1.65 1.55 551,100 1.55 1.55
10-06-29 1.68 1.70 1.59 823,100 1.61 1.61
10-06-28 1.74 1.74 1.63 780,900 1.72 1.72
Date Open High Low Vol Cls adjCls
10-06-25 1.72 1.78 1.56 14,770,800 1.77 1.77
10-06-24 1.77 1.83 1.66 1,510,800 1.72 1.72
10-06-23 1.94 1.94 1.77 935,600 1.81 1.81
10-06-22 2.04 2.14 1.94 732,200 1.94 1.94
10-06-21 2.05 2.18 1.97 1,146,600 2.07 2.07
10-06-18 1.88 1.99 1.86 1,100,200 1.98 1.98
10-06-17 1.90 1.92 1.77 671,700 1.89 1.89
10-06-16 1.84 1.94 1.73 741,900 1.89 1.89
10-06-15 1.66 1.88 1.64 599,300 1.84 1.84
Date Open High Low Vol Cls adjCls
10-06-14 1.75 1.77 1.65 458,200 1.66 1.66
10-06-11 1.62 1.79 1.62 490,400 1.72 1.72
10-06-10 1.60 1.72 1.58 497,600 1.62 1.62
10-06-09 1.60 1.69 1.55 478,400 1.57 1.57
10-06-08 1.65 1.71 1.44 1,173,400 1.60 1.60
10-06-07 1.85 1.90 1.60 995,000 1.65 1.65
10-06-04 1.80 1.89 1.80 406,300 1.84 1.84
10-06-03 1.90 1.93 1.83 633,800 1.89 1.89
10-06-02 1.88 1.96 1.80 238,700 1.93 1.93
Date Open High Low Vol Cls adjCls
10-06-01 1.96 1.96 1.89 248,600 1.89 1.89
10-05-28 1.97 1.98 1.89 370,000 1.98 1.98
10-05-27 1.82 1.99 1.82 730,400 1.99 1.99
10-05-26 1.82 1.90 1.76 761,100 1.77 1.77
10-05-25 1.73 1.77 1.65 926,200 1.76 1.76
10-05-24 1.96 1.99 1.79 574,600 1.81 1.81
10-05-21 1.82 2.05 1.81 1,322,300 1.94 1.94
10-05-20 2.03 2.04 1.84 891,600 1.93 1.93
10-05-19 2.20 2.21 2.04 770,900 2.10 2.10
Date Open High Low Vol Cls adjCls
10-05-18 2.22 2.30 2.15 593,900 2.19 2.19
10-05-17 2.21 2.29 2.11 427,800 2.20 2.20
10-05-14 2.39 2.39 2.21 477,200 2.21 2.21
10-05-13 2.29 2.43 2.25 577,300 2.39 2.39
10-05-12 2.15 2.32 2.13 799,800 2.30 2.30
10-05-11 2.15 2.33 2.05 794,600 2.21 2.21
10-05-10 2.29 2.34 2.12 1,210,900 2.24 2.24
10-05-07 2.23 2.23 1.88 945,800 2.01 2.01
10-05-06 2.36 2.36 1.76 1,067,000 2.18 2.18
Date Open High Low Vol Cls adjCls
10-05-05 2.21 2.44 2.08 1,504,300 2.36 2.36
10-05-04 2.40 2.40 2.30 815,300 2.35 2.35
10-05-03 2.46 2.46 2.36 990,100 2.40 2.40
10-04-30 2.46 2.58 2.34 636,400 2.38 2.38
10-04-29 2.40 2.45 2.32 751,900 2.45 2.45
10-04-28 2.55 2.55 2.24 870,700 2.35 2.35
10-04-27 2.54 2.55 2.38 704,500 2.50 2.50
10-04-26 2.47 2.57 2.47 1,151,400 2.50 2.50
10-04-23 2.39 2.50 2.34 1,974,100 2.47 2.47
Date Open High Low Vol Cls adjCls
10-04-22 2.36 2.36 2.29 847,700 2.36 2.36
10-04-21 2.34 2.43 2.28 879,200 2.38 2.38
10-04-20 2.28 2.31 2.20 788,000 2.30 2.30
10-04-19 2.18 2.28 2.07 1,131,600 2.28 2.28
10-04-16 2.35 2.36 2.17 1,276,300 2.22 2.22
10-04-15 2.34 2.35 2.10 1,316,700 2.31 2.31
10-04-14 2.25 2.35 2.17 1,411,700 2.32 2.32
10-04-13 2.22 2.22 2.07 968,200 2.17 2.17
10-04-12 2.21 2.24 2.13 984,200 2.21 2.21
Date Open High Low Vol Cls adjCls
10-04-09 2.13 2.22 2.08 988,500 2.13 2.13
10-04-08 2.00 2.19 1.97 1,923,300 2.09 2.09
10-04-07 2.02 2.02 1.92 468,500 1.99 1.99
10-04-06 2.00 2.05 1.92 713,300 1.99 1.99
10-04-05 1.85 2.09 1.84 3,052,600 1.97 1.97
10-04-01 1.68 1.84 1.68 1,827,600 1.84 1.84
10-03-31 1.64 1.70 1.64 326,300 1.66 1.66
10-03-30 1.62 1.70 1.62 607,500 1.68 1.68
10-03-29 1.61 1.67 1.61 189,100 1.64 1.64
Date Open High Low Vol Cls adjCls
10-03-26 1.62 1.68 1.61 501,600 1.64 1.64
10-03-25 1.57 1.65 1.57 487,100 1.63 1.63
10-03-24 1.62 1.64 1.57 305,700 1.58 1.58
10-03-23 1.59 1.64 1.55 551,000 1.64 1.64
10-03-22 1.46 1.65 1.41 576,300 1.59 1.59
10-03-19 1.67 1.70 1.48 1,576,700 1.48 1.48
10-03-18 1.71 1.73 1.67 296,800 1.68 1.68
10-03-17 1.73 1.73 1.67 759,600 1.71 1.71
10-03-16 1.71 1.74 1.68 480,200 1.73 1.73
Date Open High Low Vol Cls adjCls
10-03-15 1.71 1.71 1.66 284,400 1.70 1.70
10-03-12 1.69 1.72 1.65 388,300 1.69 1.69
10-03-11 1.65 1.70 1.64 300,700 1.68 1.68
10-03-10 1.70 1.71 1.65 322,800 1.67 1.67
10-03-09 1.70 1.71 1.68 416,200 1.71 1.71
10-03-08 1.73 1.73 1.67 189,900 1.70 1.70
10-03-05 1.75 1.75 1.68 387,300 1.70 1.70
10-03-04 1.74 1.74 1.66 318,900 1.71 1.71
10-03-03 1.75 1.75 1.69 311,000 1.72 1.72
Date Open High Low Vol Cls adjCls
10-03-02 1.70 1.75 1.66 551,600 1.75 1.75
10-03-01 1.66 1.71 1.66 458,600 1.71 1.71
10-02-26 1.67 1.72 1.62 469,900 1.65 1.65
10-02-25 1.63 1.68 1.57 321,300 1.68 1.68
10-02-24 1.65 1.68 1.63 300,400 1.65 1.65
10-02-23 1.74 1.75 1.61 574,200 1.68 1.68
10-02-22 1.71 1.75 1.62 795,400 1.74 1.74
10-02-19 1.64 1.67 1.55 443,000 1.63 1.63
10-02-18 1.69 1.72 1.60 1,113,500 1.68 1.68
Date Open High Low Vol Cls adjCls
10-02-17 1.75 1.82 1.73 1,083,400 1.78 1.78
10-02-16 1.71 1.75 1.65 577,900 1.72 1.72
10-02-12 1.63 1.71 1.55 662,100 1.71 1.71
10-02-11 1.54 1.63 1.48 525,300 1.63 1.63
10-02-10 1.56 1.57 1.46 433,800 1.55 1.55
10-02-09 1.55 1.57 1.43 790,800 1.50 1.50
10-02-08 1.55 1.64 1.49 804,100 1.49 1.49
10-02-05 1.61 1.64 1.48 1,436,100 1.59 1.59
10-02-04 1.76 1.76 1.58 842,100 1.62 1.62
Date Open High Low Vol Cls adjCls
10-02-03 1.79 1.86 1.70 1,426,900 1.78 1.78
10-02-02 1.62 1.77 1.58 1,435,800 1.76 1.76
10-02-01 1.51 1.60 1.51 413,200 1.58 1.58
10-01-29 1.52 1.63 1.50 452,700 1.50 1.50
10-01-28 1.55 1.58 1.49 470,500 1.53 1.53
10-01-27 1.50 1.53 1.45 336,100 1.51 1.51
10-01-26 1.52 1.58 1.49 594,000 1.50 1.50
10-01-25 1.59 1.61 1.50 728,700 1.54 1.54
10-01-22 1.61 1.70 1.54 1,004,000 1.60 1.60
Date Open High Low Vol Cls adjCls
10-01-21 1.72 1.77 1.63 976,900 1.72 1.72
10-01-20 1.61 1.82 1.61 2,787,800 1.75 1.75
10-01-19 1.57 1.61 1.52 495,400 1.57 1.57
10-01-15 1.66 1.66 1.57 537,100 1.59 1.59
10-01-14 1.65 1.66 1.58 468,200 1.65 1.65
10-01-13 1.61 1.65 1.50 853,800 1.65 1.65
10-01-12 1.66 1.66 1.60 570,700 1.65 1.65
10-01-11 1.64 1.65 1.58 493,200 1.64 1.64
10-01-08 1.56 1.67 1.53 1,119,900 1.63 1.63
Date Open High Low Vol Cls adjCls
10-01-07 1.55 1.59 1.46 1,107,700 1.52 1.52
10-01-06 1.43 1.58 1.43 1,531,600 1.51 1.51
10-01-05 1.46 1.48 1.43 343,900 1.43 1.43
10-01-04 1.44 1.45 1.41 514,700 1.45 1.45
09-12-31 1.43 1.45 1.38 291,800 1.41 1.41
09-12-30 1.41 1.45 1.36 447,400 1.39 1.39
09-12-29 1.37 1.39 1.32 306,000 1.38 1.38
09-12-28 1.45 1.46 1.25 886,400 1.37 1.37
09-12-24 1.48 1.48 1.42 410,700 1.46 1.46
Date Open High Low Vol Cls adjCls
09-12-23 1.37 1.47 1.36 1,222,300 1.46 1.46
09-12-22 1.27 1.36 1.27 608,000 1.36 1.36
09-12-21 1.27 1.28 1.24 210,900 1.27 1.27
09-12-18 1.22 1.26 1.22 404,400 1.26 1.26
09-12-17 1.21 1.23 1.19 412,100 1.21 1.21
09-12-16 1.19 1.24 1.19 306,700 1.24 1.24
09-12-15 1.22 1.26 1.19 500,600 1.20 1.20
09-12-14 1.19 1.20 1.15 500,500 1.19 1.19
09-12-11 1.22 1.22 1.14 560,200 1.20 1.20
Date Open High Low Vol Cls adjCls
09-12-10 1.20 1.21 1.15 674,900 1.15 1.15
09-12-09 1.20 1.22 1.14 1,209,300 1.22 1.22
09-12-08 1.29 1.31 1.20 820,300 1.24 1.24
09-12-07 1.39 1.39 1.31 414,100 1.34 1.34
09-12-04 1.32 1.34 1.26 657,900 1.33 1.33
09-12-03 1.32 1.34 1.26 395,800 1.26 1.26
09-12-02 1.22 1.33 1.17 1,171,800 1.31 1.31
09-12-01 1.19 1.22 1.15 730,800 1.22 1.22
09-11-30 1.18 1.18 1.13 284,800 1.13 1.13
Date Open High Low Vol Cls adjCls
09-11-27 1.12 1.20 1.10 271,400 1.18 1.18
09-11-25 1.16 1.22 1.15 417,400 1.20 1.20
09-11-24 1.20 1.20 1.12 416,700 1.16 1.16
09-11-23 1.17 1.22 1.17 414,100 1.18 1.18
09-11-20 1.20 1.22 1.16 477,100 1.16 1.16
09-11-19 1.28 1.32 1.16 1,000,800 1.23 1.23
09-11-18 1.20 1.31 1.16 1,168,000 1.28 1.28
09-11-17 1.14 1.20 1.12 581,700 1.20 1.20
09-11-16 1.10 1.17 1.09 1,200,300 1.16 1.16
Date Open High Low Vol Cls adjCls
09-11-13 1.08 1.11 1.02 746,800 1.11 1.11
09-11-12 1.09 1.11 1.03 411,900 1.04 1.04
09-11-11 1.17 1.17 1.02 543,600 1.09 1.09
09-11-10 1.23 1.23 1.09 591,000 1.11 1.11
09-11-09 1.15 1.19 1.07 1,470,100 1.14 1.14
09-11-06 0.91 1.22 0.91 4,038,400 1.17 1.17
09-11-05 0.91 0.95 0.86 1,266,300 0.87 0.87
09-11-04 0.80 0.99 0.80 1,360,900 0.87 0.87
09-11-03 0.81 0.86 0.75 1,320,200 0.82 0.82
Date Open High Low Vol Cls adjCls
09-11-02 0.92 0.95 0.77 2,557,300 0.82 0.82
09-10-30 1.01 1.03 0.90 728,900 0.95 0.95
09-10-29 1.07 1.07 0.99 609,500 0.99 0.99
09-10-28 1.04 1.08 0.95 896,100 1.03 1.03
09-10-27 1.04 1.12 0.90 2,505,200 1.03 1.03
09-10-26 1.20 1.22 1.03 1,899,800 1.07 1.07
09-10-23 1.20 1.25 1.18 707,800 1.20 1.20
09-10-22 1.20 1.25 1.15 528,900 1.20 1.20
09-10-21 1.21 1.31 1.12 1,186,600 1.22 1.22
Date Open High Low Vol Cls adjCls
09-10-20 1.32 1.33 1.17 2,849,500 1.19 1.19
09-10-19 1.47 1.47 1.31 1,926,100 1.33 1.33
09-10-16 1.53 1.54 1.42 1,327,300 1.48 1.48
09-10-15 1.66 1.66 1.40 2,306,900 1.56 1.56
09-10-14 1.75 1.78 1.52 2,930,000 1.59 1.59
09-10-13 1.43 1.69 1.42 3,917,300 1.63 1.63
09-10-12 1.34 1.42 1.29 1,913,100 1.42 1.42
09-10-09 1.30 1.31 1.24 1,077,700 1.28 1.28
09-10-08 1.30 1.30 1.21 1,223,400 1.27 1.27
Date Open High Low Vol Cls adjCls
09-10-07 1.21 1.29 1.21 1,058,200 1.24 1.24
09-10-06 1.39 1.39 1.15 2,450,100 1.21 1.21
09-10-05 1.45 1.47 1.29 2,182,900 1.32 1.32
09-10-02 1.20 1.38 1.18 2,940,200 1.35 1.35
09-10-01 1.18 1.30 1.12 2,093,900 1.22 1.22
09-09-30 1.10 1.29 1.05 5,902,700 1.20 1.20
09-09-29 1.08 1.08 1.01 1,199,700 1.02 1.02
09-09-28 0.99 1.09 0.94 2,365,600 1.06 1.06
09-09-25 0.94 0.99 0.92 1,059,200 0.97 0.97
Date Open High Low Vol Cls adjCls
09-09-24 0.99 1.00 0.90 1,091,900 0.93 0.93
09-09-23 0.96 0.98 0.95 798,400 0.95 0.95
09-09-22 0.88 1.00 0.87 2,212,700 0.96 0.96
09-09-21 0.87 0.92 0.85 763,800 0.88 0.88
09-09-18 0.87 0.90 0.83 715,700 0.83 0.83
09-09-17 0.88 0.88 0.80 954,500 0.87 0.87
09-09-16 0.90 0.92 0.77 3,425,100 0.82 0.82
09-09-15 0.81 0.85 0.79 1,368,400 0.83 0.83
09-09-14 0.74 0.81 0.74 1,144,400 0.76 0.76
Date Open High Low Vol Cls adjCls
09-09-11 0.78 0.79 0.75 869,100 0.77 0.77
09-09-10 0.80 0.81 0.75 796,700 0.77 0.77
09-09-09 0.75 0.82 0.73 971,800 0.79 0.79
09-09-08 0.74 0.76 0.72 685,000 0.75 0.75
09-09-04 0.66 0.72 0.66 568,800 0.71 0.71
09-09-03 0.67 0.68 0.65 253,000 0.65 0.65
09-09-02 0.63 0.68 0.63 627,800 0.64 0.64
09-09-01 0.75 0.75 0.66 367,900 0.69 0.69
09-08-31 0.68 0.75 0.65 567,000 0.74 0.74
Date Open High Low Vol Cls adjCls
09-08-28 0.79 0.79 0.71 679,700 0.73 0.73
09-08-27 0.69 0.77 0.67 1,353,400 0.75 0.75
09-08-26 0.67 0.70 0.65 873,700 0.68 0.68
09-08-25 0.65 0.65 0.61 475,700 0.65 0.65
09-08-24 0.66 0.69 0.60 927,200 0.62 0.62
09-08-21 0.70 0.71 0.63 1,241,100 0.69 0.69
09-08-20 0.61 0.68 0.60 2,126,800 0.68 0.68
09-08-19 0.54 0.61 0.53 1,115,000 0.60 0.60
09-08-18 0.54 0.56 0.53 678,200 0.53 0.53
Date Open High Low Vol Cls adjCls
09-08-17 0.53 0.55 0.52 619,200 0.54 0.54
09-08-14 0.52 0.54 0.52 1,209,200 0.53 0.53
09-08-13 0.52 0.52 0.50 678,000 0.52 0.52
09-08-12 0.50 0.52 0.49 485,700 0.52 0.52
09-08-11 0.50 0.51 0.48 495,600 0.51 0.51
09-08-10 0.53 0.53 0.49 696,800 0.52 0.52
09-08-07 0.50 0.53 0.49 1,164,300 0.53 0.53
09-08-06 0.55 0.57 0.53 909,600 0.56 0.56
09-08-05 0.56 0.57 0.54 909,000 0.55 0.55
Date Open High Low Vol Cls adjCls
09-08-04 0.55 0.55 0.53 680,900 0.55 0.55
09-08-03 0.57 0.57 0.51 1,000,600 0.53 0.53
09-07-31 0.57 0.57 0.51 568,500 0.55 0.55
09-07-30 0.52 0.55 0.52 1,561,400 0.53 0.53
09-07-29 0.48 0.51 0.48 275,000 0.49 0.49
09-07-28 0.51 0.51 0.48 397,100 0.49 0.49
09-07-27 0.48 0.52 0.48 836,800 0.49 0.49
09-07-24 0.50 0.52 0.48 678,500 0.48 0.48
09-07-23 0.48 0.51 0.47 1,495,700 0.49 0.49
Date Open High Low Vol Cls adjCls
09-07-22 0.45 0.48 0.45 573,600 0.46 0.46
09-07-21 0.45 0.47 0.45 574,200 0.45 0.45
09-07-20 0.46 0.46 0.45 212,500 0.45 0.45
09-07-17 0.47 0.47 0.44 261,600 0.46 0.46
09-07-16 0.45 0.46 0.44 513,300 0.45 0.45
09-07-15 0.42 0.46 0.42 626,100 0.44 0.44
09-07-14 0.43 0.46 0.42 791,600 0.42 0.42
09-07-13 0.41 0.42 0.40 712,100 0.42 0.42
09-07-10 0.40 0.40 0.32 621,000 0.40 0.40
Date Open High Low Vol Cls adjCls
09-07-09 0.36 0.39 0.36 864,700 0.38 0.38
09-07-08 0.39 0.40 0.36 658,800 0.37 0.37
09-07-07 0.41 0.44 0.38 677,500 0.38 0.38
09-07-06 0.42 0.44 0.39 821,700 0.39 0.39
09-07-02 0.45 0.46 0.42 581,800 0.42 0.42
09-07-01 0.46 0.48 0.45 560,300 0.45 0.45
09-06-30 0.48 0.48 0.45 633,000 0.46 0.46
09-06-29 0.45 0.49 0.44 2,253,200 0.45 0.45
09-06-26 0.49 0.52 0.39 20,582,500 0.40 0.40
Date Open High Low Vol Cls adjCls
09-06-25 0.47 0.50 0.46 490,800 0.50 0.50
09-06-24 0.46 0.51 0.46 1,883,100 0.47 0.47
09-06-23 0.52 0.52 0.47 1,308,900 0.48 0.48
09-06-22 0.60 0.61 0.50 3,139,700 0.51 0.51
09-06-19 0.53 0.56 0.51 2,579,600 0.56 0.56
09-06-18 0.50 0.53 0.47 1,509,100 0.52 0.52
09-06-17 0.45 0.51 0.44 1,555,000 0.50 0.50
09-06-16 0.50 0.51 0.46 471,000 0.46 0.46
09-06-15 0.51 0.51 0.48 519,000 0.50 0.50
Date Open High Low Vol Cls adjCls
09-06-12 0.48 0.51 0.46 900,600 0.50 0.50
09-06-11 0.52 0.53 0.48 710,500 0.49 0.49
09-06-10 0.52 0.53 0.47 1,118,700 0.50 0.50
09-06-09 0.54 0.56 0.50 1,221,500 0.51 0.51
09-06-08 0.58 0.60 0.51 1,679,400 0.54 0.54
09-06-05 0.51 0.66 0.46 4,595,800 0.58 0.58
09-06-04 0.42 0.49 0.42 2,686,500 0.48 0.48
09-06-03 0.44 0.45 0.41 871,300 0.42 0.42
09-06-02 0.46 0.46 0.44 1,106,900 0.44 0.44
Date Open High Low Vol Cls adjCls
09-06-01 0.45 0.47 0.43 1,562,100 0.45 0.45
09-05-29 0.46 0.47 0.42 1,077,900 0.43 0.43
09-05-28 0.42 0.47 0.42 3,055,900 0.45 0.45
09-05-27 0.40 0.45 0.39 3,514,500 0.41 0.41
09-05-26 0.37 0.40 0.37 795,600 0.40 0.40
09-05-22 0.38 0.38 0.36 457,100 0.36 0.36
09-05-21 0.38 0.40 0.36 886,300 0.37 0.37
09-05-20 0.39 0.39 0.36 2,922,400 0.38 0.38
09-05-19 0.39 0.40 0.37 428,000 0.38 0.38
Date Open High Low Vol Cls adjCls
09-05-18 0.39 0.40 0.38 713,100 0.39 0.39
09-05-15 0.43 0.43 0.36 505,100 0.37 0.37
09-05-14 0.39 0.40 0.34 759,500 0.38 0.38
09-05-13 0.42 0.43 0.34 3,859,500 0.38 0.38
09-05-12 0.49 0.50 0.39 1,732,300 0.42 0.42
09-05-11 0.49 0.55 0.46 3,680,100 0.48 0.48
09-05-08 0.45 0.46 0.41 1,544,400 0.46 0.46
09-05-07 0.46 0.48 0.45 752,900 0.45 0.45
09-05-06 0.46 0.48 0.45 364,100 0.47 0.47
Date Open High Low Vol Cls adjCls
09-05-05 0.48 0.48 0.45 357,600 0.47 0.47
09-05-04 0.47 0.48 0.46 425,700 0.48 0.48
09-05-01 0.49 0.49 0.45 937,200 0.47 0.47
09-04-30 0.47 0.49 0.46 549,600 0.47 0.47
09-04-29 0.50 0.50 0.45 593,200 0.47 0.47
09-04-28 0.48 0.50 0.48 343,300 0.49 0.49
09-04-27 0.50 0.51 0.48 503,500 0.48 0.48
09-04-24 0.50 0.51 0.48 341,400 0.50 0.50
09-04-23 0.50 0.51 0.48 418,400 0.49 0.49
Date Open High Low Vol Cls adjCls
09-04-22 0.46 0.53 0.45 1,299,400 0.50 0.50
09-04-21 0.46 0.47 0.42 444,800 0.46 0.46
09-04-20 0.45 0.47 0.43 497,200 0.43 0.43
09-04-17 0.44 0.48 0.41 809,500 0.48 0.48
09-04-16 0.39 0.44 0.37 593,400 0.44 0.44
09-04-15 0.35 0.38 0.34 356,200 0.38 0.38
09-04-14 0.33 0.36 0.32 581,600 0.34 0.34
09-04-13 0.38 0.38 0.32 1,366,300 0.34 0.34
09-04-09 0.38 0.38 0.36 988,900 0.38 0.38
Date Open High Low Vol Cls adjCls
09-04-08 0.34 0.38 0.34 261,700 0.37 0.37
09-04-07 0.38 0.38 0.36 850,500 0.36 0.36
09-04-06 0.38 0.39 0.36 668,000 0.38 0.38
09-04-03 0.41 0.41 0.36 679,500 0.38 0.38
09-04-02 0.43 0.43 0.38 1,069,900 0.40 0.40
09-04-01 0.40 0.42 0.40 1,221,400 0.41 0.41
09-03-31 0.47 0.47 0.38 1,430,200 0.38 0.38
09-03-30 0.36 0.49 0.34 4,311,200 0.41 0.41
09-03-27 0.36 0.38 0.34 772,600 0.36 0.36
Date Open High Low Vol Cls adjCls
09-03-26 0.32 0.35 0.31 696,900 0.35 0.35
09-03-25 0.31 0.34 0.28 429,500 0.31 0.31
09-03-24 0.34 0.35 0.30 563,800 0.30 0.30
09-03-23 0.30 0.34 0.29 651,500 0.33 0.33
09-03-20 0.29 0.34 0.27 763,900 0.29 0.29
09-03-19 0.28 0.30 0.27 906,700 0.29 0.29
09-03-18 0.25 0.28 0.23 808,700 0.28 0.28
09-03-17 0.23 0.28 0.22 1,967,000 0.25 0.25
09-03-16 0.20 0.23 0.19 1,267,100 0.23 0.23
Date Open High Low Vol Cls adjCls
09-03-13 0.19 0.20 0.18 939,900 0.19 0.19
09-03-12 0.19 0.21 0.17 1,160,500 0.19 0.19
09-03-11 0.20 0.21 0.18 585,600 0.19 0.19
09-03-10 0.19 0.22 0.18 621,300 0.20 0.20
09-03-09 0.21 0.21 0.18 417,600 0.18 0.18
09-03-06 0.20 0.21 0.19 573,600 0.20 0.20
09-03-05 0.23 0.23 0.20 563,800 0.21 0.21
09-03-04 0.21 0.23 0.19 1,291,000 0.23 0.23
09-03-03 0.28 0.30 0.18 8,766,900 0.18 0.18
Date Open High Low Vol Cls adjCls
09-03-02 0.35 0.35 0.26 886,000 0.28 0.28
09-02-27 0.34 0.38 0.31 1,023,000 0.32 0.32
09-02-26 0.35 0.45 0.33 2,220,400 0.35 0.35
09-02-25 0.22 0.22 0.17 638,100 0.17 0.17
09-02-24 0.19 0.23 0.19 447,500 0.21 0.21
09-02-23 0.21 0.23 0.19 483,600 0.19 0.19
09-02-20 0.24 0.25 0.21 610,200 0.21 0.21
09-02-19 0.30 0.30 0.22 336,300 0.24 0.24
09-02-18 0.23 0.27 0.21 397,400 0.21 0.21
Date Open High Low Vol Cls adjCls
09-02-17 0.25 0.27 0.21 537,800 0.21 0.21
09-02-13 0.25 0.28 0.25 238,800 0.26 0.26
09-02-12 0.26 0.30 0.24 588,500 0.24 0.24
09-02-11 0.26 0.28 0.26 195,900 0.26 0.26
09-02-10 0.33 0.35 0.27 675,000 0.27 0.27
09-02-09 0.27 0.35 0.26 1,104,000 0.32 0.32
09-02-06 0.23 0.29 0.21 904,800 0.28 0.28
09-02-05 0.25 0.25 0.21 404,500 0.22 0.22
09-02-04 0.27 0.28 0.24 340,900 0.24 0.24
Date Open High Low Vol Cls adjCls
09-02-03 0.30 0.30 0.26 338,500 0.27 0.27
09-02-02 0.29 0.31 0.29 372,700 0.30 0.30
09-01-30 0.29 0.30 0.28 246,200 0.29 0.29
09-01-29 0.29 0.30 0.27 182,700 0.30 0.30
09-01-28 0.28 0.30 0.27 273,300 0.29 0.29
09-01-27 0.30 0.30 0.26 494,800 0.27 0.27
09-01-26 0.27 0.31 0.24 638,900 0.29 0.29
09-01-23 0.32 0.33 0.27 461,100 0.28 0.28
09-01-22 0.38 0.41 0.30 528,100 0.32 0.32
Date Open High Low Vol Cls adjCls
09-01-21 0.35 0.40 0.35 320,600 0.40 0.40
09-01-20 0.43 0.43 0.35 498,900 0.35 0.35
09-01-16 0.41 0.45 0.32 2,103,000 0.43 0.43
09-01-15 0.60 0.60 0.52 635,800 0.53 0.53
09-01-14 0.57 0.63 0.57 348,400 0.61 0.61
09-01-13 0.62 0.65 0.58 431,600 0.63 0.63
09-01-12 0.62 0.69 0.62 390,900 0.63 0.63
09-01-09 0.66 0.69 0.63 272,600 0.68 0.68
09-01-08 0.60 0.67 0.60 123,500 0.66 0.66
Date Open High Low Vol Cls adjCls
09-01-07 0.66 0.67 0.55 271,700 0.60 0.60
09-01-06 0.68 0.70 0.65 547,200 0.67 0.67
09-01-05 0.62 0.69 0.60 364,800 0.69 0.69
09-01-02 0.53 0.62 0.53 365,400 0.61 0.61
08-12-31 0.59 0.64 0.51 565,100 0.51 0.51
08-12-30 0.60 0.62 0.58 250,900 0.60 0.60
08-12-29 0.64 0.68 0.57 291,300 0.60 0.60
08-12-26 0.66 0.70 0.56 415,400 0.63 0.63
08-12-24 0.62 0.68 0.57 147,200 0.66 0.66
Date Open High Low Vol Cls adjCls
08-12-23 0.64 0.66 0.61 224,100 0.63 0.63
08-12-22 0.65 0.69 0.55 715,100 0.63 0.63
08-12-19 0.55 0.69 0.50 2,029,200 0.69 0.69
08-12-18 0.59 0.73 0.48 972,900 0.52 0.52
08-12-17 0.54 0.76 0.49 1,068,300 0.60 0.60
08-12-16 0.50 0.55 0.47 1,013,300 0.54 0.54
08-12-15 0.50 0.51 0.44 656,200 0.48 0.48
08-12-12 0.41 0.51 0.41 362,400 0.50 0.50
08-12-11 0.48 0.51 0.41 379,700 0.41 0.41
Date Open High Low Vol Cls adjCls
08-12-10 0.50 0.51 0.46 339,600 0.49 0.49
08-12-09 0.53 0.53 0.45 810,100 0.50 0.50
08-12-08 0.47 0.51 0.46 398,900 0.48 0.48
08-12-05 0.52 0.53 0.47 314,300 0.49 0.49
08-12-04 0.53 0.57 0.52 488,600 0.52 0.52
08-12-03 0.53 0.58 0.47 574,700 0.55 0.55
08-12-02 0.52 0.58 0.43 542,500 0.55 0.55
08-12-01 0.58 0.58 0.48 416,900 0.50 0.50
08-11-28 0.57 0.61 0.57 207,700 0.59 0.59
Date Open High Low Vol Cls adjCls
08-11-26 0.50 0.59 0.47 592,200 0.59 0.59
08-11-25 0.59 0.59 0.45 1,037,500 0.50 0.50
08-11-24 0.61 0.63 0.55 392,000 0.60 0.60
08-11-21 0.55 0.61 0.50 752,700 0.61 0.61
08-11-20 0.78 0.78 0.54 438,000 0.54 0.54
08-11-19 0.78 0.79 0.64 915,100 0.64 0.64
08-11-18 0.70 0.79 0.68 1,303,300 0.78 0.78
08-11-17 0.62 0.76 0.59 487,900 0.70 0.70
08-11-14 0.60 0.65 0.54 229,800 0.62 0.62
Date Open High Low Vol Cls adjCls
08-11-13 0.55 0.66 0.52 842,000 0.60 0.60
08-11-12 0.60 0.61 0.56 264,900 0.56 0.56
08-11-11 0.74 0.75 0.56 621,600 0.60 0.60
08-11-10 0.74 0.79 0.61 978,200 0.69 0.69
08-11-07 0.60 0.79 0.58 621,400 0.72 0.72
08-11-06 0.51 0.62 0.50 708,500 0.59 0.59
08-11-05 0.52 0.53 0.49 1,149,100 0.51 0.51
08-11-04 0.54 0.55 0.49 1,182,600 0.50 0.50
08-11-03 0.44 0.52 0.44 643,100 0.51 0.51
Date Open High Low Vol Cls adjCls
08-10-31 0.38 0.50 0.38 1,220,200 0.44 0.44
08-10-30 0.40 0.43 0.38 717,300 0.39 0.39
08-10-29 0.40 0.42 0.37 1,006,600 0.40 0.40
08-10-28 0.40 0.42 0.37 574,900 0.37 0.37
08-10-27 0.50 0.50 0.36 764,700 0.36 0.36
08-10-24 0.47 0.50 0.45 430,800 0.45 0.45
08-10-23 0.56 0.57 0.47 737,400 0.48 0.48
08-10-22 0.57 0.60 0.53 476,200 0.55 0.55
08-10-21 0.64 0.64 0.58 575,400 0.58 0.58
Date Open High Low Vol Cls adjCls
08-10-20 0.60 0.67 0.58 1,103,200 0.66 0.66
08-10-17 0.53 1.15 0.53 1,423,700 0.59 0.59
08-10-16 0.62 0.66 0.47 2,183,700 0.56 0.56
08-10-15 0.78 0.79 0.60 592,500 0.61 0.61
08-10-14 0.85 0.87 0.76 548,800 0.78 0.78
08-10-13 0.85 0.93 0.73 825,800 0.80 0.80
08-10-10 0.73 0.78 0.60 1,283,400 0.76 0.76
08-10-09 1.02 1.10 0.75 1,117,100 0.75 0.75
08-10-08 1.14 1.19 0.97 1,096,000 0.97 0.97
Date Open High Low Vol Cls adjCls
08-10-07 1.26 1.46 1.16 564,000 1.16 1.16
08-10-06 1.38 1.50 1.37 834,900 1.44 1.44
08-10-03 1.52 1.61 1.40 841,600 1.41 1.41
08-10-02 1.57 1.64 1.45 745,700 1.49 1.49
08-10-01 1.73 1.73 1.52 797,500 1.56 1.56
08-09-30 1.68 1.73 1.56 1,499,100 1.70 1.70
08-09-29 1.72 1.79 1.55 1,095,800 1.65 1.65
08-09-26 1.78 1.82 1.68 519,500 1.80 1.80
08-09-25 1.80 1.88 1.75 411,000 1.82 1.82
Date Open High Low Vol Cls adjCls
08-09-24 1.81 1.83 1.75 436,600 1.78 1.78
08-09-23 1.78 1.86 1.63 653,800 1.75 1.75
08-09-22 1.71 2.00 1.61 828,400 1.78 1.78
08-09-19 1.68 1.70 1.39 2,909,700 1.70 1.70
08-09-18 1.55 1.57 1.34 1,096,600 1.53 1.53
08-09-17 1.60 1.70 1.46 1,219,000 1.51 1.51
08-09-16 1.45 1.54 1.37 2,340,300 1.52 1.52
08-09-15 2.47 2.47 1.25 5,766,800 1.43 1.43
08-09-12 4.29 4.38 4.18 761,000 4.24 4.24
Date Open High Low Vol Cls adjCls
08-09-11 4.29 4.40 4.24 711,800 4.34 4.34
08-09-10 4.44 4.47 4.25 1,279,600 4.40 4.40
08-09-09 4.47 4.55 4.31 864,700 4.37 4.37
08-09-08 4.56 4.60 4.38 506,300 4.46 4.46
08-09-05 4.57 4.59 4.30 785,400 4.46 4.46
08-09-04 4.60 4.61 4.49 511,100 4.54 4.54
08-09-03 4.64 4.72 4.53 1,467,800 4.64 4.64
08-09-02 4.80 4.82 4.60 530,300 4.64 4.64
08-08-29 4.80 4.98 4.69 1,068,900 4.73 4.73
Date Open High Low Vol Cls adjCls
08-08-28 4.83 4.85 4.73 377,900 4.78 4.78
08-08-27 4.85 4.97 4.81 315,800 4.82 4.82
08-08-26 4.80 4.87 4.78 258,400 4.84 4.84
08-08-25 4.86 4.89 4.79 515,700 4.82 4.82
08-08-22 4.86 4.89 4.79 542,500 4.88 4.88
08-08-21 4.86 4.92 4.80 296,000 4.81 4.81
08-08-20 4.84 5.00 4.80 363,500 4.91 4.91
08-08-19 5.06 5.13 4.80 444,400 4.81 4.81
08-08-18 5.20 5.20 4.99 347,400 5.08 5.08
Date Open High Low Vol Cls adjCls
08-08-15 5.28 5.30 5.03 486,500 5.16 5.16
08-08-14 5.21 5.24 5.12 346,300 5.18 5.18
08-08-13 5.25 5.25 5.04 472,800 5.23 5.23
08-08-12 5.10 5.26 4.99 334,100 5.25 5.25
08-08-11 4.79 5.19 4.64 557,600 5.14 5.14
08-08-08 4.62 5.00 4.62 1,998,800 4.81 4.81
08-08-07 5.04 5.11 4.82 431,400 5.02 5.02
08-08-06 5.09 5.10 4.82 448,300 4.99 4.99
08-08-05 5.20 5.21 5.05 580,000 5.11 5.11
Date Open High Low Vol Cls adjCls
08-08-04 5.25 5.31 5.09 302,400 5.21 5.21
08-08-01 5.04 5.27 5.03 658,200 5.25 5.25
08-07-31 5.14 5.35 5.01 530,000 5.02 5.02
08-07-30 5.29 5.35 5.04 397,500 5.29 5.29
08-07-29 5.18 5.27 5.14 560,400 5.24 5.24
08-07-28 5.10 5.19 5.06 457,900 5.18 5.18
08-07-25 4.93 5.25 4.80 794,000 5.12 5.12
08-07-24 5.11 5.13 4.87 409,700 4.87 4.87
08-07-23 5.14 5.20 5.09 536,400 5.09 5.09
Date Open High Low Vol Cls adjCls
08-07-22 5.04 5.15 4.95 488,000 5.15 5.15
08-07-21 4.93 5.08 4.88 213,900 5.06 5.06
08-07-18 5.06 5.07 4.84 998,100 4.92 4.92
08-07-17 4.92 5.09 4.92 370,700 5.09 5.09
08-07-16 4.89 4.98 4.80 407,400 4.91 4.91
08-07-15 4.80 4.96 4.73 529,600 4.88 4.88
08-07-14 4.73 4.84 4.60 476,700 4.82 4.82
08-07-11 4.75 4.77 4.47 1,572,900 4.70 4.70
08-07-10 4.82 4.87 4.79 1,355,200 4.80 4.80
Date Open High Low Vol Cls adjCls
08-07-09 4.99 4.99 4.77 1,154,200 4.83 4.83
08-07-08 5.03 5.03 4.89 542,000 5.00 5.00
08-07-07 5.00 5.08 4.95 687,800 5.01 5.01
08-07-03 4.89 4.99 4.87 518,000 4.97 4.97
08-07-02 5.14 5.18 4.89 1,256,400 4.92 4.92
08-07-01 4.83 5.21 4.83 662,200 5.17 5.17
08-06-30 5.05 5.15 4.86 845,900 4.88 4.88
08-06-27 5.00 5.15 4.98 1,253,300 5.06 5.06
08-06-26 5.05 5.16 4.89 972,600 4.98 4.98
Date Open High Low Vol Cls adjCls
08-06-25 5.56 5.61 4.84 1,819,500 5.03 5.03
08-06-24 5.68 5.78 5.53 483,100 5.53 5.53
08-06-23 5.91 5.95 5.69 444,400 5.70 5.70
08-06-20 5.91 5.91 5.80 1,023,900 5.86 5.86
08-06-19 5.95 6.04 5.83 721,800 5.93 5.93
08-06-18 5.74 5.97 5.67 752,100 5.95 5.95
08-06-17 5.76 5.79 5.68 235,700 5.69 5.69
08-06-16 5.76 5.83 5.68 460,600 5.75 5.75
08-06-13 5.72 5.84 5.67 443,900 5.76 5.76
Date Open High Low Vol Cls adjCls
08-06-12 5.85 5.85 5.63 621,200 5.65 5.65
08-06-11 5.82 5.86 5.78 509,700 5.79 5.79
08-06-10 5.80 5.90 5.80 574,500 5.82 5.82
08-06-09 5.90 5.92 5.77 651,700 5.80 5.80
08-06-06 5.86 5.99 5.83 1,416,600 5.91 5.91
08-06-05 5.83 5.90 5.71 1,047,800 5.86 5.86
08-06-04 5.62 5.86 5.55 542,900 5.83 5.83
08-06-03 5.68 5.69 5.54 379,700 5.65 5.65
08-06-02 5.68 5.70 5.58 458,500 5.69 5.69
Date Open High Low Vol Cls adjCls
08-05-30 5.63 5.75 5.60 664,900 5.71 5.71
08-05-29 5.56 5.67 5.56 431,000 5.64 5.64
08-05-28 5.60 5.68 5.48 611,600 5.59 5.59
08-05-27 5.50 5.65 5.50 288,900 5.59 5.59
08-05-23 5.51 5.57 5.43 425,800 5.48 5.48
08-05-22 5.48 5.60 5.46 381,200 5.56 5.56
08-05-21 5.63 5.63 5.45 604,600 5.47 5.47
08-05-20 5.67 5.70 5.56 655,700 5.60 5.60
08-05-19 5.65 5.74 5.60 570,500 5.69 5.69
Date Open High Low Vol Cls adjCls
08-05-16 5.76 5.78 5.53 989,500 5.66 5.66
08-05-15 5.70 5.77 5.65 221,100 5.71 5.71
08-05-14 5.74 5.88 5.67 424,800 5.72 5.72
08-05-13 5.72 5.85 5.61 581,600 5.75 5.75
08-05-12 5.57 5.72 5.51 982,000 5.70 5.70
08-05-09 5.41 5.57 5.39 542,600 5.55 5.55
08-05-08 5.42 5.58 5.36 1,525,300 5.50 5.50
08-05-07 5.67 5.76 5.55 570,400 5.55 5.55
08-05-06 5.60 5.80 5.54 748,200 5.69 5.69
Date Open High Low Vol Cls adjCls
08-05-05 5.62 5.64 5.52 344,300 5.62 5.62
08-05-02 5.66 5.68 5.50 1,845,700 5.65 5.65
08-05-01 5.42 6.02 5.42 1,920,200 5.66 5.66
08-04-30 5.40 5.44 5.36 505,600 5.40 5.40
08-04-29 5.26 5.44 5.26 590,300 5.36 5.36
08-04-28 5.26 5.30 5.20 683,600 5.26 5.26
08-04-25 5.30 5.30 5.20 416,000 5.26 5.26
08-04-24 5.35 5.46 5.29 459,500 5.35 5.35
08-04-23 5.24 5.42 5.24 617,300 5.34 5.34
Date Open High Low Vol Cls adjCls
08-04-22 5.35 5.36 5.15 753,500 5.21 5.21
08-04-21 5.43 5.45 5.25 657,000 5.37 5.37
08-04-18 5.51 5.55 5.36 776,200 5.46 5.46
08-04-17 5.47 5.50 5.30 811,400 5.41 5.41
08-04-16 5.35 5.56 5.19 1,671,200 5.51 5.51
08-04-15 4.71 5.23 4.71 1,508,500 5.12 5.12
08-04-14 4.91 5.11 4.63 1,505,100 4.69 4.69
08-04-11 5.34 5.38 5.21 451,700 5.22 5.22
08-04-10 5.29 5.46 5.28 282,300 5.42 5.42
Date Open High Low Vol Cls adjCls
08-04-09 5.35 5.43 5.30 352,500 5.30 5.30
08-04-08 5.33 5.42 5.24 586,700 5.35 5.35
08-04-07 5.49 5.51 5.34 432,600 5.36 5.36
08-04-04 5.54 5.55 5.36 725,700 5.46 5.46
08-04-03 5.55 5.60 5.47 686,500 5.52 5.52
08-04-02 5.68 5.71 5.59 1,176,200 5.59 5.59
08-04-01 5.70 5.70 5.63 585,100 5.65 5.65
08-03-31 5.45 5.63 5.45 709,900 5.60 5.60
08-03-28 5.45 5.60 5.40 411,300 5.40 5.40
Date Open High Low Vol Cls adjCls
08-03-27 5.60 5.61 5.44 527,200 5.45 5.45
08-03-26 5.62 5.67 5.56 816,000 5.60 5.60
08-03-25 5.60 5.68 5.55 586,900 5.66 5.66
08-03-24 5.59 5.72 5.50 1,087,000 5.60 5.60
08-03-20 5.48 5.60 5.27 2,053,500 5.58 5.58
08-03-19 5.45 5.55 5.36 684,900 5.39 5.39
08-03-18 5.34 5.59 5.32 628,400 5.57 5.57
08-03-17 5.40 5.43 5.21 830,200 5.23 5.23
08-03-14 5.67 5.71 5.42 1,417,100 5.59 5.59
Date Open High Low Vol Cls adjCls
08-03-13 5.41 5.68 5.41 718,800 5.66 5.66
08-03-12 5.47 5.53 5.40 756,600 5.48 5.48
08-03-11 5.62 5.63 5.35 1,203,800 5.45 5.45
08-03-10 5.52 5.65 5.42 1,740,700 5.45 5.45
08-03-07 5.05 5.40 5.04 791,500 5.37 5.37
08-03-06 5.01 5.13 5.01 667,100 5.12 5.12
08-03-05 5.14 5.23 5.00 889,500 5.05 5.05
08-03-04 5.24 5.31 5.03 1,167,200 5.10 5.10
08-03-03 5.73 5.73 5.22 1,089,800 5.31 5.31
Date Open High Low Vol Cls adjCls
08-02-29 5.54 5.79 5.50 1,778,600 5.75 5.75
08-02-28 5.30 5.44 5.28 945,900 5.42 5.42
08-02-27 5.28 5.37 5.23 350,400 5.33 5.33
08-02-26 5.21 5.46 5.19 495,400 5.32 5.32
08-02-25 5.06 5.25 4.96 731,900 5.21 5.21
08-02-22 4.87 5.18 4.87 690,700 5.16 5.16
08-02-21 5.12 5.15 4.85 543,900 4.87 4.87
08-02-20 5.04 5.13 5.04 414,600 5.09 5.09
08-02-19 5.20 5.20 4.98 630,000 5.11 5.11
Date Open High Low Vol Cls adjCls
08-02-15 5.16 5.24 5.12 755,900 5.14 5.14
08-02-14 5.24 5.30 5.14 1,334,100 5.17 5.17
08-02-13 5.22 5.30 5.15 4,316,100 5.25 5.25
08-02-12 4.95 5.38 4.95 2,465,200 5.20 5.20
08-02-11 4.97 5.12 4.78 3,689,900 4.98 4.98
08-02-08 4.05 4.12 4.03 862,700 4.04 4.04
08-02-07 4.05 4.12 4.00 764,900 4.04 4.04
08-02-06 4.04 4.16 4.01 699,200 4.06 4.06
08-02-05 4.09 4.19 4.00 815,300 4.00 4.00
Date Open High Low Vol Cls adjCls
08-02-04 4.12 4.41 4.08 910,000 4.18 4.18
08-02-01 4.08 4.41 4.00 1,383,200 4.11 4.11
08-01-31 3.98 4.12 3.91 1,508,200 3.99 3.99
08-01-30 4.04 4.18 3.98 630,400 4.00 4.00
08-01-29 4.09 4.17 3.90 884,500 4.13 4.13
08-01-28 4.01 4.12 4.00 432,700 4.06 4.06
08-01-25 4.12 4.16 4.00 421,600 4.03 4.03
08-01-24 4.02 4.13 3.89 1,027,700 4.08 4.08
08-01-23 3.78 4.08 3.70 2,306,200 4.00 4.00
Date Open High Low Vol Cls adjCls
08-01-22 3.99 4.06 3.85 816,600 3.87 3.87
08-01-18 4.06 4.19 4.01 1,521,300 4.04 4.04
08-01-17 4.33 4.39 4.00 894,700 4.12 4.12
08-01-16 4.05 4.50 4.02 893,800 4.32 4.32
08-01-15 4.30 4.30 4.05 709,500 4.05 4.05
08-01-14 4.18 4.42 4.18 493,400 4.35 4.35
08-01-11 4.34 4.39 4.14 554,500 4.14 4.14
08-01-10 4.24 4.48 4.11 662,100 4.38 4.38
08-01-09 4.22 4.40 4.03 1,042,500 4.28 4.28
Date Open High Low Vol Cls adjCls
08-01-08 4.46 4.62 4.23 698,000 4.25 4.25
08-01-07 4.39 4.59 4.28 1,011,900 4.45 4.45
08-01-04 4.50 4.58 4.30 799,700 4.38 4.38
08-01-03 4.69 4.76 4.51 890,300 4.58 4.58
08-01-02 4.58 4.81 4.57 488,600 4.69 4.69
07-12-31 4.89 5.04 4.60 798,500 4.60 4.60
07-12-28 4.79 5.00 4.79 538,200 4.92 4.92
07-12-27 5.14 5.14 4.71 677,200 4.71 4.71
07-12-26 4.87 5.21 4.87 652,700 5.17 5.17
Date Open High Low Vol Cls adjCls
07-12-24 5.10 5.10 4.90 342,600 4.92 4.92
07-12-21 4.87 5.08 4.84 1,455,100 5.08 5.08
07-12-20 4.64 4.80 4.60 831,500 4.79 4.79
07-12-19 4.53 4.64 4.50 1,089,500 4.61 4.61
07-12-18 4.54 4.59 4.39 542,700 4.56 4.56
07-12-17 4.45 4.59 4.37 453,500 4.49 4.49
07-12-14 4.50 4.56 4.45 483,800 4.51 4.51
07-12-13 4.42 4.59 4.38 468,800 4.55 4.55
07-12-12 4.43 4.52 4.33 786,200 4.47 4.47
Date Open High Low Vol Cls adjCls
07-12-11 4.40 4.55 4.32 901,500 4.32 4.32
07-12-10 4.50 4.58 4.38 819,400 4.39 4.39
07-12-07 4.53 4.68 4.45 413,400 4.51 4.51
07-12-06 4.37 4.54 4.28 492,800 4.54 4.54
07-12-05 4.45 4.52 4.33 408,100 4.39 4.39
07-12-04 4.54 4.55 4.31 895,300 4.37 4.37
07-12-03 4.72 4.73 4.54 1,714,700 4.60 4.60
07-11-30 4.53 4.89 4.39 998,800 4.74 4.74
07-11-29 4.46 4.60 4.42 502,300 4.46 4.46
Date Open High Low Vol Cls adjCls
07-11-28 4.28 4.59 4.27 670,200 4.49 4.49
07-11-27 4.17 4.33 4.14 567,300 4.22 4.22
07-11-26 4.33 4.41 4.17 590,300 4.17 4.17
07-11-23 4.30 4.45 4.27 309,000 4.35 4.35
07-11-21 4.32 4.42 4.21 847,100 4.27 4.27
07-11-20 4.29 4.37 4.20 676,700 4.34 4.34
07-11-19 4.36 4.37 4.25 672,600 4.31 4.31
07-11-16 4.37 4.44 4.34 606,200 4.39 4.39
07-11-15 4.36 4.41 4.30 1,347,800 4.37 4.37
Date Open High Low Vol Cls adjCls
07-11-14 4.37 4.45 4.34 541,900 4.39 4.39
07-11-13 4.36 4.42 4.32 728,600 4.36 4.36
07-11-12 4.25 4.43 4.15 1,042,200 4.33 4.33
07-11-09 4.02 4.23 3.98 1,177,800 4.22 4.22
07-11-08 4.10 4.15 4.01 1,045,000 4.07 4.07
07-11-07 4.17 4.22 4.04 1,079,300 4.04 4.04
07-11-06 4.06 4.26 4.03 1,047,000 4.23 4.23
07-11-05 4.12 4.13 4.00 1,565,500 4.05 4.05
07-11-02 4.31 4.34 4.08 2,074,600 4.17 4.17
Date Open High Low Vol Cls adjCls
07-11-01 4.53 4.69 4.30 1,027,000 4.41 4.41
07-10-31 4.60 4.70 4.49 840,100 4.69 4.69
07-10-30 4.39 4.64 4.36 812,000 4.55 4.55
07-10-29 4.36 4.41 4.33 1,110,000 4.40 4.40
07-10-26 4.48 4.48 4.30 1,032,100 4.35 4.35
07-10-25 4.62 4.62 4.42 1,223,700 4.43 4.43
07-10-24 4.70 4.75 4.56 1,150,700 4.60 4.60
07-10-23 4.80 4.83 4.70 730,400 4.75 4.75
07-10-22 4.60 4.88 4.60 967,500 4.76 4.76
Date Open High Low Vol Cls adjCls
07-10-19 4.79 4.92 4.64 1,414,000 4.68 4.68
07-10-18 4.56 5.19 4.52 2,292,700 4.79 4.79
07-10-17 4.90 4.90 4.61 1,831,700 4.69 4.69
07-10-16 4.98 5.03 4.94 524,100 4.94 4.94
07-10-15 5.00 5.12 4.95 601,500 4.97 4.97
07-10-12 4.92 5.06 4.86 640,800 5.01 5.01
07-10-11 5.05 5.16 4.90 892,500 4.93 4.93
07-10-10 4.98 5.02 4.92 596,400 5.01 5.01
07-10-09 4.96 5.03 4.88 593,700 4.99 4.99
Date Open High Low Vol Cls adjCls
07-10-08 5.00 5.05 4.92 550,200 4.96 4.96
07-10-05 4.96 5.05 4.91 770,800 5.02 5.02
07-10-04 4.98 5.01 4.85 723,300 4.90 4.90
07-10-03 5.08 5.08 4.95 841,400 4.96 4.96
07-10-02 5.20 5.20 5.10 693,700 5.10 5.10
07-10-01 5.09 5.20 5.08 712,400 5.12 5.12
07-09-28 5.08 5.18 5.03 486,200 5.11 5.11
07-09-27 5.14 5.20 5.05 498,200 5.09 5.09
07-09-26 5.11 5.21 5.07 414,200 5.10 5.10
Date Open High Low Vol Cls adjCls
07-09-25 5.06 5.15 5.04 374,800 5.07 5.07
07-09-24 5.25 5.25 5.08 480,700 5.09 5.09
07-09-21 5.12 5.37 5.04 1,113,400 5.24 5.24
07-09-20 5.16 5.22 5.01 594,200 5.08 5.08
07-09-19 5.04 5.22 5.03 893,800 5.19 5.19
07-09-18 4.83 5.04 4.76 1,523,000 5.01 5.01
07-09-17 4.79 4.83 4.73 1,184,200 4.81 4.81
07-09-14 4.83 4.88 4.78 575,100 4.80 4.80
07-09-13 4.90 4.93 4.80 796,800 4.88 4.88
Date Open High Low Vol Cls adjCls
07-09-12 4.99 5.04 4.87 727,400 4.87 4.87
07-09-11 4.90 5.01 4.83 901,300 4.92 4.92
07-09-10 4.85 4.93 4.73 1,032,400 4.87 4.87
07-09-07 4.80 4.94 4.76 1,320,400 4.84 4.84
07-09-06 4.81 4.99 4.79 956,700 4.86 4.86
07-09-05 4.79 4.82 4.72 1,150,700 4.78 4.78
07-09-04 4.69 4.92 4.68 1,147,700 4.81 4.81
07-08-31 4.70 4.75 4.57 1,264,000 4.71 4.71
07-08-30 4.60 4.71 4.52 925,200 4.58 4.58
Date Open High Low Vol Cls adjCls
07-08-29 4.55 4.70 4.47 1,474,500 4.67 4.67
07-08-28 4.76 4.77 4.51 1,567,100 4.52 4.52
07-08-27 4.84 4.84 4.72 563,700 4.78 4.78
07-08-24 4.88 4.88 4.74 555,500 4.87 4.87
07-08-23 4.89 4.93 4.75 899,900 4.84 4.84
07-08-22 4.82 4.90 4.73 1,256,400 4.85 4.85
07-08-21 4.82 4.87 4.65 982,300 4.76 4.76
07-08-20 5.01 5.01 4.76 1,974,400 4.82 4.82
07-08-17 5.28 5.29 4.86 2,996,400 5.00 5.00
Date Open High Low Vol Cls adjCls
07-08-16 4.80 5.07 4.71 1,166,600 5.05 5.05
07-08-15 4.98 5.04 4.80 678,300 4.83 4.83
07-08-14 5.05 5.18 4.93 2,128,000 5.00 5.00
07-08-13 4.80 5.05 4.67 2,155,900 5.01 5.01
07-08-10 4.71 4.84 4.61 3,368,200 4.71 4.71
07-08-09 4.88 5.06 4.76 2,972,400 4.92 4.92
07-08-08 4.98 5.06 4.84 3,910,600 4.95 4.95
07-08-07 4.73 4.88 4.61 2,446,000 4.65 4.65
07-08-06 4.83 4.86 4.60 2,416,200 4.78 4.78
Date Open High Low Vol Cls adjCls
07-08-03 5.18 5.18 4.79 2,053,300 4.82 4.82
07-08-02 5.15 5.64 5.14 3,948,000 5.21 5.21
07-08-01 5.55 5.87 5.51 1,501,700 5.78 5.78
07-07-31 5.75 5.83 5.53 1,160,000 5.55 5.55
07-07-30 5.53 5.86 5.52 1,140,500 5.66 5.66
07-07-27 5.64 5.80 5.50 1,231,200 5.52 5.52
07-07-26 5.85 5.87 5.58 1,186,900 5.69 5.69
07-07-25 6.03 6.18 5.87 1,082,000 5.93 5.93
07-07-24 6.15 6.29 6.00 901,500 6.01 6.01
Date Open High Low Vol Cls adjCls
07-07-23 6.21 6.34 6.15 810,000 6.26 6.26
07-07-20 6.41 6.46 6.16 983,400 6.20 6.20
07-07-19 6.30 6.43 6.30 863,800 6.42 6.42
07-07-18 6.31 6.34 6.19 722,600 6.27 6.27
07-07-17 6.24 6.47 6.19 1,078,000 6.35 6.35
07-07-16 6.13 6.25 6.06 1,697,000 6.21 6.21
07-07-13 6.26 6.29 6.11 814,600 6.14 6.14
07-07-12 6.28 6.32 6.17 950,800 6.27 6.27
07-07-11 6.25 6.37 6.19 1,044,100 6.23 6.23
Date Open High Low Vol Cls adjCls
07-07-10 6.31 6.35 6.18 889,800 6.24 6.24
07-07-09 6.43 6.48 6.34 1,061,600 6.34 6.34
07-07-06 6.43 6.46 6.35 755,200 6.45 6.45
07-07-05 6.61 6.61 6.41 843,700 6.46 6.46
07-07-03 6.50 6.63 6.47 691,300 6.63 6.63
07-07-02 6.53 6.60 6.45 1,067,400 6.48 6.48
07-06-29 6.60 6.63 6.46 1,234,400 6.49 6.49
07-06-28 6.50 6.63 6.41 1,623,800 6.59 6.59
07-06-27 6.36 6.57 6.33 898,700 6.53 6.53
Date Open High Low Vol Cls adjCls
07-06-26 6.43 6.53 6.34 1,455,700 6.40 6.40
07-06-25 6.52 6.61 6.35 2,015,000 6.41 6.41
07-06-22 6.49 6.58 6.42 2,329,900 6.56 6.56
07-06-21 6.15 6.57 6.10 2,002,200 6.49 6.49
07-06-20 6.26 6.27 6.15 1,079,700 6.20 6.20
07-06-19 6.26 6.29 6.18 809,200 6.28 6.28
07-06-18 6.31 6.34 6.26 1,813,900 6.29 6.29
07-06-15 6.30 6.42 6.21 1,820,300 6.31 6.31
07-06-14 5.97 6.19 5.95 1,708,800 6.09 6.09
Date Open High Low Vol Cls adjCls
07-06-13 5.99 6.00 5.87 1,562,400 5.96 5.96
07-06-12 6.01 6.08 5.93 1,397,700 5.99 5.99
07-06-11 6.23 6.23 6.06 1,594,100 6.06 6.06
07-06-08 6.23 6.28 6.18 1,325,400 6.26 6.26
07-06-07 6.29 6.33 6.18 966,700 6.26 6.26
07-06-06 6.27 6.37 6.26 849,500 6.35 6.35
07-06-05 6.33 6.38 6.28 883,700 6.33 6.33
07-06-04 6.37 6.48 6.30 948,800 6.37 6.37
07-06-01 6.45 6.57 6.39 1,418,000 6.42 6.42
Date Open High Low Vol Cls adjCls
07-05-31 6.44 6.48 6.40 898,700 6.43 6.43
07-05-30 6.25 6.44 6.19 1,501,300 6.42 6.42
07-05-29 6.24 6.30 6.19 711,500 6.29 6.29
07-05-25 6.19 6.24 6.13 631,300 6.20 6.20
07-05-24 6.23 6.26 6.12 1,083,800 6.18 6.18
07-05-23 6.32 6.41 6.22 967,400 6.25 6.25
07-05-22 6.26 6.35 6.20 988,700 6.33 6.33
07-05-21 6.17 6.37 6.14 1,266,600 6.31 6.31
07-05-18 6.32 6.32 6.15 1,827,200 6.17 6.17
Date Open High Low Vol Cls adjCls
07-05-17 6.38 6.40 6.23 1,596,600 6.31 6.31
07-05-16 6.40 6.50 6.29 1,397,400 6.39 6.39
07-05-15 6.35 6.48 6.33 2,064,900 6.39 6.39
07-05-14 6.56 6.58 6.01 2,038,800 6.38 6.38
07-05-11 6.61 6.63 6.51 839,100 6.59 6.59
07-05-10 6.76 6.80 6.51 1,466,200 6.52 6.52
07-05-09 6.67 6.85 6.67 1,496,200 6.80 6.80
07-05-08 6.74 6.86 6.69 2,105,300 6.77 6.77
07-05-07 6.77 6.88 6.69 2,569,000 6.79 6.79
Date Open High Low Vol Cls adjCls
07-05-04 6.63 7.46 6.60 2,605,500 6.75 6.75
07-05-03 6.75 7.00 6.56 6,908,300 6.64 6.64
07-05-02 8.21 8.25 8.09 1,371,400 8.20 8.20
07-05-01 8.05 8.44 8.01 3,663,600 8.17 8.17
07-04-30 7.79 7.84 7.64 1,036,800 7.65 7.65
07-04-27 7.68 7.82 7.67 1,050,400 7.73 7.73
07-04-26 7.67 7.76 7.56 924,800 7.72 7.72
07-04-25 7.56 7.76 7.53 1,091,300 7.68 7.68
07-04-24 7.51 7.60 7.46 1,751,100 7.53 7.53
Date Open High Low Vol Cls adjCls
07-04-23 7.48 7.62 7.45 1,237,400 7.52 7.52
07-04-20 7.55 7.59 7.44 779,400 7.51 7.51
07-04-19 7.53 7.64 7.37 908,100 7.44 7.44
07-04-18 7.40 7.66 7.34 1,738,400 7.58 7.58
07-04-17 7.51 7.51 7.31 1,237,700 7.45 7.45
07-04-16 7.37 7.57 7.35 1,572,400 7.52 7.52
07-04-13 7.40 7.40 7.23 1,036,700 7.34 7.34
07-04-12 7.30 7.47 7.28 1,078,100 7.43 7.43
07-04-11 7.47 7.48 7.27 1,708,400 7.35 7.35
Date Open High Low Vol Cls adjCls
07-04-10 7.42 7.53 7.23 1,726,500 7.41 7.41
07-04-09 7.75 7.75 7.41 2,890,300 7.47 7.47
07-04-05 7.85 8.10 7.85 2,275,100 8.01 8.01
07-04-04 7.63 7.98 7.62 2,907,300 7.84 7.84
07-04-03 7.60 7.82 7.60 1,223,300 7.64 7.64
07-04-02 7.64 7.73 7.48 700,800 7.56 7.56
07-03-30 7.63 7.67 7.52 833,600 7.64 7.64
07-03-29 7.64 7.68 7.49 854,900 7.64 7.64
07-03-28 7.61 7.70 7.54 758,400 7.62 7.62
Date Open High Low Vol Cls adjCls
07-03-27 7.78 7.82 7.64 689,200 7.65 7.65
07-03-26 7.76 7.85 7.69 823,700 7.82 7.82
07-03-23 7.74 7.83 7.73 401,100 7.75 7.75
07-03-22 7.83 7.84 7.70 718,000 7.77 7.77
07-03-21 7.67 7.84 7.59 695,700 7.80 7.80
07-03-20 7.50 7.73 7.49 991,500 7.65 7.65
07-03-19 7.52 7.65 7.46 647,200 7.50 7.50
07-03-16 7.52 7.54 7.38 1,478,500 7.48 7.48
07-03-15 7.36 7.51 7.35 904,000 7.50 7.50
Date Open High Low Vol Cls adjCls
07-03-14 7.24 7.39 7.13 795,400 7.35 7.35
07-03-13 7.41 7.48 7.24 1,631,200 7.27 7.27
07-03-12 7.44 7.50 7.40 557,000 7.48 7.48
07-03-09 7.51 7.54 7.36 896,700 7.43 7.43
07-03-08 7.51 7.60 7.42 951,000 7.44 7.44
07-03-07 7.42 7.56 7.38 1,103,000 7.42 7.42
07-03-06 7.27 7.46 7.23 993,600 7.41 7.41
07-03-05 7.12 7.40 7.00 1,491,700 7.22 7.22
07-03-02 7.16 7.34 7.13 1,805,600 7.23 7.23
Date Open High Low Vol Cls adjCls
07-03-01 7.13 7.28 6.95 1,826,300 7.24 7.24
07-02-28 7.38 7.45 7.12 2,115,800 7.28 7.28
07-02-27 7.61 7.61 7.18 2,277,300 7.35 7.35
07-02-26 7.77 7.81 7.62 1,223,100 7.73 7.73
07-02-23 7.76 7.81 7.66 936,900 7.77 7.77
07-02-22 7.64 7.82 7.62 2,025,800 7.76 7.76
07-02-21 7.65 7.68 7.54 1,142,800 7.61 7.61
07-02-20 7.60 7.75 7.33 2,001,600 7.70 7.70
07-02-16 7.69 7.73 7.58 1,967,100 7.64 7.64
Date Open High Low Vol Cls adjCls
07-02-15 7.81 7.82 7.59 1,684,100 7.69 7.69
07-02-14 7.50 7.92 7.50 6,218,600 7.78 7.78
07-02-13 6.90 7.52 6.90 6,552,800 7.50 7.50
07-02-12 7.09 7.10 6.79 1,026,400 6.90 6.90
07-02-09 7.18 7.30 6.94 1,439,000 7.04 7.04
07-02-08 7.20 7.20 7.07 988,000 7.19 7.19
07-02-07 7.18 7.24 7.08 1,970,900 7.12 7.12
07-02-06 7.02 7.06 6.90 1,802,800 6.99 6.99
07-02-05 6.74 7.04 6.61 1,894,900 7.00 7.00
Date Open High Low Vol Cls adjCls
07-02-02 6.81 6.95 6.75 1,220,000 6.90 6.90
07-02-01 6.45 6.81 6.45 3,741,900 6.77 6.77
07-01-31 6.44 6.58 6.25 2,010,900 6.44 6.44
07-01-30 6.49 6.58 6.43 1,309,600 6.52 6.52
07-01-29 6.46 6.55 6.41 902,200 6.47 6.47
07-01-26 6.39 6.59 6.30 1,035,100 6.50 6.50
07-01-25 6.40 6.52 6.32 1,062,500 6.35 6.35
07-01-24 6.23 6.42 6.23 3,516,700 6.35 6.35
07-01-23 6.28 6.38 6.16 1,201,000 6.20 6.20
Date Open High Low Vol Cls adjCls
07-01-22 6.29 6.35 6.17 1,607,600 6.28 6.28
07-01-19 6.28 6.40 6.25 2,537,200 6.27 6.27
07-01-18 6.66 6.67 6.27 1,821,300 6.32 6.32
07-01-17 6.60 6.75 6.57 1,580,200 6.66 6.66
07-01-16 6.70 6.77 6.62 2,003,100 6.70 6.70
07-01-12 6.66 6.74 6.60 1,301,700 6.66 6.66
07-01-11 6.58 6.75 6.58 1,840,900 6.72 6.72
07-01-10 6.43 6.67 6.43 2,055,400 6.63 6.63
07-01-09 6.50 6.56 6.31 2,480,300 6.43 6.43
Date Open High Low Vol Cls adjCls
07-01-08 6.00 6.05 5.86 732,300 5.99 5.99
07-01-05 6.06 6.06 5.90 716,200 6.01 6.01
07-01-04 5.99 6.09 5.86 1,883,100 6.08 6.08
07-01-03 5.89 6.06 5.78 1,983,600 5.92 5.92
06-12-29 5.82 5.94 5.80 851,000 5.83 5.83
06-12-28 5.88 5.95 5.80 949,300 5.83 5.83
06-12-27 5.90 6.00 5.84 623,000 5.93 5.93
06-12-26 5.72 5.88 5.71 614,500 5.86 5.86
06-12-22 5.77 5.85 5.68 704,200 5.70 5.70
Date Open High Low Vol Cls adjCls
06-12-21 5.82 5.87 5.77 785,800 5.80 5.80
06-12-20 5.77 5.92 5.71 978,800 5.79 5.79
06-12-19 5.74 5.75 5.65 1,087,000 5.73 5.73
06-12-18 5.98 6.02 5.70 1,482,500 5.79 5.79
06-12-15 6.04 6.11 5.86 2,332,800 5.98 5.98
06-12-14 5.92 6.10 5.92 1,086,300 6.00 6.00
06-12-13 6.07 6.13 5.86 1,489,300 5.90 5.90
06-12-12 6.04 6.18 6.01 1,104,000 6.07 6.07
06-12-11 6.00 6.10 6.00 1,689,900 6.05 6.05
Date Open High Low Vol Cls adjCls
06-12-08 6.08 6.12 5.93 3,565,000 6.03 6.03
06-12-07 6.64 6.65 6.31 2,655,700 6.35 6.35
06-12-06 6.58 6.65 6.51 569,300 6.60 6.60
06-12-05 6.66 6.69 6.56 1,920,700 6.62 6.62
06-12-04 6.43 6.64 6.37 1,793,300 6.62 6.62
06-12-01 6.37 6.42 6.29 1,048,600 6.40 6.40
06-11-30 6.56 6.56 6.33 1,697,400 6.39 6.39
06-11-29 6.57 6.65 6.50 879,800 6.56 6.56
06-11-28 6.51 6.64 6.44 903,300 6.55 6.55
Date Open High Low Vol Cls adjCls
06-11-27 6.75 6.78 6.53 749,100 6.54 6.54
06-11-24 6.69 6.79 6.63 176,800 6.78 6.78
06-11-22 6.68 6.80 6.62 688,200 6.74 6.74
06-11-21 6.78 6.78 6.58 750,700 6.65 6.65
06-11-20 6.55 6.80 6.50 1,238,700 6.74 6.74
06-11-17 6.63 6.63 6.51 884,200 6.58 6.58
06-11-16 6.89 6.89 6.59 1,907,100 6.64 6.64
06-11-15 6.86 6.96 6.75 848,400 6.86 6.86
06-11-14 6.66 6.85 6.49 1,036,200 6.85 6.85
Date Open High Low Vol Cls adjCls
06-11-13 6.48 6.64 6.44 825,000 6.62 6.62
06-11-10 6.38 6.53 6.36 851,600 6.45 6.45
06-11-09 6.67 6.69 6.37 936,500 6.37 6.37
06-11-08 6.69 6.69 6.52 908,100 6.61 6.61
06-11-07 6.55 6.81 6.55 922,300 6.57 6.57
06-11-06 6.40 6.55 6.40 1,015,000 6.51 6.51
06-11-03 6.34 6.45 6.25 1,047,900 6.33 6.33
06-11-02 6.19 6.35 6.18 2,962,500 6.25 6.25
06-11-01 6.86 6.91 6.50 1,823,700 6.51 6.51
Date Open High Low Vol Cls adjCls
06-10-31 6.76 7.02 6.76 1,040,000 6.90 6.90
06-10-30 6.81 6.96 6.60 1,387,600 6.88 6.88
06-10-27 7.01 7.05 6.80 884,400 6.81 6.81
06-10-26 7.10 7.17 6.96 1,038,700 7.02 7.02
06-10-25 6.81 7.08 6.81 1,146,600 7.02 7.02
06-10-24 6.91 6.95 6.82 912,900 6.87 6.87
06-10-23 6.89 7.04 6.79 918,000 7.00 7.00
06-10-20 7.11 7.12 6.92 943,300 6.99 6.99
06-10-19 7.10 7.13 6.85 866,800 7.09 7.09
Date Open High Low Vol Cls adjCls
06-10-18 7.31 7.40 7.03 1,416,400 7.20 7.20
06-10-17 7.66 7.66 7.35 1,370,900 7.41 7.41
06-10-16 7.57 7.80 7.51 1,064,200 7.71 7.71
06-10-13 7.52 7.72 7.41 1,243,000 7.62 7.62
06-10-12 7.42 7.58 7.30 2,146,200 7.51 7.51
06-10-11 7.31 7.51 7.30 2,298,400 7.42 7.42
06-10-10 7.40 7.43 7.20 1,896,000 7.40 7.40
06-10-09 7.23 7.40 7.13 648,400 7.37 7.37
06-10-06 7.13 7.26 7.10 1,398,200 7.23 7.23
Date Open High Low Vol Cls adjCls
06-10-05 7.19 7.31 7.17 958,000 7.19 7.19
06-10-04 7.01 7.26 6.98 1,690,700 7.24 7.24
06-10-03 6.94 7.05 6.90 1,174,400 7.00 7.00
06-10-02 7.05 7.13 6.87 941,700 6.96 6.96
06-09-29 6.90 7.08 6.89 2,663,200 7.04 7.04
06-09-28 6.92 6.96 6.82 880,700 6.88 6.88
06-09-27 6.87 7.00 6.70 1,996,000 6.89 6.89
06-09-26 6.87 6.99 6.75 1,338,300 6.91 6.91
06-09-25 6.89 6.94 6.70 1,433,400 6.90 6.90
Date Open High Low Vol Cls adjCls
06-09-22 6.48 6.85 6.42 3,126,800 6.78 6.78
06-09-21 6.75 6.78 6.41 964,500 6.46 6.46
06-09-20 6.61 6.73 6.61 1,662,200 6.73 6.73
06-09-19 6.48 6.59 6.41 776,500 6.54 6.54
06-09-18 6.42 6.55 6.37 724,200 6.48 6.48
06-09-15 6.53 6.59 6.39 923,400 6.46 6.46
06-09-14 6.63 6.63 6.34 1,417,300 6.48 6.48
06-09-13 6.62 6.74 6.53 725,700 6.60 6.60
06-09-12 6.28 6.63 6.25 1,636,700 6.59 6.59
Date Open High Low Vol Cls adjCls
06-09-11 6.20 6.53 6.16 885,600 6.29 6.29
06-09-08 6.21 6.32 6.17 1,348,800 6.25 6.25
06-09-07 5.90 6.30 5.81 1,827,600 6.17 6.17
06-09-06 6.15 6.16 5.89 1,032,000 5.90 5.90
06-09-05 6.20 6.26 6.10 1,055,100 6.19 6.19
06-09-01 6.34 6.37 6.13 633,100 6.16 6.16
06-08-31 6.29 6.40 6.19 912,200 6.29 6.29
06-08-30 6.36 6.45 6.15 2,137,700 6.31 6.31
06-08-29 6.04 6.28 5.99 1,104,300 6.27 6.27
Date Open High Low Vol Cls adjCls
06-08-28 5.96 6.06 5.88 968,000 6.03 6.03
06-08-25 5.94 6.01 5.87 520,000 5.93 5.93
06-08-24 6.00 6.00 5.82 633,600 5.93 5.93
06-08-23 5.98 6.05 5.86 744,600 5.95 5.95
06-08-22 5.84 6.02 5.84 1,486,100 5.99 5.99
06-08-21 5.91 5.94 5.80 925,300 5.88 5.88
06-08-18 5.97 6.00 5.88 1,312,900 5.96 5.96
06-08-17 6.01 6.09 5.89 1,271,600 5.95 5.95
06-08-16 5.80 6.03 5.75 1,399,400 6.00 6.00
Date Open High Low Vol Cls adjCls
06-08-15 5.70 5.81 5.64 1,410,200 5.80 5.80
06-08-14 5.47 5.59 5.35 1,159,900 5.48 5.48
06-08-11 5.45 5.46 5.35 762,800 5.37 5.37
06-08-10 5.36 5.48 5.31 1,073,000 5.45 5.45
06-08-09 5.61 5.74 5.39 1,051,600 5.42 5.42
06-08-08 5.65 5.69 5.29 1,334,000 5.51 5.51
06-08-07 5.55 5.66 5.41 1,417,200 5.60 5.60
06-08-04 5.73 5.97 5.47 2,080,000 5.56 5.56
06-08-03 5.58 5.76 5.49 2,159,900 5.73 5.73
Date Open High Low Vol Cls adjCls
06-08-02 5.56 5.66 5.49 2,010,000 5.63 5.63
06-08-01 5.50 5.62 5.37 947,700 5.43 5.43
06-07-31 5.44 5.59 5.39 915,200 5.53 5.53
06-07-28 5.27 5.46 5.16 1,901,600 5.45 5.45
06-07-27 5.38 5.40 5.21 1,100,700 5.22 5.22
06-07-26 5.30 5.46 5.21 997,100 5.33 5.33
06-07-25 5.39 5.47 5.28 1,117,400 5.31 5.31
06-07-24 5.26 5.49 5.25 888,900 5.36 5.36
06-07-21 5.39 5.42 5.16 798,200 5.21 5.21
Date Open High Low Vol Cls adjCls
06-07-20 5.67 5.70 5.40 915,400 5.42 5.42
06-07-19 5.51 5.75 5.50 970,100 5.66 5.66
06-07-18 5.64 5.70 5.24 1,067,900 5.53 5.53
06-07-17 5.51 5.63 5.49 1,127,500 5.54 5.54
06-07-14 5.56 5.64 5.44 784,800 5.53 5.53
06-07-13 5.70 5.84 5.53 1,358,900 5.56 5.56
06-07-12 6.00 6.00 5.70 1,298,500 5.75 5.75
06-07-11 5.65 6.05 5.59 1,781,300 6.05 6.05
06-07-10 5.89 5.89 5.50 1,946,100 5.66 5.66
Date Open High Low Vol Cls adjCls
06-07-07 5.96 5.99 5.80 1,309,500 5.82 5.82
06-07-06 5.83 6.04 5.81 1,086,600 5.98 5.98
06-07-05 5.95 5.95 5.76 953,800 5.81 5.81
06-07-03 6.04 6.08 5.85 407,000 6.00 6.00
06-06-30 6.06 6.15 5.83 1,144,800 5.90 5.90
06-06-29 5.85 6.04 5.74 1,821,700 6.04 6.04
06-06-28 5.55 5.61 5.50 871,400 5.59 5.59
06-06-27 5.61 5.70 5.46 1,758,300 5.51 5.51
06-06-26 5.74 5.78 5.57 1,573,300 5.62 5.62
Date Open High Low Vol Cls adjCls
06-06-23 5.77 5.87 5.62 1,418,500 5.70 5.70
06-06-22 5.62 5.83 5.58 1,708,500 5.76 5.76
06-06-21 5.50 5.70 5.43 2,109,400 5.61 5.61
06-06-20 5.48 5.62 5.42 2,524,600 5.50 5.50
06-06-19 5.45 5.55 5.35 1,143,200 5.48 5.48
06-06-16 5.63 5.63 5.32 3,753,100 5.41 5.41
06-06-15 5.51 5.67 5.47 1,305,300 5.62 5.62
06-06-14 5.31 5.59 5.31 1,252,000 5.45 5.45
06-06-13 5.39 5.65 5.23 3,275,200 5.31 5.31
Date Open High Low Vol Cls adjCls
06-06-12 5.96 5.97 5.59 2,135,500 5.60 5.60
06-06-09 6.30 6.46 5.93 3,412,200 5.93 5.93
06-06-08 6.10 6.46 5.79 1,977,200 6.15 6.15
06-06-07 6.33 6.41 6.09 1,760,900 6.16 6.16
06-06-06 6.27 6.32 6.14 2,843,600 6.28 6.28
06-06-05 6.48 6.49 6.19 2,271,000 6.27 6.27
06-06-02 6.85 6.89 6.39 1,929,800 6.53 6.53
06-06-01 6.38 6.66 6.38 2,388,700 6.64 6.64
06-05-31 6.20 6.49 6.15 2,756,300 6.37 6.37
Date Open High Low Vol Cls adjCls
06-05-30 6.19 6.20 6.00 1,380,500 6.02 6.02
06-05-26 6.20 6.27 6.08 895,000 6.14 6.14
06-05-25 6.33 6.48 6.04 1,870,100 6.15 6.15
06-05-24 6.32 6.45 6.09 1,731,900 6.22 6.22
06-05-23 6.47 6.69 6.14 1,987,900 6.29 6.29
06-05-22 6.48 6.48 6.20 1,647,500 6.25 6.25
06-05-19 6.38 6.49 6.19 1,674,800 6.49 6.49
06-05-18 6.36 6.65 6.22 2,775,100 6.33 6.33
06-05-17 6.30 6.34 6.03 2,672,300 6.34 6.34
Date Open High Low Vol Cls adjCls
06-05-16 6.47 6.47 6.10 2,149,500 6.14 6.14
06-05-15 6.40 6.44 6.12 1,936,900 6.27 6.27
06-05-12 6.42 6.63 6.30 2,068,800 6.45 6.45
06-05-11 6.69 6.69 6.42 1,774,500 6.45 6.45
06-05-10 6.95 6.95 6.64 1,125,800 6.74 6.74
06-05-09 7.03 7.03 6.84 1,259,200 6.92 6.92
06-05-08 6.93 7.09 6.84 2,537,500 7.02 7.02
06-05-05 7.16 7.20 6.76 9,569,600 6.89 6.89
06-05-04 5.74 6.18 5.73 3,080,200 6.04 6.04
Date Open High Low Vol Cls adjCls
06-05-03 5.81 5.89 5.69 3,398,000 5.78 5.78
06-05-02 5.83 5.86 5.71 1,676,900 5.84 5.84
06-05-01 5.95 5.99 5.80 1,629,800 5.84 5.84
06-04-28 5.75 5.90 5.70 2,072,600 5.89 5.89
06-04-27 5.81 5.97 5.60 1,956,100 5.81 5.81
06-04-26 5.88 5.98 5.78 1,161,600 5.86 5.86
06-04-25 5.82 5.97 5.76 1,020,300 5.90 5.90
06-04-24 5.80 5.88 5.70 992,300 5.83 5.83
06-04-21 6.09 6.09 5.81 863,000 5.83 5.83
Date Open High Low Vol Cls adjCls
06-04-20 6.04 6.13 5.92 700,800 6.02 6.02
06-04-19 6.00 6.10 5.96 1,299,500 6.06 6.06
06-04-18 5.74 5.99 5.74 865,000 5.96 5.96
06-04-17 6.07 6.10 5.68 982,000 5.72 5.72
06-04-13 5.95 6.10 5.85 961,700 5.91 5.91
06-04-12 5.78 5.84 5.71 1,054,600 5.77 5.77
06-04-11 5.97 5.98 5.75 1,795,900 5.80 5.80
06-04-10 6.14 6.14 5.89 1,637,600 5.94 5.94
06-04-07 6.32 6.45 6.00 1,761,500 6.11 6.11
Date Open High Low Vol Cls adjCls
06-04-06 6.10 6.45 5.99 1,268,500 6.31 6.31
06-04-05 5.88 6.17 5.86 1,223,400 6.08 6.08
06-04-04 6.04 6.10 5.78 1,212,100 5.88 5.88
06-04-03 5.87 6.04 5.74 2,015,500 6.00 6.00
06-03-31 6.09 6.09 5.84 1,533,600 5.86 5.86
06-03-30 6.03 6.13 5.94 1,885,200 6.01 6.01
06-03-29 6.06 6.11 5.98 1,743,100 6.05 6.05
06-03-28 6.03 6.12 5.99 1,494,700 6.01 6.01
06-03-27 6.19 6.20 6.04 890,300 6.07 6.07
Date Open High Low Vol Cls adjCls
06-03-24 6.00 6.14 6.00 1,151,600 6.11 6.11
06-03-23 6.10 6.15 5.96 1,375,400 6.00 6.00
06-03-22 6.13 6.35 6.00 1,993,000 6.08 6.08
06-03-21 6.24 6.48 6.16 2,005,900 6.24 6.24
06-03-20 6.17 6.30 6.08 1,841,200 6.17 6.17
06-03-17 6.39 6.39 6.16 2,613,500 6.18 6.18
06-03-16 6.88 6.96 6.28 3,145,900 6.40 6.40
06-03-15 6.92 7.09 6.76 1,108,700 6.87 6.87
06-03-14 6.65 6.89 6.62 924,600 6.86 6.86
Date Open High Low Vol Cls adjCls
06-03-13 6.58 6.80 6.55 746,600 6.64 6.64
06-03-10 6.53 6.72 6.41 682,300 6.56 6.56
06-03-09 6.57 6.74 6.43 1,068,500 6.55 6.55
06-03-08 6.71 6.95 6.46 1,786,400 6.58 6.58
06-03-07 7.01 7.11 6.68 1,143,300 6.72 6.72
06-03-06 7.06 7.19 6.98 985,800 7.03 7.03
06-03-03 7.06 7.23 7.00 913,600 7.06 7.06
06-03-02 7.23 7.36 7.10 1,033,800 7.15 7.15
06-03-01 6.96 7.27 6.89 1,913,100 7.23 7.23
Date Open High Low Vol Cls adjCls
06-02-28 7.03 7.08 6.81 3,644,000 6.91 6.91
06-02-27 7.30 7.30 6.96 1,561,800 7.00 7.00
06-02-24 7.19 7.29 7.05 1,444,000 7.20 7.20
06-02-23 7.47 7.49 7.14 1,652,400 7.18 7.18
06-02-22 7.42 7.56 7.31 1,296,400 7.43 7.43
06-02-21 7.65 7.71 7.33 1,074,300 7.43 7.43
06-02-17 8.04 8.04 7.63 1,325,500 7.69 7.69
06-02-16 7.77 8.20 7.72 3,487,000 8.00 8.00
06-02-15 7.70 7.89 7.53 1,736,900 7.72 7.72
Date Open High Low Vol Cls adjCls
06-02-14 7.45 7.73 7.31 1,823,400 7.69 7.69
06-02-13 7.57 7.58 7.24 1,804,100 7.40 7.40
06-02-10 7.64 7.80 7.49 1,787,400 7.60 7.60
06-02-09 6.94 7.95 6.75 9,154,500 7.62 7.62
06-02-08 6.11 6.37 6.11 1,601,300 6.36 6.36
06-02-07 6.10 6.30 6.04 1,380,500 6.11 6.11
06-02-06 6.12 6.20 6.04 1,019,200 6.09 6.09
06-02-03 6.15 6.23 6.05 1,010,500 6.09 6.09
06-02-02 6.38 6.38 6.15 2,400,700 6.20 6.20
Date Open High Low Vol Cls adjCls
06-02-01 6.32 6.50 6.25 2,013,300 6.38 6.38
06-01-31 6.44 6.56 6.29 1,740,700 6.32 6.32
06-01-30 6.47 6.62 6.31 1,416,700 6.47 6.47
06-01-27 6.65 6.81 6.52 1,557,400 6.58 6.58
06-01-26 6.66 6.74 6.59 2,129,800 6.62 6.62
06-01-25 6.81 6.96 6.56 2,734,400 6.62 6.62
06-01-24 6.51 6.84 6.50 2,623,600 6.81 6.81
06-01-23 6.60 6.79 6.45 1,916,100 6.49 6.49
06-01-20 6.80 6.80 6.52 3,024,400 6.60 6.60
Date Open High Low Vol Cls adjCls
06-01-19 6.21 6.91 6.21 6,288,100 6.77 6.77
06-01-18 5.54 5.83 5.51 3,740,800 5.81 5.81
06-01-17 5.48 5.69 5.44 2,792,400 5.66 5.66
06-01-13 5.29 5.56 5.16 5,013,800 5.53 5.53
06-01-12 5.15 5.19 5.05 905,500 5.14 5.14
06-01-11 5.36 5.40 5.11 2,626,200 5.20 5.20
06-01-10 5.15 5.42 5.08 1,673,500 5.34 5.34
06-01-09 4.93 5.23 4.91 1,177,000 5.21 5.21
06-01-06 4.99 4.99 4.84 709,700 4.95 4.95
Date Open High Low Vol Cls adjCls
06-01-05 4.87 4.96 4.71 600,200 4.93 4.93
06-01-04 4.79 4.90 4.76 663,800 4.89 4.89
06-01-03 4.77 4.90 4.58 922,700 4.78 4.78
05-12-30 4.65 4.78 4.63 966,200 4.77 4.77
05-12-29 4.74 4.78 4.70 803,100 4.72 4.72
05-12-28 4.66 4.78 4.63 792,400 4.76 4.76
05-12-27 4.67 4.73 4.62 799,900 4.64 4.64
05-12-23 4.65 4.76 4.64 1,984,500 4.68 4.68
05-12-22 4.84 4.84 4.65 1,991,300 4.67 4.67
Date Open High Low Vol Cls adjCls
05-12-21 4.66 4.84 4.63 750,300 4.79 4.79
05-12-20 4.68 4.78 4.62 836,400 4.68 4.68
05-12-19 4.66 4.82 4.65 1,225,600 4.68 4.68
05-12-16 4.72 4.83 4.72 1,793,100 4.74 4.74
05-12-15 4.72 4.76 4.60 882,200 4.70 4.70
05-12-14 4.76 4.85 4.70 1,530,800 4.73 4.73
05-12-13 4.81 4.85 4.72 3,350,000 4.76 4.76
05-12-12 4.85 4.92 4.77 4,001,000 4.78 4.78
05-12-09 4.92 4.99 4.84 865,100 4.86 4.86
Date Open High Low Vol Cls adjCls
05-12-08 4.95 5.11 4.87 1,448,800 4.91 4.91
05-12-07 5.21 5.21 4.84 1,574,200 4.95 4.95
05-12-06 5.25 5.34 5.12 631,400 5.21 5.21
05-12-05 5.22 5.25 5.10 843,200 5.21 5.21
05-12-02 5.14 5.29 5.11 1,823,900 5.22 5.22
05-12-01 4.79 5.24 4.78 2,091,200 5.14 5.14
05-11-30 4.59 4.79 4.58 942,900 4.79 4.79
05-11-29 4.65 4.68 4.55 624,900 4.62 4.62
05-11-28 4.70 4.80 4.60 707,200 4.62 4.62
Date Open High Low Vol Cls adjCls
05-11-25 4.70 4.75 4.70 142,000 4.74 4.74
05-11-23 4.78 4.87 4.68 483,200 4.70 4.70
05-11-22 4.66 4.83 4.66 585,200 4.77 4.77
05-11-21 4.62 4.70 4.52 499,400 4.66 4.66
05-11-18 4.38 4.65 4.25 1,447,600 4.62 4.62
05-11-17 4.28 4.37 4.17 820,300 4.33 4.33
05-11-16 4.12 4.36 4.06 1,181,900 4.32 4.32
05-11-15 4.18 4.27 4.09 804,200 4.12 4.12
05-11-14 4.32 4.39 4.05 2,230,400 4.18 4.18
Date Open High Low Vol Cls adjCls
05-11-11 4.42 4.48 4.32 403,200 4.36 4.36
05-11-10 4.43 4.46 4.35 679,100 4.45 4.45
05-11-09 4.44 4.53 4.37 834,600 4.40 4.40
05-11-08 4.50 4.51 4.37 603,100 4.42 4.42
05-11-07 4.39 4.53 4.30 657,200 4.52 4.52
05-11-04 4.37 4.56 4.26 1,668,500 4.36 4.36
05-11-03 4.46 4.54 4.42 893,800 4.52 4.52
05-11-02 4.34 4.46 4.26 1,657,300 4.42 4.42
05-11-01 4.35 4.38 4.25 668,500 4.34 4.34
Date Open High Low Vol Cls adjCls
05-10-31 4.20 4.41 4.19 1,105,100 4.35 4.35
05-10-28 4.35 4.39 4.08 1,601,800 4.20 4.20
05-10-27 5.04 5.04 4.30 6,026,600 4.33 4.33
05-10-26 5.54 5.70 5.50 844,400 5.55 5.55
05-10-25 5.65 5.66 5.50 687,900 5.55 5.55
05-10-24 5.58 5.74 5.53 748,200 5.68 5.68
05-10-21 5.41 5.65 5.41 996,200 5.53 5.53
05-10-20 5.44 5.50 5.36 539,500 5.44 5.44
05-10-19 5.70 5.70 5.31 1,081,000 5.46 5.46
Date Open High Low Vol Cls adjCls
05-10-18 5.70 5.77 5.62 770,300 5.74 5.74
05-10-17 5.54 5.68 5.53 694,700 5.63 5.63
05-10-14 5.55 5.62 5.47 1,135,500 5.56 5.56
05-10-13 5.40 5.50 5.30 562,500 5.48 5.48
05-10-12 5.47 5.54 5.28 787,500 5.38 5.38
05-10-11 5.52 5.61 5.49 1,711,400 5.52 5.52
05-10-10 5.60 5.67 5.46 435,300 5.47 5.47
05-10-07 5.50 5.70 5.49 712,600 5.61 5.61
05-10-06 5.60 5.68 5.40 936,800 5.50 5.50
Date Open High Low Vol Cls adjCls
05-10-05 5.90 5.90 5.59 1,528,400 5.59 5.59
05-10-04 5.78 6.01 5.66 4,014,300 5.87 5.87
05-10-03 5.25 5.46 5.25 768,700 5.40 5.40
05-09-30 5.12 5.28 5.12 1,248,600 5.22 5.22
05-09-29 5.15 5.18 5.07 680,300 5.12 5.12
05-09-28 5.16 5.20 5.08 947,600 5.16 5.16
05-09-27 5.22 5.24 5.05 1,112,500 5.14 5.14
05-09-26 5.40 5.63 5.06 1,655,900 5.21 5.21
05-09-23 5.36 5.42 5.28 528,200 5.38 5.38
Date Open High Low Vol Cls adjCls
05-09-22 5.28 5.42 5.23 578,100 5.39 5.39
05-09-21 5.54 5.56 5.28 979,400 5.29 5.29
05-09-20 5.74 5.84 5.52 927,500 5.55 5.55
05-09-19 5.78 5.81 5.68 905,800 5.77 5.77
05-09-16 5.71 5.79 5.51 1,245,700 5.72 5.72
05-09-15 5.73 5.77 5.54 722,200 5.66 5.66
05-09-14 5.94 5.98 5.66 706,300 5.73 5.73
05-09-13 5.98 6.02 5.86 410,500 5.93 5.93
05-09-12 6.07 6.15 5.89 842,500 6.01 6.01
Date Open High Low Vol Cls adjCls
05-09-09 5.98 6.07 5.86 950,300 5.96 5.96
05-09-08 5.92 6.00 5.84 496,400 5.97 5.97
05-09-07 5.97 6.00 5.85 703,400 5.96 5.96
05-09-06 5.72 5.97 5.70 802,900 5.96 5.96
05-09-02 5.75 5.88 5.65 630,000 5.70 5.70
05-09-01 5.89 5.93 5.66 476,300 5.72 5.72
05-08-31 5.74 5.91 5.69 573,100 5.90 5.90
05-08-30 5.91 5.95 5.66 1,384,900 5.75 5.75
05-08-29 5.89 5.95 5.73 869,900 5.91 5.91
Date Open High Low Vol Cls adjCls
05-08-26 5.96 5.99 5.80 764,600 5.86 5.86
05-08-25 6.00 6.07 5.89 556,500 5.99 5.99
05-08-24 6.16 6.19 5.91 962,300 5.99 5.99
05-08-23 6.28 6.37 6.15 387,800 6.18 6.18
05-08-22 6.44 6.47 6.12 541,300 6.30 6.30
05-08-19 6.32 6.44 6.29 670,900 6.38 6.38
05-08-18 6.29 6.54 6.17 1,630,800 6.34 6.34
05-08-17 6.06 6.36 6.01 1,522,100 6.32 6.32
05-08-16 6.22 6.23 6.05 540,500 6.08 6.08
Date Open High Low Vol Cls adjCls
05-08-15 6.17 6.36 6.00 834,200 6.27 6.27
05-08-12 6.24 6.28 5.95 926,200 6.20 6.20
05-08-11 6.04 6.29 6.01 317,500 6.26 6.26
05-08-10 6.16 6.28 6.02 692,600 6.07 6.07
05-08-09 6.36 6.36 6.15 441,500 6.19 6.19
05-08-08 6.41 6.50 6.30 588,100 6.33 6.33
05-08-05 6.56 6.62 6.40 852,600 6.43 6.43
05-08-04 6.85 6.85 6.56 876,600 6.59 6.59
05-08-03 6.72 6.92 6.69 1,085,000 6.81 6.81
Date Open High Low Vol Cls adjCls
05-08-02 6.64 6.80 6.55 582,500 6.72 6.72
05-08-01 6.71 6.77 6.57 885,500 6.69 6.69
05-07-29 6.89 7.03 6.78 594,700 6.91 6.91
05-07-28 6.75 7.10 6.53 1,347,400 6.92 6.92
05-07-27 7.41 7.45 7.22 592,900 7.34 7.34
05-07-26 7.38 7.47 7.25 343,200 7.41 7.41
05-07-25 7.44 7.45 7.30 540,300 7.38 7.38
05-07-22 7.18 7.42 7.10 680,000 7.42 7.42
05-07-21 7.53 7.56 7.17 776,200 7.20 7.20
Date Open High Low Vol Cls adjCls
05-07-20 7.20 7.50 7.14 1,313,400 7.48 7.48
05-07-19 7.18 7.30 7.07 979,400 7.29 7.29
05-07-18 7.19 7.23 7.00 619,700 7.06 7.06
05-07-15 7.30 7.39 7.18 764,300 7.21 7.21
05-07-14 7.40 7.45 7.33 1,139,500 7.36 7.36
05-07-13 7.39 7.47 7.17 1,028,600 7.39 7.39
05-07-12 7.35 7.49 7.30 421,500 7.42 7.42
05-07-11 7.17 7.37 7.11 857,300 7.34 7.34
05-07-08 7.00 7.20 6.92 499,900 7.18 7.18
Date Open High Low Vol Cls adjCls
05-07-07 6.94 7.09 6.80 400,200 7.02 7.02
05-07-06 6.95 7.17 6.95 584,000 7.01 7.01
05-07-05 6.88 7.05 6.77 706,300 6.95 6.95
05-07-01 6.87 7.00 6.78 306,600 6.89 6.89
05-06-30 7.11 7.14 6.84 523,000 6.86 6.86
05-06-29 7.07 7.14 6.95 516,800 7.08 7.08
05-06-28 6.89 7.18 6.85 796,800 7.07 7.07
05-06-27 7.01 7.03 6.84 814,100 6.91 6.91
05-06-24 7.25 7.36 7.00 1,118,300 7.05 7.05
Date Open High Low Vol Cls adjCls
05-06-23 7.25 7.59 7.17 1,645,000 7.27 7.27
05-06-22 7.28 7.39 7.12 1,012,900 7.28 7.28
05-06-21 7.22 7.34 7.20 685,000 7.25 7.25
05-06-20 7.30 7.33 7.17 734,800 7.21 7.21
05-06-17 7.71 7.71 7.30 1,656,600 7.33 7.33
05-06-16 7.55 7.73 7.53 878,600 7.67 7.67
05-06-15 7.56 7.72 7.25 1,142,500 7.58 7.58
05-06-14 7.82 7.89 7.53 928,700 7.61 7.61
05-06-13 7.74 7.89 7.64 895,200 7.80 7.80
Date Open High Low Vol Cls adjCls
05-06-10 7.93 7.96 7.69 889,200 7.69 7.69
05-06-09 7.80 7.98 7.64 934,300 7.96 7.96
05-06-08 7.75 7.99 7.73 1,016,600 7.82 7.82
05-06-07 7.43 7.83 7.34 2,510,000 7.69 7.69
05-06-06 7.07 7.18 6.96 894,000 7.04 7.04
05-06-03 7.30 7.33 7.03 1,001,800 7.06 7.06
05-06-02 7.14 7.29 7.06 2,355,900 7.26 7.26
05-06-01 6.60 6.87 6.60 821,900 6.82 6.82
05-05-31 6.55 6.75 6.55 701,500 6.65 6.65
Date Open High Low Vol Cls adjCls
05-05-27 6.60 6.60 6.42 588,100 6.55 6.55
05-05-26 6.28 6.58 6.28 1,173,500 6.58 6.58
05-05-25 6.16 6.46 6.10 1,285,700 6.32 6.32
05-05-24 6.01 6.23 5.92 870,600 6.16 6.16
05-05-23 5.85 6.22 5.65 1,276,900 6.09 6.09
05-05-20 5.91 6.03 5.75 547,000 6.01 6.01
05-05-19 5.96 6.07 5.83 580,800 5.85 5.85
05-05-18 5.74 6.02 5.63 906,600 5.97 5.97
05-05-17 5.53 5.73 5.40 2,577,500 5.65 5.65
Date Open High Low Vol Cls adjCls
05-05-16 5.56 5.63 5.46 674,100 5.49 5.49
05-05-13 5.58 5.71 5.49 1,054,400 5.61 5.61
05-05-12 5.73 5.89 5.61 638,200 5.68 5.68
05-05-11 5.77 5.80 5.57 512,400 5.75 5.75
05-05-10 5.91 5.96 5.64 868,500 5.71 5.71
05-05-09 5.94 6.03 5.89 773,500 5.99 5.99
05-05-06 6.07 6.09 5.84 749,200 5.97 5.97
05-05-05 6.20 6.22 5.89 1,643,600 6.04 6.04
05-05-04 6.12 6.13 5.93 1,399,000 6.09 6.09
Date Open High Low Vol Cls adjCls
05-05-03 6.06 6.22 6.01 1,004,800 6.05 6.05
05-05-02 6.18 6.31 6.09 1,195,900 6.12 6.12
05-04-29 6.41 6.54 6.04 1,463,600 6.21 6.21
05-04-28 6.63 6.73 6.32 654,500 6.33 6.33
05-04-27 6.59 6.76 6.59 622,300 6.66 6.66
05-04-26 6.72 7.02 6.66 614,900 6.67 6.67
05-04-25 6.84 6.90 6.74 432,200 6.81 6.81
05-04-22 6.98 7.03 6.75 892,500 6.82 6.82
05-04-21 6.68 7.02 6.68 676,200 6.95 6.95
Date Open High Low Vol Cls adjCls
05-04-20 6.91 7.00 6.58 1,375,300 6.59 6.59
05-04-19 6.72 6.90 6.60 1,882,700 6.84 6.84
05-04-18 6.57 6.75 6.54 1,124,300 6.60 6.60
05-04-15 6.84 6.96 6.55 972,500 6.61 6.61
05-04-14 6.92 6.99 6.83 970,400 6.84 6.84
05-04-13 7.10 7.11 6.80 1,685,200 6.85 6.85
05-04-12 7.00 7.11 6.87 1,004,900 7.08 7.08
05-04-11 7.00 7.10 6.81 734,200 6.97 6.97
05-04-08 7.05 7.17 6.96 505,400 6.97 6.97
Date Open High Low Vol Cls adjCls
05-04-07 6.98 7.04 6.85 673,200 7.04 7.04
05-04-06 7.06 7.15 6.88 1,050,900 6.94 6.94
05-04-05 6.93 7.09 6.89 929,600 6.96 6.96
05-04-04 7.10 7.21 6.94 1,770,800 6.96 6.96
05-04-01 7.36 7.39 7.11 846,600 7.12 7.12
05-03-31 7.32 7.32 7.21 1,064,000 7.30 7.30
05-03-30 7.11 7.32 7.05 687,400 7.31 7.31
05-03-29 7.20 7.30 7.02 486,700 7.04 7.04
05-03-28 7.30 7.32 7.21 472,500 7.24 7.24
Date Open High Low Vol Cls adjCls
05-03-24 7.30 7.34 7.15 741,800 7.26 7.26
05-03-23 7.30 7.37 7.12 886,500 7.23 7.23
05-03-22 7.32 7.36 7.16 1,361,900 7.26 7.26
05-03-21 7.32 7.32 7.08 1,082,900 7.30 7.30
05-03-18 7.56 7.72 7.26 1,553,800 7.29 7.29
05-03-17 7.58 7.70 7.51 605,100 7.64 7.64
05-03-16 7.69 7.88 7.48 1,793,400 7.59 7.59
05-03-15 8.00 8.06 7.69 600,900 7.77 7.77
05-03-14 7.95 8.05 7.83 567,900 7.98 7.98
Date Open High Low Vol Cls adjCls
05-03-11 8.19 8.29 7.83 637,700 7.98 7.98
05-03-10 8.20 8.30 8.01 539,300 8.15 8.15
05-03-09 8.25 8.46 8.16 555,700 8.23 8.23
05-03-08 8.55 8.65 8.28 568,900 8.29 8.29
05-03-07 8.58 8.80 8.50 584,700 8.50 8.50
05-03-04 8.60 8.70 8.43 570,600 8.53 8.53
05-03-03 8.82 8.86 8.38 542,500 8.64 8.64
05-03-02 8.89 8.95 8.65 559,100 8.77 8.77
05-03-01 8.66 8.98 8.65 579,400 8.88 8.88
Date Open High Low Vol Cls adjCls
05-02-28 8.75 9.02 8.57 738,700 8.60 8.60
05-02-25 8.84 8.84 8.49 1,136,000 8.78 8.78
05-02-24 8.54 8.82 8.43 689,200 8.79 8.79
05-02-23 8.77 8.85 8.44 1,183,400 8.45 8.45
05-02-22 8.83 9.23 8.73 1,156,000 8.76 8.76
05-02-18 9.00 9.08 8.61 1,039,200 8.92 8.92
05-02-17 9.33 9.49 8.89 755,300 8.89 8.89
05-02-16 9.32 9.40 9.14 1,263,000 9.35 9.35
05-02-15 9.13 9.43 9.09 1,151,300 9.32 9.32
Date Open High Low Vol Cls adjCls
05-02-14 9.00 9.15 8.84 1,564,200 9.05 9.05
05-02-11 8.33 8.94 8.24 1,163,400 8.94 8.94
05-02-10 8.55 8.89 8.18 1,306,500 8.42 8.42
05-02-09 8.81 8.93 8.24 1,486,200 8.55 8.55
05-02-08 8.64 9.00 8.53 1,659,600 8.90 8.90
05-02-07 8.34 8.72 8.33 1,402,100 8.60 8.60
05-02-04 7.64 8.61 7.49 1,739,500 8.58 8.58
05-02-03 7.62 7.72 7.48 1,068,700 7.71 7.71
05-02-02 7.72 7.75 7.54 789,000 7.67 7.67
Date Open High Low Vol Cls adjCls
05-02-01 7.42 7.71 7.40 717,300 7.68 7.68
05-01-31 7.35 7.52 7.34 588,100 7.47 7.47
05-01-28 7.36 7.48 7.26 561,200 7.26 7.26
05-01-27 7.27 7.45 7.19 650,300 7.42 7.42
05-01-26 7.13 7.35 7.10 597,300 7.33 7.33
05-01-25 6.93 7.18 6.91 624,700 7.00 7.00
05-01-24 7.07 7.15 6.80 724,700 6.93 6.93
05-01-21 7.05 7.21 6.99 716,900 7.03 7.03
05-01-20 7.12 7.26 6.99 1,128,000 7.05 7.05
Date Open High Low Vol Cls adjCls
05-01-19 7.39 7.39 7.10 1,113,500 7.23 7.23
05-01-18 7.20 7.35 7.15 851,000 7.30 7.30
05-01-14 7.01 7.33 7.01 723,600 7.29 7.29
05-01-13 7.33 7.38 6.99 924,900 7.05 7.05
05-01-12 6.97 7.33 6.89 3,522,800 7.31 7.31
05-01-11 6.99 7.00 6.72 1,128,900 6.84 6.84
05-01-10 6.76 7.16 6.74 1,846,100 6.99 6.99
05-01-07 7.04 7.09 6.75 699,700 6.79 6.79
05-01-06 7.07 7.21 6.84 661,900 6.94 6.94
Date Open High Low Vol Cls adjCls
05-01-05 7.43 7.49 6.95 2,472,900 6.96 6.96
05-01-04 7.91 8.03 7.33 1,049,100 7.39 7.39
05-01-03 8.15 8.15 7.79 767,800 7.89 7.89
04-12-31 8.16 8.18 8.06 577,700 8.13 8.13
04-12-30 8.02 8.20 8.02 554,100 8.08 8.08
04-12-29 8.16 8.21 8.06 861,800 8.10 8.10
04-12-28 7.96 8.18 7.95 587,500 8.17 8.17
04-12-27 8.07 8.20 7.94 599,500 7.97 7.97
04-12-23 8.10 8.19 8.05 674,900 8.06 8.06
Date Open High Low Vol Cls adjCls
04-12-22 8.04 8.24 8.00 516,300 8.11 8.11
04-12-21 7.94 8.22 7.92 609,500 8.20 8.20
04-12-20 8.11 8.36 7.92 1,104,100 7.98 7.98
04-12-17 8.09 8.19 7.89 2,316,800 8.16 8.16
04-12-16 8.27 8.35 7.96 650,800 7.97 7.97
04-12-15 8.15 8.37 8.13 528,400 8.33 8.33
04-12-14 7.92 8.33 7.89 1,427,600 8.18 8.18
04-12-13 7.94 7.98 7.76 1,263,200 7.93 7.93
04-12-10 7.49 7.78 7.47 717,100 7.75 7.75
Date Open High Low Vol Cls adjCls
04-12-09 7.70 7.77 7.28 1,483,700 7.61 7.61
04-12-08 8.04 8.05 7.67 1,874,100 7.77 7.77
04-12-07 8.18 8.22 7.98 1,848,800 8.13 8.13
04-12-06 7.95 8.17 7.90 1,241,300 8.17 8.17
04-12-03 7.70 8.10 7.70 2,350,700 8.02 8.02
04-12-02 7.73 7.81 7.55 2,558,100 7.55 7.55
04-12-01 7.40 7.74 7.39 1,390,100 7.70 7.70
04-11-30 7.43 7.55 7.30 2,665,100 7.30 7.30
04-11-29 7.41 7.41 7.24 1,454,900 7.35 7.35
Date Open High Low Vol Cls adjCls
04-11-26 7.28 7.30 7.16 242,100 7.20 7.20
04-11-24 7.09 7.33 7.00 1,193,500 7.20 7.20
04-11-23 7.21 7.26 6.93 1,198,800 7.09 7.09
04-11-22 6.91 7.19 6.90 1,059,400 7.18 7.18
04-11-19 7.13 7.19 6.94 1,047,000 7.00 7.00
04-11-18 7.17 7.29 7.06 1,907,700 7.23 7.23
04-11-17 7.00 7.29 7.00 2,766,700 7.26 7.26
04-11-16 7.06 7.16 6.92 796,300 6.96 6.96
04-11-15 6.85 7.16 6.80 1,223,700 7.15 7.15
Date Open High Low Vol Cls adjCls
04-11-12 6.93 7.00 6.65 1,402,500 6.84 6.84
04-11-11 6.65 7.02 6.63 1,173,400 6.94 6.94
04-11-10 6.95 6.95 6.50 1,359,600 6.59 6.59
04-11-09 6.87 6.99 6.76 1,015,400 6.86 6.86
04-11-08 6.97 7.18 6.90 1,757,500 6.96 6.96
04-11-05 7.27 7.27 6.94 1,888,900 7.06 7.06
04-11-04 6.63 7.50 6.58 5,627,700 7.10 7.10
04-11-03 8.63 8.89 8.36 854,100 8.58 8.58
04-11-02 8.55 8.76 8.43 775,900 8.61 8.61
Date Open High Low Vol Cls adjCls
04-11-01 8.63 8.74 8.44 727,800 8.66 8.66
04-10-29 8.68 8.76 8.46 806,100 8.60 8.60
04-10-28 8.33 8.67 8.33 1,127,000 8.60 8.60
04-10-27 7.89 8.47 7.85 1,307,800 8.45 8.45
04-10-26 8.20 8.27 7.93 1,010,500 8.03 8.03
04-10-25 7.85 8.29 7.80 690,000 8.20 8.20
04-10-22 8.41 8.47 7.93 923,700 7.98 7.98
04-10-21 8.14 8.47 8.03 964,500 8.40 8.40
04-10-20 7.95 8.18 7.80 1,155,600 8.07 8.07
Date Open High Low Vol Cls adjCls
04-10-19 7.95 8.13 7.85 722,100 7.93 7.93
04-10-18 7.76 7.95 7.69 841,500 7.86 7.86
04-10-15 7.65 7.98 7.55 1,387,000 7.80 7.80
04-10-14 8.01 8.10 7.61 1,267,700 7.64 7.64
04-10-13 8.17 8.44 8.04 851,300 8.09 8.09
04-10-12 8.22 8.27 7.79 1,619,000 8.07 8.07
04-10-11 8.31 8.32 7.96 2,342,800 8.29 8.29
04-10-08 8.72 8.77 8.23 1,569,500 8.23 8.23
04-10-07 9.03 9.05 8.77 868,000 8.78 8.78
Date Open High Low Vol Cls adjCls
04-10-06 9.00 9.05 8.85 770,700 8.99 8.99
04-10-05 9.07 9.14 8.79 771,300 9.01 9.01
04-10-04 9.05 9.29 9.01 1,085,100 9.12 9.12
04-10-01 8.40 8.95 8.38 987,400 8.95 8.95
04-09-30 8.30 8.50 8.25 959,500 8.28 8.28
04-09-29 8.00 8.35 7.91 610,700 8.30 8.30
04-09-28 7.90 7.99 7.65 739,600 7.99 7.99
04-09-27 8.08 8.08 7.69 567,200 7.84 7.84
04-09-24 8.50 8.54 7.99 537,600 8.03 8.03
Date Open High Low Vol Cls adjCls
04-09-23 8.25 8.58 8.15 404,000 8.39 8.39
04-09-22 8.70 8.70 8.19 811,200 8.20 8.20
04-09-21 8.48 8.80 8.42 1,485,100 8.78 8.78
04-09-20 8.44 8.78 8.20 1,092,500 8.63 8.63
04-09-17 8.27 8.62 8.05 701,800 8.42 8.42
04-09-16 8.10 8.41 8.07 753,600 8.25 8.25
04-09-15 8.33 8.33 7.87 854,400 8.08 8.08
04-09-14 8.36 8.41 8.11 1,107,700 8.36 8.36
04-09-13 8.19 8.58 8.15 1,171,500 8.36 8.36
Date Open High Low Vol Cls adjCls
04-09-10 7.92 8.24 7.70 952,600 8.14 8.14
04-09-09 7.31 8.09 7.31 2,620,000 7.89 7.89
04-09-08 7.48 7.63 7.25 1,629,800 7.26 7.26
04-09-07 7.50 7.55 7.30 1,077,400 7.48 7.48
04-09-03 7.71 7.74 7.30 1,200,700 7.40 7.40
04-09-02 7.81 7.90 7.69 960,700 7.83 7.83
04-09-01 7.90 8.47 7.72 2,070,700 7.85 7.85
04-08-31 8.04 8.06 7.76 853,100 7.80 7.80
04-08-30 8.20 8.24 7.96 638,800 7.97 7.97
Date Open High Low Vol Cls adjCls
04-08-27 8.30 8.47 8.21 980,900 8.25 8.25
04-08-26 8.77 8.83 8.31 1,116,600 8.32 8.32
04-08-25 8.56 8.85 8.47 836,000 8.82 8.82
04-08-24 9.02 9.07 8.58 726,700 8.76 8.76
04-08-23 8.81 9.08 8.64 693,300 8.94 8.94
04-08-20 8.66 8.78 8.55 524,200 8.69 8.69
04-08-19 8.69 8.90 8.61 542,900 8.65 8.65
04-08-18 8.25 8.84 8.14 1,052,600 8.62 8.62
04-08-17 8.15 8.40 8.00 981,600 8.28 8.28
Date Open High Low Vol Cls adjCls
04-08-16 7.87 8.10 7.72 668,800 8.00 8.00
04-08-13 7.90 7.99 7.67 757,700 7.78 7.78
04-08-12 8.09 8.20 7.82 588,400 7.86 7.86
04-08-11 8.29 8.37 7.86 2,045,300 8.21 8.21
04-08-10 8.48 8.66 8.37 819,400 8.47 8.47
04-08-09 8.16 8.54 8.16 684,400 8.40 8.40
04-08-06 8.61 8.70 8.20 673,900 8.21 8.21
04-08-05 8.98 9.11 8.72 559,000 8.83 8.83
04-08-04 8.78 9.13 8.65 703,900 9.02 9.02
Date Open High Low Vol Cls adjCls
04-08-03 9.30 9.32 8.77 825,200 8.81 8.81
04-08-02 9.49 9.50 9.02 755,800 9.30 9.30
04-07-30 8.93 9.41 8.93 1,012,400 9.33 9.33
04-07-29 9.61 9.64 8.85 2,667,600 8.96 8.96
04-07-28 8.90 8.96 8.29 2,980,700 8.29 8.29
04-07-27 8.83 9.07 8.71 1,328,800 8.90 8.90
04-07-26 8.76 9.00 8.59 1,013,900 8.61 8.61
04-07-23 9.30 9.33 8.74 1,069,500 8.75 8.75
04-07-22 9.00 9.41 8.95 1,451,500 9.26 9.26
Date Open High Low Vol Cls adjCls
04-07-21 9.99 9.99 9.01 1,436,600 9.01 9.01
04-07-20 9.50 9.88 9.46 907,800 9.82 9.82
04-07-19 9.47 9.62 9.36 859,500 9.48 9.48
04-07-16 9.86 9.91 9.36 1,544,500 9.48 9.48
04-07-15 9.83 9.83 9.51 2,756,700 9.70 9.70
04-07-14 9.90 9.99 9.53 2,965,100 9.63 9.63
04-07-13 10.41 10.60 10.13 3,635,100 10.26 10.26
04-07-12 10.88 10.90 10.28 2,637,500 10.39 10.39
04-07-09 11.07 11.25 10.94 795,100 11.07 11.07
Date Open High Low Vol Cls adjCls
04-07-08 10.90 11.30 10.64 1,461,700 10.97 10.97
04-07-07 11.11 11.32 10.94 926,500 11.00 11.00
04-07-06 11.27 11.28 10.70 1,320,300 10.93 10.93
04-07-02 12.00 12.00 11.19 1,794,200 11.36 11.36
04-07-01 12.40 12.51 11.90 867,800 11.91 11.91
04-06-30 12.13 12.53 12.02 1,369,400 12.44 12.44
04-06-29 11.78 12.05 11.66 966,300 12.04 12.04
04-06-28 12.05 12.16 11.71 538,400 11.76 11.76
04-06-25 11.68 12.18 11.50 1,306,200 11.87 11.87
Date Open High Low Vol Cls adjCls
04-06-24 11.65 11.80 11.39 596,400 11.59 11.59
04-06-23 11.41 11.66 11.19 735,100 11.56 11.56
04-06-22 10.95 11.50 10.81 807,600 11.50 11.50
04-06-21 11.03 11.23 10.80 1,177,900 10.90 10.90
04-06-18 10.67 11.24 10.47 1,208,100 11.03 11.03
04-06-17 11.40 11.40 10.86 766,200 10.86 10.86
04-06-16 11.49 11.53 11.25 648,900 11.36 11.36
04-06-15 11.31 11.45 11.14 603,600 11.36 11.36
04-06-14 11.70 11.78 11.00 1,212,900 11.14 11.14
Date Open High Low Vol Cls adjCls
04-06-10 11.75 11.91 11.56 1,349,100 11.70 11.70
04-06-09 12.07 12.11 11.60 879,300 11.63 11.63
04-06-08 11.76 12.00 11.71 728,600 11.84 11.84
04-06-07 11.78 11.99 11.67 728,900 11.91 11.91
04-06-04 11.64 11.84 11.56 818,900 11.66 11.66
04-06-03 11.72 11.80 11.37 765,000 11.37 11.37
04-06-02 12.35 12.51 11.70 963,900 11.82 11.82
04-06-01 11.96 12.37 11.86 938,400 12.29 12.29
04-05-28 12.08 12.18 11.88 1,346,800 12.05 12.05
Date Open High Low Vol Cls adjCls
04-05-27 12.19 12.69 11.94 1,661,600 12.18 12.18
04-05-26 12.04 12.33 11.78 1,763,300 12.31 12.31
04-05-25 11.33 12.11 11.21 1,467,800 12.01 12.01
04-05-24 11.29 11.57 11.15 1,175,700 11.33 11.33
04-05-21 11.10 11.25 10.75 1,054,400 11.03 11.03
04-05-20 11.21 11.36 10.90 726,500 11.03 11.03
04-05-19 11.11 11.50 10.95 1,351,100 11.07 11.07
04-05-18 10.51 11.00 10.51 1,287,400 10.93 10.93
04-05-17 10.30 10.73 10.21 796,800 10.40 10.40
Date Open High Low Vol Cls adjCls
04-05-14 10.95 11.11 10.54 1,107,500 10.62 10.62
04-05-13 11.00 11.12 10.71 1,106,500 10.92 10.92
04-05-12 11.30 11.32 10.57 1,493,200 11.00 11.00
04-05-11 11.00 11.48 10.93 1,247,300 11.47 11.47
04-05-10 10.98 11.06 10.67 1,264,400 10.82 10.82
04-05-07 11.15 11.71 11.05 1,187,300 11.08 11.08
04-05-06 11.14 11.55 11.04 938,600 11.26 11.26
04-05-05 11.33 11.46 11.10 1,170,000 11.31 11.31
04-05-04 10.46 11.48 10.44 1,870,600 11.29 11.29
Date Open High Low Vol Cls adjCls
04-05-03 10.55 11.05 10.30 1,177,400 10.50 10.50
04-04-30 10.90 11.17 10.26 1,666,900 10.51 10.51
04-04-29 10.79 11.50 10.39 2,590,800 10.75 10.75
04-04-28 10.50 11.08 9.87 5,338,500 10.84 10.84
04-04-27 10.35 10.43 9.88 1,245,500 9.97 9.97
04-04-26 10.65 10.80 10.24 827,000 10.24 10.24
04-04-23 10.61 10.93 10.46 805,200 10.73 10.73
04-04-22 10.54 10.76 10.32 1,324,300 10.61 10.61
04-04-21 10.62 10.89 10.43 653,300 10.70 10.70
Date Open High Low Vol Cls adjCls
04-04-20 10.77 11.03 10.42 1,221,200 10.49 10.49
04-04-19 10.46 10.86 10.40 893,200 10.71 10.71
04-04-16 10.75 10.89 10.38 937,900 10.46 10.46
04-04-15 11.38 11.60 10.73 1,685,300 10.80 10.80
04-04-14 11.44 11.74 11.29 1,295,900 11.42 11.42
04-04-13 11.91 12.09 11.48 1,263,500 11.52 11.52
04-04-12 11.48 11.83 11.48 651,300 11.80 11.80
04-04-08 11.88 11.98 11.41 1,307,100 11.41 11.41
04-04-07 11.41 11.68 11.22 850,600 11.53 11.53
Date Open High Low Vol Cls adjCls
04-04-06 11.60 11.63 11.39 1,259,200 11.45 11.45
04-04-05 11.62 11.89 11.47 1,488,300 11.84 11.84
04-04-02 11.31 11.68 11.25 1,684,100 11.52 11.52
04-04-01 11.09 11.22 11.00 980,900 11.12 11.12
04-03-31 11.09 11.12 10.84 913,800 11.12 11.12
04-03-30 11.02 11.10 10.87 669,900 11.05 11.05
04-03-29 10.85 11.14 10.83 1,833,800 11.05 11.05
04-03-26 10.50 10.82 10.43 1,639,900 10.75 10.75
04-03-25 9.97 10.59 9.97 966,400 10.52 10.52
Date Open High Low Vol Cls adjCls
04-03-24 9.85 10.16 9.72 961,800 9.92 9.92
04-03-23 9.70 9.93 9.45 1,034,100 9.79 9.79
04-03-22 9.98 9.98 9.45 1,166,600 9.50 9.50
04-03-19 10.58 10.60 9.99 620,400 9.99 9.99
04-03-18 10.41 10.75 10.33 1,770,500 10.40 10.40
04-03-17 10.15 10.53 10.02 1,213,400 10.49 10.49
04-03-16 10.09 10.29 9.71 1,028,700 10.10 10.10
04-03-15 10.30 10.34 9.85 873,200 9.88 9.88
04-03-12 10.05 10.48 10.01 1,295,800 10.39 10.39
Date Open High Low Vol Cls adjCls
04-03-11 9.74 10.14 9.56 2,521,500 9.89 9.89
04-03-10 10.05 10.18 9.63 1,677,100 9.66 9.66
04-03-09 10.22 10.41 9.93 1,159,100 10.09 10.09
04-03-08 11.10 11.24 10.25 1,302,500 10.33 10.33
04-03-05 10.94 11.28 10.81 842,700 11.02 11.02
04-03-04 11.02 11.29 11.00 838,800 11.22 11.22
04-03-03 11.41 11.48 11.02 979,700 11.06 11.06
04-03-02 11.65 11.71 11.33 1,153,500 11.44 11.44
04-03-01 11.43 11.70 11.18 1,034,900 11.58 11.58
Date Open High Low Vol Cls adjCls
04-02-27 11.69 11.74 11.20 1,476,300 11.44 11.44
04-02-26 11.27 11.68 11.19 997,600 11.68 11.68
04-02-25 11.15 11.45 11.10 516,200 11.41 11.41
04-02-24 11.13 11.32 10.91 2,066,900 11.14 11.14
04-02-23 11.89 11.95 11.11 1,912,100 11.25 11.25
04-02-20 12.02 12.05 11.54 980,000 11.76 11.76
04-02-19 12.70 12.71 11.91 1,672,500 12.00 12.00
04-02-18 12.31 12.46 12.15 1,645,500 12.25 12.25
04-02-17 12.06 12.14 11.81 1,304,000 12.13 12.13
Date Open High Low Vol Cls adjCls
04-02-13 12.15 12.27 11.66 1,323,200 11.75 11.75
04-02-12 12.23 12.50 12.00 1,246,700 12.01 12.01
04-02-11 12.35 12.75 12.23 1,266,900 12.23 12.23
04-02-10 12.52 12.62 12.06 852,300 12.53 12.53
04-02-09 12.52 12.75 12.25 1,251,900 12.43 12.43
04-02-06 11.77 12.67 11.77 1,157,400 12.59 12.59
04-02-05 11.74 12.15 11.67 1,360,500 11.82 11.82
04-02-04 11.94 12.03 11.50 1,756,600 11.55 11.55
04-02-03 12.24 12.40 11.87 1,167,200 12.02 12.02
Date Open High Low Vol Cls adjCls
04-02-02 12.71 13.05 12.14 1,904,700 12.28 12.28
04-01-30 11.75 12.86 11.66 3,337,000 12.60 12.60
04-01-29 11.60 11.83 11.28 5,446,700 11.64 11.64
04-01-28 11.51 11.75 10.75 2,114,700 10.93 10.93
04-01-27 11.55 11.82 11.07 1,700,800 11.44 11.44
04-01-26 11.81 11.96 11.50 1,566,400 11.51 11.51
04-01-23 12.20 12.33 11.48 1,471,500 11.81 11.81
04-01-22 12.82 13.00 12.16 1,268,800 12.23 12.23
04-01-21 13.08 13.10 12.38 1,923,000 12.77 12.77
Date Open High Low Vol Cls adjCls
04-01-20 13.00 13.24 12.26 2,141,300 13.22 13.22
04-01-16 12.26 13.26 12.20 4,882,300 12.56 12.56
04-01-15 11.22 11.56 10.80 1,251,900 11.32 11.32
04-01-14 11.35 11.49 11.00 839,800 11.35 11.35
04-01-13 11.59 11.78 10.80 1,488,500 11.44 11.44
04-01-12 11.32 11.86 11.30 1,002,700 11.75 11.75
04-01-09 11.12 11.66 10.87 1,323,100 11.44 11.44
04-01-08 11.05 11.40 10.91 1,159,800 11.35 11.35
04-01-07 10.70 11.22 10.61 1,391,100 11.03 11.03
Date Open High Low Vol Cls adjCls
04-01-06 10.55 11.00 10.55 1,286,100 10.80 10.80
04-01-05 10.26 10.63 10.24 892,900 10.52 10.52
04-01-02 10.40 10.43 9.89 575,700 10.00 10.00
03-12-31 10.36 10.44 10.13 868,800 10.27 10.27
03-12-30 10.30 10.44 10.16 671,300 10.44 10.44
03-12-29 10.08 10.47 10.05 641,000 10.47 10.47
03-12-26 10.14 10.20 10.03 113,100 10.11 10.11
03-12-24 10.12 10.25 10.01 370,000 10.03 10.03
03-12-23 9.72 10.20 9.65 669,600 10.19 10.19
Date Open High Low Vol Cls adjCls
03-12-22 9.68 10.05 9.48 761,000 9.79 9.79
03-12-19 9.96 10.09 9.64 1,663,700 9.89 9.89
03-12-18 9.55 9.98 9.36 924,100 9.90 9.90
03-12-17 9.58 9.66 9.31 900,800 9.55 9.55
03-12-16 9.56 9.73 9.24 1,147,700 9.66 9.66
03-12-15 10.41 10.42 9.36 1,096,600 9.42 9.42
03-12-12 9.93 10.00 9.53 739,900 9.86 9.86
03-12-11 9.30 9.90 9.30 972,200 9.80 9.80
03-12-10 9.51 9.60 9.27 1,807,100 9.40 9.40
Date Open High Low Vol Cls adjCls
03-12-09 10.05 10.09 9.42 1,718,000 9.50 9.50
03-12-08 10.15 10.32 9.71 1,469,400 9.95 9.95
03-12-05 10.50 10.55 9.90 2,114,800 10.15 10.15
03-12-04 10.96 11.09 10.26 2,015,800 10.58 10.58
03-12-03 11.33 11.51 10.90 1,649,900 10.91 10.91
03-12-02 11.45 11.71 11.11 1,638,900 11.15 11.15
03-12-01 11.51 11.75 11.41 956,600 11.48 11.48
03-11-28 11.20 11.49 11.15 304,800 11.45 11.45
03-11-26 11.50 11.53 11.02 764,200 11.30 11.30
Date Open High Low Vol Cls adjCls
03-11-25 11.55 11.74 11.31 1,180,200 11.44 11.44
03-11-24 10.83 11.35 10.75 1,183,300 11.30 11.30
03-11-21 10.65 10.77 10.37 912,000 10.71 10.71
03-11-20 10.66 10.74 10.29 1,344,400 10.47 10.47
03-11-19 10.65 10.80 10.38 1,631,500 10.73 10.73
03-11-18 10.90 11.18 10.55 1,287,000 10.71 10.71
03-11-17 11.05 11.05 10.45 991,200 10.91 10.91
03-11-14 11.72 11.94 11.01 1,167,500 11.09 11.09
03-11-13 11.70 11.75 11.31 1,476,800 11.69 11.69
Date Open High Low Vol Cls adjCls
03-11-12 11.05 11.93 11.05 2,041,900 11.84 11.84
03-11-11 10.77 11.00 10.61 758,900 10.85 10.85
03-11-10 11.62 11.62 10.82 1,087,000 10.85 10.85
03-11-07 11.70 12.07 11.28 1,427,600 11.42 11.42
03-11-06 11.18 11.66 11.05 1,824,400 11.60 11.60
03-11-05 11.44 11.45 10.75 1,273,000 11.15 11.15
03-11-04 11.51 11.62 11.29 1,478,300 11.40 11.40
03-11-03 10.75 11.60 10.64 2,467,700 11.48 11.48
03-10-31 10.48 10.83 10.42 1,679,800 10.59 10.59
Date Open High Low Vol Cls adjCls
03-10-30 10.83 11.05 10.38 1,969,100 10.52 10.52
03-10-29 10.00 10.68 9.91 4,154,500 10.62 10.62
03-10-28 10.05 10.19 9.80 7,550,800 10.01 10.01
03-10-27 8.81 8.99 8.71 638,900 8.80 8.80
03-10-24 8.72 9.00 8.61 554,000 8.78 8.78
03-10-23 9.10 9.16 8.50 1,063,100 8.75 8.75
03-10-22 9.75 9.75 9.23 760,000 9.31 9.31
03-10-21 9.70 9.89 9.70 771,000 9.78 9.78
03-10-20 9.75 9.97 9.64 666,300 9.70 9.70
Date Open High Low Vol Cls adjCls
03-10-17 10.25 10.25 9.73 766,500 9.74 9.74
03-10-16 10.15 10.21 9.81 1,357,100 10.21 10.21
03-10-15 10.31 10.56 10.13 1,652,800 10.16 10.16
03-10-14 9.84 10.14 9.60 932,300 10.08 10.08
03-10-13 9.36 10.15 9.31 1,030,700 9.80 9.80
03-10-10 9.70 9.83 9.35 531,300 9.46 9.46
03-10-09 9.50 9.86 9.48 1,133,300 9.64 9.64
03-10-08 9.81 9.90 9.37 705,400 9.41 9.41
03-10-07 9.29 9.89 9.25 1,012,900 9.87 9.87
Date Open High Low Vol Cls adjCls
03-10-06 9.45 9.50 9.27 1,056,700 9.33 9.33
03-10-03 8.66 9.74 8.56 2,562,000 9.48 9.48
03-10-02 8.55 8.77 8.43 718,500 8.44 8.44
03-10-01 8.38 8.67 8.38 757,000 8.52 8.52
03-09-30 8.82 8.82 8.25 1,252,900 8.30 8.30
03-09-29 8.41 8.87 8.40 1,342,500 8.87 8.87
03-09-26 8.76 8.80 8.31 1,016,400 8.37 8.37
03-09-25 8.75 9.02 8.48 1,802,300 8.72 8.72
03-09-24 9.49 9.60 8.73 1,538,700 8.78 8.78
Date Open High Low Vol Cls adjCls
03-09-23 9.27 9.87 9.23 2,250,000 9.50 9.50
03-09-22 9.50 9.50 9.14 1,127,400 9.19 9.19
03-09-19 9.78 10.00 9.54 984,400 9.54 9.54
03-09-18 9.59 9.93 9.27 1,312,200 9.93 9.93
03-09-17 9.47 9.70 9.45 456,800 9.60 9.60
03-09-16 9.30 9.65 9.17 836,100 9.49 9.49
03-09-15 9.55 9.69 9.22 719,000 9.30 9.30
03-09-12 9.46 9.62 9.20 402,300 9.55 9.55
03-09-11 9.33 9.60 9.10 943,600 9.43 9.43
Date Open High Low Vol Cls adjCls
03-09-10 9.75 9.78 9.00 1,194,000 9.16 9.16
03-09-09 10.07 10.22 9.81 873,500 9.89 9.89
03-09-08 10.04 10.18 9.90 1,655,300 10.13 10.13
03-09-05 8.78 9.95 8.70 3,093,700 9.73 9.73
03-09-04 8.57 8.85 8.33 1,121,200 8.85 8.85
03-09-03 8.92 8.94 8.48 831,900 8.62 8.62
03-09-02 8.69 8.99 8.65 444,000 8.83 8.83
03-08-29 8.58 8.80 8.53 607,000 8.70 8.70
03-08-28 8.87 8.87 8.56 762,400 8.64 8.64
Date Open High Low Vol Cls adjCls
03-08-27 8.16 8.87 8.16 993,100 8.85 8.85
03-08-26 8.21 8.29 7.95 921,700 8.23 8.23
03-08-25 8.57 8.66 8.22 586,300 8.23 8.23
03-08-22 9.15 9.25 8.40 863,700 8.55 8.55
03-08-21 8.52 8.90 8.52 996,100 8.83 8.83
03-08-20 8.28 8.50 7.98 782,700 8.49 8.49
03-08-19 8.10 8.39 7.99 1,268,600 8.34 8.34
03-08-18 7.45 8.10 7.42 1,757,700 8.01 8.01
03-08-15 7.46 7.49 7.25 191,100 7.49 7.49
Date Open High Low Vol Cls adjCls
03-08-14 7.29 7.45 7.15 317,500 7.38 7.38
03-08-13 7.16 7.28 6.98 623,000 7.25 7.25
03-08-12 7.00 7.17 6.90 473,100 7.12 7.12
03-08-11 6.54 7.02 6.37 1,160,800 6.93 6.93
03-08-08 6.55 6.80 6.50 618,200 6.50 6.50
03-08-07 6.80 6.80 6.53 1,407,000 6.58 6.58
03-08-06 7.06 7.13 6.64 1,533,300 6.76 6.76
03-08-05 7.42 7.50 7.04 628,100 7.05 7.05
03-08-04 7.28 7.53 7.10 1,117,700 7.42 7.42
Date Open High Low Vol Cls adjCls
03-08-01 7.40 7.56 7.18 1,572,000 7.25 7.25
03-07-31 8.00 8.00 7.34 1,511,900 7.36 7.36
03-07-30 7.87 8.00 7.34 3,204,900 7.39 7.39
03-07-29 9.10 9.21 8.65 1,019,800 8.89 8.89
03-07-28 8.90 9.18 8.82 1,022,700 9.10 9.10
03-07-25 9.17 9.25 8.47 2,299,300 8.88 8.88
03-07-24 8.63 9.38 8.57 3,226,100 9.26 9.26
03-07-23 7.90 8.71 7.90 2,181,400 8.55 8.55
03-07-22 7.64 8.20 7.61 2,273,000 7.99 7.99
Date Open High Low Vol Cls adjCls
03-07-21 7.93 7.94 7.40 623,500 7.54 7.54
03-07-18 7.86 8.04 7.65 791,100 8.00 8.00
03-07-17 8.20 8.25 7.72 2,162,400 7.80 7.80
03-07-16 8.59 8.75 8.16 2,620,000 8.52 8.52
03-07-15 8.09 8.60 8.00 3,447,000 8.48 8.48
03-07-14 7.53 7.93 7.48 1,786,400 7.87 7.87
03-07-11 6.80 7.29 6.80 1,947,700 7.21 7.21
03-07-10 7.30 7.30 6.83 985,200 6.94 6.94
03-07-09 6.87 7.57 6.84 2,876,700 7.29 7.29
Date Open High Low Vol Cls adjCls
03-07-08 6.63 7.02 6.55 1,312,100 6.89 6.89
03-07-07 6.30 6.74 6.29 1,091,900 6.60 6.60
03-07-03 6.20 6.46 6.09 348,400 6.18 6.18
03-07-02 5.95 6.41 5.92 1,085,100 6.33 6.33
03-07-01 6.11 6.23 5.75 845,500 6.08 6.08
03-06-30 6.10 6.47 5.99 689,600 6.11 6.11
03-06-27 5.94 6.38 5.93 838,300 6.08 6.08
03-06-26 6.04 6.13 5.77 374,800 6.06 6.06
03-06-25 5.90 6.13 5.85 757,900 5.88 5.88
Date Open High Low Vol Cls adjCls
03-06-24 5.91 6.04 5.77 472,500 5.88 5.88
03-06-23 6.44 6.45 5.90 854,600 5.98 5.98
03-06-20 6.44 6.50 6.20 658,400 6.31 6.31
03-06-19 6.63 6.72 6.37 635,800 6.37 6.37
03-06-18 6.51 6.79 6.42 656,800 6.65 6.65
03-06-17 6.41 6.69 6.35 1,452,500 6.57 6.57
03-06-16 6.07 6.39 6.07 961,200 6.32 6.32
03-06-13 6.20 6.24 5.95 755,100 6.02 6.02
03-06-12 6.30 6.31 6.00 499,600 6.18 6.18
Date Open High Low Vol Cls adjCls
03-06-11 6.18 6.34 5.98 1,151,400 6.26 6.26
03-06-10 5.96 6.31 5.92 1,600,800 6.31 6.31
03-06-09 6.59 6.59 5.84 2,734,700 5.99 5.99
03-06-06 6.84 7.89 6.45 2,251,300 6.60 6.60
03-06-05 6.41 6.74 6.22 2,986,700 6.74 6.74
03-06-04 6.03 6.46 6.02 1,179,700 6.43 6.43
03-06-03 6.12 6.19 5.65 1,835,200 6.08 6.08
03-06-02 6.09 6.29 6.00 2,664,300 6.21 6.21
03-05-30 5.32 6.00 5.30 1,941,100 5.89 5.89
Date Open High Low Vol Cls adjCls
03-05-29 5.38 5.51 5.30 1,119,000 5.35 5.35
03-05-28 5.32 5.35 5.10 1,013,200 5.31 5.31
03-05-27 4.98 5.35 4.93 792,900 5.23 5.23
03-05-23 4.85 5.00 4.82 1,099,500 4.97 4.97
03-05-22 4.61 4.94 4.61 1,255,800 4.87 4.87
03-05-21 4.55 4.61 4.49 1,914,800 4.60 4.60
03-05-20 4.38 4.60 4.38 954,200 4.54 4.54
03-05-19 4.49 4.55 4.26 1,119,300 4.39 4.39
03-05-16 4.73 4.83 4.37 1,451,200 4.56 4.56
Date Open High Low Vol Cls adjCls
03-05-15 5.04 5.24 4.79 1,464,600 4.83 4.83
03-05-14 5.42 5.42 5.01 785,100 5.02 5.02
03-05-13 5.45 5.46 5.29 531,800 5.36 5.36
03-05-12 5.45 5.55 5.41 528,900 5.47 5.47
03-05-09 5.29 5.46 5.24 468,800 5.45 5.45
03-05-08 5.42 5.45 5.15 672,900 5.17 5.17
03-05-07 5.48 5.56 5.36 591,300 5.51 5.51
03-05-06 5.67 5.75 5.50 734,900 5.55 5.55
03-05-05 5.60 5.84 5.57 989,500 5.69 5.69
Date Open High Low Vol Cls adjCls
03-05-02 5.67 5.69 5.20 1,733,600 5.62 5.62
03-05-01 5.65 5.75 5.53 559,100 5.70 5.70
03-04-30 5.65 5.79 5.56 498,100 5.68 5.68
03-04-29 5.53 5.79 5.45 893,900 5.76 5.76
03-04-28 5.30 5.70 5.26 458,100 5.54 5.54
03-04-25 5.72 5.72 5.23 663,500 5.29 5.29
03-04-24 5.67 5.76 5.52 503,900 5.67 5.67
03-04-23 5.65 5.83 5.51 641,200 5.70 5.70
03-04-22 5.43 5.72 5.30 438,400 5.69 5.69
Date Open High Low Vol Cls adjCls
03-04-21 5.27 5.50 5.15 465,000 5.42 5.42
03-04-17 5.11 5.30 4.95 659,100 5.28 5.28
03-04-16 4.81 5.10 4.80 1,149,000 4.93 4.93
03-04-15 4.80 4.80 4.58 1,112,200 4.79 4.79
03-04-14 4.56 4.79 4.51 998,000 4.79 4.79
03-04-11 4.70 4.77 4.57 471,800 4.59 4.59
03-04-10 4.68 4.70 4.62 571,700 4.64 4.64
03-04-09 4.64 4.91 4.60 571,500 4.65 4.65
03-04-08 4.84 4.90 4.54 568,400 4.66 4.66
Date Open High Low Vol Cls adjCls
03-04-07 5.00 5.10 4.82 834,900 4.91 4.91
03-04-04 5.02 5.06 4.72 687,900 4.76 4.76
03-04-03 5.22 5.22 4.96 320,100 5.02 5.02
03-04-02 4.88 5.18 4.88 1,009,300 5.10 5.10
03-04-01 4.68 4.85 4.60 693,200 4.79 4.79
03-03-31 4.89 4.90 4.67 770,700 4.73 4.73
03-03-28 5.21 5.24 4.89 324,200 4.97 4.97
03-03-27 5.02 5.32 4.98 546,200 5.24 5.24
03-03-26 5.25 5.26 5.04 546,100 5.07 5.07
Date Open High Low Vol Cls adjCls
03-03-25 5.16 5.27 5.03 831,000 5.25 5.25
03-03-24 5.25 5.35 5.14 503,600 5.16 5.16
03-03-21 5.40 5.60 5.21 1,264,700 5.46 5.46
03-03-20 5.05 5.35 4.94 1,438,000 5.28 5.28
03-03-19 4.90 5.11 4.89 1,104,900 5.06 5.06
03-03-18 4.62 5.00 4.61 1,576,200 4.91 4.91
03-03-17 4.20 4.74 4.13 1,097,600 4.65 4.65
03-03-14 4.40 4.57 4.11 1,100,700 4.15 4.15
03-03-13 4.35 4.53 4.30 1,189,300 4.53 4.53
Date Open High Low Vol Cls adjCls
03-03-12 4.32 4.40 4.15 5,228,000 4.21 4.21
03-03-11 4.59 4.59 4.18 1,328,700 4.34 4.34
03-03-10 4.75 4.75 4.53 351,700 4.55 4.55
03-03-07 4.94 4.94 4.58 2,645,900 4.71 4.71
03-03-06 5.20 5.24 4.91 783,900 4.99 4.99
03-03-05 5.42 5.51 5.15 1,063,800 5.19 5.19
03-03-04 5.78 5.82 5.43 1,330,100 5.50 5.50
03-03-03 6.11 6.28 5.81 271,800 5.83 5.83
03-02-28 6.01 6.15 5.98 357,400 6.05 6.05
Date Open High Low Vol Cls adjCls
03-02-27 6.20 6.25 5.85 829,900 6.00 6.00
03-02-26 6.15 6.38 6.00 298,800 6.09 6.09
03-02-25 6.25 6.29 5.99 432,100 6.14 6.14
03-02-24 6.29 6.41 6.21 619,600 6.33 6.33
03-02-21 6.49 6.49 6.33 382,700 6.37 6.37
03-02-20 6.25 6.56 6.21 470,200 6.50 6.50
03-02-19 6.36 6.56 6.23 439,300 6.24 6.24
03-02-18 6.32 6.56 6.32 409,500 6.50 6.50
03-02-14 6.05 6.33 6.03 496,900 6.29 6.29
Date Open High Low Vol Cls adjCls
03-02-13 6.20 6.20 5.94 689,400 6.03 6.03
03-02-12 6.14 6.33 6.10 313,300 6.19 6.19
03-02-11 6.30 6.40 6.14 647,800 6.17 6.17
03-02-10 6.18 6.38 6.15 589,900 6.29 6.29
03-02-07 6.46 6.57 6.24 608,300 6.25 6.25
03-02-06 6.60 6.67 6.28 620,600 6.36 6.36
03-02-05 6.67 6.89 6.55 563,200 6.67 6.67
03-02-04 6.55 6.67 6.47 566,000 6.64 6.64
03-02-03 6.63 6.88 6.56 827,600 6.62 6.62
Date Open High Low Vol Cls adjCls
03-01-31 6.40 6.72 6.18 1,389,100 6.61 6.61
03-01-30 7.27 7.28 6.69 1,074,600 6.72 6.72
03-01-29 6.73 7.22 6.65 1,034,100 7.14 7.14
03-01-28 6.70 6.88 6.49 1,146,600 6.80 6.80
03-01-27 6.75 6.86 6.57 1,393,300 6.65 6.65
03-01-24 6.49 6.94 6.45 2,172,000 6.80 6.80
03-01-23 6.45 6.66 6.26 1,082,900 6.52 6.52
03-01-22 6.40 6.60 6.39 811,700 6.46 6.46
03-01-21 6.64 6.83 6.41 652,800 6.45 6.45
Date Open High Low Vol Cls adjCls
03-01-17 6.64 6.65 6.26 1,411,400 6.55 6.55
03-01-16 6.71 7.02 6.61 1,904,300 6.80 6.80
03-01-15 6.67 6.78 6.24 1,299,200 6.76 6.76
03-01-14 6.30 6.69 6.23 2,712,600 6.69 6.69
03-01-13 6.32 6.62 6.01 2,010,800 6.24 6.24
03-01-10 5.83 6.05 5.68 1,059,900 5.97 5.97
03-01-09 5.78 6.01 5.70 1,850,500 5.81 5.81
03-01-08 5.86 5.91 5.49 743,000 5.58 5.58
03-01-07 5.95 6.05 5.69 747,800 5.81 5.81
Date Open High Low Vol Cls adjCls
03-01-06 5.75 5.95 5.74 1,944,100 5.81 5.81
03-01-03 5.75 6.14 5.69 1,466,900 5.73 5.73
03-01-02 5.64 5.87 5.64 678,200 5.83 5.83
02-12-31 5.50 5.73 5.46 1,122,100 5.61 5.61
02-12-30 5.78 5.80 5.54 477,900 5.61 5.61
02-12-27 5.76 5.85 5.61 445,200 5.73 5.73
02-12-26 5.85 6.00 5.70 245,000 5.79 5.79
02-12-24 5.96 6.00 5.84 154,500 5.84 5.84
02-12-23 5.99 6.08 5.71 561,300 6.04 6.04
Date Open High Low Vol Cls adjCls
02-12-20 5.35 6.08 5.30 2,894,300 5.85 5.85
02-12-19 5.67 5.80 5.44 844,600 5.77 5.77
02-12-18 6.03 6.03 5.52 719,400 5.56 5.56
02-12-17 5.95 6.25 5.95 613,100 6.05 6.05
02-12-16 5.99 6.17 5.87 581,100 6.10 6.10
02-12-13 6.32 6.32 5.87 629,500 5.90 5.90
02-12-12 6.41 6.55 6.23 1,114,600 6.40 6.40
02-12-11 6.47 6.68 6.27 705,400 6.35 6.35
02-12-10 6.14 6.74 6.14 1,167,100 6.48 6.48
Date Open High Low Vol Cls adjCls
02-12-09 6.85 6.87 6.13 1,063,100 6.13 6.13
02-12-06 6.61 7.10 6.61 690,500 6.87 6.87
02-12-05 7.20 7.36 6.75 688,700 6.76 6.76
02-12-04 7.40 7.41 7.08 703,100 7.10 7.10
02-12-03 8.26 8.29 7.68 641,600 7.72 7.72
02-12-02 8.20 8.86 8.20 557,200 8.41 8.41
02-11-29 8.60 8.71 8.11 396,900 8.17 8.17
02-11-27 8.10 8.66 8.05 1,138,000 8.66 8.66
02-11-26 8.13 8.13 7.90 1,064,700 8.00 8.00
Date Open High Low Vol Cls adjCls
02-11-25 7.81 8.15 7.76 1,075,500 8.13 8.13
02-11-22 7.13 7.61 6.93 632,700 7.60 7.60
02-11-21 6.73 7.35 6.68 859,100 7.20 7.20
02-11-20 6.25 6.75 6.23 400,600 6.72 6.72
02-11-19 6.32 6.50 6.12 1,194,800 6.21 6.21
02-11-18 6.36 6.66 6.22 651,500 6.35 6.35
02-11-15 6.45 6.45 6.09 431,800 6.23 6.23
02-11-14 5.77 6.66 5.77 511,200 6.61 6.61
02-11-13 5.74 5.99 5.65 474,300 5.75 5.75
Date Open High Low Vol Cls adjCls
02-11-12 5.66 6.01 5.50 762,000 5.86 5.86
02-11-11 6.03 6.03 5.54 470,500 5.60 5.60
02-11-08 5.76 6.31 5.65 708,600 6.10 6.10
02-11-07 6.87 6.88 6.29 699,800 6.32 6.32
02-11-06 6.34 6.97 6.23 911,900 6.88 6.88
02-11-05 6.44 6.45 5.95 962,600 6.29 6.29
02-11-04 6.21 6.80 6.14 1,428,300 6.46 6.46
02-11-01 5.38 6.00 5.25 772,900 5.96 5.96
02-10-31 5.74 5.80 5.34 745,400 5.38 5.38
Date Open High Low Vol Cls adjCls
02-10-30 4.81 5.72 4.78 839,700 5.64 5.64
02-10-29 5.00 5.11 4.51 763,900 4.84 4.84
02-10-28 5.08 5.32 5.00 644,300 5.00 5.00
02-10-25 4.85 5.10 4.72 516,600 5.07 5.07
02-10-24 5.12 5.26 4.77 965,300 4.85 4.85
02-10-23 4.60 5.06 4.37 671,300 5.06 5.06
02-10-22 4.88 4.90 4.44 748,000 4.65 4.65
02-10-21 4.71 4.97 4.46 806,500 4.95 4.95
02-10-18 4.64 4.82 4.41 487,000 4.75 4.75
Date Open High Low Vol Cls adjCls
02-10-17 4.41 4.66 4.41 849,500 4.63 4.63
02-10-16 4.54 4.55 4.14 1,661,100 4.20 4.20
02-10-15 4.22 4.80 4.21 1,542,600 4.69 4.69
02-10-14 3.99 4.13 3.85 660,500 4.13 4.13
02-10-11 3.87 4.17 3.82 1,511,000 4.00 4.00
02-10-10 3.69 3.83 3.44 2,285,800 3.80 3.80
02-10-09 3.60 3.70 3.44 1,348,600 3.54 3.54
02-10-08 3.98 4.15 3.44 1,778,500 3.70 3.70
02-10-07 4.24 4.24 3.90 635,600 3.98 3.98
Date Open High Low Vol Cls adjCls
02-10-04 4.52 4.59 4.10 1,085,800 4.23 4.23
02-10-03 4.80 4.86 4.51 615,900 4.52 4.52
02-10-02 4.94 5.20 4.81 421,700 4.94 4.94
02-10-01 4.92 4.97 4.67 748,400 4.96 4.96
02-09-30 4.58 5.04 4.55 993,600 4.88 4.88
02-09-27 4.74 4.80 4.45 638,100 4.64 4.64
02-09-26 5.10 5.14 4.71 835,000 4.81 4.81
02-09-25 4.54 5.09 4.52 2,573,800 4.97 4.97
02-09-24 4.61 4.67 4.40 1,056,100 4.46 4.46
Date Open High Low Vol Cls adjCls
02-09-23 4.97 4.97 4.56 604,300 4.67 4.67
02-09-20 5.24 5.39 4.93 901,100 5.02 5.02
02-09-19 5.55 5.55 5.08 477,200 5.09 5.09
02-09-18 5.54 5.65 5.20 2,360,900 5.63 5.63
02-09-17 5.97 5.98 5.51 690,300 5.51 5.51
02-09-16 5.73 5.98 5.55 531,600 5.66 5.66
02-09-13 5.95 6.00 5.69 848,200 5.73 5.73
02-09-12 6.54 6.54 5.96 554,500 6.05 6.05
02-09-11 6.64 6.88 6.56 411,300 6.60 6.60
Date Open High Low Vol Cls adjCls
02-09-10 6.29 6.66 6.25 844,900 6.64 6.64
02-09-09 6.44 6.44 6.18 628,600 6.21 6.21
02-09-06 6.31 6.64 6.31 671,500 6.45 6.45
02-09-05 6.39 6.39 6.05 748,100 6.17 6.17
02-09-04 6.35 6.76 6.05 668,600 6.40 6.40
02-09-03 6.84 6.84 6.30 652,600 6.50 6.50
02-08-30 6.87 7.07 6.75 237,700 6.77 6.77
02-08-29 6.98 7.05 6.50 421,200 6.99 6.99
02-08-28 7.20 7.36 6.99 633,500 6.99 6.99
Date Open High Low Vol Cls adjCls
02-08-27 7.71 7.74 7.12 412,500 7.13 7.13
02-08-26 7.96 7.97 7.52 831,500 7.69 7.69
02-08-23 8.62 8.62 7.86 816,900 7.91 7.91
02-08-22 8.94 8.99 8.57 749,600 8.57 8.57
02-08-21 8.03 8.95 8.00 410,700 8.95 8.95
02-08-20 8.30 8.31 7.99 388,700 8.04 8.04
02-08-19 8.12 8.50 8.03 383,100 8.30 8.30
02-08-16 7.38 8.18 7.38 437,300 8.12 8.12
02-08-15 7.41 7.83 7.27 597,700 7.40 7.40
Date Open High Low Vol Cls adjCls
02-08-14 7.03 7.54 6.72 667,100 7.47 7.47
02-08-13 7.57 7.74 6.85 1,011,200 7.04 7.04
02-08-12 7.91 7.91 7.51 555,900 7.65 7.65
02-08-09 7.90 8.07 7.70 437,000 7.90 7.90
02-08-08 7.77 8.09 7.57 412,400 8.07 8.07
02-08-07 7.89 8.18 7.48 544,100 7.86 7.86
02-08-06 7.50 7.95 7.49 594,700 7.74 7.74
02-08-05 7.40 7.65 7.29 462,400 7.29 7.29
02-08-02 7.84 7.90 7.40 709,700 7.44 7.44
Date Open High Low Vol Cls adjCls
02-08-01 8.00 8.19 7.80 768,600 7.94 7.94
02-07-31 8.63 8.84 7.90 1,715,900 8.00 8.00
02-07-30 8.41 8.88 8.20 540,500 8.78 8.78
02-07-29 7.61 8.57 7.50 765,200 8.57 8.57
02-07-26 7.79 7.93 7.30 1,454,400 7.40 7.40
02-07-25 8.30 8.34 7.46 989,900 7.48 7.48
02-07-24 8.00 8.70 7.70 1,161,600 8.40 8.40
02-07-23 9.20 9.25 7.77 2,011,700 8.44 8.44
02-07-22 9.81 9.99 9.10 1,044,000 9.11 9.11
Date Open High Low Vol Cls adjCls
02-07-19 9.81 10.03 9.42 860,200 9.78 9.78
02-07-18 9.81 10.50 9.75 625,100 9.80 9.80
02-07-17 10.60 11.15 10.00 737,300 10.02 10.02
02-07-16 10.61 11.22 10.28 1,048,000 10.31 10.31
02-07-15 10.58 10.86 10.19 840,600 10.80 10.80
02-07-12 10.77 11.05 10.51 1,547,900 10.63 10.63
02-07-11 10.05 10.81 9.89 1,114,600 10.63 10.63
02-07-10 10.54 10.70 10.00 551,600 10.08 10.08
02-07-09 10.95 10.95 10.37 649,000 10.46 10.46
Date Open High Low Vol Cls adjCls
02-07-08 11.12 11.64 10.98 509,600 11.00 11.00
02-07-05 10.75 11.48 10.75 269,700 11.46 11.46
02-07-03 10.10 10.59 10.02 678,900 10.50 10.50
02-07-02 10.46 10.60 10.03 1,133,700 10.14 10.14
02-07-01 11.40 11.40 10.58 1,300,800 10.58 10.58
02-06-28 11.90 12.38 11.26 2,852,400 11.30 11.30
02-06-27 10.92 12.05 10.90 1,227,800 11.88 11.88
02-06-26 10.30 10.84 9.98 819,300 10.84 10.84
02-06-25 11.09 11.18 10.40 817,400 10.57 10.57
Date Open High Low Vol Cls adjCls
02-06-24 10.26 10.84 10.01 976,200 10.84 10.84
02-06-21 10.50 10.84 10.26 533,300 10.28 10.28
02-06-20 11.00 11.15 10.44 628,900 10.63 10.63
02-06-19 11.46 11.46 10.79 1,029,900 11.01 11.01
02-06-18 11.79 12.16 11.48 1,154,900 11.48 11.48
02-06-17 11.15 11.99 11.08 956,500 11.84 11.84
02-06-14 10.03 11.10 9.80 1,588,000 10.97 10.97
02-06-13 9.98 11.03 9.81 3,043,200 10.25 10.25
02-06-12 9.72 10.17 9.72 1,174,600 10.00 10.00
Date Open High Low Vol Cls adjCls
02-06-11 10.61 10.80 9.75 599,300 9.80 9.80
02-06-10 10.78 10.97 10.48 643,400 10.65 10.65
02-06-07 10.25 10.84 9.89 1,060,600 10.70 10.70
02-06-06 10.78 10.89 10.48 982,100 10.70 10.70
02-06-05 11.37 11.56 10.77 1,387,400 11.06 11.06
02-06-04 11.38 11.63 10.83 1,273,500 11.31 11.31
02-06-03 12.04 12.18 11.26 821,000 11.45 11.45
02-05-31 12.35 12.68 12.13 1,168,200 12.29 12.29
02-05-30 12.50 12.57 11.85 1,138,500 12.34 12.34
Date Open High Low Vol Cls adjCls
02-05-29 13.04 13.05 12.48 911,800 12.65 12.65
02-05-28 13.00 13.20 12.82 876,500 13.19 13.19
02-05-24 13.18 13.19 12.63 1,582,000 12.92 12.92
02-05-23 14.03 14.16 13.46 493,800 13.72 13.72
02-05-22 13.91 14.17 13.60 569,000 14.01 14.01
02-05-21 14.50 14.66 13.80 497,300 13.94 13.94
02-05-20 14.66 14.75 14.36 381,700 14.49 14.49
02-05-17 15.18 15.25 14.40 750,200 14.78 14.78
02-05-16 14.85 15.03 14.44 514,700 15.00 15.00
Date Open High Low Vol Cls adjCls
02-05-15 15.10 15.20 14.48 1,053,600 14.93 14.93
02-05-14 14.25 15.40 14.23 1,194,400 15.36 15.36
02-05-13 13.36 14.11 13.34 402,700 14.00 14.00
02-05-10 13.90 13.99 12.95 582,900 13.28 13.28
02-05-09 14.40 14.59 13.77 913,800 13.85 13.85
02-05-08 13.70 14.63 13.65 1,581,800 14.57 14.57
02-05-07 13.53 13.69 13.00 539,900 13.20 13.20
02-05-06 13.61 14.00 13.43 477,000 13.43 13.43
02-05-03 13.76 13.77 13.16 703,500 13.56 13.56
Date Open High Low Vol Cls adjCls
02-05-02 14.22 14.54 13.70 908,400 13.73 13.73
02-05-01 14.32 14.62 13.74 1,271,200 14.29 14.29
02-04-30 14.00 14.70 14.00 1,016,500 14.40 14.40
02-04-29 14.28 14.59 13.84 812,800 14.07 14.07
02-04-26 14.60 14.93 13.80 1,195,500 14.25 14.25
02-04-25 14.85 15.14 14.37 1,498,600 14.62 14.62
02-04-24 14.38 14.83 14.12 1,254,600 14.29 14.29
02-04-23 14.41 14.46 14.22 691,900 14.35 14.35
02-04-22 14.47 14.62 13.96 958,500 14.31 14.31
Date Open High Low Vol Cls adjCls
02-04-19 14.28 14.71 14.15 1,371,700 14.59 14.59
02-04-18 14.91 15.09 13.94 1,453,500 13.97 13.97
02-04-17 15.11 15.47 14.95 1,786,200 15.10 15.10
02-04-16 14.18 15.20 14.10 1,165,500 15.15 15.15
02-04-15 13.97 14.27 13.74 763,600 13.86 13.86
02-04-12 13.69 13.95 13.52 653,200 13.95 13.95
02-04-11 13.50 13.75 13.35 872,000 13.52 13.52
02-04-10 13.14 13.61 12.94 1,003,200 13.51 13.51
02-04-09 13.35 13.37 12.96 1,443,300 13.10 13.10
Date Open High Low Vol Cls adjCls
02-04-08 13.08 13.24 12.35 1,195,900 13.20 13.20
02-04-05 14.04 14.07 13.25 440,200 13.42 13.42
02-04-04 13.68 14.04 13.38 326,400 13.94 13.94
02-04-03 13.85 14.06 13.43 389,300 13.75 13.75
02-04-02 14.24 14.25 13.82 485,500 13.82 13.82
02-04-01 14.15 14.43 13.72 442,400 14.31 14.31
02-03-28 13.73 14.57 13.73 1,110,200 14.30 14.30
02-03-27 13.56 13.67 13.30 548,800 13.59 13.59
02-03-26 13.29 13.68 13.07 742,500 13.59 13.59
Date Open High Low Vol Cls adjCls
02-03-25 13.30 13.70 13.17 811,900 13.25 13.25
02-03-22 13.20 13.64 12.83 874,200 13.31 13.31
02-03-21 12.91 13.28 12.65 439,000 13.26 13.26
02-03-20 13.13 13.29 12.85 541,000 12.86 12.86
02-03-19 13.54 13.62 13.18 366,000 13.18 13.18
02-03-18 13.44 14.16 13.35 538,200 13.53 13.53
02-03-15 13.17 13.62 13.04 293,100 13.43 13.43
02-03-14 12.90 13.59 12.75 444,500 13.30 13.30
02-03-13 13.14 13.42 12.89 477,900 12.92 12.92
Date Open High Low Vol Cls adjCls
02-03-12 13.64 14.08 13.34 341,200 13.65 13.65
02-03-11 14.40 14.50 13.80 452,100 13.89 13.89
02-03-08 14.24 15.00 14.18 807,500 14.50 14.50
02-03-07 14.11 14.47 13.98 557,000 14.20 14.20
02-03-06 13.91 14.29 13.00 943,800 14.09 14.09
02-03-05 13.63 14.24 13.63 724,200 13.90 13.90
02-03-04 13.35 14.19 13.28 712,800 13.64 13.64
02-03-01 12.49 13.61 12.31 964,200 13.33 13.33
02-02-28 12.23 12.51 12.07 332,700 12.21 12.21
Date Open High Low Vol Cls adjCls
02-02-27 11.87 12.69 11.85 758,300 12.35 12.35
02-02-26 11.94 12.20 11.75 467,500 11.79 11.79
02-02-25 11.36 12.05 11.35 384,300 11.99 11.99
02-02-22 11.40 11.66 11.21 521,000 11.34 11.34
02-02-21 12.10 12.20 11.26 551,900 11.48 11.48
02-02-20 11.97 12.43 11.85 716,800 12.23 12.23
02-02-19 12.12 12.21 11.77 583,300 11.86 11.86
02-02-15 12.59 12.75 12.02 399,000 12.21 12.21
02-02-14 12.82 13.46 12.52 1,159,000 12.53 12.53
Date Open High Low Vol Cls adjCls
02-02-13 12.40 12.85 12.22 2,016,200 12.73 12.73
02-02-12 12.65 12.70 12.25 618,100 12.25 12.25
02-02-11 12.30 12.66 12.01 642,500 12.64 12.64
02-02-08 12.13 12.32 11.90 898,200 12.25 12.25
02-02-07 12.27 12.57 11.98 809,700 12.00 12.00
02-02-06 12.64 12.65 11.96 813,400 12.21 12.21
02-02-05 13.29 13.30 12.40 1,876,900 12.59 12.59
02-02-04 13.60 13.85 13.20 913,400 13.20 13.20
02-02-01 13.70 13.70 13.35 473,800 13.47 13.47
Date Open High Low Vol Cls adjCls
02-01-31 13.20 13.75 13.03 649,700 13.74 13.74
02-01-30 13.02 13.22 12.60 566,800 13.21 13.21
02-01-29 13.49 13.60 12.82 740,900 12.87 12.87
02-01-28 13.02 13.50 13.01 681,000 13.44 13.44
02-01-25 13.00 13.29 12.66 1,196,700 13.10 13.10
02-01-24 13.26 13.45 13.12 794,000 13.20 13.20
02-01-23 12.70 13.30 12.51 1,169,900 13.22 13.22
02-01-22 13.10 13.20 12.13 825,000 12.64 12.64
02-01-18 13.16 13.30 12.92 1,170,600 13.16 13.16
Date Open High Low Vol Cls adjCls
02-01-17 13.64 13.65 12.96 1,450,300 13.35 13.35
02-01-16 14.13 14.24 13.19 1,337,300 13.48 13.48
02-01-15 14.60 14.75 14.06 976,600 14.74 14.74
02-01-14 14.41 14.88 14.16 712,700 14.79 14.79
02-01-11 14.70 14.80 14.20 634,700 14.56 14.56
02-01-10 14.90 14.90 14.43 1,014,200 14.60 14.60
02-01-09 15.35 15.76 14.26 6,925,900 14.89 14.89
02-01-08 15.20 15.90 15.02 570,000 15.35 15.35
02-01-07 15.66 16.08 15.19 1,184,800 15.24 15.24
Date Open High Low Vol Cls adjCls
02-01-04 14.67 16.26 14.61 2,201,300 16.04 16.04
02-01-03 13.12 14.77 13.11 1,489,800 14.71 14.71
02-01-02 12.86 13.32 12.85 850,200 13.20 13.20
01-12-31 13.16 13.40 12.87 947,700 12.89 12.89
01-12-28 13.62 13.75 13.10 545,500 13.10 13.10
01-12-27 13.29 13.60 13.29 1,221,300 13.55 13.55
01-12-26 13.69 13.83 13.10 815,900 13.23 13.23
01-12-24 13.89 14.13 13.72 313,200 13.74 13.74
01-12-21 13.75 14.00 13.61 410,800 13.66 13.66
Date Open High Low Vol Cls adjCls
01-12-20 13.79 13.90 13.28 942,400 13.67 13.67
01-12-19 14.05 14.40 13.80 613,700 13.83 13.83
01-12-18 14.35 14.55 14.27 542,100 14.40 14.40
01-12-17 13.34 14.34 13.33 812,000 14.32 14.32
01-12-14 13.30 13.80 13.00 770,300 13.39 13.39
01-12-13 13.97 13.98 12.97 659,500 13.12 13.12
01-12-12 14.30 14.97 14.05 638,600 14.12 14.12
01-12-11 14.20 14.73 14.14 382,900 14.47 14.47
01-12-10 13.96 14.16 13.75 480,700 14.02 14.02
Date Open High Low Vol Cls adjCls
01-12-07 14.80 14.97 13.98 467,100 14.10 14.10
01-12-06 14.95 15.00 14.38 972,800 14.86 14.86
01-12-05 14.19 14.98 14.00 1,015,000 14.91 14.91
01-12-04 13.27 14.18 13.21 495,600 14.18 14.18
01-12-03 13.34 13.59 13.03 250,700 13.20 13.20
01-11-30 13.25 13.71 13.07 568,500 13.61 13.61
01-11-29 13.48 13.75 13.21 243,200 13.68 13.68
01-11-28 13.86 14.00 13.13 226,100 13.21 13.21
01-11-27 13.55 14.41 13.17 516,700 14.10 14.10
Date Open High Low Vol Cls adjCls
01-11-26 13.04 13.99 13.03 220,700 13.66 13.66
01-11-23 13.15 13.25 12.76 70,900 13.16 13.16
01-11-21 13.01 13.39 12.71 267,400 13.07 13.07
01-11-20 13.61 13.73 12.89 400,000 13.10 13.10
01-11-19 13.88 14.05 13.42 915,200 13.75 13.75
01-11-16 13.52 13.85 13.31 296,500 13.67 13.67
01-11-15 13.18 14.06 12.65 982,000 13.53 13.53
01-11-14 13.76 13.85 12.95 313,900 13.38 13.38
01-11-13 13.01 13.95 13.00 538,500 13.49 13.49
Date Open High Low Vol Cls adjCls
01-11-12 13.14 13.14 11.61 657,000 12.55 12.55
01-11-09 13.62 13.80 12.35 1,074,300 12.80 12.80
01-11-08 13.71 14.20 13.63 1,189,900 13.72 13.72
01-11-07 13.70 14.23 13.46 909,600 13.75 13.75
01-11-06 13.79 14.00 13.30 1,112,200 13.88 13.88
01-11-05 14.18 14.75 14.00 798,700 14.00 14.00
01-11-02 13.42 14.15 13.42 636,800 13.90 13.90
01-11-01 13.15 13.98 12.79 793,100 13.89 13.89
01-10-31 12.13 13.25 12.09 1,014,300 13.11 13.11
Date Open High Low Vol Cls adjCls
01-10-30 12.40 12.55 11.63 756,900 12.10 12.10
01-10-29 12.86 13.26 12.42 1,020,400 12.51 12.51
01-10-26 12.66 13.42 12.59 2,042,600 13.25 13.25
01-10-25 11.15 13.38 10.91 2,280,000 12.87 12.87
01-10-24 11.46 11.68 11.30 658,200 11.50 11.50
01-10-23 11.25 11.71 11.25 280,900 11.47 11.47
01-10-22 10.35 11.55 10.21 892,600 11.28 11.28
01-10-19 10.28 10.63 10.01 440,000 10.35 10.35
01-10-18 10.70 10.80 9.98 569,500 10.05 10.05
Date Open High Low Vol Cls adjCls
01-10-17 11.03 11.45 10.35 666,400 10.50 10.50
01-10-16 10.72 11.10 10.38 552,800 10.66 10.66
01-10-15 11.72 11.80 10.53 898,600 10.71 10.71
01-10-12 11.65 12.56 11.50 375,700 12.01 12.01
01-10-11 11.30 12.37 11.29 636,100 12.21 12.21
01-10-10 10.52 11.33 10.51 715,300 11.26 11.26
01-10-09 10.70 11.06 10.30 772,800 10.51 10.51
01-10-08 9.80 10.87 9.50 867,500 10.69 10.69
01-10-05 10.10 10.20 9.79 783,700 9.89 9.89
Date Open High Low Vol Cls adjCls
01-10-04 10.44 10.57 9.96 921,200 10.22 10.22
01-10-03 9.15 10.39 8.88 2,122,300 10.33 10.33
01-10-02 9.20 9.53 8.96 705,800 9.05 9.05
01-10-01 9.27 9.75 8.80 744,000 9.01 9.01
01-09-28 9.24 10.10 8.99 1,617,000 9.45 9.45
01-09-27 9.35 9.51 8.55 729,000 8.77 8.77
01-09-26 10.38 10.44 9.07 792,800 9.54 9.54
01-09-25 9.88 10.73 9.61 1,248,100 10.21 10.21
01-09-24 9.40 9.96 9.35 655,100 9.75 9.75
Date Open High Low Vol Cls adjCls
01-09-21 9.36 9.77 8.70 1,125,700 9.00 9.00
01-09-20 10.80 11.06 9.90 893,900 9.99 9.99
01-09-19 11.96 12.10 10.41 1,213,900 10.80 10.80
01-09-18 11.97 12.27 11.70 1,740,900 11.99 11.99
01-09-17 12.24 12.90 11.34 1,053,300 11.97 11.97
01-09-10 13.86 13.86 13.10 896,000 13.15 13.15
01-09-07 13.75 14.01 13.55 748,300 13.95 13.95
01-09-06 13.58 13.90 13.36 661,400 13.76 13.76
01-09-05 13.91 14.25 13.30 916,600 14.01 14.01
Date Open High Low Vol Cls adjCls
01-09-04 13.95 14.08 13.58 607,000 13.82 13.82
01-08-31 13.70 14.25 13.65 755,600 13.95 13.95
01-08-30 13.65 14.10 13.20 710,400 14.07 14.07
01-08-29 14.10 14.20 13.41 1,821,200 13.97 13.97
01-08-28 14.58 14.59 13.81 836,300 14.10 14.10
01-08-27 14.65 14.85 14.52 513,900 14.61 14.61
01-08-24 14.20 14.88 14.00 525,900 14.85 14.85
01-08-23 13.18 14.12 13.18 981,100 14.09 14.09
01-08-22 13.30 13.55 13.02 905,600 13.25 13.25
Date Open High Low Vol Cls adjCls
01-08-21 13.62 13.70 12.95 589,600 13.11 13.11
01-08-20 13.39 13.61 13.12 255,700 13.47 13.47
01-08-17 13.71 13.86 13.25 811,000 13.51 13.51
01-08-16 13.80 13.97 13.14 698,300 13.97 13.97
01-08-15 14.00 14.01 13.61 790,300 13.86 13.86
01-08-14 13.93 14.09 13.70 216,900 13.81 13.81
01-08-13 13.57 13.98 13.55 144,200 13.98 13.98
01-08-10 13.33 13.60 12.84 259,100 13.51 13.51
01-08-09 12.80 13.60 12.67 352,700 13.26 13.26
Date Open High Low Vol Cls adjCls
01-08-08 13.71 14.14 12.85 1,053,000 12.98 12.98
01-08-07 14.89 14.89 13.65 894,100 13.91 13.91
01-08-06 14.97 15.04 14.46 421,600 14.88 14.88
01-08-03 15.17 15.19 14.60 396,800 15.11 15.11
01-08-02 15.10 15.30 14.75 1,369,000 15.25 15.25
01-08-01 14.35 15.10 14.35 946,000 14.85 14.85
01-07-31 14.06 14.60 13.66 655,900 14.17 14.17
01-07-30 14.01 14.41 13.56 857,700 14.10 14.10
01-07-27 13.46 14.10 13.30 835,400 14.04 14.04
Date Open High Low Vol Cls adjCls
01-07-26 12.66 13.78 12.17 2,056,700 13.52 13.52
01-07-25 13.92 14.05 13.36 1,222,200 13.69 13.69
01-07-24 14.28 14.38 13.90 1,024,600 14.05 14.05
01-07-23 13.98 14.60 13.98 472,100 14.29 14.29
01-07-20 13.92 14.31 13.11 375,100 13.86 13.86
01-07-19 14.04 14.60 13.85 695,400 13.87 13.87
01-07-18 12.98 14.05 12.88 1,028,500 13.94 13.94
01-07-17 12.69 13.34 12.40 707,400 13.31 13.31
01-07-16 13.95 13.96 12.80 2,116,500 12.82 12.82
Date Open High Low Vol Cls adjCls
01-07-13 13.50 14.00 13.31 559,900 13.96 13.96
01-07-12 13.27 13.85 13.22 1,398,400 13.50 13.50
01-07-11 12.82 13.20 12.32 637,500 12.99 12.99
01-07-10 13.60 13.64 12.77 834,800 12.89 12.89
01-07-09 13.43 13.75 12.90 699,300 13.51 13.51
01-07-06 13.57 13.57 12.85 1,758,500 13.35 13.35
01-07-05 13.31 14.39 13.13 683,600 14.13 14.13
01-07-03 14.25 14.25 13.26 923,900 13.40 13.40
01-07-02 14.90 15.00 13.99 1,446,200 14.09 14.09
Date Open High Low Vol Cls adjCls
01-06-29 15.23 15.57 14.40 2,806,800 14.80 14.80
01-06-28 14.18 15.36 14.18 1,633,500 15.19 15.19
01-06-27 14.06 14.57 14.00 234,400 14.17 14.17
01-06-26 14.44 14.58 14.00 602,500 14.35 14.35
01-06-25 14.55 15.05 14.42 577,600 14.90 14.90
01-06-22 14.00 14.76 13.95 843,800 14.38 14.38
01-06-21 14.57 15.03 13.69 1,202,600 13.94 13.94
01-06-20 13.85 14.53 13.64 1,485,100 14.44 14.44
01-06-19 15.00 15.10 13.90 859,600 14.24 14.24
Date Open High Low Vol Cls adjCls
01-06-18 14.74 15.14 14.13 852,900 14.60 14.60
01-06-15 14.15 14.55 13.76 1,422,900 14.33 14.33
01-06-14 15.20 15.35 14.35 511,900 14.45 14.45
01-06-13 16.05 16.25 15.51 739,800 15.60 15.60
01-06-12 16.30 16.36 15.20 1,359,400 15.77 15.77
01-06-11 16.82 16.85 16.03 380,000 16.85 16.85
01-06-08 17.99 17.99 16.41 928,600 16.89 16.89
01-06-07 15.99 18.10 15.99 3,295,500 17.91 17.91
01-06-06 16.32 16.40 15.90 697,100 16.12 16.12
Date Open High Low Vol Cls adjCls
01-06-05 15.40 16.40 15.37 1,163,500 16.40 16.40
01-06-04 15.55 15.59 15.06 283,200 15.38 15.38
01-06-01 15.16 15.60 14.96 465,600 15.59 15.59
01-05-31 13.80 15.31 13.76 1,098,100 14.86 14.86
01-05-30 14.60 14.65 12.70 1,918,000 13.55 13.55
01-05-29 16.50 16.70 15.25 554,100 15.27 15.27
01-05-25 16.73 17.03 16.60 406,500 16.91 16.91
01-05-24 16.60 16.85 16.27 628,000 16.63 16.63
01-05-23 17.67 17.72 16.17 663,600 16.26 16.26
Date Open High Low Vol Cls adjCls
01-05-22 17.70 18.15 17.64 721,600 17.70 17.70
01-05-21 17.91 17.98 17.50 1,221,300 17.68 17.68
01-05-18 18.31 18.31 17.49 1,029,200 17.82 17.82
01-05-17 17.97 18.60 17.97 1,813,300 18.39 18.39
01-05-16 16.29 17.95 16.25 1,723,300 17.89 17.89
01-05-15 15.74 16.80 15.24 621,500 16.62 16.62
01-05-14 16.15 16.20 15.35 810,100 15.59 15.59
01-05-11 15.99 16.50 15.93 969,000 16.32 16.32
01-05-10 17.63 17.82 15.67 2,226,400 16.10 16.10
Date Open High Low Vol Cls adjCls
01-05-09 15.48 17.27 15.30 2,366,900 16.94 16.94
01-05-08 15.00 15.61 14.65 2,568,500 15.59 15.59
01-05-07 14.32 14.85 14.31 738,200 14.60 14.60
01-05-04 14.89 15.05 14.14 936,800 14.35 14.35
01-05-03 15.09 15.48 14.95 880,900 15.36 15.36
01-05-02 15.23 15.65 14.87 1,073,900 15.58 15.58
01-05-01 15.06 15.13 14.75 1,209,400 15.01 15.01
01-04-30 15.13 15.75 14.89 3,315,000 15.01 15.01
01-04-27 15.00 15.10 14.72 1,413,200 14.80 14.80
Date Open High Low Vol Cls adjCls
01-04-26 14.55 15.10 14.51 1,350,900 14.75 14.75
01-04-25 14.74 14.96 13.90 1,618,400 14.60 14.60
01-04-24 14.97 15.13 14.60 1,648,700 14.96 14.96
01-04-23 14.88 15.02 13.62 1,861,800 14.90 14.90
01-04-20 14.21 14.87 13.99 4,201,400 14.77 14.77
01-04-19 13.59 14.99 13.42 1,855,500 14.73 14.73
01-04-18 13.43 15.04 13.00 4,011,500 13.40 13.40
01-04-17 12.89 13.22 12.51 784,600 13.05 13.05
01-04-16 12.99 13.20 12.51 540,300 13.10 13.10
Date Open High Low Vol Cls adjCls
01-04-12 12.37 13.30 12.36 2,678,800 13.05 13.05
01-04-11 13.24 13.75 12.40 2,507,800 12.57 12.57
01-04-10 11.75 12.20 11.41 1,584,400 12.20 12.20
01-04-09 11.55 11.95 11.25 732,600 11.75 11.75
01-04-06 11.13 11.81 11.06 708,300 11.63 11.63
01-04-05 10.31 12.19 10.31 1,626,600 11.81 11.81
01-04-04 9.00 10.44 8.75 1,544,600 9.88 9.88
01-04-03 10.25 10.63 9.31 753,600 9.38 9.38
01-04-02 11.63 11.75 10.19 1,277,300 10.50 10.50
Date Open High Low Vol Cls adjCls
01-03-30 11.25 11.88 11.13 1,202,300 11.56 11.56
01-03-29 11.56 12.06 11.06 982,000 11.06 11.06
01-03-28 11.94 12.50 11.63 2,263,600 11.63 11.63
01-03-27 11.38 12.69 11.31 1,426,000 12.63 12.63
01-03-26 11.44 11.56 11.19 654,500 11.38 11.38
01-03-23 11.38 11.75 10.75 1,645,500 11.38 11.38
01-03-22 10.81 11.13 10.13 561,500 11.06 11.06
01-03-21 10.25 11.19 10.13 394,300 10.81 10.81
01-03-20 9.88 10.56 9.88 691,700 10.19 10.19
Date Open High Low Vol Cls adjCls
01-03-19 9.88 10.38 9.13 1,888,500 9.94 9.94
01-03-16 10.81 11.00 9.38 2,004,800 9.50 9.50
01-03-15 11.50 11.56 10.88 986,700 11.00 11.00
01-03-14 11.06 11.75 10.94 559,800 11.44 11.44
01-03-13 11.25 11.56 10.94 921,300 11.50 11.50
01-03-12 10.94 11.31 10.75 843,300 11.25 11.25
01-03-09 11.00 11.13 10.81 1,083,100 11.13 11.13
01-03-08 11.00 11.63 10.94 1,746,900 11.19 11.19
01-03-07 11.13 11.31 10.88 946,700 11.00 11.00
Date Open High Low Vol Cls adjCls
01-03-06 10.53 11.38 10.50 837,100 11.19 11.19
01-03-05 10.44 10.56 10.00 519,900 10.44 10.44
01-03-02 9.75 10.75 9.63 1,286,000 10.38 10.38
01-03-01 8.69 12.50 8.66 2,220,000 10.06 10.06
01-02-28 9.88 10.19 9.00 1,584,000 9.22 9.22
01-02-27 10.75 11.31 9.75 1,846,100 10.09 10.09
01-02-26 10.50 14.00 10.00 8,535,100 11.75 11.75
01-02-23 10.03 10.50 9.75 735,600 10.44 10.44
01-02-22 10.38 10.50 9.75 1,056,900 10.19 10.19
Date Open High Low Vol Cls adjCls
01-02-21 10.19 10.75 10.00 839,900 10.31 10.31
01-02-20 11.13 11.19 10.44 1,381,600 10.56 10.56
01-02-16 10.50 11.19 10.00 1,470,200 11.13 11.13
01-02-15 11.06 11.19 10.75 2,346,600 10.94 10.94
01-02-14 10.56 10.81 10.13 3,472,300 10.75 10.75
01-02-13 10.97 11.06 10.38 1,092,000 10.44 10.44
01-02-12 10.53 11.44 10.50 1,561,600 10.94 10.94
01-02-09 10.44 10.63 10.00 1,288,000 10.50 10.50
01-02-08 10.69 10.88 10.44 787,000 10.44 10.44
Date Open High Low Vol Cls adjCls
01-02-07 10.31 10.75 10.31 697,900 10.63 10.63
01-02-06 10.94 11.00 10.25 854,000 10.69 10.69
01-02-05 10.75 11.19 10.25 1,049,800 10.94 10.94
01-02-02 11.00 11.38 10.56 899,900 10.81 10.81
01-02-01 11.00 11.25 10.56 1,594,200 10.88 10.88
01-01-31 11.00 11.50 10.88 3,888,700 11.19 11.19
01-01-30 10.66 10.75 10.31 2,067,300 10.69 10.69
01-01-29 10.56 10.75 10.13 1,411,100 10.75 10.75
01-01-26 10.63 10.81 10.13 2,162,900 10.25 10.25
Date Open High Low Vol Cls adjCls
01-01-25 10.94 11.25 10.50 1,142,500 10.88 10.88
01-01-24 10.88 11.38 10.88 2,050,500 10.88 10.88
01-01-23 10.56 11.44 10.13 1,106,000 11.00 11.00
01-01-22 11.63 11.63 10.00 1,532,300 11.13 11.13
01-01-19 13.06 13.06 11.00 3,379,200 11.63 11.63
01-01-18 12.00 13.00 11.06 1,971,800 12.88 12.88
01-01-17 11.31 13.44 11.31 4,910,800 11.81 11.81
01-01-16 10.13 10.94 9.88 2,062,400 10.75 10.75
01-01-12 10.31 11.63 10.19 3,442,800 10.56 10.56
Date Open High Low Vol Cls adjCls
01-01-11 8.75 10.69 8.56 4,601,000 10.63 10.63
01-01-10 8.48 9.13 8.38 3,885,900 8.81 8.81
01-01-09 8.75 8.81 8.47 3,127,400 8.56 8.56
01-01-08 8.72 9.13 8.44 2,410,500 8.44 8.44
01-01-05 9.63 9.94 8.50 3,674,500 8.75 8.75
01-01-04 9.56 10.63 8.56 6,555,600 9.63 9.63
01-01-03 8.56 9.25 8.19 8,332,400 9.25 9.25
01-01-02 8.44 8.81 8.31 2,826,100 8.66 8.66
00-12-29 7.88 9.22 7.88 7,069,800 8.88 8.88
Date Open High Low Vol Cls adjCls
00-12-28 8.06 8.25 7.88 1,036,800 7.88 7.88
00-12-27 8.38 8.50 8.06 413,400 8.19 8.19
00-12-26 8.44 8.88 8.13 379,200 8.13 8.13
00-12-22 8.44 9.06 8.38 274,800 8.56 8.56
00-12-21 7.69 8.75 7.63 388,700 8.50 8.50
00-12-20 9.09 9.19 8.13 646,500 8.31 8.31
00-12-19 8.50 8.94 8.44 319,800 8.44 8.44
00-12-18 8.98 9.31 8.88 278,700 9.00 9.00
00-12-15 8.78 9.00 8.50 196,500 8.75 8.75
Date Open High Low Vol Cls adjCls
00-12-14 8.75 9.19 8.66 327,300 8.81 8.81
00-12-13 8.88 9.13 8.44 1,027,400 8.94 8.94
00-12-12 10.00 10.69 9.50 262,500 9.72 9.72
00-12-11 7.81 11.00 7.75 836,300 10.50 10.50
00-12-08 7.31 8.34 7.19 235,900 8.34 8.34
00-12-07 7.47 7.63 7.00 340,700 7.19 7.19
00-12-06 7.69 7.94 7.00 268,400 7.50 7.50
00-12-05 7.63 8.00 7.13 235,400 7.69 7.69
00-12-04 7.31 7.88 7.00 138,400 7.13 7.13
Date Open High Low Vol Cls adjCls
00-12-01 7.02 7.50 6.63 172,600 7.19 7.19
00-11-30 6.47 7.41 6.28 416,000 7.00 7.00
00-11-29 7.81 8.00 7.00 460,000 7.06 7.06
00-11-28 8.19 8.22 7.38 205,800 7.63 7.63
00-11-27 8.73 8.81 8.13 157,100 8.25 8.25
00-11-24 8.16 8.63 8.13 102,800 8.38 8.38
00-11-22 7.94 8.38 7.94 338,300 8.06 8.06
00-11-21 8.50 8.50 7.81 198,500 8.22 8.22
00-11-20 7.81 8.28 7.69 288,800 8.25 8.25
Date Open High Low Vol Cls adjCls
00-11-17 8.50 8.50 7.63 828,000 7.75 7.75
00-11-16 8.75 8.75 8.00 497,400 8.00 8.00
00-11-15 8.69 9.06 8.50 267,600 8.53 8.53
00-11-14 8.63 8.94 8.38 315,600 8.50 8.50
00-11-13 8.34 8.44 7.75 1,059,900 8.13 8.13
00-11-10 9.02 9.81 8.75 205,400 8.81 8.81
00-11-09 9.47 9.69 9.03 167,400 9.63 9.63
00-11-08 10.28 10.31 9.38 151,300 9.81 9.81
00-11-07 10.50 10.63 10.00 225,600 10.25 10.25
Date Open High Low Vol Cls adjCls
00-11-06 10.19 10.88 10.13 467,200 10.44 10.44
00-11-03 10.25 10.38 9.88 211,700 10.25 10.25
00-11-02 10.75 10.94 10.00 558,900 10.50 10.50
00-11-01 10.00 10.63 9.88 259,400 10.63 10.63
00-10-31 10.00 10.75 9.63 422,600 10.75 10.75
00-10-30 10.00 10.06 9.44 278,500 10.00 10.00
00-10-27 10.81 11.00 9.88 313,800 9.94 9.94
00-10-26 10.22 10.25 9.50 539,400 10.19 10.19
00-10-25 9.75 10.13 9.25 332,400 9.75 9.75
Date Open High Low Vol Cls adjCls
00-10-24 11.00 11.13 10.00 410,000 10.19 10.19
00-10-23 10.69 11.50 10.50 729,900 10.81 10.81
00-10-20 9.38 10.88 9.25 1,202,300 10.75 10.75
00-10-19 9.44 10.00 8.75 855,300 9.50 9.50
00-10-18 8.09 9.34 8.00 823,300 8.81 8.81
00-10-17 10.81 10.88 8.38 1,301,600 8.75 8.75
00-10-16 11.00 12.00 10.00 1,039,100 10.38 10.38
00-10-13 8.53 10.38 8.13 926,000 10.13 10.13
00-10-12 8.47 9.00 8.00 908,200 8.56 8.56
Date Open High Low Vol Cls adjCls
00-10-11 7.47 8.50 7.19 1,341,900 8.00 8.00
00-10-10 8.72 8.75 7.56 1,402,700 7.63 7.63
00-10-09 9.00 9.00 8.38 699,800 8.56 8.56
00-10-06 9.81 10.06 8.69 823,800 9.13 9.13
00-10-05 10.94 11.13 9.84 1,091,100 9.88 9.88
00-10-04 10.31 11.00 10.25 470,800 11.00 11.00
00-10-03 11.75 11.75 10.19 520,500 10.69 10.69
00-10-02 12.00 12.00 10.88 448,000 11.19 11.19
00-09-29 11.75 11.94 11.25 329,200 11.88 11.88
Date Open High Low Vol Cls adjCls
00-09-28 12.06 12.06 11.56 507,700 11.75 11.75
00-09-27 12.56 12.75 11.50 254,000 11.94 11.94
00-09-26 12.50 12.63 11.38 352,000 11.63 11.63
00-09-25 12.63 13.63 12.06 605,000 12.31 12.31
00-09-22 11.63 12.50 11.19 1,564,500 11.94 11.94
00-09-21 14.13 14.25 12.75 848,900 12.88 12.88
00-09-20 15.00 15.06 14.00 1,074,000 14.19 14.19
00-09-19 15.31 15.56 14.81 555,300 14.94 14.94
00-09-18 15.94 16.44 15.00 324,600 15.00 15.00
Date Open High Low Vol Cls adjCls
00-09-15 16.38 16.50 15.25 370,500 15.50 15.50
00-09-14 15.94 16.81 15.94 333,700 16.38 16.38
00-09-13 15.81 16.13 15.63 554,000 15.75 15.75
00-09-12 16.66 17.00 15.88 252,100 15.94 15.94
00-09-11 17.13 17.75 16.25 547,200 16.75 16.75
00-09-08 18.50 18.63 17.38 327,800 17.38 17.38
00-09-07 16.88 19.00 16.75 439,500 18.69 18.69
00-09-06 17.94 18.00 16.81 514,000 16.88 16.88
00-09-05 18.75 18.75 17.75 460,900 17.88 17.88
Date Open High Low Vol Cls adjCls
00-09-01 18.19 18.75 18.13 340,800 18.50 18.50
00-08-31 18.25 18.63 18.00 470,100 18.06 18.06
00-08-30 19.06 19.25 18.25 384,900 18.31 18.31
00-08-29 18.63 19.44 18.50 566,900 19.13 19.13
00-08-28 19.16 19.38 18.31 255,000 18.63 18.63
00-08-25 19.81 20.44 19.38 349,600 19.38 19.38
00-08-24 18.25 19.94 18.19 768,400 19.94 19.94
00-08-23 18.63 19.25 18.25 332,800 18.75 18.75
00-08-22 19.13 19.75 18.88 812,500 19.31 19.31
Date Open High Low Vol Cls adjCls
00-08-21 18.81 18.94 17.63 719,300 18.94 18.94
00-08-18 19.13 19.13 17.88 846,200 18.38 18.38
00-08-17 17.50 18.75 17.44 960,200 18.56 18.56
00-08-16 18.50 19.25 17.38 1,226,200 17.75 17.75
00-08-15 15.59 18.13 15.38 3,045,600 17.94 17.94
00-08-14 14.88 15.69 14.38 1,566,400 15.44 15.44
00-08-11 14.38 14.75 13.75 1,213,100 14.50 14.50
00-08-10 15.31 15.38 14.31 1,024,300 14.81 14.81
00-08-09 16.13 16.19 14.88 934,900 15.19 15.19
Date Open High Low Vol Cls adjCls
00-08-08 16.94 17.00 15.50 941,300 15.56 15.56
00-08-07 17.75 18.25 16.31 2,041,500 16.75 16.75
00-08-04 16.88 17.00 15.75 817,000 16.38 16.38
00-08-03 15.50 16.69 15.00 931,400 16.13 16.13
00-08-02 16.06 17.25 16.00 779,400 16.50 16.50
00-08-01 18.56 18.56 16.25 984,900 16.63 16.63
00-07-31 15.38 19.63 14.88 2,001,900 18.50 18.50
00-07-28 17.13 17.19 14.25 2,061,200 15.38 15.38
00-07-27 17.88 18.13 16.31 1,494,100 16.56 16.56
Date Open High Low Vol Cls adjCls
00-07-26 18.13 19.88 17.75 1,296,600 18.50 18.50
00-07-25 17.25 18.63 17.19 1,936,700 18.50 18.50
00-07-24 20.13 20.25 16.50 2,541,100 16.88 16.88
00-07-21 22.88 22.94 19.00 2,689,400 19.31 19.31
00-07-20 24.25 25.38 22.63 1,320,300 23.13 23.13
00-07-19 25.13 25.19 23.25 1,399,200 24.00 24.00
00-07-18 24.38 25.50 23.06 2,147,800 25.25 25.25
00-07-17 26.88 26.88 23.88 1,266,300 24.13 24.13
00-07-14 25.81 25.88 23.94 1,095,000 25.19 25.19
Date Open High Low Vol Cls adjCls
00-07-13 26.38 27.44 25.00 2,084,700 25.50 25.50
00-07-12 24.75 26.63 23.94 4,542,000 25.88 25.88
00-07-11 27.50 30.00 23.75 17,448,600 23.94 23.94