Axcelis Technologies Inc. (ACLS)

15.45
0.00 (0.00%)
Exchange
NMS

Axcelis Technologies Inc. (ACLS) Historicals

Date Open High Low Vol Cls adjCls
17-02-28 16.00 16.00 15.40 225,100 15.45 15.45
17-02-27 15.90 16.35 15.85 243,900 16.00 16.00
17-02-24 16.00 16.10 15.60 137,500 15.80 15.80
17-02-23 16.30 16.40 15.90 184,500 16.20 16.20
17-02-22 15.90 16.40 15.75 162,100 16.20 16.20
17-02-21 15.55 16.25 15.55 273,300 15.90 15.90
17-02-17 15.80 15.98 15.50 99,500 15.80 15.80
17-02-16 16.15 16.15 15.51 232,300 15.80 15.80
17-02-15 16.00 16.35 15.90 233,600 16.25 16.25
Date Open High Low Vol Cls adjCls
17-02-14 16.15 16.40 16.05 180,700 16.05 16.05
17-02-13 16.35 16.80 16.16 314,600 16.30 16.30
17-02-10 15.90 16.20 15.65 147,800 16.10 16.10
17-02-09 15.85 16.10 15.75 116,500 15.75 15.75
17-02-08 15.95 16.05 15.57 151,300 15.90 15.90
17-02-07 16.45 16.70 15.73 231,800 15.95 15.95
17-02-06 16.75 16.95 16.30 452,900 16.35 16.35
17-02-03 16.50 16.75 16.35 339,800 16.65 16.65
17-02-02 16.45 16.50 15.90 666,500 16.35 16.35
Date Open High Low Vol Cls adjCls
17-02-01 15.35 15.70 15.25 165,400 15.65 15.65
17-01-31 15.05 15.33 14.90 97,300 15.20 15.20
17-01-30 15.50 15.50 14.80 212,600 15.30 15.30
17-01-27 15.45 15.73 15.41 125,200 15.55 15.55
17-01-26 15.75 15.75 15.45 86,600 15.50 15.50
17-01-25 15.85 15.88 15.45 128,700 15.75 15.75
17-01-24 15.40 15.75 15.25 94,800 15.65 15.65
17-01-23 15.25 15.45 15.10 214,600 15.25 15.25
17-01-20 15.45 15.80 15.20 172,600 15.25 15.25
Date Open High Low Vol Cls adjCls
17-01-19 15.85 15.94 15.25 99,400 15.45 15.45
17-01-18 15.60 16.20 15.55 205,300 15.90 15.90
17-01-17 16.05 16.05 15.40 160,800 15.55 15.55
17-01-13 15.55 16.15 15.30 220,900 15.90 15.90
17-01-12 16.30 16.40 15.20 171,400 16.05 16.05
17-01-11 14.95 16.55 14.95 471,000 16.50 16.50
17-01-10 14.75 15.00 14.55 201,600 14.90 14.90
17-01-09 14.45 14.95 14.45 165,900 14.70 14.70
17-01-06 14.45 14.60 14.25 89,900 14.50 14.50
Date Open High Low Vol Cls adjCls
17-01-05 14.55 14.63 14.20 188,800 14.35 14.35
17-01-04 14.30 14.60 14.20 93,900 14.50 14.50
17-01-03 14.65 14.65 14.00 166,600 14.15 14.15
16-12-30 14.35 14.60 14.00 174,300 14.55 14.55
16-12-29 14.10 14.48 14.05 63,300 14.45 14.45
16-12-28 14.40 14.40 14.05 38,900 14.10 14.10
16-12-27 14.05 14.68 14.05 121,400 14.30 14.30
16-12-23 13.95 14.15 13.80 51,600 14.15 14.15
16-12-22 14.00 14.40 13.70 92,200 14.00 14.00
Date Open High Low Vol Cls adjCls
16-12-21 13.95 14.15 13.95 46,700 14.00 14.00
16-12-20 14.10 14.40 13.95 79,500 14.10 14.10
16-12-19 13.65 14.20 13.65 108,700 14.05 14.05
16-12-16 13.85 14.20 13.60 212,000 13.70 13.70
16-12-15 13.60 13.95 13.60 137,100 13.85 13.85
16-12-14 13.75 13.78 13.48 68,600 13.60 13.60
16-12-13 13.60 13.85 13.55 89,700 13.85 13.85
16-12-12 13.75 13.80 13.45 46,700 13.65 13.65
16-12-09 13.90 13.90 13.60 84,000 13.80 13.80
Date Open High Low Vol Cls adjCls
16-12-08 13.40 13.90 13.11 130,000 13.75 13.75
16-12-07 13.10 13.50 13.10 65,900 13.45 13.45
16-12-06 13.45 13.45 13.00 104,000 13.25 13.25
16-12-05 13.20 13.55 12.95 108,100 13.30 13.30
16-12-02 12.75 13.20 12.70 100,400 13.00 13.00
16-12-01 13.70 13.80 12.65 93,900 12.80 12.80
16-11-30 13.60 13.85 13.40 123,400 13.65 13.65
16-11-29 13.75 13.90 13.60 43,600 13.65 13.65
16-11-28 13.65 13.90 13.40 51,700 13.70 13.70
Date Open High Low Vol Cls adjCls
16-11-25 13.85 13.90 13.65 49,900 13.80 13.80
16-11-23 13.95 13.95 13.70 60,100 13.90 13.90
16-11-22 13.95 14.10 13.85 103,000 13.95 13.95
16-11-21 14.05 14.05 13.75 55,100 13.90 13.90
16-11-18 14.00 14.08 13.80 134,800 13.95 13.95
16-11-17 14.25 14.25 13.80 134,900 13.90 13.90
16-11-16 13.80 14.30 13.80 163,500 14.15 14.15
16-11-15 13.75 14.00 13.45 189,400 14.00 14.00
16-11-14 13.55 13.70 13.16 150,900 13.50 13.50
Date Open High Low Vol Cls adjCls
16-11-11 12.90 13.55 12.90 193,000 13.50 13.50
16-11-10 12.85 13.00 12.25 183,100 12.80 12.80
16-11-09 12.10 12.75 11.81 198,600 12.65 12.65
16-11-08 12.15 12.50 12.00 91,700 12.40 12.40
16-11-07 11.55 12.25 11.55 194,700 12.05 12.05
16-11-04 11.25 11.85 11.25 338,400 11.55 11.55
16-11-03 12.75 12.75 11.05 587,600 11.20 11.20
16-11-02 14.15 14.20 13.37 159,000 13.45 13.45
16-11-01 13.90 14.30 13.55 246,400 14.20 14.20
Date Open High Low Vol Cls adjCls
16-10-31 13.30 13.70 13.10 143,800 13.65 13.65
16-10-28 13.35 13.60 13.20 67,100 13.30 13.30
16-10-27 13.65 13.75 13.30 69,600 13.30 13.30
16-10-26 13.90 13.90 12.90 91,500 13.50 13.50
16-10-25 13.75 14.00 13.65 74,100 13.95 13.95
16-10-24 13.55 14.10 13.55 87,900 13.85 13.85
16-10-21 13.45 13.60 13.30 57,500 13.55 13.55
16-10-20 13.70 13.70 13.48 74,200 13.60 13.60
16-10-19 13.80 13.88 13.30 88,200 13.70 13.70
Date Open High Low Vol Cls adjCls
16-10-18 13.90 13.90 13.65 55,800 13.75 13.75
16-10-17 13.75 13.85 13.58 78,600 13.75 13.75
16-10-14 13.61 13.85 13.58 109,600 13.72 13.72
16-10-13 13.65 13.75 13.46 74,200 13.57 13.57
16-10-12 13.58 13.80 13.46 38,700 13.77 13.77
16-10-11 13.91 13.96 13.48 115,500 13.61 13.61
16-10-10 13.89 14.04 13.87 68,400 13.98 13.98
16-10-07 13.89 13.91 13.67 67,000 13.76 13.76
16-10-06 13.92 13.98 13.75 59,000 13.95 13.95
Date Open High Low Vol Cls adjCls
16-10-05 13.86 14.07 13.78 99,400 13.89 13.89
16-10-04 14.00 14.14 13.67 197,800 13.75 13.75
16-10-03 13.25 13.93 13.24 181,200 13.89 13.89
16-09-30 13.35 13.37 13.20 248,200 13.28 13.28
16-09-29 12.98 13.34 12.86 190,300 13.25 13.25
16-09-28 13.12 13.25 13.00 104,400 13.16 13.16
16-09-27 12.89 13.18 12.86 106,500 13.16 13.16
16-09-26 12.97 12.98 12.34 101,500 12.85 12.85
16-09-23 13.31 13.38 13.09 116,000 13.10 13.10
Date Open High Low Vol Cls adjCls
16-09-22 12.80 13.47 12.76 247,800 13.43 13.43
16-09-21 12.48 12.77 12.41 94,600 12.76 12.76
16-09-20 12.47 12.54 12.40 89,000 12.49 12.49
16-09-19 12.35 12.49 12.23 84,500 12.45 12.45
16-09-16 12.33 12.39 12.17 120,400 12.28 12.28
16-09-15 12.12 12.35 12.10 105,600 12.35 12.35
16-09-14 12.73 12.73 12.01 179,600 12.11 12.11
16-09-13 12.06 12.80 12.06 331,500 12.73 12.73
16-09-12 11.88 12.16 11.82 148,900 12.10 12.10
Date Open High Low Vol Cls adjCls
16-09-09 12.50 12.70 11.76 156,900 12.00 12.00
16-09-08 12.35 12.68 12.20 200,200 12.65 12.65
16-09-07 12.20 12.35 12.10 124,600 12.34 12.34
16-09-06 12.18 12.23 11.90 140,300 12.17 12.17
16-09-02 12.16 12.25 11.99 114,600 12.09 12.09
16-09-01 11.76 12.17 11.64 173,700 12.00 12.00
16-08-31 11.73 11.84 11.59 124,400 11.73 11.73
16-08-30 11.78 11.85 11.65 83,600 11.72 11.72
16-08-29 11.85 11.86 11.71 36,300 11.74 11.74
Date Open High Low Vol Cls adjCls
16-08-26 11.80 11.92 11.65 97,500 11.79 11.79
16-08-25 11.71 11.85 11.70 76,900 11.76 11.76
16-08-24 11.92 11.94 11.70 53,100 11.72 11.72
16-08-23 11.91 12.05 11.88 83,700 11.90 11.90
16-08-22 11.84 11.98 11.62 121,600 11.90 11.90
16-08-19 11.70 11.99 11.70 110,900 11.76 11.76
16-08-18 11.38 11.73 11.25 160,500 11.71 11.71
16-08-17 11.72 11.72 11.43 173,900 11.45 11.45
16-08-16 11.77 11.94 11.70 122,000 11.75 11.75
Date Open High Low Vol Cls adjCls
16-08-15 12.05 12.15 11.72 165,600 11.85 11.85
16-08-12 11.73 12.10 11.59 158,400 12.05 12.05
16-08-11 11.69 11.80 11.62 130,200 11.75 11.75
16-08-10 12.02 12.02 11.56 121,100 11.70 11.70
16-08-09 11.96 12.18 11.89 191,100 12.05 12.05
16-08-08 11.69 12.19 11.65 320,200 11.97 11.97
16-08-05 11.15 11.88 11.15 359,400 11.53 11.53
16-08-04 10.99 11.19 10.75 233,100 11.13 11.13
16-08-03 11.05 11.49 10.75 499,900 11.02 11.02
Date Open High Low Vol Cls adjCls
16-08-02 10.68 11.08 10.43 312,200 10.85 10.85
16-08-01 10.68 10.73 10.43 83,300 10.66 10.66
16-07-29 10.76 10.78 10.62 86,500 10.70 10.70
16-07-28 10.62 10.80 10.57 164,000 10.77 10.77
16-07-27 10.73 10.85 10.60 78,400 10.64 10.64
16-07-26 10.68 10.88 10.62 100,900 10.73 10.73
16-07-25 10.67 10.78 10.64 51,100 10.71 10.71
16-07-22 10.53 10.74 10.46 49,000 10.69 10.69
16-07-21 10.66 10.81 10.48 59,400 10.56 10.56
Date Open High Low Vol Cls adjCls
16-07-20 10.55 10.93 10.55 101,300 10.71 10.71
16-07-19 10.53 10.78 10.47 71,200 10.55 10.55
16-07-18 10.51 10.74 9.88 115,700 10.59 10.59
16-07-15 10.65 10.65 10.49 95,600 10.54 10.54
16-07-14 10.55 10.72 10.51 94,300 10.58 10.58
16-07-13 10.38 10.57 10.15 302,300 10.48 10.48
16-07-12 10.71 10.73 10.22 174,600 10.30 10.30
16-07-11 10.40 10.69 10.40 91,700 10.67 10.67
16-07-08 10.05 10.34 10.00 128,200 10.31 10.31
Date Open High Low Vol Cls adjCls
16-07-07 9.93 10.07 9.68 109,600 9.91 9.91
16-07-06 10.02 10.08 9.82 118,200 9.92 9.92
16-07-05 10.92 10.92 10.04 121,800 10.11 10.11
16-07-01 10.70 11.09 10.55 177,500 10.93 10.93
16-06-30 2.63 2.69 2.58 555,000 2.69 10.76
16-06-29 2.60 2.67 2.60 71,200 2.63 10.52
16-06-28 2.54 2.62 2.54 143,200 2.58 10.32
16-06-27 2.60 2.60 2.42 147,900 2.52 10.08
16-06-24 2.55 2.71 2.51 253,000 2.66 10.64
Date Open High Low Vol Cls adjCls
16-06-23 2.75 2.80 2.75 90,900 2.80 11.20
16-06-22 2.73 2.78 2.72 77,900 2.72 10.88
16-06-21 2.74 2.75 2.70 69,900 2.74 10.96
16-06-20 2.69 2.79 2.69 58,900 2.74 10.96
16-06-17 2.67 2.71 2.58 124,200 2.67 10.68
16-06-16 2.74 2.75 2.62 85,500 2.67 10.68
16-06-15 2.67 2.75 2.62 96,600 2.74 10.96
16-06-14 2.65 2.71 2.64 60,200 2.68 10.72
16-06-13 2.64 2.70 2.64 55,200 2.66 10.64
Date Open High Low Vol Cls adjCls
16-06-10 2.73 2.73 2.65 65,100 2.66 10.64
16-06-09 2.76 2.78 2.72 49,400 2.74 10.96
16-06-08 2.78 2.80 2.73 38,800 2.78 11.12
16-06-07 2.79 2.84 2.75 278,200 2.78 11.12
16-06-06 2.76 2.86 2.71 119,500 2.81 11.24
16-06-03 2.81 2.83 2.75 180,700 2.77 11.08
16-06-02 2.74 2.85 2.71 108,900 2.83 11.32
16-06-01 2.66 2.77 2.66 118,200 2.76 11.04
16-05-31 2.69 2.70 2.59 94,100 2.70 10.80
Date Open High Low Vol Cls adjCls
16-05-27 2.66 2.72 2.52 77,600 2.68 10.72
16-05-26 2.63 2.69 2.61 141,700 2.68 10.72
16-05-25 2.60 2.66 2.58 72,900 2.64 10.56
16-05-24 2.53 2.64 2.51 108,700 2.61 10.44
16-05-23 2.44 2.51 2.41 79,100 2.50 10.00
16-05-20 2.32 2.45 2.32 74,000 2.42 9.68
16-05-19 2.28 2.32 2.28 79,200 2.30 9.20
16-05-18 2.26 2.35 2.26 140,400 2.30 9.20
16-05-17 2.40 2.40 2.23 150,800 2.29 9.16
Date Open High Low Vol Cls adjCls
16-05-16 2.40 2.45 2.37 81,800 2.41 9.64
16-05-13 2.38 2.42 2.35 47,400 2.40 9.60
16-05-12 2.42 2.45 2.32 107,000 2.38 9.52
16-05-11 2.47 2.49 2.41 49,700 2.42 9.68
16-05-10 2.46 2.51 2.42 102,100 2.48 9.92
16-05-09 2.47 2.52 2.41 162,300 2.47 9.88
16-05-06 2.54 2.55 2.40 203,300 2.50 10.00
16-05-05 2.46 2.57 2.46 145,400 2.56 10.24
16-05-04 2.57 2.60 2.35 383,300 2.47 9.88
Date Open High Low Vol Cls adjCls
16-05-03 2.66 2.74 2.54 190,400 2.60 10.40
16-05-02 2.89 2.95 2.70 262,800 2.74 10.96
16-04-29 2.86 2.87 2.78 82,200 2.86 11.44
16-04-28 2.87 2.95 2.83 119,400 2.84 11.36
16-04-27 2.90 2.98 2.88 75,400 2.97 11.88
16-04-26 2.90 2.95 2.86 46,000 2.94 11.76
16-04-25 2.88 2.98 2.88 77,400 2.90 11.60
16-04-22 2.87 2.92 2.85 74,000 2.90 11.60
16-04-21 2.91 2.91 2.82 70,100 2.87 11.48
Date Open High Low Vol Cls adjCls
16-04-20 2.88 2.93 2.84 76,500 2.91 11.64
16-04-19 2.87 2.94 2.84 84,600 2.90 11.60
16-04-18 2.82 2.88 2.82 43,900 2.86 11.44
16-04-15 2.80 2.84 2.80 71,500 2.82 11.28
16-04-14 2.80 2.84 2.75 62,100 2.82 11.28
16-04-13 2.76 2.81 2.71 85,600 2.81 11.24
16-04-12 2.68 2.79 2.68 75,800 2.73 10.92
16-04-11 2.70 2.77 2.66 50,600 2.68 10.72
16-04-08 2.76 2.80 2.69 66,200 2.71 10.84
Date Open High Low Vol Cls adjCls
16-04-07 2.76 2.79 2.71 121,900 2.75 11.00
16-04-06 2.73 2.82 2.72 150,500 2.81 11.24
16-04-05 2.78 2.79 2.74 90,700 2.74 10.96
16-04-04 2.81 2.82 2.78 66,200 2.79 11.16
16-04-01 2.77 2.82 2.77 92,900 2.80 11.20
16-03-31 2.83 2.83 2.77 109,400 2.80 11.20
16-03-30 2.76 2.82 2.75 112,900 2.81 11.24
16-03-29 2.67 2.76 2.62 132,500 2.73 10.92
16-03-28 2.58 2.72 2.58 90,100 2.69 10.76
Date Open High Low Vol Cls adjCls
16-03-24 2.64 2.67 2.57 106,500 2.58 10.32
16-03-23 2.76 2.76 2.64 135,500 2.64 10.56
16-03-22 2.81 2.83 2.72 73,300 2.76 11.04
16-03-21 2.83 2.90 2.81 97,300 2.81 11.24
16-03-18 2.74 2.86 2.71 193,400 2.85 11.40
16-03-17 2.67 2.72 2.64 70,400 2.71 10.84
16-03-16 2.67 2.72 2.65 64,800 2.69 10.76
16-03-15 2.75 2.75 2.64 72,100 2.66 10.64
16-03-14 2.74 2.79 2.71 53,200 2.76 11.04
Date Open High Low Vol Cls adjCls
16-03-11 2.77 2.79 2.65 73,200 2.77 11.08
16-03-10 2.80 2.80 2.69 60,000 2.74 10.96
16-03-09 2.77 2.83 2.76 102,000 2.79 11.16
16-03-08 2.70 2.85 2.66 230,700 2.77 11.08
16-03-07 2.49 2.70 2.45 151,400 2.62 10.48
16-03-04 2.75 2.75 2.65 69,700 2.68 10.72
16-03-03 2.68 2.80 2.65 148,100 2.73 10.92
16-03-02 2.65 2.70 2.63 77,600 2.66 10.64
16-03-01 2.50 2.70 2.48 123,600 2.63 10.52
Date Open High Low Vol Cls adjCls
16-02-29 2.50 2.53 2.45 141,200 2.50 10.00
16-02-26 2.50 2.57 2.48 68,200 2.52 10.08
16-02-25 2.53 2.53 2.42 72,400 2.50 10.00
16-02-24 2.44 2.51 2.37 106,100 2.51 10.04
16-02-23 2.35 2.48 2.35 102,000 2.45 9.80
16-02-22 2.50 2.50 2.32 174,200 2.35 9.40
16-02-19 2.41 2.52 2.41 97,400 2.46 9.84
16-02-18 2.38 2.42 2.37 52,600 2.41 9.64
16-02-17 2.38 2.43 2.35 93,700 2.38 9.52
Date Open High Low Vol Cls adjCls
16-02-16 2.28 2.37 2.27 75,700 2.37 9.48
16-02-12 2.32 2.32 2.20 127,500 2.27 9.08
16-02-11 2.16 2.25 2.15 92,200 2.25 9.00
16-02-10 2.31 2.36 2.22 110,300 2.24 8.96
16-02-09 2.31 2.34 2.22 83,000 2.28 9.12
16-02-08 2.41 2.41 1.79 245,300 2.34 9.36
16-02-05 2.48 2.48 2.37 148,700 2.42 9.68
16-02-04 2.42 2.54 2.35 185,600 2.48 9.92
16-02-03 2.62 2.64 2.27 484,200 2.40 9.60
Date Open High Low Vol Cls adjCls
16-02-02 2.63 2.63 2.53 116,200 2.58 10.32
16-02-01 2.62 2.63 2.58 113,500 2.62 10.48
16-01-29 2.53 2.62 2.50 225,600 2.62 10.48
16-01-28 2.53 2.56 2.50 103,300 2.52 10.08
16-01-27 2.56 2.58 2.49 98,000 2.49 9.96
16-01-26 2.53 2.63 2.52 124,100 2.56 10.24
16-01-25 2.56 2.62 2.48 70,300 2.50 10.00
16-01-22 2.47 2.60 2.46 134,300 2.58 10.32
16-01-21 2.44 2.50 2.37 135,100 2.44 9.76
Date Open High Low Vol Cls adjCls
16-01-20 2.44 2.50 2.30 416,700 2.43 9.72
16-01-19 2.70 2.70 2.48 180,400 2.54 10.16
16-01-15 2.52 2.68 2.48 227,400 2.65 10.60
16-01-14 2.42 2.64 2.41 244,700 2.61 10.44
16-01-13 2.41 2.44 2.32 168,800 2.43 9.72
16-01-12 2.46 2.51 2.32 228,500 2.41 9.64
16-01-11 2.36 2.47 2.29 178,700 2.38 9.52
16-01-08 2.48 2.54 2.33 118,500 2.33 9.32
16-01-07 2.57 2.61 2.45 116,500 2.47 9.88
Date Open High Low Vol Cls adjCls
16-01-06 2.50 2.62 2.47 132,300 2.61 10.44
16-01-05 2.58 2.58 2.50 77,800 2.55 10.20
16-01-04 2.55 2.61 2.53 129,700 2.58 10.32
15-12-31 2.63 2.67 2.57 140,500 2.59 10.36
15-12-30 2.69 2.70 2.59 80,400 2.64 10.56
15-12-29 2.66 2.70 2.61 66,000 2.70 10.80
15-12-28 2.67 2.67 2.57 101,500 2.65 10.60
15-12-24 2.65 2.69 2.62 38,900 2.67 10.68
15-12-23 2.67 2.69 2.64 67,000 2.65 10.60
Date Open High Low Vol Cls adjCls
15-12-22 2.65 2.68 2.57 85,000 2.67 10.68
15-12-21 2.63 2.67 2.58 116,700 2.65 10.60
15-12-18 2.53 2.65 2.52 306,700 2.60 10.40
15-12-17 2.53 2.59 2.49 106,400 2.53 10.12
15-12-16 2.49 2.55 2.48 80,300 2.53 10.12
15-12-15 2.40 2.49 2.40 83,400 2.48 9.92
15-12-14 2.49 2.52 2.36 197,700 2.38 9.52
15-12-11 2.46 2.52 2.46 103,100 2.50 10.00
15-12-10 2.51 2.56 2.48 111,400 2.51 10.04
Date Open High Low Vol Cls adjCls
15-12-09 2.51 2.56 2.47 70,100 2.52 10.08
15-12-08 2.52 2.55 2.48 67,800 2.51 10.04
15-12-07 2.63 2.64 2.47 164,600 2.55 10.20
15-12-04 2.58 2.67 2.55 152,800 2.62 10.48
15-12-03 2.71 2.74 2.57 144,500 2.57 10.28
15-12-02 2.68 2.76 2.66 96,300 2.71 10.84
15-12-01 2.65 2.67 2.60 85,500 2.65 10.60
15-11-30 2.61 2.67 2.60 91,100 2.64 10.56
15-11-27 2.55 2.60 2.54 25,200 2.59 10.36
Date Open High Low Vol Cls adjCls
15-11-25 2.52 2.56 2.49 83,600 2.56 10.24
15-11-24 2.47 2.54 2.45 73,800 2.53 10.12
15-11-23 2.51 2.53 2.48 79,000 2.48 9.92
15-11-20 2.54 2.59 2.51 99,100 2.55 10.20
15-11-19 2.50 2.53 2.48 179,900 2.53 10.12
15-11-18 2.48 2.52 2.43 259,300 2.51 10.04
15-11-17 2.46 2.50 2.42 155,500 2.49 9.96
15-11-16 2.39 2.50 2.36 206,200 2.48 9.92
15-11-13 2.38 2.44 2.38 116,200 2.40 9.60
Date Open High Low Vol Cls adjCls
15-11-12 2.42 2.46 2.37 176,100 2.41 9.64
15-11-11 2.48 2.48 2.41 133,500 2.42 9.68
15-11-10 2.35 2.46 2.30 302,000 2.46 9.84
15-11-09 2.45 2.45 2.33 229,800 2.34 9.36
15-11-06 2.38 2.48 2.35 340,500 2.45 9.80
15-11-05 2.62 2.70 2.26 1,426,600 2.38 9.52
15-11-04 3.00 3.10 2.98 270,100 3.06 12.24
15-11-03 2.92 3.05 2.90 242,000 2.99 11.96
15-11-02 2.81 2.98 2.79 169,300 2.94 11.76
Date Open High Low Vol Cls adjCls
15-10-30 2.81 2.84 2.79 79,600 2.80 11.20
15-10-29 2.98 3.01 2.80 143,700 2.81 11.24
15-10-28 2.85 3.01 2.85 150,100 2.99 11.96
15-10-27 2.95 2.97 2.82 114,400 2.84 11.36
15-10-26 2.95 2.99 2.93 117,800 2.97 11.88
15-10-23 2.92 3.02 2.87 162,300 3.00 12.00
15-10-22 2.90 2.91 2.81 234,100 2.90 11.60
15-10-21 2.90 2.92 2.85 218,900 2.88 11.52
15-10-20 2.80 2.88 2.79 142,200 2.88 11.52
Date Open High Low Vol Cls adjCls
15-10-19 2.83 2.90 2.76 150,900 2.81 11.24
15-10-16 2.81 2.86 2.75 138,500 2.83 11.32
15-10-15 2.68 2.80 2.68 144,200 2.79 11.16
15-10-14 2.60 2.74 2.60 168,500 2.66 10.64
15-10-13 2.69 2.77 2.61 158,300 2.62 10.48
15-10-12 2.77 2.77 2.63 167,300 2.73 10.92
15-10-09 2.89 2.91 2.78 171,900 2.78 11.12
15-10-08 2.78 2.96 2.78 166,000 2.91 11.64
15-10-07 2.75 2.82 2.69 171,400 2.81 11.24
Date Open High Low Vol Cls adjCls
15-10-06 2.81 2.92 2.71 153,600 2.76 11.04
15-10-05 2.78 2.80 2.68 125,400 2.77 11.08
15-10-02 2.61 2.72 2.58 125,000 2.72 10.88
15-10-01 2.66 2.71 2.60 130,300 2.64 10.56
15-09-30 2.72 2.73 2.64 201,300 2.67 10.68
15-09-29 2.56 2.78 2.45 432,000 2.67 10.68
15-09-28 2.48 2.54 2.37 214,900 2.39 9.56
15-09-25 2.66 2.69 2.40 251,300 2.47 9.88
15-09-24 2.62 2.65 2.47 386,000 2.62 10.48
Date Open High Low Vol Cls adjCls
15-09-23 2.74 2.87 2.59 395,600 2.64 10.56
15-09-22 2.86 2.93 2.66 452,900 2.73 10.92
15-09-21 2.97 3.06 2.85 228,400 2.93 11.72
15-09-18 3.30 3.32 2.90 500,000 2.90 11.60
15-09-17 3.39 3.41 3.32 191,000 3.33 13.32
15-09-16 3.37 3.43 3.33 193,900 3.37 13.48
15-09-15 3.32 3.40 3.29 119,300 3.39 13.56
15-09-14 3.35 3.40 3.26 84,400 3.30 13.20
15-09-11 3.33 3.41 3.29 82,900 3.35 13.40
Date Open High Low Vol Cls adjCls
15-09-10 3.30 3.38 3.27 75,100 3.37 13.48
15-09-09 3.48 3.48 3.31 134,200 3.31 13.24
15-09-08 3.31 3.50 3.29 478,100 3.41 13.64
15-09-04 3.18 3.25 3.18 57,800 3.23 12.92
15-09-03 3.21 3.29 3.21 132,200 3.22 12.88
15-09-02 3.20 3.26 3.14 103,500 3.24 12.96
15-09-01 3.20 3.25 3.14 128,100 3.16 12.64
15-08-31 3.15 3.30 3.15 182,200 3.26 13.04
15-08-28 3.13 3.20 3.11 87,700 3.17 12.68
Date Open High Low Vol Cls adjCls
15-08-27 3.12 3.19 3.07 150,100 3.15 12.60
15-08-26 3.08 3.12 3.03 161,800 3.08 12.32
15-08-25 3.16 3.22 3.00 158,400 3.01 12.04
15-08-24 3.15 3.31 2.86 227,700 3.07 12.28
15-08-21 3.28 3.41 3.27 184,800 3.29 13.16
15-08-20 3.27 3.42 3.27 298,500 3.35 13.40
15-08-19 3.17 3.38 3.11 339,300 3.33 13.32
15-08-18 3.24 3.25 3.18 123,900 3.18 12.72
15-08-17 3.20 3.24 3.17 126,800 3.21 12.84
Date Open High Low Vol Cls adjCls
15-08-14 3.20 3.24 3.16 113,300 3.21 12.84
15-08-13 3.14 3.28 2.78 137,800 3.20 12.80
15-08-12 3.17 3.28 3.14 256,100 3.21 12.84
15-08-11 3.27 3.31 3.21 184,900 3.23 12.92
15-08-10 3.23 3.42 3.22 415,700 3.28 13.12
15-08-07 3.16 3.30 3.16 254,200 3.21 12.84
15-08-06 3.15 3.24 3.09 335,300 3.18 12.72
15-08-05 3.16 3.32 2.98 720,700 3.18 12.72
15-08-04 2.95 2.95 2.75 281,300 2.87 11.48
Date Open High Low Vol Cls adjCls
15-08-03 2.95 2.98 2.86 260,900 2.92 11.68
15-07-31 2.95 2.95 2.88 214,000 2.95 11.80
15-07-30 2.74 2.94 2.74 243,100 2.93 11.72
15-07-29 2.83 2.85 2.76 101,400 2.76 11.04
15-07-28 2.85 2.87 2.81 131,200 2.84 11.36
15-07-27 2.74 2.87 2.69 109,400 2.82 11.28
15-07-24 2.83 2.88 2.74 182,000 2.75 11.00
15-07-23 2.95 3.00 2.85 171,900 2.85 11.40
15-07-22 2.93 2.97 2.91 211,600 2.97 11.88
Date Open High Low Vol Cls adjCls
15-07-21 2.94 3.00 2.92 143,600 2.97 11.88
15-07-20 2.98 2.98 2.92 161,200 2.95 11.80
15-07-17 3.00 3.00 2.94 128,700 2.96 11.84
15-07-16 3.01 3.05 2.97 242,100 3.00 12.00
15-07-15 3.03 3.06 2.98 205,400 3.01 12.04
15-07-14 2.98 3.04 2.97 90,100 2.99 11.96
15-07-13 2.95 3.05 2.92 122,800 2.97 11.88
15-07-10 2.86 2.98 2.84 86,700 2.96 11.84
15-07-09 2.87 2.95 2.83 90,000 2.84 11.36
Date Open High Low Vol Cls adjCls
15-07-08 3.01 3.02 2.80 201,700 2.84 11.36
15-07-07 3.07 3.10 2.92 140,100 3.05 12.20
15-07-06 3.06 3.14 3.05 155,000 3.09 12.36
15-07-02 3.05 3.11 3.00 257,500 3.11 12.44
15-07-01 3.04 3.10 3.00 165,400 3.03 12.12
15-06-30 2.95 2.98 2.92 97,200 2.96 11.84
15-06-29 2.97 3.04 2.88 215,100 2.90 11.60
15-06-26 3.15 3.15 3.01 286,900 3.02 12.08
15-06-25 3.15 3.17 3.13 258,100 3.14 12.56
Date Open High Low Vol Cls adjCls
15-06-24 3.02 3.19 3.01 348,800 3.12 12.48
15-06-23 3.10 3.13 3.03 661,800 3.03 12.12
15-06-22 3.05 3.09 2.97 203,000 2.99 11.96
15-06-19 3.03 3.09 2.97 273,600 3.04 12.16
15-06-18 3.03 3.07 2.99 127,900 3.03 12.12
15-06-17 3.01 3.04 2.99 52,400 3.02 12.08
15-06-16 3.00 3.03 2.99 74,400 3.01 12.04
15-06-15 3.04 3.06 2.97 111,500 3.01 12.04
15-06-12 3.05 3.09 3.02 67,000 3.06 12.24
Date Open High Low Vol Cls adjCls
15-06-11 3.10 3.13 3.04 125,900 3.05 12.20
15-06-10 3.06 3.10 3.05 147,100 3.09 12.36
15-06-09 3.09 3.10 3.02 71,600 3.02 12.08
15-06-08 3.11 3.14 3.07 104,000 3.08 12.32
15-06-05 3.07 3.17 3.05 90,800 3.14 12.56
15-06-04 3.16 3.17 3.05 206,800 3.10 12.40
15-06-03 3.15 3.18 3.14 116,800 3.17 12.68
15-06-02 3.16 3.21 3.14 86,700 3.15 12.60
15-06-01 3.22 3.24 3.10 116,300 3.21 12.84
Date Open High Low Vol Cls adjCls
15-05-29 3.20 3.23 3.16 111,000 3.20 12.80
15-05-28 3.21 3.24 3.18 90,900 3.21 12.84
15-05-27 3.18 3.26 3.13 178,900 3.24 12.96
15-05-26 3.12 3.17 3.02 113,200 3.15 12.60
15-05-22 3.12 3.19 3.05 150,700 3.13 12.52
15-05-21 3.15 3.15 3.11 67,100 3.13 12.52
15-05-20 3.13 3.18 3.11 85,000 3.14 12.56
15-05-19 3.25 3.28 3.14 127,200 3.14 12.56
15-05-18 3.17 3.26 3.15 246,400 3.21 12.84
Date Open High Low Vol Cls adjCls
15-05-15 3.16 3.19 3.14 175,100 3.15 12.60
15-05-14 3.15 3.17 3.12 318,100 3.16 12.64
15-05-13 3.11 3.15 3.04 214,500 3.11 12.44
15-05-12 3.03 3.09 3.01 217,300 3.08 12.32
15-05-11 2.95 3.05 2.90 256,900 3.03 12.12
15-05-08 2.95 2.95 2.82 143,200 2.92 11.68
15-05-07 2.75 2.97 2.75 319,600 2.95 11.80
15-05-06 2.81 2.94 2.77 374,400 2.77 11.08
15-05-05 2.60 2.60 2.55 135,800 2.59 10.36
Date Open High Low Vol Cls adjCls
15-05-04 2.60 2.63 2.57 47,700 2.60 10.40
15-05-01 2.51 2.63 2.51 64,500 2.58 10.32
15-04-30 2.61 2.65 2.52 155,000 2.52 10.08
15-04-29 2.59 2.68 2.59 88,800 2.61 10.44
15-04-28 2.58 2.65 2.56 56,400 2.63 10.52
15-04-27 2.64 2.66 2.53 62,000 2.58 10.32
15-04-24 2.65 2.67 2.55 65,100 2.62 10.48
15-04-23 2.63 2.66 2.56 45,500 2.65 10.60
15-04-22 2.66 2.66 2.55 84,600 2.64 10.56
Date Open High Low Vol Cls adjCls
15-04-21 2.53 2.67 2.53 139,000 2.64 10.56
15-04-20 2.49 2.56 2.48 64,900 2.52 10.08
15-04-17 2.60 2.60 2.44 175,100 2.49 9.96
15-04-16 2.64 2.64 2.58 42,800 2.61 10.44
15-04-15 2.62 2.66 2.55 56,600 2.65 10.60
15-04-14 2.65 2.66 2.62 45,200 2.64 10.56
15-04-13 2.64 2.66 2.62 38,900 2.64 10.56
15-04-10 2.64 2.68 2.59 81,100 2.66 10.64
15-04-09 2.63 2.63 2.56 47,700 2.61 10.44
Date Open High Low Vol Cls adjCls
15-04-08 2.59 2.64 2.53 55,900 2.61 10.44
15-04-07 2.53 2.66 2.51 106,700 2.60 10.40
15-04-06 2.55 2.63 2.52 71,400 2.53 10.12
15-04-02 2.61 2.63 2.58 79,700 2.58 10.32
15-04-01 2.43 2.65 2.38 183,800 2.60 10.40
15-03-31 2.40 2.40 2.33 66,200 2.38 9.52
15-03-30 2.35 2.41 2.34 78,100 2.40 9.60
15-03-27 2.34 2.38 2.29 102,400 2.35 9.40
15-03-26 2.36 2.40 2.21 121,400 2.35 9.40
Date Open High Low Vol Cls adjCls
15-03-25 2.54 2.56 2.40 136,400 2.40 9.60
15-03-24 2.54 2.56 2.49 51,400 2.51 10.04
15-03-23 2.47 2.52 2.41 182,100 2.52 10.08
15-03-20 2.56 2.59 2.44 233,800 2.47 9.88
15-03-19 2.51 2.57 2.51 207,400 2.54 10.16
15-03-18 2.69 2.71 2.44 303,600 2.53 10.12
15-03-17 2.71 2.74 2.67 39,300 2.71 10.84
15-03-16 2.75 2.75 2.71 67,000 2.72 10.88
15-03-13 2.70 2.78 2.68 63,500 2.72 10.88
Date Open High Low Vol Cls adjCls
15-03-12 2.63 2.69 2.61 84,700 2.69 10.76
15-03-11 2.62 2.70 2.61 67,700 2.62 10.48
15-03-10 2.70 2.72 2.61 96,700 2.63 10.52
15-03-09 2.71 2.73 2.66 79,900 2.71 10.84
15-03-06 2.80 2.85 2.71 129,300 2.71 10.84
15-03-05 2.80 2.84 2.75 92,800 2.80 11.20
15-03-04 2.83 2.86 2.80 106,900 2.80 11.20
15-03-03 2.88 2.90 2.81 133,500 2.83 11.32
15-03-02 2.83 2.89 2.83 155,000 2.88 11.52
Date Open High Low Vol Cls adjCls
15-02-27 2.87 2.90 2.80 157,700 2.80 11.20
15-02-26 2.89 2.94 2.78 510,400 2.86 11.44
15-02-25 2.72 2.86 2.72 422,400 2.83 11.32
15-02-24 2.57 2.75 2.56 92,400 2.74 10.96
15-02-23 2.71 2.71 2.57 205,800 2.60 10.40
15-02-20 2.79 2.81 2.65 142,500 2.70 10.80
15-02-19 2.80 2.80 2.77 128,700 2.78 11.12
15-02-18 2.77 2.81 2.68 158,900 2.80 11.20
15-02-17 2.80 2.85 2.75 170,600 2.77 11.08
Date Open High Low Vol Cls adjCls
15-02-13 2.73 2.84 2.72 163,200 2.81 11.24
15-02-12 2.67 2.77 2.66 187,000 2.77 11.08
15-02-11 2.66 2.68 2.64 72,800 2.66 10.64
15-02-10 2.64 2.69 2.60 206,400 2.66 10.64
15-02-09 2.67 2.80 2.63 244,900 2.64 10.56
15-02-06 2.60 2.94 2.56 750,900 2.67 10.68
15-02-05 2.50 2.57 2.50 109,800 2.57 10.28
15-02-04 2.45 2.50 2.43 97,800 2.50 10.00
15-02-03 2.45 2.50 2.42 51,400 2.45 9.80
Date Open High Low Vol Cls adjCls
15-02-02 2.42 2.46 2.33 125,900 2.46 9.84
15-01-30 2.48 2.59 2.40 118,000 2.40 9.60
15-01-29 2.45 2.55 2.45 170,500 2.52 10.08
15-01-28 2.46 2.48 2.40 57,300 2.44 9.76
15-01-27 2.45 2.48 2.41 41,700 2.43 9.72
15-01-26 2.48 2.50 2.43 40,400 2.48 9.92
15-01-23 2.54 2.54 2.45 47,700 2.49 9.96
15-01-22 2.50 2.53 2.43 82,600 2.52 10.08
15-01-21 2.48 2.54 2.45 132,000 2.47 9.88
Date Open High Low Vol Cls adjCls
15-01-20 2.50 2.52 2.43 85,300 2.50 10.00
15-01-16 2.39 2.51 2.32 88,400 2.49 9.96
15-01-15 2.42 2.45 2.39 76,200 2.40 9.60
15-01-14 2.37 2.43 2.33 23,300 2.40 9.60
15-01-13 2.49 2.51 2.39 52,200 2.40 9.60
15-01-12 2.50 2.53 2.42 37,200 2.45 9.80
15-01-09 2.49 2.55 2.48 65,400 2.52 10.08
15-01-08 2.44 2.49 2.40 49,300 2.48 9.92
15-01-07 2.42 2.44 2.40 50,000 2.43 9.72
Date Open High Low Vol Cls adjCls
15-01-06 2.50 2.54 2.35 73,100 2.40 9.60
15-01-05 2.52 2.60 2.44 88,900 2.50 10.00
15-01-02 2.56 2.60 2.50 188,900 2.55 10.20
14-12-31 2.53 2.60 2.46 150,200 2.56 10.24
14-12-30 2.49 2.53 2.42 97,800 2.52 10.08
14-12-29 2.49 2.49 2.48 44,000 2.49 9.96
14-12-26 2.47 2.49 2.45 42,500 2.49 9.96
14-12-24 2.43 2.48 2.43 29,100 2.47 9.88
14-12-23 2.47 2.48 2.41 49,500 2.43 9.72
Date Open High Low Vol Cls adjCls
14-12-22 2.40 2.48 2.37 117,400 2.48 9.92
14-12-19 2.38 2.44 2.33 163,700 2.41 9.64
14-12-18 2.40 2.40 2.37 51,500 2.40 9.60
14-12-17 2.31 2.39 2.28 99,900 2.37 9.48
14-12-16 2.32 2.38 2.32 59,800 2.32 9.28
14-12-15 2.35 2.40 2.32 69,300 2.32 9.28
14-12-12 2.31 2.39 2.26 81,600 2.35 9.40
14-12-11 2.34 2.38 2.32 78,700 2.35 9.40
14-12-10 2.30 2.37 2.29 99,400 2.32 9.28
Date Open High Low Vol Cls adjCls
14-12-09 2.24 2.35 2.21 99,900 2.33 9.32
14-12-08 2.26 2.30 2.22 115,900 2.24 8.96
14-12-05 2.22 2.29 2.22 66,300 2.28 9.12
14-12-04 2.25 2.27 2.23 63,800 2.23 8.92
14-12-03 2.21 2.29 2.19 108,900 2.24 8.96
14-12-02 2.11 2.22 2.09 88,600 2.22 8.88
14-12-01 2.15 2.19 2.14 85,000 2.17 8.68
14-11-28 2.20 2.25 2.13 60,500 2.15 8.60
14-11-26 2.17 2.20 2.16 30,600 2.20 8.80
Date Open High Low Vol Cls adjCls
14-11-25 2.17 2.17 2.15 20,000 2.17 8.68
14-11-24 2.13 2.17 2.13 37,000 2.16 8.64
14-11-21 2.19 2.19 2.13 69,800 2.14 8.56
14-11-20 2.13 2.16 2.10 71,000 2.15 8.60
14-11-19 2.18 2.19 2.12 56,900 2.15 8.60
14-11-18 2.19 2.21 2.17 67,600 2.19 8.76
14-11-17 2.19 2.19 2.15 53,000 2.17 8.68
14-11-14 2.08 2.21 2.08 163,200 2.19 8.76
14-11-13 2.15 2.17 2.13 35,300 2.15 8.60
Date Open High Low Vol Cls adjCls
14-11-12 2.13 2.16 2.11 35,600 2.14 8.56
14-11-11 2.14 2.16 2.10 35,600 2.15 8.60
14-11-10 2.14 2.17 2.08 42,700 2.15 8.60
14-11-07 2.12 2.14 2.09 27,200 2.13 8.52
14-11-06 2.28 2.28 2.00 196,300 2.14 8.56
14-11-05 2.20 2.34 2.16 238,800 2.33 9.32
14-11-04 2.16 2.22 2.12 111,300 2.17 8.68
14-11-03 2.17 2.19 2.08 66,300 2.16 8.64
14-10-31 2.20 2.22 2.15 156,800 2.18 8.72
Date Open High Low Vol Cls adjCls
14-10-30 2.18 2.19 2.11 103,400 2.19 8.76
14-10-29 2.10 2.17 2.03 107,300 2.17 8.68
14-10-28 1.98 2.11 1.96 112,900 2.11 8.44
14-10-27 1.96 2.00 1.93 31,300 1.96 7.84
14-10-24 1.97 1.99 1.93 39,500 1.98 7.92
14-10-23 1.90 1.98 1.86 46,400 1.97 7.88
14-10-22 1.96 1.99 1.88 62,900 1.89 7.56
14-10-21 1.94 1.99 1.92 59,200 1.96 7.84
14-10-20 1.92 1.96 1.91 44,900 1.92 7.68
Date Open High Low Vol Cls adjCls
14-10-17 1.97 2.02 1.93 94,000 1.94 7.76
14-10-16 1.85 2.01 1.81 95,300 1.94 7.76
14-10-15 1.83 1.89 1.79 185,200 1.89 7.56
14-10-14 1.84 1.88 1.77 127,000 1.85 7.40
14-10-13 1.73 1.86 1.72 68,700 1.81 7.24
14-10-10 1.91 1.94 1.80 74,700 1.80 7.20
14-10-09 2.02 2.05 1.91 73,600 1.93 7.72
14-10-08 1.97 2.04 1.93 136,900 2.02 8.08
14-10-07 2.05 2.08 1.96 86,100 1.96 7.84
Date Open High Low Vol Cls adjCls
14-10-06 2.07 2.12 2.05 76,800 2.07 8.28
14-10-03 2.10 2.11 2.02 114,700 2.07 8.28
14-10-02 2.00 2.08 1.96 107,700 2.07 8.28
14-10-01 2.00 2.06 1.93 174,100 2.01 8.04
14-09-30 1.96 2.00 1.92 121,500 1.99 7.96
14-09-29 1.88 1.96 1.88 63,100 1.95 7.80
14-09-26 1.94 1.95 1.91 59,300 1.92 7.68
14-09-25 2.01 2.05 1.92 123,800 1.94 7.76
14-09-24 2.02 2.03 1.97 49,800 2.00 8.00
Date Open High Low Vol Cls adjCls
14-09-23 2.02 2.07 1.90 153,900 2.00 8.00
14-09-22 2.09 2.11 2.01 78,300 2.02 8.08
14-09-19 2.14 2.17 2.04 187,800 2.11 8.44
14-09-18 1.97 2.16 1.97 302,700 2.12 8.48
14-09-17 1.93 2.03 1.93 61,400 1.95 7.80
14-09-16 1.95 2.05 1.89 121,500 1.95 7.80
14-09-15 1.98 1.99 1.96 90,400 1.96 7.84
14-09-12 2.00 2.01 1.96 77,600 1.98 7.92
14-09-11 2.00 2.05 1.98 156,900 2.01 8.04
Date Open High Low Vol Cls adjCls
14-09-10 1.98 2.04 1.96 108,000 2.00 8.00
14-09-09 2.00 2.00 1.96 96,500 1.99 7.96
14-09-08 1.98 2.00 1.95 77,500 1.98 7.92
14-09-05 1.97 2.00 1.97 38,700 1.99 7.96
14-09-04 2.00 2.01 1.95 75,500 1.99 7.96
14-09-03 2.04 2.04 1.99 53,200 1.99 7.96
14-09-02 2.01 2.05 1.96 54,700 2.04 8.16
14-08-29 2.00 2.02 1.94 54,600 2.02 8.08
14-08-28 2.02 2.03 1.95 94,600 2.00 8.00
Date Open High Low Vol Cls adjCls
14-08-27 1.97 2.05 1.93 123,500 2.01 8.04
14-08-26 1.92 1.92 1.87 79,400 1.91 7.64
14-08-25 1.88 1.94 1.82 104,600 1.91 7.64
14-08-22 1.86 1.90 1.82 100,300 1.88 7.52
14-08-21 1.80 1.88 1.76 110,400 1.87 7.48
14-08-20 1.80 1.82 1.78 38,600 1.81 7.24
14-08-19 1.77 1.82 1.77 40,700 1.82 7.28
14-08-18 1.77 1.78 1.73 88,700 1.78 7.12
14-08-15 1.80 1.80 1.72 61,100 1.76 7.04
Date Open High Low Vol Cls adjCls
14-08-14 1.76 1.79 1.75 22,200 1.78 7.12
14-08-13 1.76 1.79 1.75 50,800 1.77 7.08
14-08-12 1.76 1.79 1.75 47,800 1.76 7.04
14-08-11 1.77 1.77 1.69 41,300 1.77 7.08
14-08-08 1.70 1.77 1.68 104,100 1.75 7.00
14-08-07 1.73 1.73 1.70 116,700 1.71 6.84
14-08-06 1.71 1.76 1.71 90,400 1.73 6.92
14-08-05 1.71 1.79 1.71 79,500 1.73 6.92
14-08-04 1.72 1.75 1.71 106,900 1.73 6.92
Date Open High Low Vol Cls adjCls
14-08-01 1.76 1.79 1.72 113,400 1.75 7.00
14-07-31 1.73 1.75 1.72 101,700 1.75 7.00
14-07-30 1.75 1.76 1.73 136,200 1.76 7.04
14-07-29 1.73 1.74 1.72 46,600 1.72 6.88
14-07-28 1.72 1.74 1.71 67,700 1.73 6.92
14-07-25 1.73 1.76 1.71 121,200 1.73 6.92
14-07-24 1.76 1.77 1.74 104,700 1.76 7.04
14-07-23 1.80 1.81 1.74 86,900 1.76 7.04
14-07-22 1.83 1.84 1.77 102,300 1.80 7.20
Date Open High Low Vol Cls adjCls
14-07-21 1.80 1.83 1.78 68,900 1.82 7.28
14-07-18 1.78 1.83 1.77 54,200 1.82 7.28
14-07-17 1.80 1.83 1.78 87,700 1.81 7.24
14-07-16 1.80 1.82 1.79 86,900 1.81 7.24
14-07-15 1.80 1.82 1.79 69,800 1.80 7.20
14-07-14 1.84 1.84 1.79 73,200 1.81 7.24
14-07-11 1.78 1.83 1.78 68,600 1.81 7.24
14-07-10 1.71 1.80 1.71 128,400 1.78 7.12
14-07-09 1.73 1.78 1.73 50,600 1.76 7.04
Date Open High Low Vol Cls adjCls
14-07-08 1.85 1.89 1.70 440,800 1.75 7.00
14-07-07 2.02 2.06 1.96 78,700 1.96 7.84
14-07-03 2.03 2.06 2.01 45,600 2.06 8.24
14-07-02 2.02 2.04 2.00 39,300 2.03 8.12
14-07-01 1.98 2.05 1.95 90,700 2.01 8.04
14-06-30 1.94 2.00 1.90 84,800 2.00 8.00
14-06-27 1.88 1.98 1.87 141,500 1.96 7.84
14-06-26 1.92 1.97 1.89 84,900 1.90 7.60
14-06-25 1.93 1.99 1.91 49,800 1.99 7.96
Date Open High Low Vol Cls adjCls
14-06-24 2.00 2.01 1.95 79,000 1.95 7.80
14-06-23 1.98 2.02 1.93 31,100 2.01 8.04
14-06-20 2.01 2.01 1.88 135,600 1.99 7.96
14-06-19 2.00 2.01 1.96 93,600 2.00 8.00
14-06-18 1.93 2.00 1.89 81,700 1.98 7.92
14-06-17 1.93 1.95 1.90 77,800 1.94 7.76
14-06-16 1.90 1.94 1.84 227,900 1.94 7.76
14-06-13 1.90 1.93 1.88 37,600 1.91 7.64
14-06-12 1.91 1.94 1.88 60,500 1.90 7.60
Date Open High Low Vol Cls adjCls
14-06-11 1.92 1.94 1.89 48,000 1.92 7.68
14-06-10 1.93 1.96 1.88 84,500 1.92 7.68
14-06-09 1.91 1.97 1.89 103,100 1.93 7.72
14-06-06 1.86 1.91 1.85 84,600 1.91 7.64
14-06-05 1.82 1.85 1.78 71,100 1.84 7.36
14-06-04 1.81 1.84 1.79 78,000 1.82 7.28
14-06-03 1.82 1.84 1.78 111,300 1.83 7.32
14-06-02 1.91 1.98 1.84 134,700 1.84 7.36
14-05-30 1.86 1.93 1.83 199,900 1.88 7.52
Date Open High Low Vol Cls adjCls
14-05-29 1.85 1.87 1.82 93,100 1.85 7.40
14-05-28 1.85 1.87 1.81 55,000 1.81 7.24
14-05-27 1.82 1.88 1.80 101,700 1.84 7.36
14-05-23 1.75 1.76 1.72 75,000 1.76 7.04
14-05-22 1.68 1.76 1.68 98,900 1.74 6.96
14-05-21 1.70 1.72 1.64 123,200 1.68 6.72
14-05-20 1.60 1.75 1.56 281,000 1.68 6.72
14-05-19 1.60 1.62 1.55 369,500 1.61 6.44
14-05-16 1.57 1.63 1.55 174,300 1.60 6.40
Date Open High Low Vol Cls adjCls
14-05-15 1.54 1.58 1.54 99,100 1.56 6.24
14-05-14 1.63 1.69 1.55 169,200 1.56 6.24
14-05-13 1.70 1.71 1.64 120,000 1.64 6.56
14-05-12 1.67 1.69 1.63 223,200 1.69 6.76
14-05-09 1.52 1.62 1.50 156,900 1.62 6.48
14-05-08 1.60 1.64 1.54 189,500 1.54 6.16
14-05-07 1.76 1.76 1.56 574,700 1.61 6.44
14-05-06 1.73 1.81 1.71 277,000 1.77 7.08
14-05-05 1.71 1.80 1.70 168,500 1.76 7.04
Date Open High Low Vol Cls adjCls
14-05-02 1.77 1.78 1.70 138,200 1.73 6.92
14-05-01 1.78 1.78 1.71 200,600 1.77 7.08
14-04-30 1.78 1.79 1.74 160,500 1.79 7.16
14-04-29 1.81 1.84 1.76 124,300 1.80 7.20
14-04-28 1.82 1.84 1.74 155,000 1.79 7.16
14-04-25 1.95 1.96 1.80 179,000 1.80 7.20
14-04-24 1.94 1.95 1.90 99,300 1.92 7.68
14-04-23 1.92 1.94 1.90 86,100 1.92 7.68
14-04-22 1.91 1.95 1.89 81,100 1.94 7.76
Date Open High Low Vol Cls adjCls
14-04-21 1.94 1.94 1.88 52,700 1.91 7.64
14-04-17 1.89 1.96 1.87 100,600 1.95 7.80
14-04-16 1.91 1.94 1.83 78,700 1.90 7.60
14-04-15 1.88 1.96 1.85 291,900 1.90 7.60
14-04-14 1.95 1.95 1.83 311,700 1.85 7.40
14-04-11 1.96 2.02 1.91 174,900 1.92 7.68
14-04-10 2.05 2.08 1.97 104,500 2.00 8.00
14-04-09 2.03 2.12 2.01 181,200 2.06 8.24
14-04-08 2.01 2.08 2.00 192,800 2.05 8.20
Date Open High Low Vol Cls adjCls
14-04-07 2.09 2.12 2.02 107,100 2.02 8.08
14-04-04 2.20 2.21 2.06 245,500 2.09 8.36
14-04-03 2.22 2.25 2.17 88,800 2.18 8.72
14-04-02 2.23 2.24 2.16 101,200 2.24 8.96
14-04-01 2.14 2.25 2.12 96,900 2.25 9.00
14-03-31 2.11 2.16 2.10 90,300 2.15 8.60
14-03-28 2.14 2.16 2.10 169,500 2.11 8.44
14-03-27 2.19 2.20 2.11 264,700 2.15 8.60
14-03-26 2.31 2.32 2.20 202,400 2.20 8.80
Date Open High Low Vol Cls adjCls
14-03-25 2.30 2.35 2.23 111,600 2.28 9.12
14-03-24 2.30 2.34 2.25 113,700 2.29 9.16
14-03-21 2.35 2.37 2.29 218,700 2.31 9.24
14-03-20 2.33 2.37 2.31 68,500 2.33 9.32
14-03-19 2.39 2.40 2.31 140,300 2.35 9.40
14-03-18 2.36 2.40 2.35 85,700 2.40 9.60
14-03-17 2.34 2.37 2.30 143,300 2.36 9.44
14-03-14 2.33 2.35 2.30 101,400 2.32 9.28
14-03-13 2.39 2.39 2.34 120,800 2.35 9.40
Date Open High Low Vol Cls adjCls
14-03-12 2.35 2.39 2.31 125,400 2.38 9.52
14-03-11 2.31 2.42 2.30 421,000 2.37 9.48
14-03-10 2.23 2.27 2.22 71,900 2.26 9.04
14-03-07 2.27 2.28 2.22 95,100 2.25 9.00
14-03-06 2.27 2.32 2.23 127,400 2.24 8.96
14-03-05 2.28 2.30 2.22 107,500 2.27 9.08
14-03-04 2.23 2.32 2.23 196,000 2.30 9.20
14-03-03 2.20 2.22 2.14 100,600 2.20 8.80
14-02-28 2.29 2.30 2.21 91,000 2.23 8.92
Date Open High Low Vol Cls adjCls
14-02-27 2.25 2.31 2.25 98,000 2.28 9.12
14-02-26 2.26 2.38 2.21 170,400 2.26 9.04
14-02-25 2.27 2.28 2.24 80,100 2.27 9.08
14-02-24 2.25 2.27 2.22 105,700 2.27 9.08
14-02-21 2.28 2.29 2.20 155,000 2.23 8.92
14-02-20 2.21 2.29 2.19 80,100 2.26 9.04
14-02-19 2.17 2.22 2.17 126,000 2.20 8.80
14-02-18 2.16 2.19 2.15 111,100 2.19 8.76
14-02-14 2.18 2.22 2.14 201,800 2.19 8.76
Date Open High Low Vol Cls adjCls
14-02-13 2.15 2.18 2.14 124,300 2.18 8.72
14-02-12 2.13 2.19 2.08 123,100 2.15 8.60
14-02-11 2.18 2.18 2.09 297,500 2.15 8.60
14-02-10 2.13 2.21 2.10 244,200 2.20 8.80
14-02-07 2.18 2.19 2.10 265,100 2.13 8.52
14-02-06 2.20 2.21 2.11 358,000 2.18 8.72
14-02-05 2.22 2.31 2.15 598,700 2.21 8.84
14-02-04 2.28 2.42 2.25 496,300 2.41 9.64
14-02-03 2.36 2.42 2.26 288,900 2.32 9.28
Date Open High Low Vol Cls adjCls
14-01-31 2.35 2.45 2.33 224,600 2.42 9.68
14-01-30 2.29 2.42 2.29 350,600 2.40 9.60
14-01-29 2.29 2.32 2.27 262,500 2.29 9.16
14-01-28 2.32 2.33 2.27 337,600 2.31 9.24
14-01-27 2.39 2.39 2.24 283,800 2.33 9.32
14-01-24 2.50 2.52 2.36 205,700 2.40 9.60
14-01-23 2.50 2.55 2.45 157,900 2.51 10.04
14-01-22 2.46 2.58 2.45 297,300 2.50 10.00
14-01-21 2.40 2.46 2.40 138,800 2.45 9.80
Date Open High Low Vol Cls adjCls
14-01-17 2.34 2.49 2.33 698,700 2.37 9.48
14-01-16 2.34 2.40 2.30 397,500 2.37 9.48
14-01-15 2.37 2.37 2.33 104,900 2.34 9.36
14-01-14 2.31 2.35 2.28 136,800 2.35 9.40
14-01-13 2.31 2.35 2.28 204,100 2.30 9.20
14-01-10 2.48 2.49 2.28 512,800 2.30 9.20
14-01-09 2.43 2.51 2.42 689,900 2.47 9.88
14-01-08 2.38 2.42 2.36 121,900 2.38 9.52
14-01-07 2.43 2.49 2.36 293,400 2.38 9.52
Date Open High Low Vol Cls adjCls
14-01-06 2.46 2.47 2.40 130,000 2.41 9.64
14-01-03 2.38 2.46 2.37 181,700 2.44 9.76
14-01-02 2.46 2.46 2.34 141,200 2.38 9.52
13-12-31 2.45 2.48 2.43 103,100 2.44 9.76
13-12-30 2.46 2.46 2.42 84,200 2.43 9.72
13-12-27 2.50 2.50 2.40 79,600 2.41 9.64
13-12-26 2.51 2.52 2.44 134,700 2.48 9.92
13-12-24 2.44 2.51 2.43 158,200 2.49 9.96
13-12-23 2.38 2.44 2.35 215,700 2.41 9.64
Date Open High Low Vol Cls adjCls
13-12-20 2.25 2.35 2.23 301,200 2.34 9.36
13-12-19 2.23 2.25 2.17 116,900 2.23 8.92
13-12-18 2.25 2.25 2.17 120,600 2.23 8.92
13-12-17 2.19 2.25 2.15 107,400 2.25 9.00
13-12-16 2.22 2.25 2.18 116,800 2.20 8.80
13-12-13 2.18 2.23 2.12 152,200 2.21 8.84
13-12-12 2.10 2.13 2.10 119,700 2.12 8.48
13-12-11 2.17 2.18 2.10 126,400 2.11 8.44
13-12-10 2.12 2.19 2.10 77,400 2.16 8.64
Date Open High Low Vol Cls adjCls
13-12-09 2.23 2.28 2.10 140,900 2.12 8.48
13-12-06 2.29 2.29 2.21 87,600 2.22 8.88
13-12-05 2.28 2.32 2.24 63,100 2.24 8.96
13-12-04 2.24 2.32 2.20 153,000 2.30 9.20
13-12-03 2.18 2.25 2.15 112,600 2.23 8.92
13-12-02 2.22 2.24 2.18 71,500 2.18 8.72
13-11-29 2.21 2.24 2.20 44,600 2.22 8.88
13-11-27 2.21 2.22 2.12 173,200 2.19 8.76
13-11-26 2.22 2.23 2.10 397,000 2.21 8.84
Date Open High Low Vol Cls adjCls
13-11-25 2.25 2.25 2.22 101,500 2.24 8.96
13-11-22 2.25 2.25 2.21 156,400 2.23 8.92
13-11-21 2.23 2.25 2.16 152,200 2.25 9.00
13-11-20 2.06 2.23 2.05 225,800 2.21 8.84
13-11-19 2.06 2.11 2.04 265,800 2.06 8.24
13-11-18 2.20 2.21 2.06 400,900 2.06 8.24
13-11-15 2.27 2.32 2.17 284,000 2.18 8.72
13-11-14 2.35 2.36 2.24 107,400 2.25 9.00
13-11-13 2.26 2.35 2.21 150,500 2.33 9.32
Date Open High Low Vol Cls adjCls
13-11-12 2.27 2.35 2.27 89,100 2.27 9.08
13-11-11 2.40 2.40 2.27 185,900 2.29 9.16
13-11-08 2.35 2.41 2.33 198,700 2.37 9.48
13-11-07 2.39 2.42 2.30 332,400 2.33 9.32
13-11-06 2.22 2.30 2.22 312,400 2.26 9.04
13-11-05 2.18 2.24 2.18 121,800 2.22 8.88
13-11-04 2.20 2.24 2.14 148,600 2.21 8.84
13-11-01 2.15 2.22 2.14 144,400 2.17 8.68
13-10-31 2.19 2.22 2.13 218,700 2.17 8.68
Date Open High Low Vol Cls adjCls
13-10-30 2.37 2.37 2.18 232,300 2.18 8.72
13-10-29 2.28 2.38 2.27 181,400 2.36 9.44
13-10-28 2.33 2.35 2.28 96,500 2.28 9.12
13-10-25 2.38 2.38 2.28 116,700 2.34 9.36
13-10-24 2.38 2.40 2.30 128,300 2.36 9.44
13-10-23 2.41 2.45 2.34 109,600 2.38 9.52
13-10-22 2.34 2.48 2.32 441,700 2.41 9.64
13-10-21 2.32 2.34 2.24 88,800 2.26 9.04
13-10-18 2.37 2.37 2.28 140,700 2.33 9.32
Date Open High Low Vol Cls adjCls
13-10-17 2.33 2.37 2.32 74,300 2.34 9.36
13-10-16 2.32 2.38 2.31 75,900 2.34 9.36
13-10-15 2.40 2.40 2.30 98,200 2.30 9.20
13-10-14 2.30 2.40 2.30 88,200 2.39 9.56
13-10-11 2.33 2.40 2.29 163,400 2.32 9.28
13-10-10 2.29 2.37 2.27 147,600 2.37 9.48
13-10-09 2.26 2.29 2.23 89,500 2.26 9.04
13-10-08 2.35 2.42 2.19 364,800 2.25 9.00
13-10-07 2.30 2.32 2.26 70,100 2.27 9.08
Date Open High Low Vol Cls adjCls
13-10-04 2.23 2.35 2.23 214,700 2.34 9.36
13-10-03 2.20 2.25 2.16 131,800 2.24 8.96
13-10-02 2.26 2.35 2.20 294,600 2.22 8.88
13-10-01 2.11 2.22 2.11 176,300 2.18 8.72
13-09-30 2.12 2.14 2.05 150,200 2.11 8.44
13-09-27 2.18 2.21 2.14 95,800 2.15 8.60
13-09-26 2.23 2.32 2.21 173,000 2.21 8.84
13-09-25 2.10 2.24 2.10 166,400 2.21 8.84
13-09-24 2.14 2.17 2.05 232,700 2.12 8.48
Date Open High Low Vol Cls adjCls
13-09-23 2.21 2.21 2.07 173,300 2.13 8.52
13-09-20 2.25 2.27 2.17 182,300 2.19 8.76
13-09-19 2.23 2.26 2.22 59,400 2.23 8.92
13-09-18 2.26 2.26 2.20 92,000 2.23 8.92
13-09-17 2.23 2.27 2.21 90,500 2.26 9.04
13-09-16 2.34 2.38 2.21 173,000 2.23 8.92
13-09-13 2.27 2.30 2.24 78,200 2.27 9.08
13-09-12 2.30 2.32 2.23 168,200 2.24 8.96
13-09-11 2.26 2.31 2.16 194,700 2.26 9.04
Date Open High Low Vol Cls adjCls
13-09-10 2.26 2.32 2.21 402,700 2.24 8.96
13-09-09 2.09 2.21 2.08 862,400 2.21 8.84
13-09-06 2.06 2.10 2.00 393,900 2.05 8.20
13-09-05 2.04 2.10 2.04 149,800 2.06 8.24
13-09-04 1.96 2.07 1.96 263,100 2.02 8.08
13-09-03 2.00 2.03 1.92 127,800 1.95 7.80
13-08-30 1.99 2.01 1.90 109,900 1.98 7.92
13-08-29 1.92 2.00 1.92 107,000 1.99 7.96
13-08-28 1.87 1.92 1.86 83,700 1.89 7.56
Date Open High Low Vol Cls adjCls
13-08-27 1.93 1.95 1.87 115,000 1.87 7.48
13-08-26 1.97 2.02 1.93 106,800 1.97 7.88
13-08-23 1.96 1.99 1.93 45,300 1.95 7.80
13-08-22 1.90 1.98 1.88 37,800 1.97 7.88
13-08-21 1.87 1.92 1.86 96,000 1.88 7.52
13-08-20 1.87 1.93 1.85 88,700 1.89 7.56
13-08-19 1.89 1.95 1.87 127,200 1.87 7.48
13-08-16 1.92 2.02 1.91 107,800 1.93 7.72
13-08-15 1.96 2.06 1.92 167,200 1.93 7.72
Date Open High Low Vol Cls adjCls
13-08-14 2.06 2.09 1.95 184,700 1.98 7.92
13-08-13 1.95 2.06 1.92 214,900 2.04 8.16
13-08-12 1.85 1.96 1.85 143,200 1.96 7.84
13-08-09 1.85 1.90 1.85 113,700 1.85 7.40
13-08-08 1.87 1.93 1.81 192,300 1.89 7.56
13-08-07 1.92 1.94 1.88 131,900 1.90 7.60
13-08-06 2.01 2.01 1.92 145,200 1.93 7.72
13-08-05 2.11 2.11 1.98 214,100 2.01 8.04
13-08-02 2.16 2.20 2.11 163,300 2.13 8.52
Date Open High Low Vol Cls adjCls
13-08-01 2.22 2.24 2.17 341,900 2.21 8.84
13-07-31 2.19 2.24 2.14 306,000 2.18 8.72
13-07-30 2.07 2.20 2.05 440,200 2.19 8.76
13-07-29 2.09 2.09 2.02 103,300 2.05 8.20
13-07-26 2.00 2.09 2.00 179,600 2.05 8.20
13-07-25 1.94 2.01 1.94 147,900 2.01 8.04
13-07-24 1.92 1.95 1.91 92,600 1.94 7.76
13-07-23 2.02 2.02 1.91 117,600 1.93 7.72
13-07-22 2.01 2.04 1.91 128,000 1.99 7.96
Date Open High Low Vol Cls adjCls
13-07-19 2.05 2.09 2.00 78,600 2.03 8.12
13-07-18 2.06 2.10 2.05 81,400 2.06 8.24
13-07-17 2.02 2.11 2.01 232,100 2.06 8.24
13-07-16 1.99 2.02 1.92 159,800 2.00 8.00
13-07-15 1.93 2.00 1.93 130,100 1.99 7.96
13-07-12 1.95 1.97 1.87 141,800 1.92 7.68
13-07-11 1.98 2.02 1.93 229,200 1.95 7.80
13-07-10 1.90 2.00 1.89 440,700 1.96 7.84
13-07-09 1.84 1.91 1.75 135,100 1.89 7.56
Date Open High Low Vol Cls adjCls
13-07-08 1.90 1.91 1.81 145,600 1.84 7.36
13-07-05 1.83 1.85 1.79 107,000 1.85 7.40
13-07-03 1.77 1.83 1.77 80,900 1.79 7.16
13-07-02 1.79 1.81 1.77 94,700 1.79 7.16
13-07-01 1.82 1.84 1.76 172,300 1.80 7.20
13-06-28 1.79 1.83 1.71 245,900 1.82 7.28
13-06-27 1.79 1.85 1.78 266,700 1.79 7.16
13-06-26 1.78 1.80 1.73 99,000 1.78 7.12
13-06-25 1.72 1.77 1.68 138,200 1.77 7.08
Date Open High Low Vol Cls adjCls
13-06-24 1.65 1.73 1.65 517,800 1.70 6.80
13-06-21 1.70 1.74 1.64 455,200 1.70 6.80
13-06-20 1.72 1.76 1.65 214,900 1.70 6.80
13-06-19 1.78 1.80 1.75 55,800 1.76 7.04
13-06-18 1.75 1.79 1.71 149,300 1.79 7.16
13-06-17 1.71 1.77 1.71 58,000 1.73 6.92
13-06-14 1.79 1.80 1.70 126,800 1.71 6.84
13-06-13 1.77 1.82 1.74 137,300 1.79 7.16
13-06-12 1.74 1.80 1.73 155,300 1.75 7.00
Date Open High Low Vol Cls adjCls
13-06-11 1.76 1.85 1.68 227,500 1.70 6.80
13-06-10 1.80 1.84 1.75 128,900 1.80 7.20
13-06-07 1.68 1.84 1.66 695,000 1.79 7.16
13-06-06 1.64 1.68 1.61 174,700 1.67 6.68
13-06-05 1.60 1.66 1.59 143,300 1.61 6.44
13-06-04 1.65 1.67 1.57 197,100 1.59 6.36
13-06-03 1.62 1.65 1.57 172,400 1.64 6.56
13-05-31 1.60 1.63 1.57 128,700 1.60 6.40
13-05-30 1.62 1.65 1.56 155,800 1.60 6.40
Date Open High Low Vol Cls adjCls
13-05-29 1.61 1.68 1.57 277,000 1.62 6.48
13-05-28 1.60 1.64 1.56 162,500 1.60 6.40
13-05-24 1.50 1.60 1.46 162,400 1.59 6.36
13-05-23 1.46 1.56 1.45 141,300 1.50 6.00
13-05-22 1.51 1.57 1.44 125,500 1.45 5.80
13-05-21 1.51 1.58 1.49 138,300 1.50 6.00
13-05-20 1.47 1.60 1.46 417,500 1.53 6.12
13-05-17 1.41 1.50 1.39 351,500 1.49 5.96
13-05-16 1.44 1.46 1.38 105,200 1.39 5.56
Date Open High Low Vol Cls adjCls
13-05-15 1.38 1.44 1.37 118,900 1.43 5.72
13-05-14 1.35 1.40 1.35 144,500 1.39 5.56
13-05-13 1.35 1.42 1.35 230,100 1.35 5.40
13-05-10 1.33 1.35 1.27 56,900 1.35 5.40
13-05-09 1.30 1.33 1.28 64,600 1.32 5.28
13-05-08 1.30 1.34 1.29 52,800 1.30 5.20
13-05-07 1.37 1.39 1.30 56,200 1.32 5.28
13-05-06 1.36 1.38 1.32 78,000 1.37 5.48
13-05-03 1.33 1.43 1.33 313,100 1.37 5.48
Date Open High Low Vol Cls adjCls
13-05-02 1.23 1.34 1.23 258,400 1.33 5.32
13-05-01 1.29 1.31 1.21 179,800 1.22 4.88
13-04-30 1.31 1.33 1.28 248,000 1.30 5.20
13-04-29 1.26 1.31 1.25 249,500 1.31 5.24
13-04-26 1.26 1.31 1.25 167,500 1.26 5.04
13-04-25 1.23 1.27 1.23 106,900 1.26 5.04
13-04-24 1.24 1.25 1.22 31,700 1.23 4.92
13-04-23 1.20 1.26 1.19 89,600 1.25 5.00
13-04-22 1.17 1.22 1.16 70,500 1.18 4.72
Date Open High Low Vol Cls adjCls
13-04-19 1.18 1.20 1.16 59,900 1.17 4.68
13-04-18 1.20 1.21 1.16 98,700 1.19 4.76
13-04-17 1.22 1.25 1.18 112,000 1.19 4.76
13-04-16 1.22 1.25 1.17 77,900 1.24 4.96
13-04-15 1.26 1.29 1.19 127,900 1.21 4.84
13-04-12 1.21 1.29 1.21 332,200 1.27 5.08
13-04-11 1.15 1.25 1.15 267,400 1.22 4.88
13-04-10 1.14 1.20 1.12 322,300 1.17 4.68
13-04-09 1.15 1.16 1.13 46,800 1.13 4.52
Date Open High Low Vol Cls adjCls
13-04-08 1.16 1.16 1.13 32,700 1.15 4.60
13-04-05 1.14 1.17 1.13 55,100 1.16 4.64
13-04-04 1.20 1.21 1.14 129,600 1.16 4.64
13-04-03 1.21 1.21 1.18 67,600 1.20 4.80
13-04-02 1.25 1.25 1.20 47,400 1.21 4.84
13-04-01 1.25 1.26 1.19 100,100 1.25 5.00
13-03-28 1.20 1.25 1.17 101,900 1.25 5.00
13-03-27 1.15 1.22 1.15 107,600 1.20 4.80
13-03-26 1.23 1.23 1.16 283,600 1.17 4.68
Date Open High Low Vol Cls adjCls
13-03-25 1.20 1.24 1.18 63,600 1.23 4.92
13-03-22 1.21 1.21 1.16 71,100 1.20 4.80
13-03-21 1.19 1.22 1.15 219,600 1.20 4.80
13-03-20 1.25 1.26 1.18 79,100 1.20 4.80
13-03-19 1.25 1.28 1.24 102,900 1.24 4.96
13-03-18 1.22 1.28 1.21 162,100 1.28 5.12
13-03-15 1.21 1.23 1.17 205,800 1.23 4.92
13-03-14 1.17 1.22 1.15 142,800 1.21 4.84
13-03-13 1.15 1.19 1.14 173,800 1.15 4.60
Date Open High Low Vol Cls adjCls
13-03-12 1.09 1.17 1.08 116,100 1.14 4.56
13-03-11 1.10 1.11 1.09 89,500 1.10 4.40
13-03-08 1.12 1.13 1.10 85,600 1.10 4.40
13-03-07 1.09 1.12 1.09 52,900 1.10 4.40
13-03-06 1.10 1.14 1.09 76,500 1.09 4.36
13-03-05 1.11 1.20 1.09 127,800 1.10 4.40
13-03-04 1.13 1.15 1.11 40,900 1.11 4.44
13-03-01 1.10 1.15 1.10 78,600 1.15 4.60
13-02-28 1.21 1.21 1.11 991,400 1.14 4.56
Date Open High Low Vol Cls adjCls
13-02-27 1.21 1.24 1.19 49,100 1.22 4.88
13-02-26 1.18 1.25 1.18 65,100 1.23 4.92
13-02-25 1.25 1.27 1.18 69,500 1.18 4.72
13-02-22 1.22 1.27 1.19 57,000 1.26 5.04
13-02-21 1.21 1.22 1.17 54,200 1.21 4.84
13-02-20 1.27 1.27 1.19 100,100 1.22 4.88
13-02-19 1.26 1.30 1.23 74,700 1.27 5.08
13-02-15 1.30 1.30 1.25 81,500 1.28 5.12
13-02-14 1.26 1.30 1.26 76,000 1.29 5.16
Date Open High Low Vol Cls adjCls
13-02-13 1.30 1.30 1.26 44,500 1.27 5.08
13-02-12 1.29 1.31 1.28 53,100 1.30 5.20
13-02-11 1.32 1.32 1.25 41,100 1.29 5.16
13-02-08 1.31 1.34 1.28 69,600 1.32 5.28
13-02-07 1.36 1.38 1.30 63,900 1.31 5.24
13-02-06 1.32 1.36 1.32 48,000 1.36 5.44
13-02-05 1.35 1.38 1.27 141,700 1.34 5.36
13-02-04 1.39 1.39 1.30 82,100 1.35 5.40
13-02-01 1.36 1.39 1.33 69,100 1.38 5.52
Date Open High Low Vol Cls adjCls
13-01-31 1.37 1.38 1.29 112,700 1.35 5.40
13-01-30 1.40 1.40 1.34 63,700 1.35 5.40
13-01-29 1.35 1.41 1.35 173,300 1.40 5.60
13-01-28 1.38 1.38 1.33 102,300 1.36 5.44
13-01-25 1.35 1.40 1.30 170,400 1.38 5.52
13-01-24 1.26 1.38 1.26 141,600 1.36 5.44
13-01-23 1.26 1.29 1.24 23,300 1.26 5.04
13-01-22 1.27 1.27 1.24 28,400 1.27 5.08
13-01-18 1.29 1.29 1.23 55,900 1.27 5.08
Date Open High Low Vol Cls adjCls
13-01-17 1.25 1.29 1.25 38,500 1.29 5.16
13-01-16 1.27 1.32 1.24 33,700 1.25 5.00
13-01-15 1.29 1.31 1.24 97,700 1.27 5.08
13-01-14 1.35 1.36 1.30 46,100 1.31 5.24
13-01-11 1.37 1.38 1.35 39,000 1.36 5.44
13-01-10 1.40 1.40 1.33 44,000 1.36 5.44
13-01-09 1.37 1.38 1.30 64,500 1.38 5.52
13-01-08 1.40 1.41 1.37 63,100 1.37 5.48
13-01-07 1.41 1.45 1.31 145,900 1.41 5.64
Date Open High Low Vol Cls adjCls
13-01-04 1.40 1.40 1.35 74,000 1.39 5.56
13-01-03 1.38 1.43 1.32 135,300 1.39 5.56
13-01-02 1.43 1.43 1.37 266,800 1.37 5.48
12-12-31 1.35 1.39 1.31 120,500 1.38 5.52
12-12-28 1.39 1.40 1.34 64,400 1.36 5.44
12-12-27 1.43 1.43 1.32 129,500 1.39 5.56
12-12-26 1.37 1.40 1.32 142,400 1.40 5.60
12-12-24 1.37 1.38 1.31 124,300 1.37 5.48
12-12-21 1.32 1.35 1.26 248,800 1.35 5.40
Date Open High Low Vol Cls adjCls
12-12-20 1.31 1.34 1.21 64,800 1.31 5.24
12-12-19 1.33 1.36 1.27 136,200 1.32 5.28
12-12-18 1.16 1.37 1.16 285,400 1.33 5.32
12-12-17 1.20 1.20 1.16 85,200 1.19 4.76
12-12-14 1.16 1.23 1.15 121,600 1.19 4.76
12-12-13 1.22 1.22 1.16 44,300 1.18 4.72
12-12-12 1.21 1.26 1.18 68,400 1.21 4.84
12-12-11 1.18 1.22 1.18 83,400 1.20 4.80
12-12-10 1.20 1.21 1.15 57,700 1.18 4.72
Date Open High Low Vol Cls adjCls
12-12-07 1.25 1.25 1.16 121,100 1.21 4.84
12-12-06 1.16 1.24 1.15 166,500 1.23 4.92
12-12-05 1.10 1.22 1.09 263,800 1.21 4.84
12-12-04 1.10 1.16 1.07 249,700 1.08 4.32
12-12-03 1.00 1.00 0.97 36,000 1.00 4.00
12-11-30 1.00 1.00 0.95 39,300 0.99 3.96
12-11-29 0.99 1.00 0.96 30,900 1.00 4.00
12-11-28 0.97 0.98 0.85 30,900 0.98 3.92
12-11-27 0.95 1.00 0.94 52,400 0.97 3.88
Date Open High Low Vol Cls adjCls
12-11-26 0.99 0.99 0.95 43,800 0.97 3.88
12-11-23 0.91 0.96 0.91 17,100 0.96 3.84
12-11-21 0.91 0.92 0.90 45,500 0.92 3.68
12-11-20 0.91 0.92 0.83 49,500 0.91 3.64
12-11-19 0.87 0.94 0.87 25,000 0.92 3.68
12-11-16 0.84 0.88 0.84 53,400 0.85 3.40
12-11-15 0.86 0.89 0.84 38,200 0.85 3.40
12-11-14 0.84 0.90 0.82 65,500 0.85 3.40
12-11-13 0.86 0.90 0.83 21,600 0.84 3.36
Date Open High Low Vol Cls adjCls
12-11-12 0.89 0.90 0.86 17,500 0.87 3.48
12-11-09 0.89 0.90 0.87 33,800 0.89 3.56
12-11-08 0.91 0.92 0.90 57,200 0.90 3.60
12-11-07 0.96 0.96 0.90 83,500 0.91 3.64
12-11-06 0.99 0.99 0.95 34,500 0.98 3.92
12-11-05 0.96 1.00 0.95 37,000 0.98 3.92
12-11-02 0.93 0.99 0.93 74,500 0.96 3.84
12-11-01 0.92 0.95 0.90 57,500 0.95 3.80
12-10-31 0.90 0.92 0.90 52,300 0.92 3.68
Date Open High Low Vol Cls adjCls
12-10-26 0.92 0.93 0.90 29,600 0.90 3.60
12-10-25 0.93 0.93 0.90 101,700 0.91 3.64
12-10-24 0.93 0.94 0.91 26,400 0.91 3.64
12-10-23 0.94 0.95 0.92 42,200 0.92 3.68
12-10-22 0.92 0.97 0.92 30,600 0.95 3.80
12-10-19 0.94 0.99 0.92 50,100 0.93 3.72
12-10-18 1.00 1.01 0.95 102,500 0.95 3.80
12-10-17 0.98 1.00 0.95 39,500 0.99 3.96
12-10-16 0.98 1.00 0.91 25,600 0.98 3.92
Date Open High Low Vol Cls adjCls
12-10-15 0.95 0.99 0.91 45,600 0.98 3.92
12-10-12 0.98 1.00 0.94 37,300 0.95 3.80
12-10-11 0.97 1.00 0.97 39,500 0.98 3.92
12-10-10 0.97 1.00 0.92 86,600 0.96 3.84
12-10-09 1.02 1.03 0.96 88,900 0.97 3.88
12-10-08 1.04 1.04 1.02 34,100 1.02 4.08
12-10-05 1.05 1.06 1.03 41,500 1.05 4.20
12-10-04 1.04 1.07 1.03 52,900 1.05 4.20
12-10-03 1.04 1.05 1.03 50,300 1.05 4.20
Date Open High Low Vol Cls adjCls
12-10-02 1.05 1.06 1.03 70,000 1.05 4.20
12-10-01 1.06 1.08 1.03 59,700 1.05 4.20
12-09-28 1.05 1.10 1.04 84,700 1.05 4.20
12-09-27 1.09 1.10 1.05 95,100 1.07 4.28
12-09-26 1.13 1.13 1.08 99,900 1.09 4.36
12-09-25 1.16 1.18 1.12 238,400 1.15 4.60
12-09-24 1.10 1.13 1.07 105,300 1.11 4.44
12-09-21 1.08 1.14 1.05 324,100 1.14 4.56
12-09-20 1.10 1.12 1.03 134,400 1.08 4.32
Date Open High Low Vol Cls adjCls
12-09-19 1.06 1.13 1.04 243,500 1.09 4.36
12-09-18 1.06 1.08 1.03 71,100 1.07 4.28
12-09-17 1.04 1.08 1.04 46,100 1.06 4.24
12-09-14 1.06 1.08 1.04 198,500 1.07 4.28
12-09-13 1.02 1.07 1.00 133,700 1.05 4.20
12-09-12 1.02 1.03 1.01 103,900 1.02 4.08
12-09-11 1.00 1.02 1.00 38,300 1.02 4.08
12-09-10 1.00 1.01 0.99 35,100 0.99 3.96
12-09-07 1.01 1.01 0.99 93,700 1.00 4.00
Date Open High Low Vol Cls adjCls
12-09-06 1.00 1.04 0.99 128,800 0.99 3.96
12-09-05 1.04 1.04 0.99 97,500 1.00 4.00
12-09-04 1.04 1.05 1.00 107,600 1.03 4.12
12-08-31 1.05 1.07 1.03 60,900 1.05 4.20
12-08-30 1.07 1.09 1.00 131,000 1.04 4.16
12-08-29 1.05 1.08 1.03 135,100 1.07 4.28
12-08-28 1.00 1.02 0.98 46,600 1.01 4.04
12-08-27 0.99 1.00 0.97 32,300 1.00 4.00
12-08-24 0.99 1.00 0.99 50,400 0.99 3.96
Date Open High Low Vol Cls adjCls
12-08-23 0.98 0.99 0.96 53,300 0.97 3.88
12-08-22 1.00 1.01 0.98 28,700 0.99 3.96
12-08-21 1.03 1.05 0.99 93,500 1.00 4.00
12-08-20 1.03 1.04 1.01 58,600 1.02 4.08
12-08-17 1.05 1.05 1.01 75,700 1.04 4.16
12-08-16 1.03 1.06 1.03 90,200 1.05 4.20
12-08-15 1.01 1.03 1.00 95,100 1.03 4.12
12-08-14 1.04 1.06 1.01 85,500 1.01 4.04
12-08-13 1.07 1.09 0.99 149,600 1.03 4.12
Date Open High Low Vol Cls adjCls
12-08-10 1.04 1.05 0.96 100,700 1.03 4.12
12-08-09 0.99 1.05 0.99 140,100 1.04 4.16
12-08-08 0.94 0.99 0.93 216,500 0.99 3.96
12-08-07 0.92 0.95 0.89 170,700 0.94 3.76
12-08-06 0.89 0.96 0.88 158,000 0.91 3.64
12-08-03 0.96 0.96 0.87 415,100 0.89 3.56
12-08-02 0.79 0.80 0.71 168,000 0.78 3.12
12-08-01 0.85 0.89 0.79 257,100 0.79 3.16
12-07-31 0.86 0.89 0.83 177,100 0.85 3.40
Date Open High Low Vol Cls adjCls
12-07-30 0.90 0.91 0.85 72,100 0.86 3.44
12-07-27 0.90 0.91 0.88 96,800 0.89 3.56
12-07-26 0.90 0.91 0.87 57,500 0.89 3.56
12-07-25 0.90 0.91 0.88 110,600 0.88 3.52
12-07-24 0.90 0.90 0.88 163,800 0.88 3.52
12-07-23 0.90 0.90 0.89 64,400 0.89 3.56
12-07-20 0.91 0.93 0.90 98,900 0.92 3.68
12-07-19 0.90 0.95 0.90 167,900 0.91 3.64
12-07-18 0.89 0.93 0.88 815,900 0.90 3.60
Date Open High Low Vol Cls adjCls
12-07-17 0.94 0.96 0.88 189,900 0.89 3.56
12-07-16 0.97 1.00 0.91 252,000 0.93 3.72
12-07-13 0.97 0.99 0.96 228,200 0.97 3.88
12-07-12 1.01 1.02 0.97 407,000 0.97 3.88
12-07-11 1.01 1.04 1.01 124,700 1.02 4.08
12-07-10 1.06 1.08 0.98 340,200 1.03 4.12
12-07-09 1.13 1.13 1.05 113,600 1.08 4.32
12-07-06 1.15 1.17 1.12 49,600 1.13 4.52
12-07-05 1.19 1.19 1.16 37,400 1.17 4.68
Date Open High Low Vol Cls adjCls
12-07-03 1.20 1.20 1.18 26,200 1.20 4.80
12-07-02 1.22 1.22 1.15 64,300 1.20 4.80
12-06-29 1.16 1.22 1.15 137,500 1.20 4.80
12-06-28 1.18 1.20 1.10 101,500 1.12 4.48
12-06-27 1.18 1.20 1.16 51,900 1.19 4.76
12-06-26 1.19 1.19 1.15 62,800 1.19 4.76
12-06-25 1.20 1.21 1.18 43,100 1.20 4.80
12-06-22 1.17 1.25 1.16 285,300 1.23 4.92
12-06-21 1.25 1.27 1.16 97,700 1.18 4.72
Date Open High Low Vol Cls adjCls
12-06-20 1.24 1.30 1.22 51,200 1.25 5.00
12-06-19 1.22 1.25 1.20 83,300 1.25 5.00
12-06-18 1.18 1.24 1.15 89,400 1.22 4.88
12-06-15 1.15 1.20 1.15 114,400 1.20 4.80
12-06-14 1.14 1.15 1.12 63,700 1.15 4.60
12-06-13 1.15 1.17 1.10 82,200 1.14 4.56
12-06-12 1.14 1.16 1.12 75,100 1.16 4.64
12-06-11 1.21 1.21 1.12 71,800 1.13 4.52
12-06-08 1.20 1.22 1.15 89,700 1.19 4.76
Date Open High Low Vol Cls adjCls
12-06-07 1.23 1.24 1.18 116,700 1.21 4.84
12-06-06 1.13 1.22 1.12 131,700 1.21 4.84
12-06-05 1.10 1.13 1.08 147,200 1.12 4.48
12-06-04 1.07 1.14 1.06 104,000 1.12 4.48
12-06-01 1.09 1.15 1.09 125,900 1.09 4.36
12-05-31 1.13 1.14 1.10 123,000 1.11 4.44
12-05-30 1.14 1.14 1.10 161,200 1.13 4.52
12-05-29 1.14 1.17 1.11 366,400 1.16 4.64
12-05-25 1.02 1.13 1.01 480,700 1.12 4.48
Date Open High Low Vol Cls adjCls
12-05-24 1.04 1.05 0.99 164,700 1.01 4.04
12-05-23 0.99 1.03 0.97 275,000 1.03 4.12
12-05-22 1.03 1.04 1.00 180,700 1.00 4.00
12-05-21 1.05 1.07 0.97 242,700 1.04 4.16
12-05-18 1.08 1.09 1.04 228,000 1.05 4.20
12-05-17 1.08 1.13 1.04 274,200 1.08 4.32
12-05-16 1.15 1.19 1.07 82,300 1.07 4.28
12-05-15 1.16 1.20 1.15 55,500 1.15 4.60
12-05-14 1.18 1.20 1.15 92,900 1.16 4.64
Date Open High Low Vol Cls adjCls
12-05-11 1.20 1.21 1.16 180,800 1.18 4.72
12-05-10 1.22 1.24 1.20 81,700 1.22 4.88
12-05-09 1.20 1.24 1.16 109,700 1.21 4.84
12-05-08 1.22 1.26 1.20 164,500 1.22 4.88
12-05-07 1.26 1.28 1.23 128,000 1.23 4.92
12-05-04 1.20 1.34 1.20 295,900 1.25 5.00
12-05-03 1.27 1.41 1.21 233,800 1.21 4.84
12-05-02 1.39 1.45 1.31 159,600 1.34 5.36
12-05-01 1.37 1.44 1.37 299,300 1.39 5.56
Date Open High Low Vol Cls adjCls
12-04-30 1.42 1.42 1.35 190,700 1.36 5.44
12-04-27 1.44 1.44 1.38 211,900 1.40 5.60
12-04-26 1.50 1.50 1.42 157,600 1.43 5.72
12-04-25 1.50 1.51 1.47 91,200 1.51 6.04
12-04-24 1.42 1.49 1.42 86,800 1.48 5.92
12-04-23 1.37 1.43 1.35 143,000 1.41 5.64
12-04-20 1.46 1.46 1.38 87,800 1.40 5.60
12-04-19 1.44 1.52 1.40 79,800 1.41 5.64
12-04-18 1.51 1.54 1.40 129,100 1.44 5.76
Date Open High Low Vol Cls adjCls
12-04-17 1.54 1.55 1.45 149,600 1.53 6.12
12-04-16 1.53 1.55 1.50 72,900 1.52 6.08
12-04-13 1.56 1.58 1.50 83,600 1.51 6.04
12-04-12 1.53 1.58 1.53 66,800 1.58 6.32
12-04-11 1.54 1.62 1.52 140,500 1.52 6.08
12-04-10 1.55 1.60 1.50 148,100 1.52 6.08
12-04-09 1.54 1.56 1.52 102,600 1.54 6.16
12-04-05 1.61 1.63 1.56 109,000 1.57 6.28
12-04-04 1.65 1.65 1.57 133,900 1.62 6.48
Date Open High Low Vol Cls adjCls
12-04-03 1.75 1.75 1.65 150,600 1.68 6.72
12-04-02 1.68 1.76 1.66 154,400 1.76 7.04
12-03-30 1.70 1.73 1.63 115,600 1.72 6.88
12-03-29 1.70 1.71 1.66 153,100 1.70 6.80
12-03-28 1.78 1.78 1.67 121,400 1.69 6.76
12-03-27 1.82 1.84 1.76 86,000 1.78 7.12
12-03-26 1.80 1.84 1.75 185,000 1.82 7.28
12-03-23 1.78 1.80 1.75 84,700 1.78 7.12
12-03-22 1.72 1.79 1.68 114,400 1.79 7.16
Date Open High Low Vol Cls adjCls
12-03-21 1.78 1.81 1.72 169,000 1.73 6.92
12-03-20 1.77 1.79 1.72 193,500 1.76 7.04
12-03-19 1.63 1.77 1.62 258,400 1.77 7.08
12-03-16 1.64 1.67 1.63 198,000 1.66 6.64
12-03-15 1.62 1.67 1.62 184,600 1.65 6.60
12-03-14 1.58 1.65 1.57 216,200 1.61 6.44
12-03-13 1.63 1.64 1.54 412,700 1.58 6.32
12-03-12 1.63 1.64 1.59 102,600 1.63 6.52
12-03-09 1.64 1.65 1.59 396,400 1.63 6.52
Date Open High Low Vol Cls adjCls
12-03-08 1.60 1.66 1.55 139,400 1.64 6.56
12-03-07 1.61 1.64 1.54 105,600 1.55 6.20
12-03-06 1.55 1.58 1.51 248,900 1.56 6.24
12-03-05 1.66 1.66 1.56 256,900 1.57 6.28
12-03-02 1.69 1.70 1.64 279,400 1.65 6.60
12-03-01 1.67 1.72 1.64 550,300 1.68 6.72
12-02-29 1.73 1.74 1.62 258,000 1.66 6.64
12-02-28 1.72 1.77 1.70 167,200 1.72 6.88
12-02-27 1.70 1.73 1.65 216,800 1.71 6.84
Date Open High Low Vol Cls adjCls
12-02-24 1.77 1.77 1.68 149,800 1.70 6.80
12-02-23 1.74 1.77 1.69 139,100 1.77 7.08
12-02-22 1.69 1.77 1.69 212,300 1.73 6.92
12-02-21 1.84 1.84 1.68 250,700 1.70 6.80
12-02-17 1.66 1.83 1.66 596,500 1.79 7.16
12-02-16 1.63 1.69 1.60 198,200 1.67 6.68
12-02-15 1.67 1.70 1.61 250,500 1.62 6.48
12-02-14 1.70 1.79 1.66 242,900 1.66 6.64
12-02-13 1.74 1.75 1.66 235,700 1.70 6.80
Date Open High Low Vol Cls adjCls
12-02-10 1.68 1.73 1.68 99,200 1.70 6.80
12-02-09 1.65 1.75 1.65 197,100 1.70 6.80
12-02-08 1.81 1.84 1.64 680,600 1.67 6.68
12-02-07 1.82 1.89 1.77 616,900 1.78 7.12
12-02-06 1.79 1.85 1.75 199,500 1.82 7.28
12-02-03 1.89 1.90 1.70 1,702,500 1.80 7.20
12-02-02 1.76 1.88 1.74 463,900 1.86 7.44
12-02-01 1.82 1.87 1.72 308,200 1.77 7.08
12-01-31 1.73 1.87 1.72 251,000 1.80 7.20
Date Open High Low Vol Cls adjCls
12-01-30 1.83 1.86 1.72 147,800 1.72 6.88
12-01-27 1.86 1.89 1.81 89,000 1.86 7.44
12-01-26 1.90 1.94 1.81 171,400 1.87 7.48
12-01-25 1.76 2.04 1.71 621,800 1.88 7.52
12-01-24 1.77 1.79 1.73 211,200 1.75 7.00
12-01-23 1.80 1.80 1.74 129,900 1.78 7.12
12-01-20 1.83 1.83 1.72 174,500 1.78 7.12
12-01-19 1.76 1.87 1.74 575,000 1.83 7.32
12-01-18 1.62 1.75 1.60 1,225,500 1.74 6.96
Date Open High Low Vol Cls adjCls
12-01-17 1.57 1.67 1.55 394,600 1.59 6.36
12-01-13 1.56 1.61 1.54 148,400 1.56 6.24
12-01-12 1.61 1.68 1.57 222,300 1.60 6.40
12-01-11 1.59 1.62 1.56 225,700 1.61 6.44
12-01-10 1.65 1.67 1.57 201,100 1.61 6.44
12-01-09 1.69 1.72 1.62 449,400 1.65 6.60
12-01-06 1.53 1.71 1.51 543,800 1.70 6.80
12-01-05 1.35 1.59 1.35 515,600 1.54 6.16
12-01-04 1.39 1.40 1.35 64,800 1.36 5.44
Date Open High Low Vol Cls adjCls
12-01-03 1.38 1.40 1.34 77,600 1.39 5.56
11-12-30 1.32 1.36 1.29 153,300 1.33 5.32
11-12-29 1.30 1.37 1.29 133,600 1.33 5.32
11-12-28 1.38 1.38 1.26 101,400 1.29 5.16
11-12-27 1.38 1.38 1.29 86,400 1.36 5.44
11-12-23 1.36 1.41 1.28 146,800 1.38 5.52
11-12-22 1.26 1.39 1.24 319,200 1.36 5.44
11-12-21 1.25 1.29 1.21 175,300 1.27 5.08
11-12-20 1.22 1.25 1.14 182,100 1.25 5.00
Date Open High Low Vol Cls adjCls
11-12-19 1.29 1.29 1.18 142,300 1.20 4.80
11-12-16 1.31 1.32 1.25 135,000 1.29 5.16
11-12-15 1.29 1.30 1.23 104,700 1.29 5.16
11-12-14 1.22 1.28 1.22 94,600 1.26 5.04
11-12-13 1.30 1.31 1.22 62,000 1.22 4.88
11-12-12 1.33 1.33 1.27 88,000 1.28 5.12
11-12-09 1.28 1.36 1.26 114,400 1.35 5.40
11-12-08 1.33 1.37 1.27 89,800 1.27 5.08
11-12-07 1.38 1.39 1.31 62,600 1.37 5.48
Date Open High Low Vol Cls adjCls
11-12-06 1.34 1.39 1.31 62,900 1.38 5.52
11-12-05 1.35 1.41 1.29 310,800 1.33 5.32
11-12-02 1.30 1.35 1.26 222,800 1.33 5.32
11-12-01 1.26 1.30 1.23 117,500 1.28 5.12
11-11-30 1.24 1.29 1.20 151,100 1.27 5.08
11-11-29 1.17 1.19 1.14 60,900 1.19 4.76
11-11-28 1.18 1.19 1.13 135,900 1.16 4.64
11-11-25 1.10 1.14 1.10 57,400 1.13 4.52
11-11-23 1.12 1.17 1.09 151,600 1.10 4.40
Date Open High Low Vol Cls adjCls
11-11-22 1.18 1.21 1.12 118,500 1.13 4.52
11-11-21 1.22 1.23 1.15 143,700 1.18 4.72
11-11-18 1.23 1.29 1.21 67,400 1.24 4.96
11-11-17 1.28 1.29 1.22 107,000 1.22 4.88
11-11-16 1.28 1.36 1.25 310,500 1.26 5.04
11-11-15 1.31 1.36 1.27 161,700 1.29 5.16
11-11-14 1.38 1.42 1.31 113,700 1.31 5.24
11-11-11 1.38 1.41 1.31 155,300 1.40 5.60
11-11-10 1.36 1.38 1.32 84,100 1.35 5.40
Date Open High Low Vol Cls adjCls
11-11-09 1.38 1.41 1.33 116,800 1.33 5.32
11-11-08 1.45 1.46 1.41 127,000 1.44 5.76
11-11-07 1.45 1.45 1.41 89,700 1.43 5.72
11-11-04 1.41 1.49 1.37 179,600 1.46 5.84
11-11-03 1.39 1.42 1.33 122,200 1.42 5.68
11-11-02 1.34 1.45 1.32 148,400 1.38 5.52
11-11-01 1.40 1.41 1.29 214,100 1.31 5.24
11-10-31 1.48 1.49 1.40 164,000 1.40 5.60
11-10-28 1.47 1.55 1.47 210,000 1.49 5.96
Date Open High Low Vol Cls adjCls
11-10-27 1.42 1.48 1.42 302,900 1.48 5.92
11-10-26 1.27 1.41 1.27 371,500 1.38 5.52
11-10-25 1.27 1.30 1.20 164,000 1.22 4.88
11-10-24 1.25 1.30 1.23 155,500 1.30 5.20
11-10-21 1.28 1.31 1.21 118,600 1.24 4.96
11-10-20 1.22 1.25 1.20 100,200 1.23 4.92
11-10-19 1.25 1.26 1.22 99,500 1.23 4.92
11-10-18 1.24 1.30 1.21 161,200 1.26 5.04
11-10-17 1.33 1.33 1.20 132,000 1.20 4.80
Date Open High Low Vol Cls adjCls
11-10-14 1.33 1.34 1.31 101,100 1.34 5.36
11-10-13 1.29 1.31 1.28 81,900 1.30 5.20
11-10-12 1.26 1.30 1.25 141,800 1.30 5.20
11-10-11 1.20 1.25 1.20 110,500 1.25 5.00
11-10-10 1.20 1.23 1.16 105,100 1.21 4.84
11-10-07 1.21 1.23 1.16 64,500 1.17 4.68
11-10-06 1.18 1.21 1.16 96,000 1.21 4.84
11-10-05 1.14 1.19 1.12 125,800 1.18 4.72
11-10-04 1.11 1.15 1.00 212,200 1.14 4.56
Date Open High Low Vol Cls adjCls
11-10-03 1.16 1.20 1.08 187,700 1.08 4.32
11-09-30 1.18 1.21 1.15 151,000 1.20 4.80
11-09-29 1.21 1.21 1.15 145,300 1.20 4.80
11-09-28 1.21 1.23 1.16 120,900 1.16 4.64
11-09-27 1.22 1.24 1.15 320,400 1.21 4.84
11-09-26 1.24 1.24 1.14 122,200 1.19 4.76
11-09-23 1.18 1.24 1.17 92,200 1.23 4.92
11-09-22 1.25 1.28 1.16 214,100 1.17 4.68
11-09-21 1.29 1.32 1.26 192,200 1.26 5.04
Date Open High Low Vol Cls adjCls
11-09-20 1.36 1.38 1.27 119,400 1.28 5.12
11-09-19 1.36 1.40 1.35 73,600 1.36 5.44
11-09-16 1.42 1.43 1.36 211,000 1.39 5.56
11-09-15 1.41 1.44 1.38 111,600 1.43 5.72
11-09-14 1.42 1.42 1.38 133,300 1.40 5.60
11-09-13 1.33 1.41 1.30 187,900 1.40 5.60
11-09-12 1.27 1.33 1.27 155,600 1.33 5.32
11-09-09 1.30 1.33 1.26 146,100 1.28 5.12
11-09-08 1.31 1.37 1.30 137,000 1.32 5.28
Date Open High Low Vol Cls adjCls
11-09-07 1.31 1.34 1.28 174,600 1.32 5.28
11-09-06 1.30 1.33 1.27 206,100 1.29 5.16
11-09-02 1.30 1.36 1.30 191,300 1.31 5.24
11-09-01 1.37 1.40 1.32 118,500 1.32 5.28
11-08-31 1.47 1.48 1.36 143,000 1.36 5.44
11-08-30 1.47 1.50 1.38 143,100 1.45 5.80
11-08-29 1.41 1.50 1.41 143,100 1.49 5.96
11-08-26 1.30 1.43 1.30 171,300 1.40 5.60
11-08-25 1.37 1.39 1.30 104,000 1.30 5.20
Date Open High Low Vol Cls adjCls
11-08-24 1.35 1.39 1.34 102,800 1.38 5.52
11-08-23 1.29 1.36 1.28 163,100 1.36 5.44
11-08-22 1.36 1.36 1.27 89,100 1.28 5.12
11-08-19 1.29 1.36 1.27 157,800 1.30 5.20
11-08-18 1.37 1.38 1.27 245,800 1.32 5.28
11-08-17 1.46 1.49 1.40 80,500 1.40 5.60
11-08-16 1.46 1.53 1.41 192,900 1.45 5.80
11-08-15 1.36 1.50 1.36 218,600 1.49 5.96
11-08-12 1.38 1.42 1.33 70,300 1.34 5.36
Date Open High Low Vol Cls adjCls
11-08-11 1.30 1.40 1.30 379,900 1.37 5.48
11-08-10 1.35 1.38 1.26 353,600 1.29 5.16
11-08-09 1.30 1.39 1.25 402,200 1.39 5.56
11-08-08 1.41 1.41 1.26 538,800 1.28 5.12
11-08-05 1.58 1.59 1.42 462,900 1.48 5.92
11-08-04 1.53 1.55 1.38 428,600 1.41 5.64
11-08-03 1.60 1.63 1.52 267,900 1.54 6.16
11-08-02 1.66 1.68 1.60 134,600 1.60 6.40
11-08-01 1.69 1.72 1.64 189,200 1.67 6.68
Date Open High Low Vol Cls adjCls
11-07-29 1.76 1.76 1.60 301,100 1.66 6.64
11-07-28 1.72 1.78 1.67 259,100 1.72 6.88
11-07-27 1.80 1.80 1.70 231,900 1.70 6.80
11-07-26 1.85 1.94 1.81 270,700 1.82 7.28
11-07-25 1.75 1.83 1.69 306,500 1.80 7.20
11-07-22 1.74 1.76 1.70 93,500 1.73 6.92
11-07-21 1.69 1.74 1.64 145,600 1.73 6.92
11-07-20 1.63 1.71 1.63 148,200 1.70 6.80
11-07-19 1.62 1.66 1.60 276,700 1.63 6.52
Date Open High Low Vol Cls adjCls
11-07-18 1.58 1.62 1.52 137,900 1.60 6.40
11-07-15 1.64 1.65 1.59 160,500 1.60 6.40
11-07-14 1.66 1.66 1.61 170,300 1.63 6.52
11-07-13 1.73 1.73 1.63 208,000 1.65 6.60
11-07-12 1.71 1.72 1.66 159,700 1.67 6.68
11-07-11 1.81 1.85 1.71 229,100 1.72 6.88
11-07-08 1.84 1.87 1.74 224,400 1.80 7.20
11-07-07 1.81 1.93 1.77 453,900 1.87 7.48
11-07-06 1.78 1.80 1.73 179,200 1.78 7.12
Date Open High Low Vol Cls adjCls
11-07-05 1.68 1.81 1.67 318,900 1.78 7.12
11-07-01 1.67 1.69 1.62 226,500 1.67 6.68
11-06-30 1.69 1.69 1.64 169,900 1.64 6.56
11-06-29 1.72 1.72 1.66 143,700 1.69 6.76
11-06-28 1.74 1.78 1.65 183,400 1.71 6.84
11-06-27 1.72 1.72 1.65 231,100 1.70 6.80
11-06-24 1.61 1.75 1.56 714,500 1.75 7.00
11-06-23 1.60 1.63 1.57 160,800 1.61 6.44
11-06-22 1.67 1.71 1.62 131,200 1.64 6.56
Date Open High Low Vol Cls adjCls
11-06-21 1.59 1.70 1.57 257,900 1.68 6.72
11-06-20 1.50 1.61 1.49 241,500 1.59 6.36
11-06-17 1.59 1.61 1.48 405,500 1.51 6.04
11-06-16 1.63 1.67 1.55 168,500 1.57 6.28
11-06-15 1.61 1.67 1.61 175,400 1.64 6.56
11-06-14 1.63 1.64 1.59 138,000 1.64 6.56
11-06-13 1.61 1.66 1.55 128,200 1.60 6.40
11-06-10 1.68 1.69 1.60 266,600 1.61 6.44
11-06-09 1.64 1.72 1.61 143,300 1.71 6.84
Date Open High Low Vol Cls adjCls
11-06-08 1.70 1.71 1.63 184,000 1.64 6.56
11-06-07 1.77 1.77 1.71 108,100 1.71 6.84
11-06-06 1.80 1.85 1.76 176,100 1.76 7.04
11-06-03 1.83 1.87 1.80 184,400 1.81 7.24
11-06-02 1.90 1.90 1.83 174,000 1.87 7.48
11-06-01 1.80 1.87 1.78 400,400 1.83 7.32
11-05-31 1.81 1.83 1.77 193,800 1.80 7.20
11-05-27 1.75 1.79 1.73 149,500 1.79 7.16
11-05-26 1.67 1.74 1.67 209,100 1.73 6.92
Date Open High Low Vol Cls adjCls
11-05-25 1.61 1.72 1.61 277,900 1.66 6.64
11-05-24 1.73 1.74 1.61 343,200 1.64 6.56
11-05-23 1.72 1.76 1.70 173,800 1.71 6.84
11-05-20 1.80 1.82 1.76 204,500 1.77 7.08
11-05-19 1.84 1.86 1.81 140,700 1.81 7.24
11-05-18 1.82 1.89 1.82 234,900 1.86 7.44
11-05-17 1.87 1.88 1.78 339,300 1.81 7.24
11-05-16 1.89 1.93 1.86 398,200 1.87 7.48
11-05-13 1.96 1.98 1.89 298,000 1.89 7.56
Date Open High Low Vol Cls adjCls
11-05-12 1.86 1.97 1.84 375,000 1.96 7.84
11-05-11 1.94 1.96 1.85 700,000 1.89 7.56
11-05-10 1.99 2.00 1.93 290,700 1.94 7.76
11-05-09 2.02 2.02 1.95 461,100 1.96 7.84
11-05-06 2.01 2.04 1.95 363,200 1.96 7.84
11-05-05 1.92 2.03 1.92 625,000 1.94 7.76
11-05-04 2.00 2.07 1.93 2,434,100 1.99 7.96
11-05-03 1.82 1.86 1.71 648,800 1.76 7.04
11-05-02 1.91 1.95 1.80 706,700 1.82 7.28
Date Open High Low Vol Cls adjCls
11-04-29 1.84 1.89 1.80 534,500 1.87 7.48
11-04-28 2.08 2.08 1.78 3,500,000 1.79 7.16
11-04-27 2.56 2.59 2.47 349,500 2.49 9.96
11-04-26 2.45 2.59 2.45 375,000 2.59 10.36
11-04-25 2.43 2.52 2.40 321,600 2.42 9.68
11-04-21 2.36 2.47 2.30 342,900 2.47 9.88
11-04-20 2.26 2.33 2.21 298,400 2.31 9.24
11-04-19 2.24 2.24 2.15 218,700 2.19 8.76
11-04-18 2.18 2.25 2.17 174,700 2.25 9.00
Date Open High Low Vol Cls adjCls
11-04-15 2.22 2.22 2.17 290,700 2.22 8.88
11-04-14 2.20 2.25 2.16 171,600 2.24 8.96
11-04-13 2.23 2.32 2.19 207,500 2.24 8.96
11-04-12 2.19 2.29 2.17 640,300 2.21 8.84
11-04-11 2.32 2.39 2.24 380,700 2.25 9.00
11-04-08 2.52 2.55 2.32 399,600 2.33 9.32
11-04-07 2.56 2.61 2.47 233,500 2.48 9.92
11-04-06 2.56 2.60 2.55 250,700 2.56 10.24
11-04-05 2.54 2.60 2.52 213,600 2.53 10.12
Date Open High Low Vol Cls adjCls
11-04-04 2.59 2.69 2.51 233,400 2.56 10.24
11-04-01 2.66 2.69 2.56 166,100 2.59 10.36
11-03-31 2.63 2.65 2.60 259,700 2.65 10.60
11-03-30 2.62 2.63 2.57 284,400 2.63 10.52
11-03-29 2.57 2.63 2.54 216,900 2.59 10.36
11-03-28 2.54 2.62 2.53 241,500 2.56 10.24
11-03-25 2.60 2.66 2.52 308,100 2.56 10.24
11-03-24 2.60 2.67 2.56 285,200 2.58 10.32
11-03-23 2.50 2.59 2.48 193,900 2.58 10.32
Date Open High Low Vol Cls adjCls
11-03-22 2.52 2.59 2.46 407,900 2.50 10.00
11-03-21 2.37 2.54 2.30 352,400 2.54 10.16
11-03-18 2.26 2.38 2.23 374,400 2.30 9.20
11-03-17 2.37 2.41 2.20 514,100 2.21 8.84
11-03-16 2.43 2.46 2.30 608,500 2.30 9.20
11-03-15 2.44 2.49 2.38 234,000 2.45 9.80
11-03-14 2.46 2.66 2.45 254,600 2.50 10.00
11-03-11 2.53 2.64 2.45 326,100 2.51 10.04
11-03-10 2.62 2.64 2.53 393,800 2.53 10.12
Date Open High Low Vol Cls adjCls
11-03-09 2.71 2.77 2.65 185,100 2.65 10.60
11-03-08 2.73 2.79 2.67 272,500 2.71 10.84
11-03-07 2.92 2.92 2.71 401,500 2.73 10.92
11-03-04 2.89 2.97 2.85 316,400 2.91 11.64
11-03-03 2.83 2.92 2.78 382,200 2.89 11.56
11-03-02 2.63 2.80 2.62 282,800 2.80 11.20
11-03-01 2.78 2.81 2.62 455,100 2.64 10.56
11-02-28 2.85 2.86 2.75 354,500 2.75 11.00
11-02-25 2.71 2.81 2.65 286,700 2.79 11.16
Date Open High Low Vol Cls adjCls
11-02-24 2.57 2.73 2.56 352,300 2.70 10.80
11-02-23 2.78 2.84 2.54 673,100 2.56 10.24
11-02-22 2.84 2.88 2.73 365,600 2.78 11.12
11-02-18 2.86 2.99 2.83 583,600 2.89 11.56
11-02-17 2.72 2.85 2.71 342,900 2.84 11.36
11-02-16 2.75 2.79 2.64 432,000 2.76 11.04
11-02-15 2.86 2.87 2.71 764,300 2.72 10.88
11-02-14 2.85 2.98 2.82 398,900 2.85 11.40
11-02-11 2.80 2.88 2.76 329,700 2.85 11.40
Date Open High Low Vol Cls adjCls
11-02-10 2.73 2.87 2.71 459,600 2.82 11.28
11-02-09 2.81 2.84 2.74 428,300 2.77 11.08
11-02-08 2.75 2.82 2.73 544,100 2.81 11.24
11-02-07 2.80 2.89 2.75 1,145,800 2.75 11.00
11-02-04 2.63 2.82 2.48 2,041,300 2.78 11.12
11-02-03 2.71 2.75 2.57 1,084,300 2.61 10.44
11-02-02 3.07 3.07 2.65 2,826,900 2.74 10.96
11-02-01 3.51 3.65 3.44 568,400 3.56 14.24
11-01-31 3.50 3.54 3.39 323,800 3.47 13.88
Date Open High Low Vol Cls adjCls
11-01-28 3.45 3.59 3.43 605,400 3.49 13.96
11-01-27 3.42 3.47 3.39 248,100 3.46 13.84
11-01-26 3.15 3.42 3.14 427,500 3.42 13.68
11-01-25 3.20 3.22 3.08 365,000 3.13 12.52
11-01-24 3.21 3.32 3.21 165,900 3.24 12.96
11-01-21 3.25 3.38 3.20 245,200 3.21 12.84
11-01-20 3.27 3.29 3.15 276,100 3.21 12.84
11-01-19 3.59 3.60 3.26 474,300 3.32 13.28
11-01-18 3.66 3.68 3.51 209,800 3.58 14.32
Date Open High Low Vol Cls adjCls
11-01-14 3.69 3.69 3.53 656,600 3.67 14.68
11-01-13 3.58 3.69 3.58 940,300 3.60 14.40
11-01-12 3.40 3.63 3.40 659,500 3.58 14.32
11-01-11 3.24 3.43 3.24 376,600 3.34 13.36
11-01-10 3.23 3.27 3.16 310,300 3.20 12.80
11-01-07 3.29 3.35 3.21 373,300 3.24 12.96
11-01-06 3.34 3.35 3.19 486,100 3.27 13.08
11-01-05 3.44 3.46 3.11 745,100 3.32 13.28
11-01-04 3.67 3.77 3.45 307,200 3.46 13.84
Date Open High Low Vol Cls adjCls
11-01-03 3.55 3.72 3.51 298,500 3.62 14.48
10-12-31 3.45 3.57 3.42 153,600 3.46 13.84
10-12-30 3.49 3.51 3.40 164,200 3.47 13.88
10-12-29 3.45 3.53 3.36 191,700 3.48 13.92
10-12-28 3.54 3.57 3.43 108,400 3.45 13.80
10-12-27 3.52 3.57 3.43 152,000 3.55 14.20
10-12-23 3.59 3.68 3.50 174,600 3.52 14.08
10-12-22 3.70 3.72 3.58 303,700 3.60 14.40
10-12-21 3.36 3.69 3.33 498,700 3.68 14.72
Date Open High Low Vol Cls adjCls
10-12-20 3.28 3.45 3.27 258,300 3.33 13.32
10-12-17 3.45 3.46 3.27 577,000 3.27 13.08
10-12-16 3.15 3.49 3.15 686,200 3.44 13.76
10-12-15 2.98 3.15 2.92 186,500 3.02 12.08
10-12-14 3.15 3.17 2.97 256,000 3.00 12.00
10-12-13 3.27 3.30 3.15 329,300 3.15 12.60
10-12-10 3.21 3.33 3.10 500,000 3.24 12.96
10-12-09 2.87 3.18 2.85 970,300 3.18 12.72
10-12-08 2.86 2.86 2.69 223,200 2.82 11.28
Date Open High Low Vol Cls adjCls
10-12-07 2.91 2.91 2.78 392,100 2.86 11.44
10-12-06 2.61 2.77 2.60 253,600 2.76 11.04
10-12-03 2.43 2.62 2.43 242,700 2.60 10.40
10-12-02 2.56 2.64 2.41 477,100 2.46 9.84
10-12-01 2.55 2.60 2.48 249,800 2.56 10.24
10-11-30 2.50 2.56 2.44 352,600 2.48 9.92
10-11-29 2.59 2.60 2.52 84,800 2.54 10.16
10-11-26 2.59 2.60 2.58 32,100 2.59 10.36
10-11-24 2.58 2.68 2.57 129,100 2.60 10.40
Date Open High Low Vol Cls adjCls
10-11-23 2.58 2.61 2.55 96,200 2.56 10.24
10-11-22 2.67 2.72 2.56 215,100 2.62 10.48
10-11-19 2.61 2.73 2.53 184,700 2.66 10.64
10-11-18 2.52 2.68 2.52 202,800 2.63 10.52
10-11-17 2.54 2.57 2.42 220,500 2.49 9.96
10-11-16 2.61 2.64 2.49 263,200 2.54 10.16
10-11-15 2.71 2.71 2.60 117,600 2.64 10.56
10-11-12 2.68 2.78 2.64 135,400 2.69 10.76
10-11-11 2.73 2.78 2.61 401,000 2.73 10.92
Date Open High Low Vol Cls adjCls
10-11-10 2.75 2.84 2.68 580,300 2.78 11.12
10-11-09 2.61 2.86 2.61 436,400 2.74 10.96
10-11-08 2.58 2.70 2.54 364,400 2.58 10.32
10-11-05 2.47 2.63 2.46 454,700 2.53 10.12
10-11-04 2.24 2.56 2.22 1,100,300 2.56 10.24
10-11-03 2.15 2.17 2.09 197,000 2.13 8.52
10-11-02 2.10 2.15 2.06 169,900 2.13 8.52
10-11-01 2.15 2.23 2.05 200,000 2.06 8.24
10-10-29 2.01 2.18 2.01 260,800 2.14 8.56
Date Open High Low Vol Cls adjCls
10-10-28 2.13 2.13 2.00 160,300 2.01 8.04
10-10-27 2.12 2.17 2.05 154,800 2.10 8.40
10-10-26 2.12 2.15 2.09 110,900 2.13 8.52
10-10-25 2.13 2.20 2.12 80,500 2.13 8.52
10-10-22 2.11 2.13 2.00 114,300 2.11 8.44
10-10-21 2.22 2.25 2.08 241,900 2.11 8.44
10-10-20 2.13 2.22 2.13 194,200 2.20 8.80
10-10-19 2.03 2.17 2.02 308,800 2.11 8.44
10-10-18 2.01 2.09 1.95 150,500 2.07 8.28
Date Open High Low Vol Cls adjCls
10-10-15 1.99 2.03 1.99 204,900 2.00 8.00
10-10-14 1.98 2.04 1.92 151,100 1.95 7.80
10-10-13 1.96 2.04 1.92 239,200 1.98 7.92
10-10-12 1.82 1.97 1.82 150,300 1.94 7.76
10-10-11 1.86 1.89 1.82 107,700 1.84 7.36
10-10-08 1.85 1.88 1.80 131,300 1.87 7.48
10-10-07 1.87 1.88 1.83 85,800 1.86 7.44
10-10-06 1.90 1.90 1.82 131,100 1.84 7.36
10-10-05 1.86 1.92 1.84 109,000 1.89 7.56
Date Open High Low Vol Cls adjCls
10-10-04 1.91 1.94 1.83 124,700 1.84 7.36
10-10-01 1.94 1.96 1.91 86,700 1.94 7.76
10-09-30 1.96 1.96 1.83 170,300 1.93 7.72
10-09-29 1.90 1.95 1.87 186,000 1.94 7.76
10-09-28 1.78 1.95 1.71 406,800 1.91 7.64
10-09-27 1.71 1.79 1.69 142,100 1.77 7.08
10-09-24 1.66 1.71 1.62 246,900 1.71 6.84
10-09-23 1.59 1.65 1.47 145,800 1.64 6.56
10-09-22 1.61 1.64 1.60 149,300 1.61 6.44
Date Open High Low Vol Cls adjCls
10-09-21 1.67 1.67 1.60 155,100 1.62 6.48
10-09-20 1.63 1.68 1.61 241,800 1.67 6.68
10-09-17 1.63 1.65 1.57 179,000 1.65 6.60
10-09-16 1.65 1.67 1.59 165,800 1.60 6.40
10-09-15 1.57 1.65 1.54 153,500 1.64 6.56
10-09-14 1.50 1.60 1.50 221,300 1.59 6.36
10-09-13 1.47 1.51 1.44 159,100 1.50 6.00
10-09-10 1.51 1.51 1.45 121,900 1.46 5.84
10-09-09 1.50 1.52 1.45 148,100 1.49 5.96
Date Open High Low Vol Cls adjCls
10-09-08 1.47 1.52 1.45 92,100 1.47 5.88
10-09-07 1.51 1.51 1.44 74,000 1.45 5.80
10-09-03 1.52 1.55 1.51 110,300 1.53 6.12
10-09-02 1.45 1.51 1.43 85,900 1.50 6.00
10-09-01 1.39 1.49 1.36 308,000 1.48 5.92
10-08-31 1.42 1.43 1.34 190,100 1.35 5.40
10-08-30 1.45 1.47 1.42 68,900 1.43 5.72
10-08-27 1.42 1.57 1.40 189,100 1.46 5.84
10-08-26 1.47 1.49 1.39 88,900 1.39 5.56
Date Open High Low Vol Cls adjCls
10-08-25 1.38 1.49 1.35 158,300 1.47 5.88
10-08-24 1.46 1.46 1.39 160,000 1.39 5.56
10-08-23 1.51 1.62 1.46 148,000 1.46 5.84
10-08-20 1.49 1.54 1.46 131,000 1.50 6.00
10-08-19 1.59 1.59 1.50 158,400 1.50 6.00
10-08-18 1.60 1.65 1.55 114,600 1.59 6.36
10-08-17 1.62 1.62 1.55 105,300 1.60 6.40
10-08-16 1.54 1.61 1.53 111,700 1.59 6.36
10-08-13 1.49 1.63 1.48 163,500 1.56 6.24
Date Open High Low Vol Cls adjCls
10-08-12 1.48 1.57 1.38 199,400 1.51 6.04
10-08-11 1.64 1.65 1.49 436,600 1.51 6.04
10-08-10 1.72 1.73 1.66 122,500 1.66 6.64
10-08-09 1.72 1.74 1.70 115,700 1.74 6.96
10-08-06 1.71 1.76 1.70 103,500 1.71 6.84
10-08-05 1.84 1.85 1.70 240,500 1.74 6.96
10-08-04 1.78 1.86 1.74 309,400 1.86 7.44
10-08-03 1.66 1.80 1.66 275,300 1.78 7.12
10-08-02 1.70 1.70 1.60 186,400 1.67 6.68
Date Open High Low Vol Cls adjCls
10-07-30 1.60 1.74 1.60 208,900 1.67 6.68
10-07-29 1.78 1.82 1.61 330,000 1.63 6.52
10-07-28 1.83 1.89 1.67 389,500 1.70 6.80
10-07-27 1.82 1.85 1.77 215,900 1.83 7.32
10-07-26 1.73 1.84 1.68 249,000 1.80 7.20
10-07-23 1.66 1.75 1.64 133,100 1.73 6.92
10-07-22 1.72 1.74 1.63 189,600 1.68 6.72
10-07-21 1.86 1.86 1.66 186,100 1.69 6.76
10-07-20 1.79 1.79 1.72 218,000 1.76 7.04
Date Open High Low Vol Cls adjCls
10-07-19 1.68 1.85 1.67 365,100 1.83 7.32
10-07-16 1.60 1.74 1.56 345,700 1.68 6.72
10-07-15 1.70 1.74 1.55 294,300 1.60 6.40
10-07-14 1.84 1.84 1.69 299,000 1.71 6.84
10-07-13 1.72 1.80 1.72 239,800 1.80 7.20
10-07-12 1.72 1.76 1.68 114,400 1.68 6.72
10-07-09 1.56 1.76 1.53 222,500 1.74 6.96
10-07-08 1.62 1.63 1.54 162,800 1.58 6.32
10-07-07 1.43 1.58 1.37 195,800 1.57 6.28
Date Open High Low Vol Cls adjCls
10-07-06 1.58 1.63 1.38 239,200 1.42 5.68
10-07-02 1.61 1.62 1.51 78,200 1.58 6.32
10-07-01 1.56 1.60 1.43 270,700 1.59 6.36
10-06-30 1.60 1.65 1.55 137,700 1.55 6.20
10-06-29 1.68 1.70 1.59 205,700 1.61 6.44
10-06-28 1.74 1.74 1.63 195,200 1.72 6.88
10-06-25 1.72 1.78 1.56 3,692,700 1.77 7.08
10-06-24 1.77 1.83 1.66 377,700 1.72 6.88
10-06-23 1.94 1.94 1.77 233,900 1.81 7.24
Date Open High Low Vol Cls adjCls
10-06-22 2.04 2.14 1.94 183,000 1.94 7.76
10-06-21 2.05 2.18 1.97 286,600 2.07 8.28
10-06-18 1.88 1.99 1.86 275,000 1.98 7.92
10-06-17 1.90 1.92 1.77 167,900 1.89 7.56
10-06-16 1.84 1.94 1.73 185,400 1.89 7.56
10-06-15 1.66 1.88 1.64 149,800 1.84 7.36
10-06-14 1.75 1.77 1.65 114,500 1.66 6.64
10-06-11 1.62 1.79 1.62 122,600 1.72 6.88
10-06-10 1.60 1.72 1.58 124,400 1.62 6.48
Date Open High Low Vol Cls adjCls
10-06-09 1.60 1.69 1.55 119,600 1.57 6.28
10-06-08 1.65 1.71 1.44 293,300 1.60 6.40
10-06-07 1.85 1.90 1.60 248,700 1.65 6.60
10-06-04 1.80 1.89 1.80 101,500 1.84 7.36
10-06-03 1.90 1.93 1.83 158,400 1.89 7.56
10-06-02 1.88 1.96 1.80 59,600 1.93 7.72
10-06-01 1.96 1.96 1.89 62,100 1.89 7.56
10-05-28 1.97 1.98 1.89 92,500 1.98 7.92
10-05-27 1.82 1.99 1.82 182,600 1.99 7.96
Date Open High Low Vol Cls adjCls
10-05-26 1.82 1.90 1.76 190,200 1.77 7.08
10-05-25 1.73 1.77 1.65 231,500 1.76 7.04
10-05-24 1.96 1.99 1.79 143,600 1.81 7.24
10-05-21 1.82 2.05 1.81 330,500 1.94 7.76
10-05-20 2.03 2.04 1.84 222,900 1.93 7.72
10-05-19 2.20 2.21 2.04 192,700 2.10 8.40
10-05-18 2.22 2.30 2.15 148,400 2.19 8.76
10-05-17 2.21 2.29 2.11 106,900 2.20 8.80
10-05-14 2.39 2.39 2.21 119,300 2.21 8.84
Date Open High Low Vol Cls adjCls
10-05-13 2.29 2.43 2.25 144,300 2.39 9.56
10-05-12 2.15 2.32 2.13 199,900 2.30 9.20
10-05-11 2.15 2.33 2.05 198,600 2.21 8.84
10-05-10 2.29 2.34 2.12 302,700 2.24 8.96
10-05-07 2.23 2.23 1.88 236,400 2.01 8.04
10-05-06 2.36 2.36 1.76 266,700 2.18 8.72
10-05-05 2.21 2.44 2.08 376,000 2.36 9.44
10-05-04 2.40 2.40 2.30 203,800 2.35 9.40
10-05-03 2.46 2.46 2.36 247,500 2.40 9.60
Date Open High Low Vol Cls adjCls
10-04-30 2.46 2.58 2.34 159,100 2.38 9.52
10-04-29 2.40 2.45 2.32 187,900 2.45 9.80
10-04-28 2.55 2.55 2.24 217,600 2.35 9.40
10-04-27 2.54 2.55 2.38 176,100 2.50 10.00
10-04-26 2.47 2.57 2.47 287,800 2.50 10.00
10-04-23 2.39 2.50 2.34 493,500 2.47 9.88
10-04-22 2.36 2.36 2.29 211,900 2.36 9.44
10-04-21 2.34 2.43 2.28 219,800 2.38 9.52
10-04-20 2.28 2.31 2.20 197,000 2.30 9.20
Date Open High Low Vol Cls adjCls
10-04-19 2.18 2.28 2.07 282,900 2.28 9.12
10-04-16 2.35 2.36 2.17 319,000 2.22 8.88
10-04-15 2.34 2.35 2.10 329,100 2.31 9.24
10-04-14 2.25 2.35 2.17 352,900 2.32 9.28
10-04-13 2.22 2.22 2.07 242,000 2.17 8.68
10-04-12 2.21 2.24 2.13 246,000 2.21 8.84
10-04-09 2.13 2.22 2.08 247,100 2.13 8.52
10-04-08 2.00 2.19 1.97 480,800 2.09 8.36
10-04-07 2.02 2.02 1.92 117,100 1.99 7.96
Date Open High Low Vol Cls adjCls
10-04-06 2.00 2.05 1.92 178,300 1.99 7.96
10-04-05 1.85 2.09 1.84 763,100 1.97 7.88
10-04-01 1.68 1.84 1.68 456,900 1.84 7.36
10-03-31 1.64 1.70 1.64 81,500 1.66 6.64
10-03-30 1.62 1.70 1.62 151,800 1.68 6.72
10-03-29 1.61 1.67 1.61 47,200 1.64 6.56
10-03-26 1.62 1.68 1.61 125,400 1.64 6.56
10-03-25 1.57 1.65 1.57 121,700 1.63 6.52
10-03-24 1.62 1.64 1.57 76,400 1.58 6.32
Date Open High Low Vol Cls adjCls
10-03-23 1.59 1.64 1.55 137,700 1.64 6.56
10-03-22 1.46 1.65 1.41 144,000 1.59 6.36
10-03-19 1.67 1.70 1.48 394,100 1.48 5.92
10-03-18 1.71 1.73 1.67 74,200 1.68 6.72
10-03-17 1.73 1.73 1.67 189,900 1.71 6.84
10-03-16 1.71 1.74 1.68 120,000 1.73 6.92
10-03-15 1.71 1.71 1.66 71,100 1.70 6.80
10-03-12 1.69 1.72 1.65 97,000 1.69 6.76
10-03-11 1.65 1.70 1.64 75,100 1.68 6.72
Date Open High Low Vol Cls adjCls
10-03-10 1.70 1.71 1.65 80,700 1.67 6.68
10-03-09 1.70 1.71 1.68 104,000 1.71 6.84
10-03-08 1.73 1.73 1.67 47,400 1.70 6.80
10-03-05 1.75 1.75 1.68 96,800 1.70 6.80
10-03-04 1.74 1.74 1.66 79,700 1.71 6.84
10-03-03 1.75 1.75 1.69 77,700 1.72 6.88
10-03-02 1.70 1.75 1.66 137,900 1.75 7.00
10-03-01 1.66 1.71 1.66 114,600 1.71 6.84
10-02-26 1.67 1.72 1.62 117,400 1.65 6.60
Date Open High Low Vol Cls adjCls
10-02-25 1.63 1.68 1.57 80,300 1.68 6.72
10-02-24 1.65 1.68 1.63 75,100 1.65 6.60
10-02-23 1.74 1.75 1.61 143,500 1.68 6.72
10-02-22 1.71 1.75 1.62 198,800 1.74 6.96
10-02-19 1.64 1.67 1.55 110,700 1.63 6.52
10-02-18 1.69 1.72 1.60 278,300 1.68 6.72
10-02-17 1.75 1.82 1.73 270,800 1.78 7.12
10-02-16 1.71 1.75 1.65 144,400 1.72 6.88
10-02-12 1.63 1.71 1.55 165,500 1.71 6.84
Date Open High Low Vol Cls adjCls
10-02-11 1.54 1.63 1.48 131,300 1.63 6.52
10-02-10 1.56 1.57 1.46 108,400 1.55 6.20
10-02-09 1.55 1.57 1.43 197,700 1.50 6.00
10-02-08 1.55 1.64 1.49 201,000 1.49 5.96
10-02-05 1.61 1.64 1.48 359,000 1.59 6.36
10-02-04 1.76 1.76 1.58 210,500 1.62 6.48
10-02-03 1.79 1.86 1.70 356,700 1.78 7.12
10-02-02 1.62 1.77 1.58 358,900 1.76 7.04
10-02-01 1.51 1.60 1.51 103,300 1.58 6.32
Date Open High Low Vol Cls adjCls
10-01-29 1.52 1.63 1.50 113,100 1.50 6.00
10-01-28 1.55 1.58 1.49 117,600 1.53 6.12
10-01-27 1.50 1.53 1.45 84,000 1.51 6.04
10-01-26 1.52 1.58 1.49 148,500 1.50 6.00
10-01-25 1.59 1.61 1.50 182,100 1.54 6.16
10-01-22 1.61 1.70 1.54 251,000 1.60 6.40
10-01-21 1.72 1.77 1.63 244,200 1.72 6.88
10-01-20 1.61 1.82 1.61 696,900 1.75 7.00
10-01-19 1.57 1.61 1.52 123,800 1.57 6.28
Date Open High Low Vol Cls adjCls
10-01-15 1.66 1.66 1.57 134,200 1.59 6.36
10-01-14 1.65 1.66 1.58 117,000 1.65 6.60
10-01-13 1.61 1.65 1.50 213,400 1.65 6.60
10-01-12 1.66 1.66 1.60 142,600 1.65 6.60
10-01-11 1.64 1.65 1.58 123,300 1.64 6.56
10-01-08 1.56 1.67 1.53 279,900 1.63 6.52
10-01-07 1.55 1.59 1.46 276,900 1.52 6.08
10-01-06 1.43 1.58 1.43 382,900 1.51 6.04
10-01-05 1.46 1.48 1.43 85,900 1.43 5.72
Date Open High Low Vol Cls adjCls
10-01-04 1.44 1.45 1.41 128,600 1.45 5.80
09-12-31 1.43 1.45 1.38 72,900 1.41 5.64
09-12-30 1.41 1.45 1.36 111,800 1.39 5.56
09-12-29 1.37 1.39 1.32 76,500 1.38 5.52
09-12-28 1.45 1.46 1.25 221,600 1.37 5.48
09-12-24 1.48 1.48 1.42 102,600 1.46 5.84
09-12-23 1.37 1.47 1.36 305,500 1.46 5.84
09-12-22 1.27 1.36 1.27 152,000 1.36 5.44
09-12-21 1.27 1.28 1.24 52,700 1.27 5.08
Date Open High Low Vol Cls adjCls
09-12-18 1.22 1.26 1.22 101,100 1.26 5.04
09-12-17 1.21 1.23 1.19 103,000 1.21 4.84
09-12-16 1.19 1.24 1.19 76,600 1.24 4.96
09-12-15 1.22 1.26 1.19 125,100 1.20 4.80
09-12-14 1.19 1.20 1.15 125,100 1.19 4.76
09-12-11 1.22 1.22 1.14 140,000 1.20 4.80
09-12-10 1.20 1.21 1.15 168,700 1.15 4.60
09-12-09 1.20 1.22 1.14 302,300 1.22 4.88
09-12-08 1.29 1.31 1.20 205,000 1.24 4.96
Date Open High Low Vol Cls adjCls
09-12-07 1.39 1.39 1.31 103,500 1.34 5.36
09-12-04 1.32 1.34 1.26 164,400 1.33 5.32
09-12-03 1.32 1.34 1.26 98,900 1.26 5.04
09-12-02 1.22 1.33 1.17 292,900 1.31 5.24
09-12-01 1.19 1.22 1.15 182,700 1.22 4.88
09-11-30 1.18 1.18 1.13 71,200 1.13 4.52
09-11-27 1.12 1.20 1.10 67,800 1.18 4.72
09-11-25 1.16 1.22 1.15 104,300 1.20 4.80
09-11-24 1.20 1.20 1.12 104,100 1.16 4.64
Date Open High Low Vol Cls adjCls
09-11-23 1.17 1.22 1.17 103,500 1.18 4.72
09-11-20 1.20 1.22 1.16 119,200 1.16 4.64
09-11-19 1.28 1.32 1.16 250,200 1.23 4.92
09-11-18 1.20 1.31 1.16 292,000 1.28 5.12
09-11-17 1.14 1.20 1.12 145,400 1.20 4.80
09-11-16 1.10 1.17 1.09 300,000 1.16 4.64
09-11-13 1.08 1.11 1.02 186,700 1.11 4.44
09-11-12 1.09 1.11 1.03 102,900 1.04 4.16
09-11-11 1.17 1.17 1.02 135,900 1.09 4.36
Date Open High Low Vol Cls adjCls
09-11-10 1.23 1.23 1.09 147,700 1.11 4.44
09-11-09 1.15 1.19 1.07 367,500 1.14 4.56
09-11-06 0.91 1.22 0.91 1,009,600 1.17 4.68
09-11-05 0.91 0.95 0.86 316,500 0.87 3.48
09-11-04 0.80 0.99 0.80 340,200 0.87 3.48
09-11-03 0.81 0.86 0.75 330,000 0.82 3.28
09-11-02 0.92 0.95 0.77 639,300 0.82 3.28
09-10-30 1.01 1.03 0.90 182,200 0.95 3.80
09-10-29 1.07 1.07 0.99 152,300 0.99 3.96
Date Open High Low Vol Cls adjCls
09-10-28 1.04 1.08 0.95 224,000 1.03 4.12
09-10-27 1.04 1.12 0.90 626,300 1.03 4.12
09-10-26 1.20 1.22 1.03 474,900 1.07 4.28
09-10-23 1.20 1.25 1.18 176,900 1.20 4.80
09-10-22 1.20 1.25 1.15 132,200 1.20 4.80
09-10-21 1.21 1.31 1.12 296,600 1.22 4.88
09-10-20 1.32 1.33 1.17 712,300 1.19 4.76
09-10-19 1.47 1.47 1.31 481,500 1.33 5.32
09-10-16 1.53 1.54 1.42 331,800 1.48 5.92
Date Open High Low Vol Cls adjCls
09-10-15 1.66 1.66 1.40 576,700 1.56 6.24
09-10-14 1.75 1.78 1.52 732,500 1.59 6.36
09-10-13 1.43 1.69 1.42 979,300 1.63 6.52
09-10-12 1.34 1.42 1.29 478,200 1.42 5.68
09-10-09 1.30 1.31 1.24 269,400 1.28 5.12
09-10-08 1.30 1.30 1.21 305,800 1.27 5.08
09-10-07 1.21 1.29 1.21 264,500 1.24 4.96
09-10-06 1.39 1.39 1.15 612,500 1.21 4.84
09-10-05 1.45 1.47 1.29 545,700 1.32 5.28
Date Open High Low Vol Cls adjCls
09-10-02 1.20 1.38 1.18 735,000 1.35 5.40
09-10-01 1.18 1.30 1.12 523,400 1.22 4.88
09-09-30 1.10 1.29 1.05 1,475,600 1.20 4.80
09-09-29 1.08 1.08 1.01 299,900 1.02 4.08
09-09-28 0.99 1.09 0.94 591,400 1.06 4.24
09-09-25 0.94 0.99 0.92 264,800 0.97 3.88
09-09-24 0.99 1.00 0.90 272,900 0.93 3.72
09-09-23 0.96 0.98 0.95 199,600 0.95 3.80
09-09-22 0.88 1.00 0.87 553,100 0.96 3.84
Date Open High Low Vol Cls adjCls
09-09-21 0.87 0.92 0.85 190,900 0.88 3.52
09-09-18 0.87 0.90 0.83 178,900 0.83 3.32
09-09-17 0.88 0.88 0.80 238,600 0.87 3.48
09-09-16 0.90 0.92 0.77 856,200 0.82 3.28
09-09-15 0.81 0.85 0.79 342,100 0.83 3.32
09-09-14 0.74 0.81 0.74 286,100 0.76 3.04
09-09-11 0.78 0.79 0.75 217,200 0.77 3.08
09-09-10 0.80 0.81 0.75 199,100 0.77 3.08
09-09-09 0.75 0.82 0.73 242,900 0.79 3.16
Date Open High Low Vol Cls adjCls
09-09-08 0.74 0.76 0.72 171,200 0.75 3.00
09-09-04 0.66 0.72 0.66 142,200 0.71 2.84
09-09-03 0.67 0.68 0.65 63,200 0.65 2.60
09-09-02 0.63 0.68 0.63 156,900 0.64 2.56
09-09-01 0.75 0.75 0.66 91,900 0.69 2.76
09-08-31 0.68 0.75 0.65 141,700 0.74 2.96
09-08-28 0.79 0.79 0.71 169,900 0.73 2.92
09-08-27 0.69 0.77 0.67 338,300 0.75 3.00
09-08-26 0.67 0.70 0.65 218,400 0.68 2.72
Date Open High Low Vol Cls adjCls
09-08-25 0.65 0.65 0.61 118,900 0.65 2.60
09-08-24 0.66 0.69 0.60 231,800 0.62 2.48
09-08-21 0.70 0.71 0.63 310,200 0.69 2.76
09-08-20 0.61 0.68 0.60 531,700 0.68 2.72
09-08-19 0.54 0.61 0.53 278,700 0.60 2.40
09-08-18 0.54 0.56 0.53 169,500 0.53 2.12
09-08-17 0.53 0.55 0.52 154,800 0.54 2.16
09-08-14 0.52 0.54 0.52 302,300 0.53 2.12
09-08-13 0.52 0.52 0.50 169,500 0.52 2.08
Date Open High Low Vol Cls adjCls
09-08-12 0.50 0.52 0.49 121,400 0.52 2.08
09-08-11 0.50 0.51 0.48 123,900 0.51 2.04
09-08-10 0.53 0.53 0.49 174,200 0.52 2.08
09-08-07 0.50 0.53 0.49 291,000 0.53 2.12
09-08-06 0.55 0.57 0.53 227,400 0.56 2.24
09-08-05 0.56 0.57 0.54 227,200 0.55 2.20
09-08-04 0.55 0.55 0.53 170,200 0.55 2.20
09-08-03 0.57 0.57 0.51 250,100 0.53 2.12
09-07-31 0.57 0.57 0.51 142,100 0.55 2.20
Date Open High Low Vol Cls adjCls
09-07-30 0.52 0.55 0.52 390,300 0.53 2.12
09-07-29 0.48 0.51 0.48 68,700 0.49 1.96
09-07-28 0.51 0.51 0.48 99,200 0.49 1.96
09-07-27 0.48 0.52 0.48 209,200 0.49 1.96
09-07-24 0.50 0.52 0.48 169,600 0.48 1.92
09-07-23 0.48 0.51 0.47 373,900 0.49 1.96
09-07-22 0.45 0.48 0.45 143,400 0.46 1.84
09-07-21 0.45 0.47 0.45 143,500 0.45 1.80
09-07-20 0.46 0.46 0.45 53,100 0.45 1.80
Date Open High Low Vol Cls adjCls
09-07-17 0.47 0.47 0.44 65,400 0.46 1.84
09-07-16 0.45 0.46 0.44 128,300 0.45 1.80
09-07-15 0.42 0.46 0.42 156,500 0.44 1.76
09-07-14 0.43 0.46 0.42 197,900 0.42 1.68
09-07-13 0.41 0.42 0.40 178,000 0.42 1.68
09-07-10 0.40 0.40 0.32 155,200 0.40 1.60
09-07-09 0.36 0.39 0.36 216,100 0.38 1.52
09-07-08 0.39 0.40 0.36 164,700 0.37 1.48
09-07-07 0.41 0.44 0.38 169,300 0.38 1.52
Date Open High Low Vol Cls adjCls
09-07-06 0.42 0.44 0.39 205,400 0.39 1.56
09-07-02 0.45 0.46 0.42 145,400 0.42 1.68
09-07-01 0.46 0.48 0.45 140,000 0.45 1.80
09-06-30 0.48 0.48 0.45 158,200 0.46 1.84
09-06-29 0.45 0.49 0.44 563,300 0.45 1.80
09-06-26 0.49 0.52 0.39 5,145,600 0.40 1.60
09-06-25 0.47 0.50 0.46 122,700 0.50 2.00
09-06-24 0.46 0.51 0.46 470,700 0.47 1.88
09-06-23 0.52 0.52 0.47 327,200 0.48 1.92
Date Open High Low Vol Cls adjCls
09-06-22 0.60 0.61 0.50 784,900 0.51 2.04
09-06-19 0.53 0.56 0.51 644,900 0.56 2.24
09-06-18 0.50 0.53 0.47 377,200 0.52 2.08
09-06-17 0.45 0.51 0.44 388,700 0.50 2.00
09-06-16 0.50 0.51 0.46 117,700 0.46 1.84
09-06-15 0.51 0.51 0.48 129,700 0.50 2.00
09-06-12 0.48 0.51 0.46 225,100 0.50 2.00
09-06-11 0.52 0.53 0.48 177,600 0.49 1.96
09-06-10 0.52 0.53 0.47 279,600 0.50 2.00
Date Open High Low Vol Cls adjCls
09-06-09 0.54 0.56 0.50 305,300 0.51 2.04
09-06-08 0.58 0.60 0.51 419,800 0.54 2.16
09-06-05 0.51 0.66 0.46 1,148,900 0.58 2.32
09-06-04 0.42 0.49 0.42 671,600 0.48 1.92
09-06-03 0.44 0.45 0.41 217,800 0.42 1.68
09-06-02 0.46 0.46 0.44 276,700 0.44 1.76
09-06-01 0.45 0.47 0.43 390,500 0.45 1.80
09-05-29 0.46 0.47 0.42 269,400 0.43 1.72
09-05-28 0.42 0.47 0.42 763,900 0.45 1.80
Date Open High Low Vol Cls adjCls
09-05-27 0.40 0.45 0.39 878,600 0.41 1.64
09-05-26 0.37 0.40 0.37 198,900 0.40 1.60
09-05-22 0.38 0.38 0.36 114,200 0.36 1.44
09-05-21 0.38 0.40 0.36 221,500 0.37 1.48
09-05-20 0.39 0.39 0.36 730,600 0.38 1.52
09-05-19 0.39 0.40 0.37 107,000 0.38 1.52
09-05-18 0.39 0.40 0.38 178,200 0.39 1.56
09-05-15 0.43 0.43 0.36 126,200 0.37 1.48
09-05-14 0.39 0.40 0.34 189,800 0.38 1.52
Date Open High Low Vol Cls adjCls
09-05-13 0.42 0.43 0.34 964,800 0.38 1.52
09-05-12 0.49 0.50 0.39 433,000 0.42 1.68
09-05-11 0.49 0.55 0.46 920,000 0.48 1.92
09-05-08 0.45 0.46 0.41 386,100 0.46 1.84
09-05-07 0.46 0.48 0.45 188,200 0.45 1.80
09-05-06 0.46 0.48 0.45 91,000 0.47 1.88
09-05-05 0.48 0.48 0.45 89,400 0.47 1.88
09-05-04 0.47 0.48 0.46 106,400 0.48 1.92
09-05-01 0.49 0.49 0.45 234,300 0.47 1.88
Date Open High Low Vol Cls adjCls
09-04-30 0.47 0.49 0.46 137,400 0.47 1.88
09-04-29 0.50 0.50 0.45 148,300 0.47 1.88
09-04-28 0.48 0.50 0.48 85,800 0.49 1.96
09-04-27 0.50 0.51 0.48 125,800 0.48 1.92
09-04-24 0.50 0.51 0.48 85,300 0.50 2.00
09-04-23 0.50 0.51 0.48 104,600 0.49 1.96
09-04-22 0.46 0.53 0.45 324,800 0.50 2.00
09-04-21 0.46 0.47 0.42 111,200 0.46 1.84
09-04-20 0.45 0.47 0.43 124,300 0.43 1.72
Date Open High Low Vol Cls adjCls
09-04-17 0.44 0.48 0.41 202,300 0.48 1.92
09-04-16 0.39 0.44 0.37 148,300 0.44 1.76
09-04-15 0.35 0.38 0.34 89,000 0.38 1.52
09-04-14 0.33 0.36 0.32 145,400 0.34 1.36
09-04-13 0.38 0.38 0.32 341,500 0.34 1.36
09-04-09 0.38 0.38 0.36 247,200 0.38 1.52
09-04-08 0.34 0.38 0.34 65,400 0.37 1.48
09-04-07 0.38 0.38 0.36 212,600 0.36 1.44
09-04-06 0.38 0.39 0.36 167,000 0.38 1.52
Date Open High Low Vol Cls adjCls
09-04-03 0.41 0.41 0.36 169,800 0.38 1.52
09-04-02 0.43 0.43 0.38 267,400 0.40 1.60
09-04-01 0.40 0.42 0.40 305,300 0.41 1.64
09-03-31 0.47 0.47 0.38 357,500 0.38 1.52
09-03-30 0.36 0.49 0.34 1,077,800 0.41 1.64
09-03-27 0.36 0.38 0.34 193,100 0.36 1.44
09-03-26 0.32 0.35 0.31 174,200 0.35 1.40
09-03-25 0.31 0.34 0.28 107,300 0.31 1.24
09-03-24 0.34 0.35 0.30 140,900 0.30 1.20
Date Open High Low Vol Cls adjCls
09-03-23 0.30 0.34 0.29 162,800 0.33 1.32
09-03-20 0.29 0.34 0.27 190,900 0.29 1.16
09-03-19 0.28 0.30 0.27 226,600 0.29 1.16
09-03-18 0.25 0.28 0.23 202,100 0.28 1.12
09-03-17 0.23 0.28 0.22 491,700 0.25 1.00
09-03-16 0.20 0.23 0.19 316,700 0.23 0.92
09-03-13 0.19 0.20 0.18 234,900 0.19 0.76
09-03-12 0.19 0.21 0.17 290,100 0.19 0.76
09-03-11 0.20 0.21 0.18 146,400 0.19 0.76
Date Open High Low Vol Cls adjCls
09-03-10 0.19 0.22 0.18 155,300 0.20 0.80
09-03-09 0.21 0.21 0.18 104,400 0.18 0.72
09-03-06 0.20 0.21 0.19 143,400 0.20 0.80
09-03-05 0.23 0.23 0.20 140,900 0.21 0.84
09-03-04 0.21 0.23 0.19 322,700 0.23 0.92
09-03-03 0.28 0.30 0.18 2,191,700 0.18 0.72
09-03-02 0.35 0.35 0.26 221,500 0.28 1.12
09-02-27 0.34 0.38 0.31 255,700 0.32 1.28
09-02-26 0.35 0.45 0.33 555,100 0.35 1.40
Date Open High Low Vol Cls adjCls
09-02-25 0.22 0.22 0.17 159,500 0.17 0.68
09-02-24 0.19 0.23 0.19 111,800 0.21 0.84
09-02-23 0.21 0.23 0.19 120,900 0.19 0.76
09-02-20 0.24 0.25 0.21 152,500 0.21 0.84
09-02-19 0.30 0.30 0.22 84,000 0.24 0.96
09-02-18 0.23 0.27 0.21 99,300 0.21 0.84
09-02-17 0.25 0.27 0.21 134,400 0.21 0.84
09-02-13 0.25 0.28 0.25 59,700 0.26 1.04
09-02-12 0.26 0.30 0.24 147,100 0.24 0.96
Date Open High Low Vol Cls adjCls
09-02-11 0.26 0.28 0.26 48,900 0.26 1.04
09-02-10 0.33 0.35 0.27 168,700 0.27 1.08
09-02-09 0.27 0.35 0.26 276,000 0.32 1.28
09-02-06 0.23 0.29 0.21 226,200 0.28 1.12
09-02-05 0.25 0.25 0.21 101,100 0.22 0.88
09-02-04 0.27 0.28 0.24 85,200 0.24 0.96
09-02-03 0.30 0.30 0.26 84,600 0.27 1.08
09-02-02 0.29 0.31 0.29 93,100 0.30 1.20
09-01-30 0.29 0.30 0.28 61,500 0.29 1.16
Date Open High Low Vol Cls adjCls
09-01-29 0.29 0.30 0.27 45,600 0.30 1.20
09-01-28 0.28 0.30 0.27 68,300 0.29 1.16
09-01-27 0.30 0.30 0.26 123,700 0.27 1.08
09-01-26 0.27 0.31 0.24 159,700 0.29 1.16
09-01-23 0.32 0.33 0.27 115,200 0.28 1.12
09-01-22 0.38 0.41 0.30 132,000 0.32 1.28
09-01-21 0.35 0.40 0.35 80,100 0.40 1.60
09-01-20 0.43 0.43 0.35 124,700 0.35 1.40
09-01-16 0.41 0.45 0.32 525,700 0.43 1.72
Date Open High Low Vol Cls adjCls
09-01-15 0.60 0.60 0.52 158,900 0.53 2.12
09-01-14 0.57 0.63 0.57 87,100 0.61 2.44
09-01-13 0.62 0.65 0.58 107,900 0.63 2.52
09-01-12 0.62 0.69 0.62 97,700 0.63 2.52
09-01-09 0.66 0.69 0.63 68,100 0.68 2.72
09-01-08 0.60 0.67 0.60 30,800 0.66 2.64
09-01-07 0.66 0.67 0.55 67,900 0.60 2.40
09-01-06 0.68 0.70 0.65 136,800 0.67 2.68
09-01-05 0.62 0.69 0.60 91,200 0.69 2.76
Date Open High Low Vol Cls adjCls
09-01-02 0.53 0.62 0.53 91,300 0.61 2.44
08-12-31 0.59 0.64 0.51 141,200 0.51 2.04
08-12-30 0.60 0.62 0.58 62,700 0.60 2.40
08-12-29 0.64 0.68 0.57 72,800 0.60 2.40
08-12-26 0.66 0.70 0.56 103,800 0.63 2.52
08-12-24 0.62 0.68 0.57 36,800 0.66 2.64
08-12-23 0.64 0.66 0.61 56,000 0.63 2.52
08-12-22 0.65 0.69 0.55 178,700 0.63 2.52
08-12-19 0.55 0.69 0.50 507,300 0.69 2.76
Date Open High Low Vol Cls adjCls
08-12-18 0.59 0.73 0.48 243,200 0.52 2.08
08-12-17 0.54 0.76 0.49 267,000 0.60 2.40
08-12-16 0.50 0.55 0.47 253,300 0.54 2.16
08-12-15 0.50 0.51 0.44 164,000 0.48 1.92
08-12-12 0.41 0.51 0.41 90,600 0.50 2.00
08-12-11 0.48 0.51 0.41 94,900 0.41 1.64
08-12-10 0.50 0.51 0.46 84,900 0.49 1.96
08-12-09 0.53 0.53 0.45 202,500 0.50 2.00
08-12-08 0.47 0.51 0.46 99,700 0.48 1.92
Date Open High Low Vol Cls adjCls
08-12-05 0.52 0.53 0.47 78,500 0.49 1.96
08-12-04 0.53 0.57 0.52 122,100 0.52 2.08
08-12-03 0.53 0.58 0.47 143,600 0.55 2.20
08-12-02 0.52 0.58 0.43 135,600 0.55 2.20
08-12-01 0.58 0.58 0.48 104,200 0.50 2.00
08-11-28 0.57 0.61 0.57 51,900 0.59 2.36
08-11-26 0.50 0.59 0.47 148,000 0.59 2.36
08-11-25 0.59 0.59 0.45 259,300 0.50 2.00
08-11-24 0.61 0.63 0.55 98,000 0.60 2.40
Date Open High Low Vol Cls adjCls
08-11-21 0.55 0.61 0.50 188,100 0.61 2.44
08-11-20 0.78 0.78 0.54 109,500 0.54 2.16
08-11-19 0.78 0.79 0.64 228,700 0.64 2.56
08-11-18 0.70 0.79 0.68 325,800 0.78 3.12
08-11-17 0.62 0.76 0.59 121,900 0.70 2.80
08-11-14 0.60 0.65 0.54 57,400 0.62 2.48
08-11-13 0.55 0.66 0.52 210,500 0.60 2.40
08-11-12 0.60 0.61 0.56 66,200 0.56 2.24
08-11-11 0.74 0.75 0.56 155,400 0.60 2.40
Date Open High Low Vol Cls adjCls
08-11-10 0.74 0.79 0.61 244,500 0.69 2.76
08-11-07 0.60 0.79 0.58 155,300 0.72 2.88
08-11-06 0.51 0.62 0.50 177,100 0.59 2.36
08-11-05 0.52 0.53 0.49 287,200 0.51 2.04
08-11-04 0.54 0.55 0.49 295,600 0.50 2.00
08-11-03 0.44 0.52 0.44 160,700 0.51 2.04
08-10-31 0.38 0.50 0.38 305,000 0.44 1.76
08-10-30 0.40 0.43 0.38 179,300 0.39 1.56
08-10-29 0.40 0.42 0.37 251,600 0.40 1.60
Date Open High Low Vol Cls adjCls
08-10-28 0.40 0.42 0.37 143,700 0.37 1.48
08-10-27 0.50 0.50 0.36 191,100 0.36 1.44
08-10-24 0.47 0.50 0.45 107,700 0.45 1.80
08-10-23 0.56 0.57 0.47 184,300 0.48 1.92
08-10-22 0.57 0.60 0.53 119,000 0.55 2.20
08-10-21 0.64 0.64 0.58 143,800 0.58 2.32
08-10-20 0.60 0.67 0.58 275,800 0.66 2.64
08-10-17 0.53 1.15 0.53 355,900 0.59 2.36
08-10-16 0.62 0.66 0.47 545,900 0.56 2.24
Date Open High Low Vol Cls adjCls
08-10-15 0.78 0.79 0.60 148,100 0.61 2.44
08-10-14 0.85 0.87 0.76 137,200 0.78 3.12
08-10-13 0.85 0.93 0.73 206,400 0.80 3.20
08-10-10 0.73 0.78 0.60 320,800 0.76 3.04
08-10-09 1.02 1.10 0.75 279,200 0.75 3.00
08-10-08 1.14 1.19 0.97 274,000 0.97 3.88
08-10-07 1.26 1.46 1.16 141,000 1.16 4.64
08-10-06 1.38 1.50 1.37 208,700 1.44 5.76
08-10-03 1.52 1.61 1.40 210,400 1.41 5.64
Date Open High Low Vol Cls adjCls
08-10-02 1.57 1.64 1.45 186,400 1.49 5.96
08-10-01 1.73 1.73 1.52 199,300 1.56 6.24
08-09-30 1.68 1.73 1.56 374,700 1.70 6.80
08-09-29 1.72 1.79 1.55 273,900 1.65 6.60
08-09-26 1.78 1.82 1.68 129,800 1.80 7.20
08-09-25 1.80 1.88 1.75 102,700 1.82 7.28
08-09-24 1.81 1.83 1.75 109,100 1.78 7.12
08-09-23 1.78 1.86 1.63 163,400 1.75 7.00
08-09-22 1.71 2.00 1.61 207,100 1.78 7.12
Date Open High Low Vol Cls adjCls
08-09-19 1.68 1.70 1.39 727,400 1.70 6.80
08-09-18 1.55 1.57 1.34 274,100 1.53 6.12
08-09-17 1.60 1.70 1.46 304,700 1.51 6.04
08-09-16 1.45 1.54 1.37 585,000 1.52 6.08
08-09-15 2.47 2.47 1.25 1,441,700 1.43 5.72
08-09-12 4.29 4.38 4.18 190,200 4.24 16.96
08-09-11 4.29 4.40 4.24 177,900 4.34 17.36
08-09-10 4.44 4.47 4.25 319,900 4.40 17.60
08-09-09 4.47 4.55 4.31 216,100 4.37 17.48
Date Open High Low Vol Cls adjCls
08-09-08 4.56 4.60 4.38 126,500 4.46 17.84
08-09-05 4.57 4.59 4.30 196,300 4.46 17.84
08-09-04 4.60 4.61 4.49 127,700 4.54 18.16
08-09-03 4.64 4.72 4.53 366,900 4.64 18.56
08-09-02 4.80 4.82 4.60 132,500 4.64 18.56
08-08-29 4.80 4.98 4.69 267,200 4.73 18.92
08-08-28 4.83 4.85 4.73 94,400 4.78 19.12
08-08-27 4.85 4.97 4.81 78,900 4.82 19.28
08-08-26 4.80 4.87 4.78 64,600 4.84 19.36
Date Open High Low Vol Cls adjCls
08-08-25 4.86 4.89 4.79 128,900 4.82 19.28
08-08-22 4.86 4.89 4.79 135,600 4.88 19.52
08-08-21 4.86 4.92 4.80 74,000 4.81 19.24
08-08-20 4.84 5.00 4.80 90,800 4.91 19.64
08-08-19 5.06 5.13 4.80 111,100 4.81 19.24
08-08-18 5.20 5.20 4.99 86,800 5.08 20.32
08-08-15 5.28 5.30 5.03 121,600 5.16 20.64
08-08-14 5.21 5.24 5.12 86,500 5.18 20.72
08-08-13 5.25 5.25 5.04 118,200 5.23 20.92
Date Open High Low Vol Cls adjCls
08-08-12 5.10 5.26 4.99 83,500 5.25 21.00
08-08-11 4.79 5.19 4.64 139,400 5.14 20.56
08-08-08 4.62 5.00 4.62 499,700 4.81 19.24
08-08-07 5.04 5.11 4.82 107,800 5.02 20.08
08-08-06 5.09 5.10 4.82 112,000 4.99 19.96
08-08-05 5.20 5.21 5.05 145,000 5.11 20.44
08-08-04 5.25 5.31 5.09 75,600 5.21 20.84
08-08-01 5.04 5.27 5.03 164,500 5.25 21.00
08-07-31 5.14 5.35 5.01 132,500 5.02 20.08
Date Open High Low Vol Cls adjCls
08-07-30 5.29 5.35 5.04 99,300 5.29 21.16
08-07-29 5.18 5.27 5.14 140,100 5.24 20.96
08-07-28 5.10 5.19 5.06 114,400 5.18 20.72
08-07-25 4.93 5.25 4.80 198,500 5.12 20.48
08-07-24 5.11 5.13 4.87 102,400 4.87 19.48
08-07-23 5.14 5.20 5.09 134,100 5.09 20.36
08-07-22 5.04 5.15 4.95 122,000 5.15 20.60
08-07-21 4.93 5.08 4.88 53,400 5.06 20.24
08-07-18 5.06 5.07 4.84 249,500 4.92 19.68
Date Open High Low Vol Cls adjCls
08-07-17 4.92 5.09 4.92 92,600 5.09 20.36
08-07-16 4.89 4.98 4.80 101,800 4.91 19.64
08-07-15 4.80 4.96 4.73 132,400 4.88 19.52
08-07-14 4.73 4.84 4.60 119,100 4.82 19.28
08-07-11 4.75 4.77 4.47 393,200 4.70 18.80
08-07-10 4.82 4.87 4.79 338,800 4.80 19.20
08-07-09 4.99 4.99 4.77 288,500 4.83 19.32
08-07-08 5.03 5.03 4.89 135,500 5.00 20.00
08-07-07 5.00 5.08 4.95 171,900 5.01 20.04
Date Open High Low Vol Cls adjCls
08-07-03 4.89 4.99 4.87 129,500 4.97 19.88
08-07-02 5.14 5.18 4.89 314,100 4.92 19.68
08-07-01 4.83 5.21 4.83 165,500 5.17 20.68
08-06-30 5.05 5.15 4.86 211,400 4.88 19.52
08-06-27 5.00 5.15 4.98 313,300 5.06 20.24
08-06-26 5.05 5.16 4.89 243,100 4.98 19.92
08-06-25 5.56 5.61 4.84 454,800 5.03 20.12
08-06-24 5.68 5.78 5.53 120,700 5.53 22.12
08-06-23 5.91 5.95 5.69 111,100 5.70 22.80
Date Open High Low Vol Cls adjCls
08-06-20 5.91 5.91 5.80 255,900 5.86 23.44
08-06-19 5.95 6.04 5.83 180,400 5.93 23.72
08-06-18 5.74 5.97 5.67 188,000 5.95 23.80
08-06-17 5.76 5.79 5.68 58,900 5.69 22.76
08-06-16 5.76 5.83 5.68 115,100 5.75 23.00
08-06-13 5.72 5.84 5.67 110,900 5.76 23.04
08-06-12 5.85 5.85 5.63 155,300 5.65 22.60
08-06-11 5.82 5.86 5.78 127,400 5.79 23.16
08-06-10 5.80 5.90 5.80 143,600 5.82 23.28
Date Open High Low Vol Cls adjCls
08-06-09 5.90 5.92 5.77 162,900 5.80 23.20
08-06-06 5.86 5.99 5.83 354,100 5.91 23.64
08-06-05 5.83 5.90 5.71 261,900 5.86 23.44
08-06-04 5.62 5.86 5.55 135,700 5.83 23.32
08-06-03 5.68 5.69 5.54 94,900 5.65 22.60
08-06-02 5.68 5.70 5.58 114,600 5.69 22.76
08-05-30 5.63 5.75 5.60 166,200 5.71 22.84
08-05-29 5.56 5.67 5.56 107,700 5.64 22.56
08-05-28 5.60 5.68 5.48 152,900 5.59 22.36
Date Open High Low Vol Cls adjCls
08-05-27 5.50 5.65 5.50 72,200 5.59 22.36
08-05-23 5.51 5.57 5.43 106,400 5.48 21.92
08-05-22 5.48 5.60 5.46 95,300 5.56 22.24
08-05-21 5.63 5.63 5.45 151,100 5.47 21.88
08-05-20 5.67 5.70 5.56 163,900 5.60 22.40
08-05-19 5.65 5.74 5.60 142,600 5.69 22.76
08-05-16 5.76 5.78 5.53 247,300 5.66 22.64
08-05-15 5.70 5.77 5.65 55,200 5.71 22.84
08-05-14 5.74 5.88 5.67 106,200 5.72 22.88
Date Open High Low Vol Cls adjCls
08-05-13 5.72 5.85 5.61 145,400 5.75 23.00
08-05-12 5.57 5.72 5.51 245,500 5.70 22.80
08-05-09 5.41 5.57 5.39 135,600 5.55 22.20
08-05-08 5.42 5.58 5.36 381,300 5.50 22.00
08-05-07 5.67 5.76 5.55 142,600 5.55 22.20
08-05-06 5.60 5.80 5.54 187,000 5.69 22.76
08-05-05 5.62 5.64 5.52 86,000 5.62 22.48
08-05-02 5.66 5.68 5.50 461,400 5.65 22.60
08-05-01 5.42 6.02 5.42 480,000 5.66 22.64
Date Open High Low Vol Cls adjCls
08-04-30 5.40 5.44 5.36 126,400 5.40 21.60
08-04-29 5.26 5.44 5.26 147,500 5.36 21.44
08-04-28 5.26 5.30 5.20 170,900 5.26 21.04
08-04-25 5.30 5.30 5.20 104,000 5.26 21.04
08-04-24 5.35 5.46 5.29 114,800 5.35 21.40
08-04-23 5.24 5.42 5.24 154,300 5.34 21.36
08-04-22 5.35 5.36 5.15 188,300 5.21 20.84
08-04-21 5.43 5.45 5.25 164,200 5.37 21.48
08-04-18 5.51 5.55 5.36 194,000 5.46 21.84
Date Open High Low Vol Cls adjCls
08-04-17 5.47 5.50 5.30 202,800 5.41 21.64
08-04-16 5.35 5.56 5.19 417,800 5.51 22.04
08-04-15 4.71 5.23 4.71 377,100 5.12 20.48
08-04-14 4.91 5.11 4.63 376,200 4.69 18.76
08-04-11 5.34 5.38 5.21 112,900 5.22 20.88
08-04-10 5.29 5.46 5.28 70,500 5.42 21.68
08-04-09 5.35 5.43 5.30 88,100 5.30 21.20
08-04-08 5.33 5.42 5.24 146,600 5.35 21.40
08-04-07 5.49 5.51 5.34 108,100 5.36 21.44
Date Open High Low Vol Cls adjCls
08-04-04 5.54 5.55 5.36 181,400 5.46 21.84
08-04-03 5.55 5.60 5.47 171,600 5.52 22.08
08-04-02 5.68 5.71 5.59 294,000 5.59 22.36
08-04-01 5.70 5.70 5.63 146,200 5.65 22.60
08-03-31 5.45 5.63 5.45 177,400 5.60 22.40
08-03-28 5.45 5.60 5.40 102,800 5.40 21.60
08-03-27 5.60 5.61 5.44 131,800 5.45 21.80
08-03-26 5.62 5.67 5.56 204,000 5.60 22.40
08-03-25 5.60 5.68 5.55 146,700 5.66 22.64
Date Open High Low Vol Cls adjCls
08-03-24 5.59 5.72 5.50 271,700 5.60 22.40
08-03-20 5.48 5.60 5.27 513,300 5.58 22.32
08-03-19 5.45 5.55 5.36 171,200 5.39 21.56
08-03-18 5.34 5.59 5.32 157,100 5.57 22.28
08-03-17 5.40 5.43 5.21 207,500 5.23 20.92
08-03-14 5.67 5.71 5.42 354,200 5.59 22.36
08-03-13 5.41 5.68 5.41 179,700 5.66 22.64
08-03-12 5.47 5.53 5.40 189,100 5.48 21.92
08-03-11 5.62 5.63 5.35 300,900 5.45 21.80
Date Open High Low Vol Cls adjCls
08-03-10 5.52 5.65 5.42 435,100 5.45 21.80
08-03-07 5.05 5.40 5.04 197,800 5.37 21.48
08-03-06 5.01 5.13 5.01 166,700 5.12 20.48
08-03-05 5.14 5.23 5.00 222,300 5.05 20.20
08-03-04 5.24 5.31 5.03 291,800 5.10 20.40
08-03-03 5.73 5.73 5.22 272,400 5.31 21.24
08-02-29 5.54 5.79 5.50 444,600 5.75 23.00
08-02-28 5.30 5.44 5.28 236,400 5.42 21.68
08-02-27 5.28 5.37 5.23 87,600 5.33 21.32
Date Open High Low Vol Cls adjCls
08-02-26 5.21 5.46 5.19 123,800 5.32 21.28
08-02-25 5.06 5.25 4.96 182,900 5.21 20.84
08-02-22 4.87 5.18 4.87 172,600 5.16 20.64
08-02-21 5.12 5.15 4.85 135,900 4.87 19.48
08-02-20 5.04 5.13 5.04 103,600 5.09 20.36
08-02-19 5.20 5.20 4.98 157,500 5.11 20.44
08-02-15 5.16 5.24 5.12 188,900 5.14 20.56
08-02-14 5.24 5.30 5.14 333,500 5.17 20.68
08-02-13 5.22 5.30 5.15 1,079,000 5.25 21.00
Date Open High Low Vol Cls adjCls
08-02-12 4.95 5.38 4.95 616,300 5.20 20.80
08-02-11 4.97 5.12 4.78 922,400 4.98 19.92
08-02-08 4.05 4.12 4.03 215,600 4.04 16.16
08-02-07 4.05 4.12 4.00 191,200 4.04 16.16
08-02-06 4.04 4.16 4.01 174,800 4.06 16.24
08-02-05 4.09 4.19 4.00 203,800 4.00 16.00
08-02-04 4.12 4.41 4.08 227,500 4.18 16.72
08-02-01 4.08 4.41 4.00 345,800 4.11 16.44
08-01-31 3.98 4.12 3.91 377,000 3.99 15.96
Date Open High Low Vol Cls adjCls
08-01-30 4.04 4.18 3.98 157,600 4.00 16.00
08-01-29 4.09 4.17 3.90 221,100 4.13 16.52
08-01-28 4.01 4.12 4.00 108,100 4.06 16.24
08-01-25 4.12 4.16 4.00 105,400 4.03 16.12
08-01-24 4.02 4.13 3.89 256,900 4.08 16.32
08-01-23 3.78 4.08 3.70 576,500 4.00 16.00
08-01-22 3.99 4.06 3.85 204,100 3.87 15.48
08-01-18 4.06 4.19 4.01 380,300 4.04 16.16
08-01-17 4.33 4.39 4.00 223,600 4.12 16.48
Date Open High Low Vol Cls adjCls
08-01-16 4.05 4.50 4.02 223,400 4.32 17.28
08-01-15 4.30 4.30 4.05 177,300 4.05 16.20
08-01-14 4.18 4.42 4.18 123,300 4.35 17.40
08-01-11 4.34 4.39 4.14 138,600 4.14 16.56
08-01-10 4.24 4.48 4.11 165,500 4.38 17.52
08-01-09 4.22 4.40 4.03 260,600 4.28 17.12
08-01-08 4.46 4.62 4.23 174,500 4.25 17.00
08-01-07 4.39 4.59 4.28 252,900 4.45 17.80
08-01-04 4.50 4.58 4.30 199,900 4.38 17.52
Date Open High Low Vol Cls adjCls
08-01-03 4.69 4.76 4.51 222,500 4.58 18.32
08-01-02 4.58 4.81 4.57 122,100 4.69 18.76
07-12-31 4.89 5.04 4.60 199,600 4.60 18.40
07-12-28 4.79 5.00 4.79 134,500 4.92 19.68
07-12-27 5.14 5.14 4.71 169,300 4.71 18.84
07-12-26 4.87 5.21 4.87 163,100 5.17 20.68
07-12-24 5.10 5.10 4.90 85,600 4.92 19.68
07-12-21 4.87 5.08 4.84 363,700 5.08 20.32
07-12-20 4.64 4.80 4.60 207,800 4.79 19.16
Date Open High Low Vol Cls adjCls
07-12-19 4.53 4.64 4.50 272,300 4.61 18.44
07-12-18 4.54 4.59 4.39 135,600 4.56 18.24
07-12-17 4.45 4.59 4.37 113,300 4.49 17.96
07-12-14 4.50 4.56 4.45 120,900 4.51 18.04
07-12-13 4.42 4.59 4.38 117,200 4.55 18.20
07-12-12 4.43 4.52 4.33 196,500 4.47 17.88
07-12-11 4.40 4.55 4.32 225,300 4.32 17.28
07-12-10 4.50 4.58 4.38 204,800 4.39 17.56
07-12-07 4.53 4.68 4.45 103,300 4.51 18.04
Date Open High Low Vol Cls adjCls
07-12-06 4.37 4.54 4.28 123,200 4.54 18.16
07-12-05 4.45 4.52 4.33 102,000 4.39 17.56
07-12-04 4.54 4.55 4.31 223,800 4.37 17.48
07-12-03 4.72 4.73 4.54 428,600 4.60 18.40
07-11-30 4.53 4.89 4.39 249,700 4.74 18.96
07-11-29 4.46 4.60 4.42 125,500 4.46 17.84
07-11-28 4.28 4.59 4.27 167,500 4.49 17.96
07-11-27 4.17 4.33 4.14 141,800 4.22 16.88
07-11-26 4.33 4.41 4.17 147,500 4.17 16.68
Date Open High Low Vol Cls adjCls
07-11-23 4.30 4.45 4.27 77,200 4.35 17.40
07-11-21 4.32 4.42 4.21 211,700 4.27 17.08
07-11-20 4.29 4.37 4.20 169,100 4.34 17.36
07-11-19 4.36 4.37 4.25 168,100 4.31 17.24
07-11-16 4.37 4.44 4.34 151,500 4.39 17.56
07-11-15 4.36 4.41 4.30 336,900 4.37 17.48
07-11-14 4.37 4.45 4.34 135,400 4.39 17.56
07-11-13 4.36 4.42 4.32 182,100 4.36 17.44
07-11-12 4.25 4.43 4.15 260,500 4.33 17.32
Date Open High Low Vol Cls adjCls
07-11-09 4.02 4.23 3.98 294,400 4.22 16.88
07-11-08 4.10 4.15 4.01 261,200 4.07 16.28
07-11-07 4.17 4.22 4.04 269,800 4.04 16.16
07-11-06 4.06 4.26 4.03 261,700 4.23 16.92
07-11-05 4.12 4.13 4.00 391,300 4.05 16.20
07-11-02 4.31 4.34 4.08 518,600 4.17 16.68
07-11-01 4.53 4.69 4.30 256,700 4.41 17.64
07-10-31 4.60 4.70 4.49 210,000 4.69 18.76
07-10-30 4.39 4.64 4.36 203,000 4.55 18.20
Date Open High Low Vol Cls adjCls
07-10-29 4.36 4.41 4.33 277,500 4.40 17.60
07-10-26 4.48 4.48 4.30 258,000 4.35 17.40
07-10-25 4.62 4.62 4.42 305,900 4.43 17.72
07-10-24 4.70 4.75 4.56 287,600 4.60 18.40
07-10-23 4.80 4.83 4.70 182,600 4.75 19.00
07-10-22 4.60 4.88 4.60 241,800 4.76 19.04
07-10-19 4.79 4.92 4.64 353,500 4.68 18.72
07-10-18 4.56 5.19 4.52 573,100 4.79 19.16
07-10-17 4.90 4.90 4.61 457,900 4.69 18.76
Date Open High Low Vol Cls adjCls
07-10-16 4.98 5.03 4.94 131,000 4.94 19.76
07-10-15 5.00 5.12 4.95 150,300 4.97 19.88
07-10-12 4.92 5.06 4.86 160,200 5.01 20.04
07-10-11 5.05 5.16 4.90 223,100 4.93 19.72
07-10-10 4.98 5.02 4.92 149,100 5.01 20.04
07-10-09 4.96 5.03 4.88 148,400 4.99 19.96
07-10-08 5.00 5.05 4.92 137,500 4.96 19.84
07-10-05 4.96 5.05 4.91 192,700 5.02 20.08
07-10-04 4.98 5.01 4.85 180,800 4.90 19.60
Date Open High Low Vol Cls adjCls
07-10-03 5.08 5.08 4.95 210,300 4.96 19.84
07-10-02 5.20 5.20 5.10 173,400 5.10 20.40
07-10-01 5.09 5.20 5.08 178,100 5.12 20.48
07-09-28 5.08 5.18 5.03 121,500 5.11 20.44
07-09-27 5.14 5.20 5.05 124,500 5.09 20.36
07-09-26 5.11 5.21 5.07 103,500 5.10 20.40
07-09-25 5.06 5.15 5.04 93,700 5.07 20.28
07-09-24 5.25 5.25 5.08 120,100 5.09 20.36
07-09-21 5.12 5.37 5.04 278,300 5.24 20.96
Date Open High Low Vol Cls adjCls
07-09-20 5.16 5.22 5.01 148,500 5.08 20.32
07-09-19 5.04 5.22 5.03 223,400 5.19 20.76
07-09-18 4.83 5.04 4.76 380,700 5.01 20.04
07-09-17 4.79 4.83 4.73 296,000 4.81 19.24
07-09-14 4.83 4.88 4.78 143,700 4.80 19.20
07-09-13 4.90 4.93 4.80 199,200 4.88 19.52
07-09-12 4.99 5.04 4.87 181,800 4.87 19.48
07-09-11 4.90 5.01 4.83 225,300 4.92 19.68
07-09-10 4.85 4.93 4.73 258,100 4.87 19.48
Date Open High Low Vol Cls adjCls
07-09-07 4.80 4.94 4.76 330,100 4.84 19.36
07-09-06 4.81 4.99 4.79 239,100 4.86 19.44
07-09-05 4.79 4.82 4.72 287,600 4.78 19.12
07-09-04 4.69 4.92 4.68 286,900 4.81 19.24
07-08-31 4.70 4.75 4.57 316,000 4.71 18.84
07-08-30 4.60 4.71 4.52 231,300 4.58 18.32
07-08-29 4.55 4.70 4.47 368,600 4.67 18.68
07-08-28 4.76 4.77 4.51 391,700 4.52 18.08
07-08-27 4.84 4.84 4.72 140,900 4.78 19.12
Date Open High Low Vol Cls adjCls
07-08-24 4.88 4.88 4.74 138,800 4.87 19.48
07-08-23 4.89 4.93 4.75 224,900 4.84 19.36
07-08-22 4.82 4.90 4.73 314,100 4.85 19.40
07-08-21 4.82 4.87 4.65 245,500 4.76 19.04
07-08-20 5.01 5.01 4.76 493,600 4.82 19.28
07-08-17 5.28 5.29 4.86 749,100 5.00 20.00
07-08-16 4.80 5.07 4.71 291,600 5.05 20.20
07-08-15 4.98 5.04 4.80 169,500 4.83 19.32
07-08-14 5.05 5.18 4.93 532,000 5.00 20.00
Date Open High Low Vol Cls adjCls
07-08-13 4.80 5.05 4.67 538,900 5.01 20.04
07-08-10 4.71 4.84 4.61 842,000 4.71 18.84
07-08-09 4.88 5.06 4.76 743,100 4.92 19.68
07-08-08 4.98 5.06 4.84 977,600 4.95 19.80
07-08-07 4.73 4.88 4.61 611,500 4.65 18.60
07-08-06 4.83 4.86 4.60 604,000 4.78 19.12
07-08-03 5.18 5.18 4.79 513,300 4.82 19.28
07-08-02 5.15 5.64 5.14 987,000 5.21 20.84
07-08-01 5.55 5.87 5.51 375,400 5.78 23.12
Date Open High Low Vol Cls adjCls
07-07-31 5.75 5.83 5.53 290,000 5.55 22.20
07-07-30 5.53 5.86 5.52 285,100 5.66 22.64
07-07-27 5.64 5.80 5.50 307,800 5.52 22.08
07-07-26 5.85 5.87 5.58 296,700 5.69 22.76
07-07-25 6.03 6.18 5.87 270,500 5.93 23.72
07-07-24 6.15 6.29 6.00 225,300 6.01 24.04
07-07-23 6.21 6.34 6.15 202,500 6.26 25.04
07-07-20 6.41 6.46 6.16 245,800 6.20 24.80
07-07-19 6.30 6.43 6.30 215,900 6.42 25.68
Date Open High Low Vol Cls adjCls
07-07-18 6.31 6.34 6.19 180,600 6.27 25.08
07-07-17 6.24 6.47 6.19 269,500 6.35 25.40
07-07-16 6.13 6.25 6.06 424,200 6.21 24.84
07-07-13 6.26 6.29 6.11 203,600 6.14 24.56
07-07-12 6.28 6.32 6.17 237,700 6.27 25.08
07-07-11 6.25 6.37 6.19 261,000 6.23 24.92
07-07-10 6.31 6.35 6.18 222,400 6.24 24.96
07-07-09 6.43 6.48 6.34 265,400 6.34 25.36
07-07-06 6.43 6.46 6.35 188,800 6.45 25.80
Date Open High Low Vol Cls adjCls
07-07-05 6.61 6.61 6.41 210,900 6.46 25.84
07-07-03 6.50 6.63 6.47 172,800 6.63 26.52
07-07-02 6.53 6.60 6.45 266,800 6.48 25.92
07-06-29 6.60 6.63 6.46 308,600 6.49 25.96
07-06-28 6.50 6.63 6.41 405,900 6.59 26.36
07-06-27 6.36 6.57 6.33 224,600 6.53 26.12
07-06-26 6.43 6.53 6.34 363,900 6.40 25.60
07-06-25 6.52 6.61 6.35 503,700 6.41 25.64
07-06-22 6.49 6.58 6.42 582,400 6.56 26.24
Date Open High Low Vol Cls adjCls
07-06-21 6.15 6.57 6.10 500,500 6.49 25.96
07-06-20 6.26 6.27 6.15 269,900 6.20 24.80
07-06-19 6.26 6.29 6.18 202,300 6.28 25.12
07-06-18 6.31 6.34 6.26 453,400 6.29 25.16
07-06-15 6.30 6.42 6.21 455,000 6.31 25.24
07-06-14 5.97 6.19 5.95 427,200 6.09 24.36
07-06-13 5.99 6.00 5.87 390,600 5.96 23.84
07-06-12 6.01 6.08 5.93 349,400 5.99 23.96
07-06-11 6.23 6.23 6.06 398,500 6.06 24.24
Date Open High Low Vol Cls adjCls
07-06-08 6.23 6.28 6.18 331,300 6.26 25.04
07-06-07 6.29 6.33 6.18 241,600 6.26 25.04
07-06-06 6.27 6.37 6.26 212,300 6.35 25.40
07-06-05 6.33 6.38 6.28 220,900 6.33 25.32
07-06-04 6.37 6.48 6.30 237,200 6.37 25.48
07-06-01 6.45 6.57 6.39 354,500 6.42 25.68
07-05-31 6.44 6.48 6.40 224,600 6.43 25.72
07-05-30 6.25 6.44 6.19 375,300 6.42 25.68
07-05-29 6.24 6.30 6.19 177,800 6.29 25.16
Date Open High Low Vol Cls adjCls
07-05-25 6.19 6.24 6.13 157,800 6.20 24.80
07-05-24 6.23 6.26 6.12 270,900 6.18 24.72
07-05-23 6.32 6.41 6.22 241,800 6.25 25.00
07-05-22 6.26 6.35 6.20 247,100 6.33 25.32
07-05-21 6.17 6.37 6.14 316,600 6.31 25.24
07-05-18 6.32 6.32 6.15 456,800 6.17 24.68
07-05-17 6.38 6.40 6.23 399,100 6.31 25.24
07-05-16 6.40 6.50 6.29 349,300 6.39 25.56
07-05-15 6.35 6.48 6.33 516,200 6.39 25.56
Date Open High Low Vol Cls adjCls
07-05-14 6.56 6.58 6.01 509,700 6.38 25.52
07-05-11 6.61 6.63 6.51 209,700 6.59 26.36
07-05-10 6.76 6.80 6.51 366,500 6.52 26.08
07-05-09 6.67 6.85 6.67 374,000 6.80 27.20
07-05-08 6.74 6.86 6.69 526,300 6.77 27.08
07-05-07 6.77 6.88 6.69 642,200 6.79 27.16
07-05-04 6.63 7.46 6.60 651,300 6.75 27.00
07-05-03 6.75 7.00 6.56 1,727,000 6.64 26.56
07-05-02 8.21 8.25 8.09 342,800 8.20 32.80
Date Open High Low Vol Cls adjCls
07-05-01 8.05 8.44 8.01 915,900 8.17 32.68
07-04-30 7.79 7.84 7.64 259,200 7.65 30.60
07-04-27 7.68 7.82 7.67 262,600 7.73 30.92
07-04-26 7.67 7.76 7.56 231,200 7.72 30.88
07-04-25 7.56 7.76 7.53 272,800 7.68 30.72
07-04-24 7.51 7.60 7.46 437,700 7.53 30.12
07-04-23 7.48 7.62 7.45 309,300 7.52 30.08
07-04-20 7.55 7.59 7.44 194,800 7.51 30.04
07-04-19 7.53 7.64 7.37 227,000 7.44 29.76
Date Open High Low Vol Cls adjCls
07-04-18 7.40 7.66 7.34 434,600 7.58 30.32
07-04-17 7.51 7.51 7.31 309,400 7.45 29.80
07-04-16 7.37 7.57 7.35 393,100 7.52 30.08
07-04-13 7.40 7.40 7.23 259,100 7.34 29.36
07-04-12 7.30 7.47 7.28 269,500 7.43 29.72
07-04-11 7.47 7.48 7.27 427,100 7.35 29.40
07-04-10 7.42 7.53 7.23 431,600 7.41 29.64
07-04-09 7.75 7.75 7.41 722,500 7.47 29.88
07-04-05 7.85 8.10 7.85 568,700 8.01 32.04
Date Open High Low Vol Cls adjCls
07-04-04 7.63 7.98 7.62 726,800 7.84 31.36
07-04-03 7.60 7.82 7.60 305,800 7.64 30.56
07-04-02 7.64 7.73 7.48 175,200 7.56 30.24
07-03-30 7.63 7.67 7.52 208,400 7.64 30.56
07-03-29 7.64 7.68 7.49 213,700 7.64 30.56
07-03-28 7.61 7.70 7.54 189,600 7.62 30.48
07-03-27 7.78 7.82 7.64 172,300 7.65 30.60
07-03-26 7.76 7.85 7.69 205,900 7.82 31.28
07-03-23 7.74 7.83 7.73 100,200 7.75 31.00
Date Open High Low Vol Cls adjCls
07-03-22 7.83 7.84 7.70 179,500 7.77 31.08
07-03-21 7.67 7.84 7.59 173,900 7.80 31.20
07-03-20 7.50 7.73 7.49 247,800 7.65 30.60
07-03-19 7.52 7.65 7.46 161,800 7.50 30.00
07-03-16 7.52 7.54 7.38 369,600 7.48 29.92
07-03-15 7.36 7.51 7.35 226,000 7.50 30.00
07-03-14 7.24 7.39 7.13 198,800 7.35 29.40
07-03-13 7.41 7.48 7.24 407,800 7.27 29.08
07-03-12 7.44 7.50 7.40 139,200 7.48 29.92
Date Open High Low Vol Cls adjCls
07-03-09 7.51 7.54 7.36 224,100 7.43 29.72
07-03-08 7.51 7.60 7.42 237,700 7.44 29.76
07-03-07 7.42 7.56 7.38 275,700 7.42 29.68
07-03-06 7.27 7.46 7.23 248,400 7.41 29.64
07-03-05 7.12 7.40 7.00 372,900 7.22 28.88
07-03-02 7.16 7.34 7.13 451,400 7.23 28.92
07-03-01 7.13 7.28 6.95 456,500 7.24 28.96
07-02-28 7.38 7.45 7.12 528,900 7.28 29.12
07-02-27 7.61 7.61 7.18 569,300 7.35 29.40
Date Open High Low Vol Cls adjCls
07-02-26 7.77 7.81 7.62 305,700 7.73 30.92
07-02-23 7.76 7.81 7.66 234,200 7.77 31.08
07-02-22 7.64 7.82 7.62 506,400 7.76 31.04
07-02-21 7.65 7.68 7.54 285,700 7.61 30.44
07-02-20 7.60 7.75 7.33 500,400 7.70 30.80
07-02-16 7.69 7.73 7.58 491,700 7.64 30.56
07-02-15 7.81 7.82 7.59 421,000 7.69 30.76
07-02-14 7.50 7.92 7.50 1,554,600 7.78 31.12
07-02-13 6.90 7.52 6.90 1,638,200 7.50 30.00
Date Open High Low Vol Cls adjCls
07-02-12 7.09 7.10 6.79 256,600 6.90 27.60
07-02-09 7.18 7.30 6.94 359,700 7.04 28.16
07-02-08 7.20 7.20 7.07 247,000 7.19 28.76
07-02-07 7.18 7.24 7.08 492,700 7.12 28.48
07-02-06 7.02 7.06 6.90 450,700 6.99 27.96
07-02-05 6.74 7.04 6.61 473,700 7.00 28.00
07-02-02 6.81 6.95 6.75 305,000 6.90 27.60
07-02-01 6.45 6.81 6.45 935,400 6.77 27.08
07-01-31 6.44 6.58 6.25 502,700 6.44 25.76
Date Open High Low Vol Cls adjCls
07-01-30 6.49 6.58 6.43 327,400 6.52 26.08
07-01-29 6.46 6.55 6.41 225,500 6.47 25.88
07-01-26 6.39 6.59 6.30 258,700 6.50 26.00
07-01-25 6.40 6.52 6.32 265,600 6.35 25.40
07-01-24 6.23 6.42 6.23 879,100 6.35 25.40
07-01-23 6.28 6.38 6.16 300,200 6.20 24.80
07-01-22 6.29 6.35 6.17 401,900 6.28 25.12
07-01-19 6.28 6.40 6.25 634,300 6.27 25.08
07-01-18 6.66 6.67 6.27 455,300 6.32 25.28
Date Open High Low Vol Cls adjCls
07-01-17 6.60 6.75 6.57 395,000 6.66 26.64
07-01-16 6.70 6.77 6.62 500,700 6.70 26.80
07-01-12 6.66 6.74 6.60 325,400 6.66 26.64
07-01-11 6.58 6.75 6.58 460,200 6.72 26.88
07-01-10 6.43 6.67 6.43 513,800 6.63 26.52
07-01-09 6.50 6.56 6.31 620,000 6.43 25.72
07-01-08 6.00 6.05 5.86 183,000 5.99 23.96
07-01-05 6.06 6.06 5.90 179,000 6.01 24.04
07-01-04 5.99 6.09 5.86 470,700 6.08 24.32
Date Open High Low Vol Cls adjCls
07-01-03 5.89 6.06 5.78 495,900 5.92 23.68
06-12-29 5.82 5.94 5.80 212,700 5.83 23.32
06-12-28 5.88 5.95 5.80 237,300 5.83 23.32
06-12-27 5.90 6.00 5.84 155,700 5.93 23.72
06-12-26 5.72 5.88 5.71 153,600 5.86 23.44
06-12-22 5.77 5.85 5.68 176,000 5.70 22.80
06-12-21 5.82 5.87 5.77 196,400 5.80 23.20
06-12-20 5.77 5.92 5.71 244,700 5.79 23.16
06-12-19 5.74 5.75 5.65 271,700 5.73 22.92
Date Open High Low Vol Cls adjCls
06-12-18 5.98 6.02 5.70 370,600 5.79 23.16
06-12-15 6.04 6.11 5.86 583,200 5.98 23.92
06-12-14 5.92 6.10 5.92 271,500 6.00 24.00
06-12-13 6.07 6.13 5.86 372,300 5.90 23.60
06-12-12 6.04 6.18 6.01 276,000 6.07 24.28
06-12-11 6.00 6.10 6.00 422,400 6.05 24.20
06-12-08 6.08 6.12 5.93 891,200 6.03 24.12
06-12-07 6.64 6.65 6.31 663,900 6.35 25.40
06-12-06 6.58 6.65 6.51 142,300 6.60 26.40
Date Open High Low Vol Cls adjCls
06-12-05 6.66 6.69 6.56 480,100 6.62 26.48
06-12-04 6.43 6.64 6.37 448,300 6.62 26.48
06-12-01 6.37 6.42 6.29 262,100 6.40 25.60
06-11-30 6.56 6.56 6.33 424,300 6.39 25.56
06-11-29 6.57 6.65 6.50 219,900 6.56 26.24
06-11-28 6.51 6.64 6.44 225,800 6.55 26.20
06-11-27 6.75 6.78 6.53 187,200 6.54 26.16
06-11-24 6.69 6.79 6.63 44,200 6.78 27.12
06-11-22 6.68 6.80 6.62 172,000 6.74 26.96
Date Open High Low Vol Cls adjCls
06-11-21 6.78 6.78 6.58 187,600 6.65 26.60
06-11-20 6.55 6.80 6.50 309,600 6.74 26.96
06-11-17 6.63 6.63 6.51 221,000 6.58 26.32
06-11-16 6.89 6.89 6.59 476,700 6.64 26.56
06-11-15 6.86 6.96 6.75 212,100 6.86 27.44
06-11-14 6.66 6.85 6.49 259,000 6.85 27.40
06-11-13 6.48 6.64 6.44 206,200 6.62 26.48
06-11-10 6.38 6.53 6.36 212,900 6.45 25.80
06-11-09 6.67 6.69 6.37 234,100 6.37 25.48
Date Open High Low Vol Cls adjCls
06-11-08 6.69 6.69 6.52 227,000 6.61 26.44
06-11-07 6.55 6.81 6.55 230,500 6.57 26.28
06-11-06 6.40 6.55 6.40 253,700 6.51 26.04
06-11-03 6.34 6.45 6.25 261,900 6.33 25.32
06-11-02 6.19 6.35 6.18 740,600 6.25 25.00
06-11-01 6.86 6.91 6.50 455,900 6.51 26.04
06-10-31 6.76 7.02 6.76 260,000 6.90 27.60
06-10-30 6.81 6.96 6.60 346,900 6.88 27.52
06-10-27 7.01 7.05 6.80 221,100 6.81 27.24
Date Open High Low Vol Cls adjCls
06-10-26 7.10 7.17 6.96 259,600 7.02 28.08
06-10-25 6.81 7.08 6.81 286,600 7.02 28.08
06-10-24 6.91 6.95 6.82 228,200 6.87 27.48
06-10-23 6.89 7.04 6.79 229,500 7.00 28.00
06-10-20 7.11 7.12 6.92 235,800 6.99 27.96
06-10-19 7.10 7.13 6.85 216,700 7.09 28.36
06-10-18 7.31 7.40 7.03 354,100 7.20 28.80
06-10-17 7.66 7.66 7.35 342,700 7.41 29.64
06-10-16 7.57 7.80 7.51 266,000 7.71 30.84
Date Open High Low Vol Cls adjCls
06-10-13 7.52 7.72 7.41 310,700 7.62 30.48
06-10-12 7.42 7.58 7.30 536,500 7.51 30.04
06-10-11 7.31 7.51 7.30 574,600 7.42 29.68
06-10-10 7.40 7.43 7.20 474,000 7.40 29.60
06-10-09 7.23 7.40 7.13 162,100 7.37 29.48
06-10-06 7.13 7.26 7.10 349,500 7.23 28.92
06-10-05 7.19 7.31 7.17 239,500 7.19 28.76
06-10-04 7.01 7.26 6.98 422,600 7.24 28.96
06-10-03 6.94 7.05 6.90 293,600 7.00 28.00
Date Open High Low Vol Cls adjCls
06-10-02 7.05 7.13 6.87 235,400 6.96 27.84
06-09-29 6.90 7.08 6.89 665,800 7.04 28.16
06-09-28 6.92 6.96 6.82 220,100 6.88 27.52
06-09-27 6.87 7.00 6.70 499,000 6.89 27.56
06-09-26 6.87 6.99 6.75 334,500 6.91 27.64
06-09-25 6.89 6.94 6.70 358,300 6.90 27.60
06-09-22 6.48 6.85 6.42 781,700 6.78 27.12
06-09-21 6.75 6.78 6.41 241,100 6.46 25.84
06-09-20 6.61 6.73 6.61 415,500 6.73 26.92
Date Open High Low Vol Cls adjCls
06-09-19 6.48 6.59 6.41 194,100 6.54 26.16
06-09-18 6.42 6.55 6.37 181,000 6.48 25.92
06-09-15 6.53 6.59 6.39 230,800 6.46 25.84
06-09-14 6.63 6.63 6.34 354,300 6.48 25.92
06-09-13 6.62 6.74 6.53 181,400 6.60 26.40
06-09-12 6.28 6.63 6.25 409,100 6.59 26.36
06-09-11 6.20 6.53 6.16 221,400 6.29 25.16
06-09-08 6.21 6.32 6.17 337,200 6.25 25.00
06-09-07 5.90 6.30 5.81 456,900 6.17 24.68
Date Open High Low Vol Cls adjCls
06-09-06 6.15 6.16 5.89 258,000 5.90 23.60
06-09-05 6.20 6.26 6.10 263,700 6.19 24.76
06-09-01 6.34 6.37 6.13 158,200 6.16 24.64
06-08-31 6.29 6.40 6.19 228,000 6.29 25.16
06-08-30 6.36 6.45 6.15 534,400 6.31 25.24
06-08-29 6.04 6.28 5.99 276,000 6.27 25.08
06-08-28 5.96 6.06 5.88 242,000 6.03 24.12
06-08-25 5.94 6.01 5.87 130,000 5.93 23.72
06-08-24 6.00 6.00 5.82 158,400 5.93 23.72
Date Open High Low Vol Cls adjCls
06-08-23 5.98 6.05 5.86 186,100 5.95 23.80
06-08-22 5.84 6.02 5.84 371,500 5.99 23.96
06-08-21 5.91 5.94 5.80 231,300 5.88 23.52
06-08-18 5.97 6.00 5.88 328,200 5.96 23.84
06-08-17 6.01 6.09 5.89 317,900 5.95 23.80
06-08-16 5.80 6.03 5.75 349,800 6.00 24.00
06-08-15 5.70 5.81 5.64 352,500 5.80 23.20
06-08-14 5.47 5.59 5.35 289,900 5.48 21.92
06-08-11 5.45 5.46 5.35 190,700 5.37 21.48
Date Open High Low Vol Cls adjCls
06-08-10 5.36 5.48 5.31 268,200 5.45 21.80
06-08-09 5.61 5.74 5.39 262,900 5.42 21.68
06-08-08 5.65 5.69 5.29 333,500 5.51 22.04
06-08-07 5.55 5.66 5.41 354,300 5.60 22.40
06-08-04 5.73 5.97 5.47 520,000 5.56 22.24
06-08-03 5.58 5.76 5.49 539,900 5.73 22.92
06-08-02 5.56 5.66 5.49 502,500 5.63 22.52
06-08-01 5.50 5.62 5.37 236,900 5.43 21.72
06-07-31 5.44 5.59 5.39 228,800 5.53 22.12
Date Open High Low Vol Cls adjCls
06-07-28 5.27 5.46 5.16 475,400 5.45 21.80
06-07-27 5.38 5.40 5.21 275,100 5.22 20.88
06-07-26 5.30 5.46 5.21 249,200 5.33 21.32
06-07-25 5.39 5.47 5.28 279,300 5.31 21.24
06-07-24 5.26 5.49 5.25 222,200 5.36 21.44
06-07-21 5.39 5.42 5.16 199,500 5.21 20.84
06-07-20 5.67 5.70 5.40 228,800 5.42 21.68
06-07-19 5.51 5.75 5.50 242,500 5.66 22.64
06-07-18 5.64 5.70 5.24 266,900 5.53 22.12
Date Open High Low Vol Cls adjCls
06-07-17 5.51 5.63 5.49 281,800 5.54 22.16
06-07-14 5.56 5.64 5.44 196,200 5.53 22.12
06-07-13 5.70 5.84 5.53 339,700 5.56 22.24
06-07-12 6.00 6.00 5.70 324,600 5.75 23.00
06-07-11 5.65 6.05 5.59 445,300 6.05 24.20
06-07-10 5.89 5.89 5.50 486,500 5.66 22.64
06-07-07 5.96 5.99 5.80 327,300 5.82 23.28
06-07-06 5.83 6.04 5.81 271,600 5.98 23.92
06-07-05 5.95 5.95 5.76 238,400 5.81 23.24
Date Open High Low Vol Cls adjCls
06-07-03 6.04 6.08 5.85 101,700 6.00 24.00
06-06-30 6.06 6.15 5.83 286,200 5.90 23.60
06-06-29 5.85 6.04 5.74 455,400 6.04 24.16
06-06-28 5.55 5.61 5.50 217,800 5.59 22.36
06-06-27 5.61 5.70 5.46 439,500 5.51 22.04
06-06-26 5.74 5.78 5.57 393,300 5.62 22.48
06-06-23 5.77 5.87 5.62 354,600 5.70 22.80
06-06-22 5.62 5.83 5.58 427,100 5.76 23.04
06-06-21 5.50 5.70 5.43 527,300 5.61 22.44
Date Open High Low Vol Cls adjCls
06-06-20 5.48 5.62 5.42 631,100 5.50 22.00
06-06-19 5.45 5.55 5.35 285,800 5.48 21.92
06-06-16 5.63 5.63 5.32 938,200 5.41 21.64
06-06-15 5.51 5.67 5.47 326,300 5.62 22.48
06-06-14 5.31 5.59 5.31 313,000 5.45 21.80
06-06-13 5.39 5.65 5.23 818,800 5.31 21.24
06-06-12 5.96 5.97 5.59 533,800 5.60 22.40
06-06-09 6.30 6.46 5.93 853,000 5.93 23.72
06-06-08 6.10 6.46 5.79 494,300 6.15 24.60
Date Open High Low Vol Cls adjCls
06-06-07 6.33 6.41 6.09 440,200 6.16 24.64
06-06-06 6.27 6.32 6.14 710,900 6.28 25.12
06-06-05 6.48 6.49 6.19 567,700 6.27 25.08
06-06-02 6.85 6.89 6.39 482,400 6.53 26.12
06-06-01 6.38 6.66 6.38 597,100 6.64 26.56
06-05-31 6.20 6.49 6.15 689,000 6.37 25.48
06-05-30 6.19 6.20 6.00 345,100 6.02 24.08
06-05-26 6.20 6.27 6.08 223,700 6.14 24.56
06-05-25 6.33 6.48 6.04 467,500 6.15 24.60
Date Open High Low Vol Cls adjCls
06-05-24 6.32 6.45 6.09 432,900 6.22 24.88
06-05-23 6.47 6.69 6.14 496,900 6.29 25.16
06-05-22 6.48 6.48 6.20 411,800 6.25 25.00
06-05-19 6.38 6.49 6.19 418,700 6.49 25.96
06-05-18 6.36 6.65 6.22 693,700 6.33 25.32
06-05-17 6.30 6.34 6.03 668,000 6.34 25.36
06-05-16 6.47 6.47 6.10 537,300 6.14 24.56
06-05-15 6.40 6.44 6.12 484,200 6.27 25.08
06-05-12 6.42 6.63 6.30 517,200 6.45 25.80
Date Open High Low Vol Cls adjCls
06-05-11 6.69 6.69 6.42 443,600 6.45 25.80
06-05-10 6.95 6.95 6.64 281,400 6.74 26.96
06-05-09 7.03 7.03 6.84 314,800 6.92 27.68
06-05-08 6.93 7.09 6.84 634,300 7.02 28.08
06-05-05 7.16 7.20 6.76 2,392,400 6.89 27.56
06-05-04 5.74 6.18 5.73 770,000 6.04 24.16
06-05-03 5.81 5.89 5.69 849,500 5.78 23.12
06-05-02 5.83 5.86 5.71 419,200 5.84 23.36
06-05-01 5.95 5.99 5.80 407,400 5.84 23.36
Date Open High Low Vol Cls adjCls
06-04-28 5.75 5.90 5.70 518,100 5.89 23.56
06-04-27 5.81 5.97 5.60 489,000 5.81 23.24
06-04-26 5.88 5.98 5.78 290,400 5.86 23.44
06-04-25 5.82 5.97 5.76 255,000 5.90 23.60
06-04-24 5.80 5.88 5.70 248,000 5.83 23.32
06-04-21 6.09 6.09 5.81 215,700 5.83 23.32
06-04-20 6.04 6.13 5.92 175,200 6.02 24.08
06-04-19 6.00 6.10 5.96 324,800 6.06 24.24
06-04-18 5.74 5.99 5.74 216,200 5.96 23.84
Date Open High Low Vol Cls adjCls
06-04-17 6.07 6.10 5.68 245,500 5.72 22.88
06-04-13 5.95 6.10 5.85 240,400 5.91 23.64
06-04-12 5.78 5.84 5.71 263,600 5.77 23.08
06-04-11 5.97 5.98 5.75 448,900 5.80 23.20
06-04-10 6.14 6.14 5.89 409,400 5.94 23.76
06-04-07 6.32 6.45 6.00 440,300 6.11 24.44
06-04-06 6.10 6.45 5.99 317,100 6.31 25.24
06-04-05 5.88 6.17 5.86 305,800 6.08 24.32
06-04-04 6.04 6.10 5.78 303,000 5.88 23.52
Date Open High Low Vol Cls adjCls
06-04-03 5.87 6.04 5.74 503,800 6.00 24.00
06-03-31 6.09 6.09 5.84 383,400 5.86 23.44
06-03-30 6.03 6.13 5.94 471,300 6.01 24.04
06-03-29 6.06 6.11 5.98 435,700 6.05 24.20
06-03-28 6.03 6.12 5.99 373,600 6.01 24.04
06-03-27 6.19 6.20 6.04 222,500 6.07 24.28
06-03-24 6.00 6.14 6.00 287,900 6.11 24.44
06-03-23 6.10 6.15 5.96 343,800 6.00 24.00
06-03-22 6.13 6.35 6.00 498,200 6.08 24.32
Date Open High Low Vol Cls adjCls
06-03-21 6.24 6.48 6.16 501,400 6.24 24.96
06-03-20 6.17 6.30 6.08 460,300 6.17 24.68
06-03-17 6.39 6.39 6.16 653,300 6.18 24.72
06-03-16 6.88 6.96 6.28 786,400 6.40 25.60
06-03-15 6.92 7.09 6.76 277,100 6.87 27.48
06-03-14 6.65 6.89 6.62 231,100 6.86 27.44
06-03-13 6.58 6.80 6.55 186,600 6.64 26.56
06-03-10 6.53 6.72 6.41 170,500 6.56 26.24
06-03-09 6.57 6.74 6.43 267,100 6.55 26.20
Date Open High Low Vol Cls adjCls
06-03-08 6.71 6.95 6.46 446,600 6.58 26.32
06-03-07 7.01 7.11 6.68 285,800 6.72 26.88
06-03-06 7.06 7.19 6.98 246,400 7.03 28.12
06-03-03 7.06 7.23 7.00 228,400 7.06 28.24
06-03-02 7.23 7.36 7.10 258,400 7.15 28.60
06-03-01 6.96 7.27 6.89 478,200 7.23 28.92
06-02-28 7.03 7.08 6.81 911,000 6.91 27.64
06-02-27 7.30 7.30 6.96 390,400 7.00 28.00
06-02-24 7.19 7.29 7.05 361,000 7.20 28.80
Date Open High Low Vol Cls adjCls
06-02-23 7.47 7.49 7.14 413,100 7.18 28.72
06-02-22 7.42 7.56 7.31 324,100 7.43 29.72
06-02-21 7.65 7.71 7.33 268,500 7.43 29.72
06-02-17 8.04 8.04 7.63 331,300 7.69 30.76
06-02-16 7.77 8.20 7.72 871,700 8.00 32.00
06-02-15 7.70 7.89 7.53 434,200 7.72 30.88
06-02-14 7.45 7.73 7.31 455,800 7.69 30.76
06-02-13 7.57 7.58 7.24 451,000 7.40 29.60
06-02-10 7.64 7.80 7.49 446,800 7.60 30.40
Date Open High Low Vol Cls adjCls
06-02-09 6.94 7.95 6.75 2,288,600 7.62 30.48
06-02-08 6.11 6.37 6.11 400,300 6.36 25.44
06-02-07 6.10 6.30 6.04 345,100 6.11 24.44
06-02-06 6.12 6.20 6.04 254,800 6.09 24.36
06-02-03 6.15 6.23 6.05 252,600 6.09 24.36
06-02-02 6.38 6.38 6.15 600,100 6.20 24.80
06-02-01 6.32 6.50 6.25 503,300 6.38 25.52
06-01-31 6.44 6.56 6.29 435,100 6.32 25.28
06-01-30 6.47 6.62 6.31 354,100 6.47 25.88
Date Open High Low Vol Cls adjCls
06-01-27 6.65 6.81 6.52 389,300 6.58 26.32
06-01-26 6.66 6.74 6.59 532,400 6.62 26.48
06-01-25 6.81 6.96 6.56 683,600 6.62 26.48
06-01-24 6.51 6.84 6.50 655,900 6.81 27.24
06-01-23 6.60 6.79 6.45 479,000 6.49 25.96
06-01-20 6.80 6.80 6.52 756,100 6.60 26.40
06-01-19 6.21 6.91 6.21 1,572,000 6.77 27.08
06-01-18 5.54 5.83 5.51 935,200 5.81 23.24
06-01-17 5.48 5.69 5.44 698,100 5.66 22.64
Date Open High Low Vol Cls adjCls
06-01-13 5.29 5.56 5.16 1,253,400 5.53 22.12
06-01-12 5.15 5.19 5.05 226,300 5.14 20.56
06-01-11 5.36 5.40 5.11 656,500 5.20 20.80
06-01-10 5.15 5.42 5.08 418,300 5.34 21.36
06-01-09 4.93 5.23 4.91 294,200 5.21 20.84
06-01-06 4.99 4.99 4.84 177,400 4.95 19.80
06-01-05 4.87 4.96 4.71 150,000 4.93 19.72
06-01-04 4.79 4.90 4.76 165,900 4.89 19.56
06-01-03 4.77 4.90 4.58 230,600 4.78 19.12
Date Open High Low Vol Cls adjCls
05-12-30 4.65 4.78 4.63 241,500 4.77 19.08
05-12-29 4.74 4.78 4.70 200,700 4.72 18.88
05-12-28 4.66 4.78 4.63 198,100 4.76 19.04
05-12-27 4.67 4.73 4.62 199,900 4.64 18.56
05-12-23 4.65 4.76 4.64 496,100 4.68 18.72
05-12-22 4.84 4.84 4.65 497,800 4.67 18.68
05-12-21 4.66 4.84 4.63 187,500 4.79 19.16
05-12-20 4.68 4.78 4.62 209,100 4.68 18.72
05-12-19 4.66 4.82 4.65 306,400 4.68 18.72
Date Open High Low Vol Cls adjCls
05-12-16 4.72 4.83 4.72 448,200 4.74 18.96
05-12-15 4.72 4.76 4.60 220,500 4.70 18.80
05-12-14 4.76 4.85 4.70 382,700 4.73 18.92
05-12-13 4.81 4.85 4.72 837,500 4.76 19.04
05-12-12 4.85 4.92 4.77 1,000,200 4.78 19.12
05-12-09 4.92 4.99 4.84 216,200 4.86 19.44
05-12-08 4.95 5.11 4.87 362,200 4.91 19.64
05-12-07 5.21 5.21 4.84 393,500 4.95 19.80
05-12-06 5.25 5.34 5.12 157,800 5.21 20.84
Date Open High Low Vol Cls adjCls
05-12-05 5.22 5.25 5.10 210,800 5.21 20.84
05-12-02 5.14 5.29 5.11 455,900 5.22 20.88
05-12-01 4.79 5.24 4.78 522,800 5.14 20.56
05-11-30 4.59 4.79 4.58 235,700 4.79 19.16
05-11-29 4.65 4.68 4.55 156,200 4.62 18.48
05-11-28 4.70 4.80 4.60 176,800 4.62 18.48
05-11-25 4.70 4.75 4.70 35,500 4.74 18.96
05-11-23 4.78 4.87 4.68 120,800 4.70 18.80
05-11-22 4.66 4.83 4.66 146,300 4.77 19.08
Date Open High Low Vol Cls adjCls
05-11-21 4.62 4.70 4.52 124,800 4.66 18.64
05-11-18 4.38 4.65 4.25 361,900 4.62 18.48
05-11-17 4.28 4.37 4.17 205,000 4.33 17.32
05-11-16 4.12 4.36 4.06 295,400 4.32 17.28
05-11-15 4.18 4.27 4.09 201,000 4.12 16.48
05-11-14 4.32 4.39 4.05 557,600 4.18 16.72
05-11-11 4.42 4.48 4.32 100,800 4.36 17.44
05-11-10 4.43 4.46 4.35 169,700 4.45 17.80
05-11-09 4.44 4.53 4.37 208,600 4.40 17.60
Date Open High Low Vol Cls adjCls
05-11-08 4.50 4.51 4.37 150,700 4.42 17.68
05-11-07 4.39 4.53 4.30 164,300 4.52 18.08
05-11-04 4.37 4.56 4.26 417,100 4.36 17.44
05-11-03 4.46 4.54 4.42 223,400 4.52 18.08
05-11-02 4.34 4.46 4.26 414,300 4.42 17.68
05-11-01 4.35 4.38 4.25 167,100 4.34 17.36
05-10-31 4.20 4.41 4.19 276,200 4.35 17.40
05-10-28 4.35 4.39 4.08 400,400 4.20 16.80
05-10-27 5.04 5.04 4.30 1,506,600 4.33 17.32
Date Open High Low Vol Cls adjCls
05-10-26 5.54 5.70 5.50 211,100 5.55 22.20
05-10-25 5.65 5.66 5.50 171,900 5.55 22.20
05-10-24 5.58 5.74 5.53 187,000 5.68 22.72
05-10-21 5.41 5.65 5.41 249,000 5.53 22.12
05-10-20 5.44 5.50 5.36 134,800 5.44 21.76
05-10-19 5.70 5.70 5.31 270,200 5.46 21.84
05-10-18 5.70 5.77 5.62 192,500 5.74 22.96
05-10-17 5.54 5.68 5.53 173,600 5.63 22.52
05-10-14 5.55 5.62 5.47 283,800 5.56 22.24
Date Open High Low Vol Cls adjCls
05-10-13 5.40 5.50 5.30 140,600 5.48 21.92
05-10-12 5.47 5.54 5.28 196,800 5.38 21.52
05-10-11 5.52 5.61 5.49 427,800 5.52 22.08
05-10-10 5.60 5.67 5.46 108,800 5.47 21.88
05-10-07 5.50 5.70 5.49 178,100 5.61 22.44
05-10-06 5.60 5.68 5.40 234,200 5.50 22.00
05-10-05 5.90 5.90 5.59 382,100 5.59 22.36
05-10-04 5.78 6.01 5.66 1,003,500 5.87 23.48
05-10-03 5.25 5.46 5.25 192,100 5.40 21.60
Date Open High Low Vol Cls adjCls
05-09-30 5.12 5.28 5.12 312,100 5.22 20.88
05-09-29 5.15 5.18 5.07 170,000 5.12 20.48
05-09-28 5.16 5.20 5.08 236,900 5.16 20.64
05-09-27 5.22 5.24 5.05 278,100 5.14 20.56
05-09-26 5.40 5.63 5.06 413,900 5.21 20.84
05-09-23 5.36 5.42 5.28 132,000 5.38 21.52
05-09-22 5.28 5.42 5.23 144,500 5.39 21.56
05-09-21 5.54 5.56 5.28 244,800 5.29 21.16
05-09-20 5.74 5.84 5.52 231,800 5.55 22.20
Date Open High Low Vol Cls adjCls
05-09-19 5.78 5.81 5.68 226,400 5.77 23.08
05-09-16 5.71 5.79 5.51 311,400 5.72 22.88
05-09-15 5.73 5.77 5.54 180,500 5.66 22.64
05-09-14 5.94 5.98 5.66 176,500 5.73 22.92
05-09-13 5.98 6.02 5.86 102,600 5.93 23.72
05-09-12 6.07 6.15 5.89 210,600 6.01 24.04
05-09-09 5.98 6.07 5.86 237,500 5.96 23.84
05-09-08 5.92 6.00 5.84 124,100 5.97 23.88
05-09-07 5.97 6.00 5.85 175,800 5.96 23.84
Date Open High Low Vol Cls adjCls
05-09-06 5.72 5.97 5.70 200,700 5.96 23.84
05-09-02 5.75 5.88 5.65 157,500 5.70 22.80
05-09-01 5.89 5.93 5.66 119,000 5.72 22.88
05-08-31 5.74 5.91 5.69 143,200 5.90 23.60
05-08-30 5.91 5.95 5.66 346,200 5.75 23.00
05-08-29 5.89 5.95 5.73 217,400 5.91 23.64
05-08-26 5.96 5.99 5.80 191,100 5.86 23.44
05-08-25 6.00 6.07 5.89 139,100 5.99 23.96
05-08-24 6.16 6.19 5.91 240,500 5.99 23.96
Date Open High Low Vol Cls adjCls
05-08-23 6.28 6.37 6.15 96,900 6.18 24.72
05-08-22 6.44 6.47 6.12 135,300 6.30 25.20
05-08-19 6.32 6.44 6.29 167,700 6.38 25.52
05-08-18 6.29 6.54 6.17 407,700 6.34 25.36
05-08-17 6.06 6.36 6.01 380,500 6.32 25.28
05-08-16 6.22 6.23 6.05 135,100 6.08 24.32
05-08-15 6.17 6.36 6.00 208,500 6.27 25.08
05-08-12 6.24 6.28 5.95 231,500 6.20 24.80
05-08-11 6.04 6.29 6.01 79,300 6.26 25.04
Date Open High Low Vol Cls adjCls
05-08-10 6.16 6.28 6.02 173,100 6.07 24.28
05-08-09 6.36 6.36 6.15 110,300 6.19 24.76
05-08-08 6.41 6.50 6.30 147,000 6.33 25.32
05-08-05 6.56 6.62 6.40 213,100 6.43 25.72
05-08-04 6.85 6.85 6.56 219,100 6.59 26.36
05-08-03 6.72 6.92 6.69 271,200 6.81 27.24
05-08-02 6.64 6.80 6.55 145,600 6.72 26.88
05-08-01 6.71 6.77 6.57 221,300 6.69 26.76
05-07-29 6.89 7.03 6.78 148,600 6.91 27.64
Date Open High Low Vol Cls adjCls
05-07-28 6.75 7.10 6.53 336,800 6.92 27.68
05-07-27 7.41 7.45 7.22 148,200 7.34 29.36
05-07-26 7.38 7.47 7.25 85,800 7.41 29.64
05-07-25 7.44 7.45 7.30 135,000 7.38 29.52
05-07-22 7.18 7.42 7.10 170,000 7.42 29.68
05-07-21 7.53 7.56 7.17 194,000 7.20 28.80
05-07-20 7.20 7.50 7.14 328,300 7.48 29.92
05-07-19 7.18 7.30 7.07 244,800 7.29 29.16
05-07-18 7.19 7.23 7.00 154,900 7.06 28.24
Date Open High Low Vol Cls adjCls
05-07-15 7.30 7.39 7.18 191,000 7.21 28.84
05-07-14 7.40 7.45 7.33 284,800 7.36 29.44
05-07-13 7.39 7.47 7.17 257,100 7.39 29.56
05-07-12 7.35 7.49 7.30 105,300 7.42 29.68
05-07-11 7.17 7.37 7.11 214,300 7.34 29.36
05-07-08 7.00 7.20 6.92 124,900 7.18 28.72
05-07-07 6.94 7.09 6.80 100,000 7.02 28.08
05-07-06 6.95 7.17 6.95 146,000 7.01 28.04
05-07-05 6.88 7.05 6.77 176,500 6.95 27.80
Date Open High Low Vol Cls adjCls
05-07-01 6.87 7.00 6.78 76,600 6.89 27.56
05-06-30 7.11 7.14 6.84 130,700 6.86 27.44
05-06-29 7.07 7.14 6.95 129,200 7.08 28.32
05-06-28 6.89 7.18 6.85 199,200 7.07 28.28
05-06-27 7.01 7.03 6.84 203,500 6.91 27.64
05-06-24 7.25 7.36 7.00 279,500 7.05 28.20
05-06-23 7.25 7.59 7.17 411,200 7.27 29.08
05-06-22 7.28 7.39 7.12 253,200 7.28 29.12
05-06-21 7.22 7.34 7.20 171,200 7.25 29.00
Date Open High Low Vol Cls adjCls
05-06-20 7.30 7.33 7.17 183,700 7.21 28.84
05-06-17 7.71 7.71 7.30 414,100 7.33 29.32
05-06-16 7.55 7.73 7.53 219,600 7.67 30.68
05-06-15 7.56 7.72 7.25 285,600 7.58 30.32
05-06-14 7.82 7.89 7.53 232,100 7.61 30.44
05-06-13 7.74 7.89 7.64 223,800 7.80 31.20
05-06-10 7.93 7.96 7.69 222,300 7.69 30.76
05-06-09 7.80 7.98 7.64 233,500 7.96 31.84
05-06-08 7.75 7.99 7.73 254,100 7.82 31.28
Date Open High Low Vol Cls adjCls
05-06-07 7.43 7.83 7.34 627,500 7.69 30.76
05-06-06 7.07 7.18 6.96 223,500 7.04 28.16
05-06-03 7.30 7.33 7.03 250,400 7.06 28.24
05-06-02 7.14 7.29 7.06 588,900 7.26 29.04
05-06-01 6.60 6.87 6.60 205,400 6.82 27.28
05-05-31 6.55 6.75 6.55 175,300 6.65 26.60
05-05-27 6.60 6.60 6.42 147,000 6.55 26.20
05-05-26 6.28 6.58 6.28 293,300 6.58 26.32
05-05-25 6.16 6.46 6.10 321,400 6.32 25.28
Date Open High Low Vol Cls adjCls
05-05-24 6.01 6.23 5.92 217,600 6.16 24.64
05-05-23 5.85 6.22 5.65 319,200 6.09 24.36
05-05-20 5.91 6.03 5.75 136,700 6.01 24.04
05-05-19 5.96 6.07 5.83 145,200 5.85 23.40
05-05-18 5.74 6.02 5.63 226,600 5.97 23.88
05-05-17 5.53 5.73 5.40 644,300 5.65 22.60
05-05-16 5.56 5.63 5.46 168,500 5.49 21.96
05-05-13 5.58 5.71 5.49 263,600 5.61 22.44
05-05-12 5.73 5.89 5.61 159,500 5.68 22.72
Date Open High Low Vol Cls adjCls
05-05-11 5.77 5.80 5.57 128,100 5.75 23.00
05-05-10 5.91 5.96 5.64 217,100 5.71 22.84
05-05-09 5.94 6.03 5.89 193,300 5.99 23.96
05-05-06 6.07 6.09 5.84 187,300 5.97 23.88
05-05-05 6.20 6.22 5.89 410,900 6.04 24.16
05-05-04 6.12 6.13 5.93 349,700 6.09 24.36
05-05-03 6.06 6.22 6.01 251,200 6.05 24.20
05-05-02 6.18 6.31 6.09 298,900 6.12 24.48
05-04-29 6.41 6.54 6.04 365,900 6.21 24.84
Date Open High Low Vol Cls adjCls
05-04-28 6.63 6.73 6.32 163,600 6.33 25.32
05-04-27 6.59 6.76 6.59 155,500 6.66 26.64
05-04-26 6.72 7.02 6.66 153,700 6.67 26.68
05-04-25 6.84 6.90 6.74 108,000 6.81 27.24
05-04-22 6.98 7.03 6.75 223,100 6.82 27.28
05-04-21 6.68 7.02 6.68 169,000 6.95 27.80
05-04-20 6.91 7.00 6.58 343,800 6.59 26.36
05-04-19 6.72 6.90 6.60 470,600 6.84 27.36
05-04-18 6.57 6.75 6.54 281,000 6.60 26.40
Date Open High Low Vol Cls adjCls
05-04-15 6.84 6.96 6.55 243,100 6.61 26.44
05-04-14 6.92 6.99 6.83 242,600 6.84 27.36
05-04-13 7.10 7.11 6.80 421,300 6.85 27.40
05-04-12 7.00 7.11 6.87 251,200 7.08 28.32
05-04-11 7.00 7.10 6.81 183,500 6.97 27.88
05-04-08 7.05 7.17 6.96 126,300 6.97 27.88
05-04-07 6.98 7.04 6.85 168,300 7.04 28.16
05-04-06 7.06 7.15 6.88 262,700 6.94 27.76
05-04-05 6.93 7.09 6.89 232,400 6.96 27.84
Date Open High Low Vol Cls adjCls
05-04-04 7.10 7.21 6.94 442,700 6.96 27.84
05-04-01 7.36 7.39 7.11 211,600 7.12 28.48
05-03-31 7.32 7.32 7.21 266,000 7.30 29.20
05-03-30 7.11 7.32 7.05 171,800 7.31 29.24
05-03-29 7.20 7.30 7.02 121,600 7.04 28.16
05-03-28 7.30 7.32 7.21 118,100 7.24 28.96
05-03-24 7.30 7.34 7.15 185,400 7.26 29.04
05-03-23 7.30 7.37 7.12 221,600 7.23 28.92
05-03-22 7.32 7.36 7.16 340,400 7.26 29.04
Date Open High Low Vol Cls adjCls
05-03-21 7.32 7.32 7.08 270,700 7.30 29.20
05-03-18 7.56 7.72 7.26 388,400 7.29 29.16
05-03-17 7.58 7.70 7.51 151,200 7.64 30.56
05-03-16 7.69 7.88 7.48 448,300 7.59 30.36
05-03-15 8.00 8.06 7.69 150,200 7.77 31.08
05-03-14 7.95 8.05 7.83 141,900 7.98 31.92
05-03-11 8.19 8.29 7.83 159,400 7.98 31.92
05-03-10 8.20 8.30 8.01 134,800 8.15 32.60
05-03-09 8.25 8.46 8.16 138,900 8.23 32.92
Date Open High Low Vol Cls adjCls
05-03-08 8.55 8.65 8.28 142,200 8.29 33.16
05-03-07 8.58 8.80 8.50 146,100 8.50 34.00
05-03-04 8.60 8.70 8.43 142,600 8.53 34.12
05-03-03 8.82 8.86 8.38 135,600 8.64 34.56
05-03-02 8.89 8.95 8.65 139,700 8.77 35.08
05-03-01 8.66 8.98 8.65 144,800 8.88 35.52
05-02-28 8.75 9.02 8.57 184,600 8.60 34.40
05-02-25 8.84 8.84 8.49 284,000 8.78 35.12
05-02-24 8.54 8.82 8.43 172,300 8.79 35.16
Date Open High Low Vol Cls adjCls
05-02-23 8.77 8.85 8.44 295,800 8.45 33.80
05-02-22 8.83 9.23 8.73 289,000 8.76 35.04
05-02-18 9.00 9.08 8.61 259,800 8.92 35.68
05-02-17 9.33 9.49 8.89 188,800 8.89 35.56
05-02-16 9.32 9.40 9.14 315,700 9.35 37.40
05-02-15 9.13 9.43 9.09 287,800 9.32 37.28
05-02-14 9.00 9.15 8.84 391,000 9.05 36.20
05-02-11 8.33 8.94 8.24 290,800 8.94 35.76
05-02-10 8.55 8.89 8.18 326,600 8.42 33.68
Date Open High Low Vol Cls adjCls
05-02-09 8.81 8.93 8.24 371,500 8.55 34.20
05-02-08 8.64 9.00 8.53 414,900 8.90 35.60
05-02-07 8.34 8.72 8.33 350,500 8.60 34.40
05-02-04 7.64 8.61 7.49 434,800 8.58 34.32
05-02-03 7.62 7.72 7.48 267,100 7.71 30.84
05-02-02 7.72 7.75 7.54 197,200 7.67 30.68
05-02-01 7.42 7.71 7.40 179,300 7.68 30.72
05-01-31 7.35 7.52 7.34 147,000 7.47 29.88
05-01-28 7.36 7.48 7.26 140,300 7.26 29.04
Date Open High Low Vol Cls adjCls
05-01-27 7.27 7.45 7.19 162,500 7.42 29.68
05-01-26 7.13 7.35 7.10 149,300 7.33 29.32
05-01-25 6.93 7.18 6.91 156,100 7.00 28.00
05-01-24 7.07 7.15 6.80 181,100 6.93 27.72
05-01-21 7.05 7.21 6.99 179,200 7.03 28.12
05-01-20 7.12 7.26 6.99 282,000 7.05 28.20
05-01-19 7.39 7.39 7.10 278,300 7.23 28.92
05-01-18 7.20 7.35 7.15 212,700 7.30 29.20
05-01-14 7.01 7.33 7.01 180,900 7.29 29.16
Date Open High Low Vol Cls adjCls
05-01-13 7.33 7.38 6.99 231,200 7.05 28.20
05-01-12 6.97 7.33 6.89 880,700 7.31 29.24
05-01-11 6.99 7.00 6.72 282,200 6.84 27.36
05-01-10 6.76 7.16 6.74 461,500 6.99 27.96
05-01-07 7.04 7.09 6.75 174,900 6.79 27.16
05-01-06 7.07 7.21 6.84 165,400 6.94 27.76
05-01-05 7.43 7.49 6.95 618,200 6.96 27.84
05-01-04 7.91 8.03 7.33 262,200 7.39 29.56
05-01-03 8.15 8.15 7.79 191,900 7.89 31.56
Date Open High Low Vol Cls adjCls
04-12-31 8.16 8.18 8.06 144,400 8.13 32.52
04-12-30 8.02 8.20 8.02 138,500 8.08 32.32
04-12-29 8.16 8.21 8.06 215,400 8.10 32.40
04-12-28 7.96 8.18 7.95 146,800 8.17 32.68
04-12-27 8.07 8.20 7.94 149,800 7.97 31.88
04-12-23 8.10 8.19 8.05 168,700 8.06 32.24
04-12-22 8.04 8.24 8.00 129,000 8.11 32.44
04-12-21 7.94 8.22 7.92 152,300 8.20 32.80
04-12-20 8.11 8.36 7.92 276,000 7.98 31.92
Date Open High Low Vol Cls adjCls
04-12-17 8.09 8.19 7.89 579,200 8.16 32.64
04-12-16 8.27 8.35 7.96 162,700 7.97 31.88
04-12-15 8.15 8.37 8.13 132,100 8.33 33.32
04-12-14 7.92 8.33 7.89 356,900 8.18 32.72
04-12-13 7.94 7.98 7.76 315,800 7.93 31.72
04-12-10 7.49 7.78 7.47 179,200 7.75 31.00
04-12-09 7.70 7.77 7.28 370,900 7.61 30.44
04-12-08 8.04 8.05 7.67 468,500 7.77 31.08
04-12-07 8.18 8.22 7.98 462,200 8.13 32.52
Date Open High Low Vol Cls adjCls
04-12-06 7.95 8.17 7.90 310,300 8.17 32.68
04-12-03 7.70 8.10 7.70 587,600 8.02 32.08
04-12-02 7.73 7.81 7.55 639,500 7.55 30.20
04-12-01 7.40 7.74 7.39 347,500 7.70 30.80
04-11-30 7.43 7.55 7.30 666,200 7.30 29.20
04-11-29 7.41 7.41 7.24 363,700 7.35 29.40
04-11-26 7.28 7.30 7.16 60,500 7.20 28.80
04-11-24 7.09 7.33 7.00 298,300 7.20 28.80
04-11-23 7.21 7.26 6.93 299,700 7.09 28.36
Date Open High Low Vol Cls adjCls
04-11-22 6.91 7.19 6.90 264,800 7.18 28.72
04-11-19 7.13 7.19 6.94 261,700 7.00 28.00
04-11-18 7.17 7.29 7.06 476,900 7.23 28.92
04-11-17 7.00 7.29 7.00 691,600 7.26 29.04
04-11-16 7.06 7.16 6.92 199,000 6.96 27.84
04-11-15 6.85 7.16 6.80 305,900 7.15 28.60
04-11-12 6.93 7.00 6.65 350,600 6.84 27.36
04-11-11 6.65 7.02 6.63 293,300 6.94 27.76
04-11-10 6.95 6.95 6.50 339,900 6.59 26.36
Date Open High Low Vol Cls adjCls
04-11-09 6.87 6.99 6.76 253,800 6.86 27.44
04-11-08 6.97 7.18 6.90 439,300 6.96 27.84
04-11-05 7.27 7.27 6.94 472,200 7.06 28.24
04-11-04 6.63 7.50 6.58 1,406,900 7.10 28.40
04-11-03 8.63 8.89 8.36 213,500 8.58 34.32
04-11-02 8.55 8.76 8.43 193,900 8.61 34.44
04-11-01 8.63 8.74 8.44 181,900 8.66 34.64
04-10-29 8.68 8.76 8.46 201,500 8.60 34.40
04-10-28 8.33 8.67 8.33 281,700 8.60 34.40
Date Open High Low Vol Cls adjCls
04-10-27 7.89 8.47 7.85 326,900 8.45 33.80
04-10-26 8.20 8.27 7.93 252,600 8.03 32.12
04-10-25 7.85 8.29 7.80 172,500 8.20 32.80
04-10-22 8.41 8.47 7.93 230,900 7.98 31.92
04-10-21 8.14 8.47 8.03 241,100 8.40 33.60
04-10-20 7.95 8.18 7.80 288,900 8.07 32.28
04-10-19 7.95 8.13 7.85 180,500 7.93 31.72
04-10-18 7.76 7.95 7.69 210,300 7.86 31.44
04-10-15 7.65 7.98 7.55 346,700 7.80 31.20
Date Open High Low Vol Cls adjCls
04-10-14 8.01 8.10 7.61 316,900 7.64 30.56
04-10-13 8.17 8.44 8.04 212,800 8.09 32.36
04-10-12 8.22 8.27 7.79 404,700 8.07 32.28
04-10-11 8.31 8.32 7.96 585,700 8.29 33.16
04-10-08 8.72 8.77 8.23 392,300 8.23 32.92
04-10-07 9.03 9.05 8.77 217,000 8.78 35.12
04-10-06 9.00 9.05 8.85 192,600 8.99 35.96
04-10-05 9.07 9.14 8.79 192,800 9.01 36.04
04-10-04 9.05 9.29 9.01 271,200 9.12 36.48
Date Open High Low Vol Cls adjCls
04-10-01 8.40 8.95 8.38 246,800 8.95 35.80
04-09-30 8.30 8.50 8.25 239,800 8.28 33.12
04-09-29 8.00 8.35 7.91 152,600 8.30 33.20
04-09-28 7.90 7.99 7.65 184,900 7.99 31.96
04-09-27 8.08 8.08 7.69 141,800 7.84 31.36
04-09-24 8.50 8.54 7.99 134,400 8.03 32.12
04-09-23 8.25 8.58 8.15 101,000 8.39 33.56
04-09-22 8.70 8.70 8.19 202,800 8.20 32.80
04-09-21 8.48 8.80 8.42 371,200 8.78 35.12
Date Open High Low Vol Cls adjCls
04-09-20 8.44 8.78 8.20 273,100 8.63 34.52
04-09-17 8.27 8.62 8.05 175,400 8.42 33.68
04-09-16 8.10 8.41 8.07 188,400 8.25 33.00
04-09-15 8.33 8.33 7.87 213,600 8.08 32.32
04-09-14 8.36 8.41 8.11 276,900 8.36 33.44
04-09-13 8.19 8.58 8.15 292,800 8.36 33.44
04-09-10 7.92 8.24 7.70 238,100 8.14 32.56
04-09-09 7.31 8.09 7.31 655,000 7.89 31.56
04-09-08 7.48 7.63 7.25 407,400 7.26 29.04
Date Open High Low Vol Cls adjCls
04-09-07 7.50 7.55 7.30 269,300 7.48 29.92
04-09-03 7.71 7.74 7.30 300,100 7.40 29.60
04-09-02 7.81 7.90 7.69 240,100 7.83 31.32
04-09-01 7.90 8.47 7.72 517,600 7.85 31.40
04-08-31 8.04 8.06 7.76 213,200 7.80 31.20
04-08-30 8.20 8.24 7.96 159,700 7.97 31.88
04-08-27 8.30 8.47 8.21 245,200 8.25 33.00
04-08-26 8.77 8.83 8.31 279,100 8.32 33.28
04-08-25 8.56 8.85 8.47 209,000 8.82 35.28
Date Open High Low Vol Cls adjCls
04-08-24 9.02 9.07 8.58 181,600 8.76 35.04
04-08-23 8.81 9.08 8.64 173,300 8.94 35.76
04-08-20 8.66 8.78 8.55 131,000 8.69 34.76
04-08-19 8.69 8.90 8.61 135,700 8.65 34.60
04-08-18 8.25 8.84 8.14 263,100 8.62 34.48
04-08-17 8.15 8.40 8.00 245,400 8.28 33.12
04-08-16 7.87 8.10 7.72 167,200 8.00 32.00
04-08-13 7.90 7.99 7.67 189,400 7.78 31.12
04-08-12 8.09 8.20 7.82 147,100 7.86 31.44
Date Open High Low Vol Cls adjCls
04-08-11 8.29 8.37 7.86 511,300 8.21 32.84
04-08-10 8.48 8.66 8.37 204,800 8.47 33.88
04-08-09 8.16 8.54 8.16 171,100 8.40 33.60
04-08-06 8.61 8.70 8.20 168,400 8.21 32.84
04-08-05 8.98 9.11 8.72 139,700 8.83 35.32
04-08-04 8.78 9.13 8.65 175,900 9.02 36.08
04-08-03 9.30 9.32 8.77 206,300 8.81 35.24
04-08-02 9.49 9.50 9.02 188,900 9.30 37.20
04-07-30 8.93 9.41 8.93 253,100 9.33 37.32
Date Open High Low Vol Cls adjCls
04-07-29 9.61 9.64 8.85 666,900 8.96 35.84
04-07-28 8.90 8.96 8.29 745,100 8.29 33.16
04-07-27 8.83 9.07 8.71 332,200 8.90 35.60
04-07-26 8.76 9.00 8.59 253,400 8.61 34.44
04-07-23 9.30 9.33 8.74 267,300 8.75 35.00
04-07-22 9.00 9.41 8.95 362,800 9.26 37.04
04-07-21 9.99 9.99 9.01 359,100 9.01 36.04
04-07-20 9.50 9.88 9.46 226,900 9.82 39.28
04-07-19 9.47 9.62 9.36 214,800 9.48 37.92
Date Open High Low Vol Cls adjCls
04-07-16 9.86 9.91 9.36 386,100 9.48 37.92
04-07-15 9.83 9.83 9.51 689,100 9.70 38.80
04-07-14 9.90 9.99 9.53 741,200 9.63 38.52
04-07-13 10.41 10.60 10.13 908,700 10.26 41.04
04-07-12 10.88 10.90 10.28 659,300 10.39 41.56
04-07-09 11.07 11.25 10.94 198,700 11.07 44.28
04-07-08 10.90 11.30 10.64 365,400 10.97 43.88
04-07-07 11.11 11.32 10.94 231,600 11.00 44.00
04-07-06 11.27 11.28 10.70 330,000 10.93 43.72
Date Open High Low Vol Cls adjCls
04-07-02 12.00 12.00 11.19 448,500 11.36 45.44
04-07-01 12.40 12.51 11.90 216,900 11.91 47.64
04-06-30 12.13 12.53 12.02 342,300 12.44 49.76
04-06-29 11.78 12.05 11.66 241,500 12.04 48.16
04-06-28 12.05 12.16 11.71 134,600 11.76 47.04
04-06-25 11.68 12.18 11.50 326,500 11.87 47.48
04-06-24 11.65 11.80 11.39 149,100 11.59 46.36
04-06-23 11.41 11.66 11.19 183,700 11.56 46.24
04-06-22 10.95 11.50 10.81 201,900 11.50 46.00
Date Open High Low Vol Cls adjCls
04-06-21 11.03 11.23 10.80 294,400 10.90 43.60
04-06-18 10.67 11.24 10.47 302,000 11.03 44.12
04-06-17 11.40 11.40 10.86 191,500 10.86 43.44
04-06-16 11.49 11.53 11.25 162,200 11.36 45.44
04-06-15 11.31 11.45 11.14 150,900 11.36 45.44
04-06-14 11.70 11.78 11.00 303,200 11.14 44.56
04-06-10 11.75 11.91 11.56 337,200 11.70 46.80
04-06-09 12.07 12.11 11.60 219,800 11.63 46.52
04-06-08 11.76 12.00 11.71 182,100 11.84 47.36
Date Open High Low Vol Cls adjCls
04-06-07 11.78 11.99 11.67 182,200 11.91 47.64
04-06-04 11.64 11.84 11.56 204,700 11.66 46.64
04-06-03 11.72 11.80 11.37 191,200 11.37 45.48
04-06-02 12.35 12.51 11.70 240,900 11.82 47.28
04-06-01 11.96 12.37 11.86 234,600 12.29 49.16
04-05-28 12.08 12.18 11.88 336,700 12.05 48.20
04-05-27 12.19 12.69 11.94 415,400 12.18 48.72
04-05-26 12.04 12.33 11.78 440,800 12.31 49.24
04-05-25 11.33 12.11 11.21 366,900 12.01 48.04
Date Open High Low Vol Cls adjCls
04-05-24 11.29 11.57 11.15 293,900 11.33 45.32
04-05-21 11.10 11.25 10.75 263,600 11.03 44.12
04-05-20 11.21 11.36 10.90 181,600 11.03 44.12
04-05-19 11.11 11.50 10.95 337,700 11.07 44.28
04-05-18 10.51 11.00 10.51 321,800 10.93 43.72
04-05-17 10.30 10.73 10.21 199,200 10.40 41.60
04-05-14 10.95 11.11 10.54 276,800 10.62 42.48
04-05-13 11.00 11.12 10.71 276,600 10.92 43.68
04-05-12 11.30 11.32 10.57 373,300 11.00 44.00
Date Open High Low Vol Cls adjCls
04-05-11 11.00 11.48 10.93 311,800 11.47 45.88
04-05-10 10.98 11.06 10.67 316,100 10.82 43.28
04-05-07 11.15 11.71 11.05 296,800 11.08 44.32
04-05-06 11.14 11.55 11.04 234,600 11.26 45.04
04-05-05 11.33 11.46 11.10 292,500 11.31 45.24
04-05-04 10.46 11.48 10.44 467,600 11.29 45.16
04-05-03 10.55 11.05 10.30 294,300 10.50 42.00
04-04-30 10.90 11.17 10.26 416,700 10.51 42.04
04-04-29 10.79 11.50 10.39 647,700 10.75 43.00
Date Open High Low Vol Cls adjCls
04-04-28 10.50 11.08 9.87 1,334,600 10.84 43.36
04-04-27 10.35 10.43 9.88 311,300 9.97 39.88
04-04-26 10.65 10.80 10.24 206,700 10.24 40.96
04-04-23 10.61 10.93 10.46 201,300 10.73 42.92
04-04-22 10.54 10.76 10.32 331,000 10.61 42.44
04-04-21 10.62 10.89 10.43 163,300 10.70 42.80
04-04-20 10.77 11.03 10.42 305,300 10.49 41.96
04-04-19 10.46 10.86 10.40 223,300 10.71 42.84
04-04-16 10.75 10.89 10.38 234,400 10.46 41.84
Date Open High Low Vol Cls adjCls
04-04-15 11.38 11.60 10.73 421,300 10.80 43.20
04-04-14 11.44 11.74 11.29 323,900 11.42 45.68
04-04-13 11.91 12.09 11.48 315,800 11.52 46.08
04-04-12 11.48 11.83 11.48 162,800 11.80 47.20
04-04-08 11.88 11.98 11.41 326,700 11.41 45.64
04-04-07 11.41 11.68 11.22 212,600 11.53 46.12
04-04-06 11.60 11.63 11.39 314,800 11.45 45.80
04-04-05 11.62 11.89 11.47 372,000 11.84 47.36
04-04-02 11.31 11.68 11.25 421,000 11.52 46.08
Date Open High Low Vol Cls adjCls
04-04-01 11.09 11.22 11.00 245,200 11.12 44.48
04-03-31 11.09 11.12 10.84 228,400 11.12 44.48
04-03-30 11.02 11.10 10.87 167,400 11.05 44.20
04-03-29 10.85 11.14 10.83 458,400 11.05 44.20
04-03-26 10.50 10.82 10.43 409,900 10.75 43.00
04-03-25 9.97 10.59 9.97 241,600 10.52 42.08
04-03-24 9.85 10.16 9.72 240,400 9.92 39.68
04-03-23 9.70 9.93 9.45 258,500 9.79 39.16
04-03-22 9.98 9.98 9.45 291,600 9.50 38.00
Date Open High Low Vol Cls adjCls
04-03-19 10.58 10.60 9.99 155,100 9.99 39.96
04-03-18 10.41 10.75 10.33 442,600 10.40 41.60
04-03-17 10.15 10.53 10.02 303,300 10.49 41.96
04-03-16 10.09 10.29 9.71 257,100 10.10 40.40
04-03-15 10.30 10.34 9.85 218,300 9.88 39.52
04-03-12 10.05 10.48 10.01 323,900 10.39 41.56
04-03-11 9.74 10.14 9.56 630,300 9.89 39.56
04-03-10 10.05 10.18 9.63 419,200 9.66 38.64
04-03-09 10.22 10.41 9.93 289,700 10.09 40.36
Date Open High Low Vol Cls adjCls
04-03-08 11.10 11.24 10.25 325,600 10.33 41.32
04-03-05 10.94 11.28 10.81 210,600 11.02 44.08
04-03-04 11.02 11.29 11.00 209,700 11.22 44.88
04-03-03 11.41 11.48 11.02 244,900 11.06 44.24
04-03-02 11.65 11.71 11.33 288,300 11.44 45.76
04-03-01 11.43 11.70 11.18 258,700 11.58 46.32
04-02-27 11.69 11.74 11.20 369,000 11.44 45.76
04-02-26 11.27 11.68 11.19 249,400 11.68 46.72
04-02-25 11.15 11.45 11.10 129,000 11.41 45.64
Date Open High Low Vol Cls adjCls
04-02-24 11.13 11.32 10.91 516,700 11.14 44.56
04-02-23 11.89 11.95 11.11 478,000 11.25 45.00
04-02-20 12.02 12.05 11.54 245,000 11.76 47.04
04-02-19 12.70 12.71 11.91 418,100 12.00 48.00
04-02-18 12.31 12.46 12.15 411,300 12.25 49.00
04-02-17 12.06 12.14 11.81 326,000 12.13 48.52
04-02-13 12.15 12.27 11.66 330,800 11.75 47.00
04-02-12 12.23 12.50 12.00 311,600 12.01 48.04
04-02-11 12.35 12.75 12.23 316,700 12.23 48.92
Date Open High Low Vol Cls adjCls
04-02-10 12.52 12.62 12.06 213,000 12.53 50.12
04-02-09 12.52 12.75 12.25 312,900 12.43 49.72
04-02-06 11.77 12.67 11.77 289,300 12.59 50.36
04-02-05 11.74 12.15 11.67 340,100 11.82 47.28
04-02-04 11.94 12.03 11.50 439,100 11.55 46.20
04-02-03 12.24 12.40 11.87 291,800 12.02 48.08
04-02-02 12.71 13.05 12.14 476,100 12.28 49.12
04-01-30 11.75 12.86 11.66 834,200 12.60 50.40
04-01-29 11.60 11.83 11.28 1,361,600 11.64 46.56
Date Open High Low Vol Cls adjCls
04-01-28 11.51 11.75 10.75 528,600 10.93 43.72
04-01-27 11.55 11.82 11.07 425,200 11.44 45.76
04-01-26 11.81 11.96 11.50 391,600 11.51 46.04
04-01-23 12.20 12.33 11.48 367,800 11.81 47.24
04-01-22 12.82 13.00 12.16 317,200 12.23 48.92
04-01-21 13.08 13.10 12.38 480,700 12.77 51.08
04-01-20 13.00 13.24 12.26 535,300 13.22 52.88
04-01-16 12.26 13.26 12.20 1,220,500 12.56 50.24
04-01-15 11.22 11.56 10.80 312,900 11.32 45.28
Date Open High Low Vol Cls adjCls
04-01-14 11.35 11.49 11.00 209,900 11.35 45.40
04-01-13 11.59 11.78 10.80 372,100 11.44 45.76
04-01-12 11.32 11.86 11.30 250,600 11.75 47.00
04-01-09 11.12 11.66 10.87 330,700 11.44 45.76
04-01-08 11.05 11.40 10.91 289,900 11.35 45.40
04-01-07 10.70 11.22 10.61 347,700 11.03 44.12
04-01-06 10.55 11.00 10.55 321,500 10.80 43.20
04-01-05 10.26 10.63 10.24 223,200 10.52 42.08
04-01-02 10.40 10.43 9.89 143,900 10.00 40.00
Date Open High Low Vol Cls adjCls
03-12-31 10.36 10.44 10.13 217,200 10.27 41.08
03-12-30 10.30 10.44 10.16 167,800 10.44 41.76
03-12-29 10.08 10.47 10.05 160,200 10.47 41.88
03-12-26 10.14 10.20 10.03 28,200 10.11 40.44
03-12-24 10.12 10.25 10.01 92,500 10.03 40.12
03-12-23 9.72 10.20 9.65 167,400 10.19 40.76
03-12-22 9.68 10.05 9.48 190,200 9.79 39.16
03-12-19 9.96 10.09 9.64 415,900 9.89 39.56
03-12-18 9.55 9.98 9.36 231,000 9.90 39.60
Date Open High Low Vol Cls adjCls
03-12-17 9.58 9.66 9.31 225,200 9.55 38.20
03-12-16 9.56 9.73 9.24 286,900 9.66 38.64
03-12-15 10.41 10.42 9.36 274,100 9.42 37.68
03-12-12 9.93 10.00 9.53 184,900 9.86 39.44
03-12-11 9.30 9.90 9.30 243,000 9.80 39.20
03-12-10 9.51 9.60 9.27 451,700 9.40 37.60
03-12-09 10.05 10.09 9.42 429,500 9.50 38.00
03-12-08 10.15 10.32 9.71 367,300 9.95 39.80
03-12-05 10.50 10.55 9.90 528,700 10.15 40.60
Date Open High Low Vol Cls adjCls
03-12-04 10.96 11.09 10.26 503,900 10.58 42.32
03-12-03 11.33 11.51 10.90 412,400 10.91 43.64
03-12-02 11.45 11.71 11.11 409,700 11.15 44.60
03-12-01 11.51 11.75 11.41 239,100 11.48 45.92
03-11-28 11.20 11.49 11.15 76,200 11.45 45.80
03-11-26 11.50 11.53 11.02 191,000 11.30 45.20
03-11-25 11.55 11.74 11.31 295,000 11.44 45.76
03-11-24 10.83 11.35 10.75 295,800 11.30 45.20
03-11-21 10.65 10.77 10.37 228,000 10.71 42.84
Date Open High Low Vol Cls adjCls
03-11-20 10.66 10.74 10.29 336,100 10.47 41.88
03-11-19 10.65 10.80 10.38 407,800 10.73 42.92
03-11-18 10.90 11.18 10.55 321,700 10.71 42.84
03-11-17 11.05 11.05 10.45 247,800 10.91 43.64
03-11-14 11.72 11.94 11.01 291,800 11.09 44.36
03-11-13 11.70 11.75 11.31 369,200 11.69 46.76
03-11-12 11.05 11.93 11.05 510,400 11.84 47.36
03-11-11 10.77 11.00 10.61 189,700 10.85 43.40
03-11-10 11.62 11.62 10.82 271,700 10.85 43.40
Date Open High Low Vol Cls adjCls
03-11-07 11.70 12.07 11.28 356,900 11.42 45.68
03-11-06 11.18 11.66 11.05 456,100 11.60 46.40
03-11-05 11.44 11.45 10.75 318,200 11.15 44.60
03-11-04 11.51 11.62 11.29 369,500 11.40 45.60
03-11-03 10.75 11.60 10.64 616,900 11.48 45.92
03-10-31 10.48 10.83 10.42 419,900 10.59 42.36
03-10-30 10.83 11.05 10.38 492,200 10.52 42.08
03-10-29 10.00 10.68 9.91 1,038,600 10.62 42.48
03-10-28 10.05 10.19 9.80 1,887,700 10.01 40.04
Date Open High Low Vol Cls adjCls
03-10-27 8.81 8.99 8.71 159,700 8.80 35.20
03-10-24 8.72 9.00 8.61 138,500 8.78 35.12
03-10-23 9.10 9.16 8.50 265,700 8.75 35.00
03-10-22 9.75 9.75 9.23 190,000 9.31 37.24
03-10-21 9.70 9.89 9.70 192,700 9.78 39.12
03-10-20 9.75 9.97 9.64 166,500 9.70 38.80
03-10-17 10.25 10.25 9.73 191,600 9.74 38.96
03-10-16 10.15 10.21 9.81 339,200 10.21 40.84
03-10-15 10.31 10.56 10.13 413,200 10.16 40.64
Date Open High Low Vol Cls adjCls
03-10-14 9.84 10.14 9.60 233,000 10.08 40.32
03-10-13 9.36 10.15 9.31 257,600 9.80 39.20
03-10-10 9.70 9.83 9.35 132,800 9.46 37.84
03-10-09 9.50 9.86 9.48 283,300 9.64 38.56
03-10-08 9.81 9.90 9.37 176,300 9.41 37.64
03-10-07 9.29 9.89 9.25 253,200 9.87 39.48
03-10-06 9.45 9.50 9.27 264,100 9.33 37.32
03-10-03 8.66 9.74 8.56 640,500 9.48 37.92
03-10-02 8.55 8.77 8.43 179,600 8.44 33.76
Date Open High Low Vol Cls adjCls
03-10-01 8.38 8.67 8.38 189,200 8.52 34.08
03-09-30 8.82 8.82 8.25 313,200 8.30 33.20
03-09-29 8.41 8.87 8.40 335,600 8.87 35.48
03-09-26 8.76 8.80 8.31 254,100 8.37 33.48
03-09-25 8.75 9.02 8.48 450,500 8.72 34.88
03-09-24 9.49 9.60 8.73 384,600 8.78 35.12
03-09-23 9.27 9.87 9.23 562,500 9.50 38.00
03-09-22 9.50 9.50 9.14 281,800 9.19 36.76
03-09-19 9.78 10.00 9.54 246,100 9.54 38.16
Date Open High Low Vol Cls adjCls
03-09-18 9.59 9.93 9.27 328,000 9.93 39.72
03-09-17 9.47 9.70 9.45 114,200 9.60 38.40
03-09-16 9.30 9.65 9.17 209,000 9.49 37.96
03-09-15 9.55 9.69 9.22 179,700 9.30 37.20
03-09-12 9.46 9.62 9.20 100,500 9.55 38.20
03-09-11 9.33 9.60 9.10 235,900 9.43 37.72
03-09-10 9.75 9.78 9.00 298,500 9.16 36.64
03-09-09 10.07 10.22 9.81 218,300 9.89 39.56
03-09-08 10.04 10.18 9.90 413,800 10.13 40.52
Date Open High Low Vol Cls adjCls
03-09-05 8.78 9.95 8.70 773,400 9.73 38.92
03-09-04 8.57 8.85 8.33 280,300 8.85 35.40
03-09-03 8.92 8.94 8.48 207,900 8.62 34.48
03-09-02 8.69 8.99 8.65 111,000 8.83 35.32
03-08-29 8.58 8.80 8.53 151,700 8.70 34.80
03-08-28 8.87 8.87 8.56 190,600 8.64 34.56
03-08-27 8.16 8.87 8.16 248,200 8.85 35.40
03-08-26 8.21 8.29 7.95 230,400 8.23 32.92
03-08-25 8.57 8.66 8.22 146,500 8.23 32.92
Date Open High Low Vol Cls adjCls
03-08-22 9.15 9.25 8.40 215,900 8.55 34.20
03-08-21 8.52 8.90 8.52 249,000 8.83 35.32
03-08-20 8.28 8.50 7.98 195,600 8.49 33.96
03-08-19 8.10 8.39 7.99 317,100 8.34 33.36
03-08-18 7.45 8.10 7.42 439,400 8.01 32.04
03-08-15 7.46 7.49 7.25 47,700 7.49 29.96
03-08-14 7.29 7.45 7.15 79,300 7.38 29.52
03-08-13 7.16 7.28 6.98 155,700 7.25 29.00
03-08-12 7.00 7.17 6.90 118,200 7.12 28.48
Date Open High Low Vol Cls adjCls
03-08-11 6.54 7.02 6.37 290,200 6.93 27.72
03-08-08 6.55 6.80 6.50 154,500 6.50 26.00
03-08-07 6.80 6.80 6.53 351,700 6.58 26.32
03-08-06 7.06 7.13 6.64 383,300 6.76 27.04
03-08-05 7.42 7.50 7.04 157,000 7.05 28.20
03-08-04 7.28 7.53 7.10 279,400 7.42 29.68
03-08-01 7.40 7.56 7.18 393,000 7.25 29.00
03-07-31 8.00 8.00 7.34 377,900 7.36 29.44
03-07-30 7.87 8.00 7.34 801,200 7.39 29.56
Date Open High Low Vol Cls adjCls
03-07-29 9.10 9.21 8.65 254,900 8.89 35.56
03-07-28 8.90 9.18 8.82 255,600 9.10 36.40
03-07-25 9.17 9.25 8.47 574,800 8.88 35.52
03-07-24 8.63 9.38 8.57 806,500 9.26 37.04
03-07-23 7.90 8.71 7.90 545,300 8.55 34.20
03-07-22 7.64 8.20 7.61 568,200 7.99 31.96
03-07-21 7.93 7.94 7.40 155,800 7.54 30.16
03-07-18 7.86 8.04 7.65 197,700 8.00 32.00
03-07-17 8.20 8.25 7.72 540,600 7.80 31.20
Date Open High Low Vol Cls adjCls
03-07-16 8.59 8.75 8.16 655,000 8.52 34.08
03-07-15 8.09 8.60 8.00 861,700 8.48 33.92
03-07-14 7.53 7.93 7.48 446,600 7.87 31.48
03-07-11 6.80 7.29 6.80 486,900 7.21 28.84
03-07-10 7.30 7.30 6.83 246,300 6.94 27.76
03-07-09 6.87 7.57 6.84 719,100 7.29 29.16
03-07-08 6.63 7.02 6.55 328,000 6.89 27.56
03-07-07 6.30 6.74 6.29 272,900 6.60 26.40
03-07-03 6.20 6.46 6.09 87,100 6.18 24.72
Date Open High Low Vol Cls adjCls
03-07-02 5.95 6.41 5.92 271,200 6.33 25.32
03-07-01 6.11 6.23 5.75 211,300 6.08 24.32
03-06-30 6.10 6.47 5.99 172,400 6.11 24.44
03-06-27 5.94 6.38 5.93 209,500 6.08 24.32
03-06-26 6.04 6.13 5.77 93,700 6.06 24.24
03-06-25 5.90 6.13 5.85 189,400 5.88 23.52
03-06-24 5.91 6.04 5.77 118,100 5.88 23.52
03-06-23 6.44 6.45 5.90 213,600 5.98 23.92
03-06-20 6.44 6.50 6.20 164,600 6.31 25.24
Date Open High Low Vol Cls adjCls
03-06-19 6.63 6.72 6.37 158,900 6.37 25.48
03-06-18 6.51 6.79 6.42 164,200 6.65 26.60
03-06-17 6.41 6.69 6.35 363,100 6.57 26.28
03-06-16 6.07 6.39 6.07 240,300 6.32 25.28
03-06-13 6.20 6.24 5.95 188,700 6.02 24.08
03-06-12 6.30 6.31 6.00 124,900 6.18 24.72
03-06-11 6.18 6.34 5.98 287,800 6.26 25.04
03-06-10 5.96 6.31 5.92 400,200 6.31 25.24
03-06-09 6.59 6.59 5.84 683,600 5.99 23.96
Date Open High Low Vol Cls adjCls
03-06-06 6.84 7.89 6.45 562,800 6.60 26.40
03-06-05 6.41 6.74 6.22 746,600 6.74 26.96
03-06-04 6.03 6.46 6.02 294,900 6.43 25.72
03-06-03 6.12 6.19 5.65 458,800 6.08 24.32
03-06-02 6.09 6.29 6.00 666,000 6.21 24.84
03-05-30 5.32 6.00 5.30 485,200 5.89 23.56
03-05-29 5.38 5.51 5.30 279,700 5.35 21.40
03-05-28 5.32 5.35 5.10 253,300 5.31 21.24
03-05-27 4.98 5.35 4.93 198,200 5.23 20.92
Date Open High Low Vol Cls adjCls
03-05-23 4.85 5.00 4.82 274,800 4.97 19.88
03-05-22 4.61 4.94 4.61 313,900 4.87 19.48
03-05-21 4.55 4.61 4.49 478,700 4.60 18.40
03-05-20 4.38 4.60 4.38 238,500 4.54 18.16
03-05-19 4.49 4.55 4.26 279,800 4.39 17.56
03-05-16 4.73 4.83 4.37 362,800 4.56 18.24
03-05-15 5.04 5.24 4.79 366,100 4.83 19.32
03-05-14 5.42 5.42 5.01 196,200 5.02 20.08
03-05-13 5.45 5.46 5.29 132,900 5.36 21.44
Date Open High Low Vol Cls adjCls
03-05-12 5.45 5.55 5.41 132,200 5.47 21.88
03-05-09 5.29 5.46 5.24 117,200 5.45 21.80
03-05-08 5.42 5.45 5.15 168,200 5.17 20.68
03-05-07 5.48 5.56 5.36 147,800 5.51 22.04
03-05-06 5.67 5.75 5.50 183,700 5.55 22.20
03-05-05 5.60 5.84 5.57 247,300 5.69 22.76
03-05-02 5.67 5.69 5.20 433,400 5.62 22.48
03-05-01 5.65 5.75 5.53 139,700 5.70 22.80
03-04-30 5.65 5.79 5.56 124,500 5.68 22.72
Date Open High Low Vol Cls adjCls
03-04-29 5.53 5.79 5.45 223,400 5.76 23.04
03-04-28 5.30 5.70 5.26 114,500 5.54 22.16
03-04-25 5.72 5.72 5.23 165,800 5.29 21.16
03-04-24 5.67 5.76 5.52 125,900 5.67 22.68
03-04-23 5.65 5.83 5.51 160,300 5.70 22.80
03-04-22 5.43 5.72 5.30 109,600 5.69 22.76
03-04-21 5.27 5.50 5.15 116,200 5.42 21.68
03-04-17 5.11 5.30 4.95 164,700 5.28 21.12
03-04-16 4.81 5.10 4.80 287,200 4.93 19.72
Date Open High Low Vol Cls adjCls
03-04-15 4.80 4.80 4.58 278,000 4.79 19.16
03-04-14 4.56 4.79 4.51 249,500 4.79 19.16
03-04-11 4.70 4.77 4.57 117,900 4.59 18.36
03-04-10 4.68 4.70 4.62 142,900 4.64 18.56
03-04-09 4.64 4.91 4.60 142,800 4.65 18.60
03-04-08 4.84 4.90 4.54 142,100 4.66 18.64
03-04-07 5.00 5.10 4.82 208,700 4.91 19.64
03-04-04 5.02 5.06 4.72 171,900 4.76 19.04
03-04-03 5.22 5.22 4.96 80,000 5.02 20.08
Date Open High Low Vol Cls adjCls
03-04-02 4.88 5.18 4.88 252,300 5.10 20.40
03-04-01 4.68 4.85 4.60 173,300 4.79 19.16
03-03-31 4.89 4.90 4.67 192,600 4.73 18.92
03-03-28 5.21 5.24 4.89 81,000 4.97 19.88
03-03-27 5.02 5.32 4.98 136,500 5.24 20.96
03-03-26 5.25 5.26 5.04 136,500 5.07 20.28
03-03-25 5.16 5.27 5.03 207,700 5.25 21.00
03-03-24 5.25 5.35 5.14 125,900 5.16 20.64
03-03-21 5.40 5.60 5.21 316,100 5.46 21.84
Date Open High Low Vol Cls adjCls
03-03-20 5.05 5.35 4.94 359,500 5.28 21.12
03-03-19 4.90 5.11 4.89 276,200 5.06 20.24
03-03-18 4.62 5.00 4.61 394,000 4.91 19.64
03-03-17 4.20 4.74 4.13 274,400 4.65 18.60
03-03-14 4.40 4.57 4.11 275,100 4.15 16.60
03-03-13 4.35 4.53 4.30 297,300 4.53 18.12
03-03-12 4.32 4.40 4.15 1,307,000 4.21 16.84
03-03-11 4.59 4.59 4.18 332,100 4.34 17.36
03-03-10 4.75 4.75 4.53 87,900 4.55 18.20
Date Open High Low Vol Cls adjCls
03-03-07 4.94 4.94 4.58 661,400 4.71 18.84
03-03-06 5.20 5.24 4.91 195,900 4.99 19.96
03-03-05 5.42 5.51 5.15 265,900 5.19 20.76
03-03-04 5.78 5.82 5.43 332,500 5.50 22.00
03-03-03 6.11 6.28 5.81 67,900 5.83 23.32
03-02-28 6.01 6.15 5.98 89,300 6.05 24.20
03-02-27 6.20 6.25 5.85 207,400 6.00 24.00
03-02-26 6.15 6.38 6.00 74,700 6.09 24.36
03-02-25 6.25 6.29 5.99 108,000 6.14 24.56
Date Open High Low Vol Cls adjCls
03-02-24 6.29 6.41 6.21 154,900 6.33 25.32
03-02-21 6.49 6.49 6.33 95,600 6.37 25.48
03-02-20 6.25 6.56 6.21 117,500 6.50 26.00
03-02-19 6.36 6.56 6.23 109,800 6.24 24.96
03-02-18 6.32 6.56 6.32 102,300 6.50 26.00
03-02-14 6.05 6.33 6.03 124,200 6.29 25.16
03-02-13 6.20 6.20 5.94 172,300 6.03 24.12
03-02-12 6.14 6.33 6.10 78,300 6.19 24.76
03-02-11 6.30 6.40 6.14 161,900 6.17 24.68
Date Open High Low Vol Cls adjCls
03-02-10 6.18 6.38 6.15 147,400 6.29 25.16
03-02-07 6.46 6.57 6.24 152,000 6.25 25.00
03-02-06 6.60 6.67 6.28 155,100 6.36 25.44
03-02-05 6.67 6.89 6.55 140,800 6.67 26.68
03-02-04 6.55 6.67 6.47 141,500 6.64 26.56
03-02-03 6.63 6.88 6.56 206,900 6.62 26.48
03-01-31 6.40 6.72 6.18 347,200 6.61 26.44
03-01-30 7.27 7.28 6.69 268,600 6.72 26.88
03-01-29 6.73 7.22 6.65 258,500 7.14 28.56
Date Open High Low Vol Cls adjCls
03-01-28 6.70 6.88 6.49 286,600 6.80 27.20
03-01-27 6.75 6.86 6.57 348,300 6.65 26.60
03-01-24 6.49 6.94 6.45 543,000 6.80 27.20
03-01-23 6.45 6.66 6.26 270,700 6.52 26.08
03-01-22 6.40 6.60 6.39 202,900 6.46 25.84
03-01-21 6.64 6.83 6.41 163,200 6.45 25.80
03-01-17 6.64 6.65 6.26 352,800 6.55 26.20
03-01-16 6.71 7.02 6.61 476,000 6.80 27.20
03-01-15 6.67 6.78 6.24 324,800 6.76 27.04
Date Open High Low Vol Cls adjCls
03-01-14 6.30 6.69 6.23 678,100 6.69 26.76
03-01-13 6.32 6.62 6.01 502,700 6.24 24.96
03-01-10 5.83 6.05 5.68 264,900 5.97 23.88
03-01-09 5.78 6.01 5.70 462,600 5.81 23.24
03-01-08 5.86 5.91 5.49 185,700 5.58 22.32
03-01-07 5.95 6.05 5.69 186,900 5.81 23.24
03-01-06 5.75 5.95 5.74 486,000 5.81 23.24
03-01-03 5.75 6.14 5.69 366,700 5.73 22.92
03-01-02 5.64 5.87 5.64 169,500 5.83 23.32
Date Open High Low Vol Cls adjCls
02-12-31 5.50 5.73 5.46 280,500 5.61 22.44
02-12-30 5.78 5.80 5.54 119,400 5.61 22.44
02-12-27 5.76 5.85 5.61 111,300 5.73 22.92
02-12-26 5.85 6.00 5.70 61,200 5.79 23.16
02-12-24 5.96 6.00 5.84 38,600 5.84 23.36
02-12-23 5.99 6.08 5.71 140,300 6.04 24.16
02-12-20 5.35 6.08 5.30 723,500 5.85 23.40
02-12-19 5.67 5.80 5.44 211,100 5.77 23.08
02-12-18 6.03 6.03 5.52 179,800 5.56 22.24
Date Open High Low Vol Cls adjCls
02-12-17 5.95 6.25 5.95 153,200 6.05 24.20
02-12-16 5.99 6.17 5.87 145,200 6.10 24.40
02-12-13 6.32 6.32 5.87 157,300 5.90 23.60
02-12-12 6.41 6.55 6.23 278,600 6.40 25.60
02-12-11 6.47 6.68 6.27 176,300 6.35 25.40
02-12-10 6.14 6.74 6.14 291,700 6.48 25.92
02-12-09 6.85 6.87 6.13 265,700 6.13 24.52
02-12-06 6.61 7.10 6.61 172,600 6.87 27.48
02-12-05 7.20 7.36 6.75 172,100 6.76 27.04
Date Open High Low Vol Cls adjCls
02-12-04 7.40 7.41 7.08 175,700 7.10 28.40
02-12-03 8.26 8.29 7.68 160,400 7.72 30.88
02-12-02 8.20 8.86 8.20 139,300 8.41 33.64
02-11-29 8.60 8.71 8.11 99,200 8.17 32.68
02-11-27 8.10 8.66 8.05 284,500 8.66 34.64
02-11-26 8.13 8.13 7.90 266,100 8.00 32.00
02-11-25 7.81 8.15 7.76 268,800 8.13 32.52
02-11-22 7.13 7.61 6.93 158,100 7.60 30.40
02-11-21 6.73 7.35 6.68 214,700 7.20 28.80
Date Open High Low Vol Cls adjCls
02-11-20 6.25 6.75 6.23 100,100 6.72 26.88
02-11-19 6.32 6.50 6.12 298,700 6.21 24.84
02-11-18 6.36 6.66 6.22 162,800 6.35 25.40
02-11-15 6.45 6.45 6.09 107,900 6.23 24.92
02-11-14 5.77 6.66 5.77 127,800 6.61 26.44
02-11-13 5.74 5.99 5.65 118,500 5.75 23.00
02-11-12 5.66 6.01 5.50 190,500 5.86 23.44
02-11-11 6.03 6.03 5.54 117,600 5.60 22.40
02-11-08 5.76 6.31 5.65 177,100 6.10 24.40
Date Open High Low Vol Cls adjCls
02-11-07 6.87 6.88 6.29 174,900 6.32 25.28
02-11-06 6.34 6.97 6.23 227,900 6.88 27.52
02-11-05 6.44 6.45 5.95 240,600 6.29 25.16
02-11-04 6.21 6.80 6.14 357,000 6.46 25.84
02-11-01 5.38 6.00 5.25 193,200 5.96 23.84
02-10-31 5.74 5.80 5.34 186,300 5.38 21.52
02-10-30 4.81 5.72 4.78 209,900 5.64 22.56
02-10-29 5.00 5.11 4.51 190,900 4.84 19.36
02-10-28 5.08 5.32 5.00 161,000 5.00 20.00
Date Open High Low Vol Cls adjCls
02-10-25 4.85 5.10 4.72 129,100 5.07 20.28
02-10-24 5.12 5.26 4.77 241,300 4.85 19.40
02-10-23 4.60 5.06 4.37 167,800 5.06 20.24
02-10-22 4.88 4.90 4.44 187,000 4.65 18.60
02-10-21 4.71 4.97 4.46 201,600 4.95 19.80
02-10-18 4.64 4.82 4.41 121,700 4.75 19.00
02-10-17 4.41 4.66 4.41 212,300 4.63 18.52
02-10-16 4.54 4.55 4.14 415,200 4.20 16.80
02-10-15 4.22 4.80 4.21 385,600 4.69 18.76
Date Open High Low Vol Cls adjCls
02-10-14 3.99 4.13 3.85 165,100 4.13 16.52
02-10-11 3.87 4.17 3.82 377,700 4.00 16.00
02-10-10 3.69 3.83 3.44 571,400 3.80 15.20
02-10-09 3.60 3.70 3.44 337,100 3.54 14.16
02-10-08 3.98 4.15 3.44 444,600 3.70 14.80
02-10-07 4.24 4.24 3.90 158,900 3.98 15.92
02-10-04 4.52 4.59 4.10 271,400 4.23 16.92
02-10-03 4.80 4.86 4.51 153,900 4.52 18.08
02-10-02 4.94 5.20 4.81 105,400 4.94 19.76
Date Open High Low Vol Cls adjCls
02-10-01 4.92 4.97 4.67 187,100 4.96 19.84
02-09-30 4.58 5.04 4.55 248,400 4.88 19.52
02-09-27 4.74 4.80 4.45 159,500 4.64 18.56
02-09-26 5.10 5.14 4.71 208,700 4.81 19.24
02-09-25 4.54 5.09 4.52 643,400 4.97 19.88
02-09-24 4.61 4.67 4.40 264,000 4.46 17.84
02-09-23 4.97 4.97 4.56 151,000 4.67 18.68
02-09-20 5.24 5.39 4.93 225,200 5.02 20.08
02-09-19 5.55 5.55 5.08 119,300 5.09 20.36
Date Open High Low Vol Cls adjCls
02-09-18 5.54 5.65 5.20 590,200 5.63 22.52
02-09-17 5.97 5.98 5.51 172,500 5.51 22.04
02-09-16 5.73 5.98 5.55 132,900 5.66 22.64
02-09-13 5.95 6.00 5.69 212,000 5.73 22.92
02-09-12 6.54 6.54 5.96 138,600 6.05 24.20
02-09-11 6.64 6.88 6.56 102,800 6.60 26.40
02-09-10 6.29 6.66 6.25 211,200 6.64 26.56
02-09-09 6.44 6.44 6.18 157,100 6.21 24.84
02-09-06 6.31 6.64 6.31 167,800 6.45 25.80
Date Open High Low Vol Cls adjCls
02-09-05 6.39 6.39 6.05 187,000 6.17 24.68
02-09-04 6.35 6.76 6.05 167,100 6.40 25.60
02-09-03 6.84 6.84 6.30 163,100 6.50 26.00
02-08-30 6.87 7.07 6.75 59,400 6.77 27.08
02-08-29 6.98 7.05 6.50 105,300 6.99 27.96
02-08-28 7.20 7.36 6.99 158,300 6.99 27.96
02-08-27 7.71 7.74 7.12 103,100 7.13 28.52
02-08-26 7.96 7.97 7.52 207,800 7.69 30.76
02-08-23 8.62 8.62 7.86 204,200 7.91 31.64
Date Open High Low Vol Cls adjCls
02-08-22 8.94 8.99 8.57 187,400 8.57 34.28
02-08-21 8.03 8.95 8.00 102,600 8.95 35.80
02-08-20 8.30 8.31 7.99 97,100 8.04 32.16
02-08-19 8.12 8.50 8.03 95,700 8.30 33.20
02-08-16 7.38 8.18 7.38 109,300 8.12 32.48
02-08-15 7.41 7.83 7.27 149,400 7.40 29.60
02-08-14 7.03 7.54 6.72 166,700 7.47 29.88
02-08-13 7.57 7.74 6.85 252,800 7.04 28.16
02-08-12 7.91 7.91 7.51 138,900 7.65 30.60
Date Open High Low Vol Cls adjCls
02-08-09 7.90 8.07 7.70 109,200 7.90 31.60
02-08-08 7.77 8.09 7.57 103,100 8.07 32.28
02-08-07 7.89 8.18 7.48 136,000 7.86 31.44
02-08-06 7.50 7.95 7.49 148,600 7.74 30.96
02-08-05 7.40 7.65 7.29 115,600 7.29 29.16
02-08-02 7.84 7.90 7.40 177,400 7.44 29.76
02-08-01 8.00 8.19 7.80 192,100 7.94 31.76
02-07-31 8.63 8.84 7.90 428,900 8.00 32.00
02-07-30 8.41 8.88 8.20 135,100 8.78 35.12
Date Open High Low Vol Cls adjCls
02-07-29 7.61 8.57 7.50 191,300 8.57 34.28
02-07-26 7.79 7.93 7.30 363,600 7.40 29.60
02-07-25 8.30 8.34 7.46 247,400 7.48 29.92
02-07-24 8.00 8.70 7.70 290,400 8.40 33.60
02-07-23 9.20 9.25 7.77 502,900 8.44 33.76
02-07-22 9.81 9.99 9.10 261,000 9.11 36.44
02-07-19 9.81 10.03 9.42 215,000 9.78 39.12
02-07-18 9.81 10.50 9.75 156,200 9.80 39.20
02-07-17 10.60 11.15 10.00 184,300 10.02 40.08
Date Open High Low Vol Cls adjCls
02-07-16 10.61 11.22 10.28 262,000 10.31 41.24
02-07-15 10.58 10.86 10.19 210,100 10.80 43.20
02-07-12 10.77 11.05 10.51 386,900 10.63 42.52
02-07-11 10.05 10.81 9.89 278,600 10.63 42.52
02-07-10 10.54 10.70 10.00 137,900 10.08 40.32
02-07-09 10.95 10.95 10.37 162,200 10.46 41.84
02-07-08 11.12 11.64 10.98 127,400 11.00 44.00
02-07-05 10.75 11.48 10.75 67,400 11.46 45.84
02-07-03 10.10 10.59 10.02 169,700 10.50 42.00
Date Open High Low Vol Cls adjCls
02-07-02 10.46 10.60 10.03 283,400 10.14 40.56
02-07-01 11.40 11.40 10.58 325,200 10.58 42.32
02-06-28 11.90 12.38 11.26 713,100 11.30 45.20
02-06-27 10.92 12.05 10.90 306,900 11.88 47.52
02-06-26 10.30 10.84 9.98 204,800 10.84 43.36
02-06-25 11.09 11.18 10.40 204,300 10.57 42.28
02-06-24 10.26 10.84 10.01 244,000 10.84 43.36
02-06-21 10.50 10.84 10.26 133,300 10.28 41.12
02-06-20 11.00 11.15 10.44 157,200 10.63 42.52
Date Open High Low Vol Cls adjCls
02-06-19 11.46 11.46 10.79 257,400 11.01 44.04
02-06-18 11.79 12.16 11.48 288,700 11.48 45.92
02-06-17 11.15 11.99 11.08 239,100 11.84 47.36
02-06-14 10.03 11.10 9.80 397,000 10.97 43.88
02-06-13 9.98 11.03 9.81 760,800 10.25 41.00
02-06-12 9.72 10.17 9.72 293,600 10.00 40.00
02-06-11 10.61 10.80 9.75 149,800 9.80 39.20
02-06-10 10.78 10.97 10.48 160,800 10.65 42.60
02-06-07 10.25 10.84 9.89 265,100 10.70 42.80
Date Open High Low Vol Cls adjCls
02-06-06 10.78 10.89 10.48 245,500 10.70 42.80
02-06-05 11.37 11.56 10.77 346,800 11.06 44.24
02-06-04 11.38 11.63 10.83 318,300 11.31 45.24
02-06-03 12.04 12.18 11.26 205,200 11.45 45.80
02-05-31 12.35 12.68 12.13 292,000 12.29 49.16
02-05-30 12.50 12.57 11.85 284,600 12.34 49.36
02-05-29 13.04 13.05 12.48 227,900 12.65 50.60
02-05-28 13.00 13.20 12.82 219,100 13.19 52.76
02-05-24 13.18 13.19 12.63 395,500 12.92 51.68
Date Open High Low Vol Cls adjCls
02-05-23 14.03 14.16 13.46 123,400 13.72 54.88
02-05-22 13.91 14.17 13.60 142,200 14.01 56.04
02-05-21 14.50 14.66 13.80 124,300 13.94 55.76
02-05-20 14.66 14.75 14.36 95,400 14.49 57.96
02-05-17 15.18 15.25 14.40 187,500 14.78 59.12
02-05-16 14.85 15.03 14.44 128,600 15.00 60.00
02-05-15 15.10 15.20 14.48 263,400 14.93 59.72
02-05-14 14.25 15.40 14.23 298,600 15.36 61.44
02-05-13 13.36 14.11 13.34 100,600 14.00 56.00
Date Open High Low Vol Cls adjCls
02-05-10 13.90 13.99 12.95 145,700 13.28 53.12
02-05-09 14.40 14.59 13.77 228,400 13.85 55.40
02-05-08 13.70 14.63 13.65 395,400 14.57 58.28
02-05-07 13.53 13.69 13.00 134,900 13.20 52.80
02-05-06 13.61 14.00 13.43 119,200 13.43 53.72
02-05-03 13.76 13.77 13.16 175,800 13.56 54.24
02-05-02 14.22 14.54 13.70 227,100 13.73 54.92
02-05-01 14.32 14.62 13.74 317,800 14.29 57.16
02-04-30 14.00 14.70 14.00 254,100 14.40 57.60
Date Open High Low Vol Cls adjCls
02-04-29 14.28 14.59 13.84 203,200 14.07 56.28
02-04-26 14.60 14.93 13.80 298,800 14.25 57.00
02-04-25 14.85 15.14 14.37 374,600 14.62 58.48
02-04-24 14.38 14.83 14.12 313,600 14.29 57.16
02-04-23 14.41 14.46 14.22 172,900 14.35 57.40
02-04-22 14.47 14.62 13.96 239,600 14.31 57.24
02-04-19 14.28 14.71 14.15 342,900 14.59 58.36
02-04-18 14.91 15.09 13.94 363,300 13.97 55.88
02-04-17 15.11 15.47 14.95 446,500 15.10 60.40
Date Open High Low Vol Cls adjCls
02-04-16 14.18 15.20 14.10 291,300 15.15 60.60
02-04-15 13.97 14.27 13.74 190,900 13.86 55.44
02-04-12 13.69 13.95 13.52 163,300 13.95 55.80
02-04-11 13.50 13.75 13.35 218,000 13.52 54.08
02-04-10 13.14 13.61 12.94 250,800 13.51 54.04
02-04-09 13.35 13.37 12.96 360,800 13.10 52.40
02-04-08 13.08 13.24 12.35 298,900 13.20 52.80
02-04-05 14.04 14.07 13.25 110,000 13.42 53.68
02-04-04 13.68 14.04 13.38 81,600 13.94 55.76
Date Open High Low Vol Cls adjCls
02-04-03 13.85 14.06 13.43 97,300 13.75 55.00
02-04-02 14.24 14.25 13.82 121,300 13.82 55.28
02-04-01 14.15 14.43 13.72 110,600 14.31 57.24
02-03-28 13.73 14.57 13.73 277,500 14.30 57.20
02-03-27 13.56 13.67 13.30 137,200 13.59 54.36
02-03-26 13.29 13.68 13.07 185,600 13.59 54.36
02-03-25 13.30 13.70 13.17 202,900 13.25 53.00
02-03-22 13.20 13.64 12.83 218,500 13.31 53.24
02-03-21 12.91 13.28 12.65 109,700 13.26 53.04
Date Open High Low Vol Cls adjCls
02-03-20 13.13 13.29 12.85 135,200 12.86 51.44
02-03-19 13.54 13.62 13.18 91,500 13.18 52.72
02-03-18 13.44 14.16 13.35 134,500 13.53 54.12
02-03-15 13.17 13.62 13.04 73,200 13.43 53.72
02-03-14 12.90 13.59 12.75 111,100 13.30 53.20
02-03-13 13.14 13.42 12.89 119,400 12.92 51.68
02-03-12 13.64 14.08 13.34 85,300 13.65 54.60
02-03-11 14.40 14.50 13.80 113,000 13.89 55.56
02-03-08 14.24 15.00 14.18 201,800 14.50 58.00
Date Open High Low Vol Cls adjCls
02-03-07 14.11 14.47 13.98 139,200 14.20 56.80
02-03-06 13.91 14.29 13.00 235,900 14.09 56.36
02-03-05 13.63 14.24 13.63 181,000 13.90 55.60
02-03-04 13.35 14.19 13.28 178,200 13.64 54.56
02-03-01 12.49 13.61 12.31 241,000 13.33 53.32
02-02-28 12.23 12.51 12.07 83,100 12.21 48.84
02-02-27 11.87 12.69 11.85 189,500 12.35 49.40
02-02-26 11.94 12.20 11.75 116,800 11.79 47.16
02-02-25 11.36 12.05 11.35 96,000 11.99 47.96
Date Open High Low Vol Cls adjCls
02-02-22 11.40 11.66 11.21 130,200 11.34 45.36
02-02-21 12.10 12.20 11.26 137,900 11.48 45.92
02-02-20 11.97 12.43 11.85 179,200 12.23 48.92
02-02-19 12.12 12.21 11.77 145,800 11.86 47.44
02-02-15 12.59 12.75 12.02 99,700 12.21 48.84
02-02-14 12.82 13.46 12.52 289,700 12.53 50.12
02-02-13 12.40 12.85 12.22 504,000 12.73 50.92
02-02-12 12.65 12.70 12.25 154,500 12.25 49.00
02-02-11 12.30 12.66 12.01 160,600 12.64 50.56
Date Open High Low Vol Cls adjCls
02-02-08 12.13 12.32 11.90 224,500 12.25 49.00
02-02-07 12.27 12.57 11.98 202,400 12.00 48.00
02-02-06 12.64 12.65 11.96 203,300 12.21 48.84
02-02-05 13.29 13.30 12.40 469,200 12.59 50.36
02-02-04 13.60 13.85 13.20 228,300 13.20 52.80
02-02-01 13.70 13.70 13.35 118,400 13.47 53.88
02-01-31 13.20 13.75 13.03 162,400 13.74 54.96
02-01-30 13.02 13.22 12.60 141,700 13.21 52.84
02-01-29 13.49 13.60 12.82 185,200 12.87 51.48
Date Open High Low Vol Cls adjCls
02-01-28 13.02 13.50 13.01 170,200 13.44 53.76
02-01-25 13.00 13.29 12.66 299,100 13.10 52.40
02-01-24 13.26 13.45 13.12 198,500 13.20 52.80
02-01-23 12.70 13.30 12.51 292,400 13.22 52.88
02-01-22 13.10 13.20 12.13 206,200 12.64 50.56
02-01-18 13.16 13.30 12.92 292,600 13.16 52.64
02-01-17 13.64 13.65 12.96 362,500 13.35 53.40
02-01-16 14.13 14.24 13.19 334,300 13.48 53.92
02-01-15 14.60 14.75 14.06 244,100 14.74 58.96
Date Open High Low Vol Cls adjCls
02-01-14 14.41 14.88 14.16 178,100 14.79 59.16
02-01-11 14.70 14.80 14.20 158,600 14.56 58.24
02-01-10 14.90 14.90 14.43 253,500 14.60 58.40
02-01-09 15.35 15.76 14.26 1,731,400 14.89 59.56
02-01-08 15.20 15.90 15.02 142,500 15.35 61.40
02-01-07 15.66 16.08 15.19 296,200 15.24 60.96
02-01-04 14.67 16.26 14.61 550,300 16.04 64.16
02-01-03 13.12 14.77 13.11 372,400 14.71 58.84
02-01-02 12.86 13.32 12.85 212,500 13.20 52.80
Date Open High Low Vol Cls adjCls
01-12-31 13.16 13.40 12.87 236,900 12.89 51.56
01-12-28 13.62 13.75 13.10 136,300 13.10 52.40
01-12-27 13.29 13.60 13.29 305,300 13.55 54.20
01-12-26 13.69 13.83 13.10 203,900 13.23 52.92
01-12-24 13.89 14.13 13.72 78,300 13.74 54.96
01-12-21 13.75 14.00 13.61 102,700 13.66 54.64
01-12-20 13.79 13.90 13.28 235,600 13.67 54.68
01-12-19 14.05 14.40 13.80 153,400 13.83 55.32
01-12-18 14.35 14.55 14.27 135,500 14.40 57.60
Date Open High Low Vol Cls adjCls
01-12-17 13.34 14.34 13.33 203,000 14.32 57.28
01-12-14 13.30 13.80 13.00 192,500 13.39 53.56
01-12-13 13.97 13.98 12.97 164,800 13.12 52.48
01-12-12 14.30 14.97 14.05 159,600 14.12 56.48
01-12-11 14.20 14.73 14.14 95,700 14.47 57.88
01-12-10 13.96 14.16 13.75 120,100 14.02 56.08
01-12-07 14.80 14.97 13.98 116,700 14.10 56.40
01-12-06 14.95 15.00 14.38 243,200 14.86 59.44
01-12-05 14.19 14.98 14.00 253,700 14.91 59.64
Date Open High Low Vol Cls adjCls
01-12-04 13.27 14.18 13.21 123,900 14.18 56.72
01-12-03 13.34 13.59 13.03 62,600 13.20 52.80
01-11-30 13.25 13.71 13.07 142,100 13.61 54.44
01-11-29 13.48 13.75 13.21 60,800 13.68 54.72
01-11-28 13.86 14.00 13.13 56,500 13.21 52.84
01-11-27 13.55 14.41 13.17 129,100 14.10 56.40
01-11-26 13.04 13.99 13.03 55,100 13.66 54.64
01-11-23 13.15 13.25 12.76 17,700 13.16 52.64
01-11-21 13.01 13.39 12.71 66,800 13.07 52.28
Date Open High Low Vol Cls adjCls
01-11-20 13.61 13.73 12.89 100,000 13.10 52.40
01-11-19 13.88 14.05 13.42 228,800 13.75 55.00
01-11-16 13.52 13.85 13.31 74,100 13.67 54.68
01-11-15 13.18 14.06 12.65 245,500 13.53 54.12
01-11-14 13.76 13.85 12.95 78,400 13.38 53.52
01-11-13 13.01 13.95 13.00 134,600 13.49 53.96
01-11-12 13.14 13.14 11.61 164,200 12.55 50.20
01-11-09 13.62 13.80 12.35 268,500 12.80 51.20
01-11-08 13.71 14.20 13.63 297,400 13.72 54.88
Date Open High Low Vol Cls adjCls
01-11-07 13.70 14.23 13.46 227,400 13.75 55.00
01-11-06 13.79 14.00 13.30 278,000 13.88 55.52
01-11-05 14.18 14.75 14.00 199,600 14.00 56.00
01-11-02 13.42 14.15 13.42 159,200 13.90 55.60
01-11-01 13.15 13.98 12.79 198,200 13.89 55.56
01-10-31 12.13 13.25 12.09 253,500 13.11 52.44
01-10-30 12.40 12.55 11.63 189,200 12.10 48.40
01-10-29 12.86 13.26 12.42 255,100 12.51 50.04
01-10-26 12.66 13.42 12.59 510,600 13.25 53.00
Date Open High Low Vol Cls adjCls
01-10-25 11.15 13.38 10.91 570,000 12.87 51.48
01-10-24 11.46 11.68 11.30 164,500 11.50 46.00
01-10-23 11.25 11.71 11.25 70,200 11.47 45.88
01-10-22 10.35 11.55 10.21 223,100 11.28 45.12
01-10-19 10.28 10.63 10.01 110,000 10.35 41.40
01-10-18 10.70 10.80 9.98 142,300 10.05 40.20
01-10-17 11.03 11.45 10.35 166,600 10.50 42.00
01-10-16 10.72 11.10 10.38 138,200 10.66 42.64
01-10-15 11.72 11.80 10.53 224,600 10.71 42.84
Date Open High Low Vol Cls adjCls
01-10-12 11.65 12.56 11.50 93,900 12.01 48.04
01-10-11 11.30 12.37 11.29 159,000 12.21 48.84
01-10-10 10.52 11.33 10.51 178,800 11.26 45.04
01-10-09 10.70 11.06 10.30 193,200 10.51 42.04
01-10-08 9.80 10.87 9.50 216,800 10.69 42.76
01-10-05 10.10 10.20 9.79 195,900 9.89 39.56
01-10-04 10.44 10.57 9.96 230,300 10.22 40.88
01-10-03 9.15 10.39 8.88 530,500 10.33 41.32
01-10-02 9.20 9.53 8.96 176,400 9.05 36.20
Date Open High Low Vol Cls adjCls
01-10-01 9.27 9.75 8.80 186,000 9.01 36.04
01-09-28 9.24 10.10 8.99 404,200 9.45 37.80
01-09-27 9.35 9.51 8.55 182,200 8.77 35.08
01-09-26 10.38 10.44 9.07 198,200 9.54 38.16
01-09-25 9.88 10.73 9.61 312,000 10.21 40.84
01-09-24 9.40 9.96 9.35 163,700 9.75 39.00
01-09-21 9.36 9.77 8.70 281,400 9.00 36.00
01-09-20 10.80 11.06 9.90 223,400 9.99 39.96
01-09-19 11.96 12.10 10.41 303,400 10.80 43.20
Date Open High Low Vol Cls adjCls
01-09-18 11.97 12.27 11.70 435,200 11.99 47.96
01-09-17 12.24 12.90 11.34 263,300 11.97 47.88
01-09-10 13.86 13.86 13.10 224,000 13.15 52.60
01-09-07 13.75 14.01 13.55 187,000 13.95 55.80
01-09-06 13.58 13.90 13.36 165,300 13.76 55.04
01-09-05 13.91 14.25 13.30 229,100 14.01 56.04
01-09-04 13.95 14.08 13.58 151,700 13.82 55.28
01-08-31 13.70 14.25 13.65 188,900 13.95 55.80
01-08-30 13.65 14.10 13.20 177,600 14.07 56.28
Date Open High Low Vol Cls adjCls
01-08-29 14.10 14.20 13.41 455,300 13.97 55.88
01-08-28 14.58 14.59 13.81 209,000 14.10 56.40
01-08-27 14.65 14.85 14.52 128,400 14.61 58.44
01-08-24 14.20 14.88 14.00 131,400 14.85 59.40
01-08-23 13.18 14.12 13.18 245,200 14.09 56.36
01-08-22 13.30 13.55 13.02 226,400 13.25 53.00
01-08-21 13.62 13.70 12.95 147,400 13.11 52.44
01-08-20 13.39 13.61 13.12 63,900 13.47 53.88
01-08-17 13.71 13.86 13.25 202,700 13.51 54.04
Date Open High Low Vol Cls adjCls
01-08-16 13.80 13.97 13.14 174,500 13.97 55.88
01-08-15 14.00 14.01 13.61 197,500 13.86 55.44
01-08-14 13.93 14.09 13.70 54,200 13.81 55.24
01-08-13 13.57 13.98 13.55 36,000 13.98 55.92
01-08-10 13.33 13.60 12.84 64,700 13.51 54.04
01-08-09 12.80 13.60 12.67 88,100 13.26 53.04
01-08-08 13.71 14.14 12.85 263,200 12.98 51.92
01-08-07 14.89 14.89 13.65 223,500 13.91 55.64
01-08-06 14.97 15.04 14.46 105,400 14.88 59.52
Date Open High Low Vol Cls adjCls
01-08-03 15.17 15.19 14.60 99,200 15.11 60.44
01-08-02 15.10 15.30 14.75 342,200 15.25 61.00
01-08-01 14.35 15.10 14.35 236,500 14.85 59.40
01-07-31 14.06 14.60 13.66 163,900 14.17 56.68
01-07-30 14.01 14.41 13.56 214,400 14.10 56.40
01-07-27 13.46 14.10 13.30 208,800 14.04 56.16
01-07-26 12.66 13.78 12.17 514,100 13.52 54.08
01-07-25 13.92 14.05 13.36 305,500 13.69 54.76
01-07-24 14.28 14.38 13.90 256,100 14.05 56.20
Date Open High Low Vol Cls adjCls
01-07-23 13.98 14.60 13.98 118,000 14.29 57.16
01-07-20 13.92 14.31 13.11 93,700 13.86 55.44
01-07-19 14.04 14.60 13.85 173,800 13.87 55.48
01-07-18 12.98 14.05 12.88 257,100 13.94 55.76
01-07-17 12.69 13.34 12.40 176,800 13.31 53.24
01-07-16 13.95 13.96 12.80 529,100 12.82 51.28
01-07-13 13.50 14.00 13.31 139,900 13.96 55.84
01-07-12 13.27 13.85 13.22 349,600 13.50 54.00
01-07-11 12.82 13.20 12.32 159,300 12.99 51.96
Date Open High Low Vol Cls adjCls
01-07-10 13.60 13.64 12.77 208,700 12.89 51.56
01-07-09 13.43 13.75 12.90 174,800 13.51 54.04
01-07-06 13.57 13.57 12.85 439,600 13.35 53.40
01-07-05 13.31 14.39 13.13 170,900 14.13 56.52
01-07-03 14.25 14.25 13.26 230,900 13.40 53.60
01-07-02 14.90 15.00 13.99 361,500 14.09 56.36
01-06-29 15.23 15.57 14.40 701,700 14.80 59.20
01-06-28 14.18 15.36 14.18 408,300 15.19 60.76
01-06-27 14.06 14.57 14.00 58,600 14.17 56.68
Date Open High Low Vol Cls adjCls
01-06-26 14.44 14.58 14.00 150,600 14.35 57.40
01-06-25 14.55 15.05 14.42 144,400 14.90 59.60
01-06-22 14.00 14.76 13.95 210,900 14.38 57.52
01-06-21 14.57 15.03 13.69 300,600 13.94 55.76
01-06-20 13.85 14.53 13.64 371,200 14.44 57.76
01-06-19 15.00 15.10 13.90 214,900 14.24 56.96
01-06-18 14.74 15.14 14.13 213,200 14.60 58.40
01-06-15 14.15 14.55 13.76 355,700 14.33 57.32
01-06-14 15.20 15.35 14.35 127,900 14.45 57.80
Date Open High Low Vol Cls adjCls
01-06-13 16.05 16.25 15.51 184,900 15.60 62.40
01-06-12 16.30 16.36 15.20 339,800 15.77 63.08
01-06-11 16.82 16.85 16.03 95,000 16.85 67.40
01-06-08 17.99 17.99 16.41 232,100 16.89 67.56
01-06-07 15.99 18.10 15.99 823,800 17.91 71.64
01-06-06 16.32 16.40 15.90 174,200 16.12 64.48
01-06-05 15.40 16.40 15.37 290,800 16.40 65.60
01-06-04 15.55 15.59 15.06 70,800 15.38 61.52
01-06-01 15.16 15.60 14.96 116,400 15.59 62.36
Date Open High Low Vol Cls adjCls
01-05-31 13.80 15.31 13.76 274,500 14.86 59.44
01-05-30 14.60 14.65 12.70 479,500 13.55 54.20
01-05-29 16.50 16.70 15.25 138,500 15.27 61.08
01-05-25 16.73 17.03 16.60 101,600 16.91 67.64
01-05-24 16.60 16.85 16.27 157,000 16.63 66.52
01-05-23 17.67 17.72 16.17 165,900 16.26 65.04
01-05-22 17.70 18.15 17.64 180,400 17.70 70.80
01-05-21 17.91 17.98 17.50 305,300 17.68 70.72
01-05-18 18.31 18.31 17.49 257,300 17.82 71.28
Date Open High Low Vol Cls adjCls
01-05-17 17.97 18.60 17.97 453,300 18.39 73.56
01-05-16 16.29 17.95 16.25 430,800 17.89 71.56
01-05-15 15.74 16.80 15.24 155,300 16.62 66.48
01-05-14 16.15 16.20 15.35 202,500 15.59 62.36
01-05-11 15.99 16.50 15.93 242,200 16.32 65.28
01-05-10 17.63 17.82 15.67 556,600 16.10 64.40
01-05-09 15.48 17.27 15.30 591,700 16.94 67.76
01-05-08 15.00 15.61 14.65 642,100 15.59 62.36
01-05-07 14.32 14.85 14.31 184,500 14.60 58.40
Date Open High Low Vol Cls adjCls
01-05-04 14.89 15.05 14.14 234,200 14.35 57.40
01-05-03 15.09 15.48 14.95 220,200 15.36 61.44
01-05-02 15.23 15.65 14.87 268,400 15.58 62.32
01-05-01 15.06 15.13 14.75 302,300 15.01 60.04
01-04-30 15.13 15.75 14.89 828,700 15.01 60.04
01-04-27 15.00 15.10 14.72 353,300 14.80 59.20
01-04-26 14.55 15.10 14.51 337,700 14.75 59.00
01-04-25 14.74 14.96 13.90 404,600 14.60 58.40
01-04-24 14.97 15.13 14.60 412,100 14.96 59.84
Date Open High Low Vol Cls adjCls
01-04-23 14.88 15.02 13.62 465,400 14.90 59.60
01-04-20 14.21 14.87 13.99 1,050,300 14.77 59.08
01-04-19 13.59 14.99 13.42 463,800 14.73 58.92
01-04-18 13.43 15.04 13.00 1,002,800 13.40 53.60
01-04-17 12.89 13.22 12.51 196,100 13.05 52.20
01-04-16 12.99 13.20 12.51 135,000 13.10 52.40
01-04-12 12.37 13.30 12.36 669,700 13.05 52.20
01-04-11 13.24 13.75 12.40 626,900 12.57 50.28
01-04-10 11.75 12.20 11.41 396,100 12.20 48.80
Date Open High Low Vol Cls adjCls
01-04-09 11.55 11.95 11.25 183,100 11.75 47.00
01-04-06 11.13 11.81 11.06 177,000 11.63 46.50
01-04-05 10.31 12.19 10.31 406,600 11.81 47.25
01-04-04 9.00 10.44 8.75 386,100 9.88 39.50
01-04-03 10.25 10.63 9.31 188,400 9.38 37.50
01-04-02 11.63 11.75 10.19 319,300 10.50 42.00
01-03-30 11.25 11.88 11.13 300,500 11.56 46.25
01-03-29 11.56 12.06 11.06 245,500 11.06 44.25
01-03-28 11.94 12.50 11.63 565,900 11.63 46.50
Date Open High Low Vol Cls adjCls
01-03-27 11.38 12.69 11.31 356,500 12.63 50.50
01-03-26 11.44 11.56 11.19 163,600 11.38 45.50
01-03-23 11.38 11.75 10.75 411,300 11.38 45.50
01-03-22 10.81 11.13 10.13 140,300 11.06 44.25
01-03-21 10.25 11.19 10.13 98,500 10.81 43.25
01-03-20 9.88 10.56 9.88 172,900 10.19 40.75
01-03-19 9.88 10.38 9.13 472,100 9.94 39.75
01-03-16 10.81 11.00 9.38 501,200 9.50 38.00
01-03-15 11.50 11.56 10.88 246,600 11.00 44.00
Date Open High Low Vol Cls adjCls
01-03-14 11.06 11.75 10.94 139,900 11.44 45.75
01-03-13 11.25 11.56 10.94 230,300 11.50 46.00
01-03-12 10.94 11.31 10.75 210,800 11.25 45.00
01-03-09 11.00 11.13 10.81 270,700 11.13 44.50
01-03-08 11.00 11.63 10.94 436,700 11.19 44.75
01-03-07 11.13 11.31 10.88 236,600 11.00 44.00
01-03-06 10.53 11.38 10.50 209,200 11.19 44.75
01-03-05 10.44 10.56 10.00 129,900 10.44 41.75
01-03-02 9.75 10.75 9.63 321,500 10.38 41.50
Date Open High Low Vol Cls adjCls
01-03-01 8.69 12.50 8.66 555,000 10.06 40.25
01-02-28 9.88 10.19 9.00 396,000 9.22 36.87
01-02-27 10.75 11.31 9.75 461,500 10.09 40.37
01-02-26 10.50 14.00 10.00 2,133,700 11.75 47.00
01-02-23 10.03 10.50 9.75 183,900 10.44 41.75
01-02-22 10.38 10.50 9.75 264,200 10.19 40.75
01-02-21 10.19 10.75 10.00 209,900 10.31 41.25
01-02-20 11.13 11.19 10.44 345,400 10.56 42.25
01-02-16 10.50 11.19 10.00 367,500 11.13 44.50
Date Open High Low Vol Cls adjCls
01-02-15 11.06 11.19 10.75 586,600 10.94 43.75
01-02-14 10.56 10.81 10.13 868,000 10.75 43.00
01-02-13 10.97 11.06 10.38 273,000 10.44 41.75
01-02-12 10.53 11.44 10.50 390,400 10.94 43.75
01-02-09 10.44 10.63 10.00 322,000 10.50 42.00
01-02-08 10.69 10.88 10.44 196,700 10.44 41.75
01-02-07 10.31 10.75 10.31 174,400 10.63 42.50
01-02-06 10.94 11.00 10.25 213,500 10.69 42.75
01-02-05 10.75 11.19 10.25 262,400 10.94 43.75
Date Open High Low Vol Cls adjCls
01-02-02 11.00 11.38 10.56 224,900 10.81 43.25
01-02-01 11.00 11.25 10.56 398,500 10.88 43.50
01-01-31 11.00 11.50 10.88 972,100 11.19 44.75
01-01-30 10.66 10.75 10.31 516,800 10.69 42.75
01-01-29 10.56 10.75 10.13 352,700 10.75 43.00
01-01-26 10.63 10.81 10.13 540,700 10.25 41.00
01-01-25 10.94 11.25 10.50 285,600 10.88 43.50
01-01-24 10.88 11.38 10.88 512,600 10.88 43.50
01-01-23 10.56 11.44 10.13 276,500 11.00 44.00
Date Open High Low Vol Cls adjCls
01-01-22 11.63 11.63 10.00 383,000 11.13 44.50
01-01-19 13.06 13.06 11.00 844,800 11.63 46.50
01-01-18 12.00 13.00 11.06 492,900 12.88 51.50
01-01-17 11.31 13.44 11.31 1,227,700 11.81 47.25
01-01-16 10.13 10.94 9.88 515,600 10.75 43.00
01-01-12 10.31 11.63 10.19 860,700 10.56 42.25
01-01-11 8.75 10.69 8.56 1,150,200 10.63 42.50
01-01-10 8.48 9.13 8.38 971,400 8.81 35.25
01-01-09 8.75 8.81 8.47 781,800 8.56 34.25
Date Open High Low Vol Cls adjCls
01-01-08 8.72 9.13 8.44 602,600 8.44 33.75
01-01-05 9.63 9.94 8.50 918,600 8.75 35.00
01-01-04 9.56 10.63 8.56 1,638,900 9.63 38.50
01-01-03 8.56 9.25 8.19 2,083,100 9.25 37.00
01-01-02 8.44 8.81 8.31 706,500 8.66 34.62
00-12-29 7.88 9.22 7.88 1,767,400 8.88 35.50
00-12-28 8.06 8.25 7.88 259,200 7.88 31.50
00-12-27 8.38 8.50 8.06 103,300 8.19 32.75
00-12-26 8.44 8.88 8.13 94,800 8.13 32.50
Date Open High Low Vol Cls adjCls
00-12-22 8.44 9.06 8.38 68,700 8.56 34.25
00-12-21 7.69 8.75 7.63 97,100 8.50 34.00
00-12-20 9.09 9.19 8.13 161,600 8.31 33.25
00-12-19 8.50 8.94 8.44 79,900 8.44 33.75
00-12-18 8.98 9.31 8.88 69,600 9.00 36.00
00-12-15 8.78 9.00 8.50 49,100 8.75 35.00
00-12-14 8.75 9.19 8.66 81,800 8.81 35.25
00-12-13 8.88 9.13 8.44 256,800 8.94 35.75
00-12-12 10.00 10.69 9.50 65,600 9.72 38.87
Date Open High Low Vol Cls adjCls
00-12-11 7.81 11.00 7.75 209,000 10.50 42.00
00-12-08 7.31 8.34 7.19 58,900 8.34 33.37
00-12-07 7.47 7.63 7.00 85,100 7.19 28.75
00-12-06 7.69 7.94 7.00 67,100 7.50 30.00
00-12-05 7.63 8.00 7.13 58,800 7.69 30.75
00-12-04 7.31 7.88 7.00 34,600 7.13 28.50
00-12-01 7.02 7.50 6.63 43,100 7.19 28.75
00-11-30 6.47 7.41 6.28 104,000 7.00 28.00
00-11-29 7.81 8.00 7.00 115,000 7.06 28.25
Date Open High Low Vol Cls adjCls
00-11-28 8.19 8.22 7.38 51,400 7.63 30.50
00-11-27 8.73 8.81 8.13 39,200 8.25 33.00
00-11-24 8.16 8.63 8.13 25,700 8.38 33.50
00-11-22 7.94 8.38 7.94 84,500 8.06 32.25
00-11-21 8.50 8.50 7.81 49,600 8.22 32.87
00-11-20 7.81 8.28 7.69 72,200 8.25 33.00
00-11-17 8.50 8.50 7.63 207,000 7.75 31.00
00-11-16 8.75 8.75 8.00 124,300 8.00 32.00
00-11-15 8.69 9.06 8.50 66,900 8.53 34.12
Date Open High Low Vol Cls adjCls
00-11-14 8.63 8.94 8.38 78,900 8.50 34.00
00-11-13 8.34 8.44 7.75 264,900 8.13 32.50
00-11-10 9.02 9.81 8.75 51,300 8.81 35.25
00-11-09 9.47 9.69 9.03 41,800 9.63 38.50
00-11-08 10.28 10.31 9.38 37,800 9.81 39.25
00-11-07 10.50 10.63 10.00 56,400 10.25 41.00
00-11-06 10.19 10.88 10.13 116,800 10.44 41.75
00-11-03 10.25 10.38 9.88 52,900 10.25 41.00
00-11-02 10.75 10.94 10.00 139,700 10.50 42.00
Date Open High Low Vol Cls adjCls
00-11-01 10.00 10.63 9.88 64,800 10.63 42.50
00-10-31 10.00 10.75 9.63 105,600 10.75 43.00
00-10-30 10.00 10.06 9.44 69,600 10.00 40.00
00-10-27 10.81 11.00 9.88 78,400 9.94 39.75
00-10-26 10.22 10.25 9.50 134,800 10.19 40.75
00-10-25 9.75 10.13 9.25 83,100 9.75 39.00
00-10-24 11.00 11.13 10.00 102,500 10.19 40.75
00-10-23 10.69 11.50 10.50 182,400 10.81 43.25
00-10-20 9.38 10.88 9.25 300,500 10.75 43.00
Date Open High Low Vol Cls adjCls
00-10-19 9.44 10.00 8.75 213,800 9.50 38.00
00-10-18 8.09 9.34 8.00 205,800 8.81 35.25
00-10-17 10.81 10.88 8.38 325,400 8.75 35.00
00-10-16 11.00 12.00 10.00 259,700 10.38 41.50
00-10-13 8.53 10.38 8.13 231,500 10.13 40.50
00-10-12 8.47 9.00 8.00 227,000 8.56 34.25
00-10-11 7.47 8.50 7.19 335,400 8.00 32.00
00-10-10 8.72 8.75 7.56 350,600 7.63 30.50
00-10-09 9.00 9.00 8.38 174,900 8.56 34.25
Date Open High Low Vol Cls adjCls
00-10-06 9.81 10.06 8.69 205,900 9.13 36.50
00-10-05 10.94 11.13 9.84 272,700 9.88 39.50
00-10-04 10.31 11.00 10.25 117,700 11.00 44.00
00-10-03 11.75 11.75 10.19 130,100 10.69 42.75
00-10-02 12.00 12.00 10.88 112,000 11.19 44.75
00-09-29 11.75 11.94 11.25 82,300 11.88 47.50
00-09-28 12.06 12.06 11.56 126,900 11.75 47.00
00-09-27 12.56 12.75 11.50 63,500 11.94 47.75
00-09-26 12.50 12.63 11.38 88,000 11.63 46.50
Date Open High Low Vol Cls adjCls
00-09-25 12.63 13.63 12.06 151,200 12.31 49.25
00-09-22 11.63 12.50 11.19 391,100 11.94 47.75
00-09-21 14.13 14.25 12.75 212,200 12.88 51.50
00-09-20 15.00 15.06 14.00 268,500 14.19 56.75
00-09-19 15.31 15.56 14.81 138,800 14.94 59.75
00-09-18 15.94 16.44 15.00 81,100 15.00 60.00
00-09-15 16.38 16.50 15.25 92,600 15.50 62.00
00-09-14 15.94 16.81 15.94 83,400 16.38 65.50
00-09-13 15.81 16.13 15.63 138,500 15.75 63.00
Date Open High Low Vol Cls adjCls
00-09-12 16.66 17.00 15.88 63,000 15.94 63.75
00-09-11 17.13 17.75 16.25 136,800 16.75 67.00
00-09-08 18.50 18.63 17.38 81,900 17.38 69.50
00-09-07 16.88 19.00 16.75 109,800 18.69 74.75
00-09-06 17.94 18.00 16.81 128,500 16.88 67.50
00-09-05 18.75 18.75 17.75 115,200 17.88 71.50
00-09-01 18.19 18.75 18.13 85,200 18.50 74.00
00-08-31 18.25 18.63 18.00 117,500 18.06 72.25
00-08-30 19.06 19.25 18.25 96,200 18.31 73.25
Date Open High Low Vol Cls adjCls
00-08-29 18.63 19.44 18.50 141,700 19.13 76.50
00-08-28 19.16 19.38 18.31 63,700 18.63 74.50
00-08-25 19.81 20.44 19.38 87,400 19.38 77.50
00-08-24 18.25 19.94 18.19 192,100 19.94 79.75
00-08-23 18.63 19.25 18.25 83,200 18.75 75.00
00-08-22 19.13 19.75 18.88 203,100 19.31 77.25
00-08-21 18.81 18.94 17.63 179,800 18.94 75.75
00-08-18 19.13 19.13 17.88 211,500 18.38 73.50
00-08-17 17.50 18.75 17.44 240,000 18.56 74.25
Date Open High Low Vol Cls adjCls
00-08-16 18.50 19.25 17.38 306,500 17.75 71.00
00-08-15 15.59 18.13 15.38 761,400 17.94 71.75
00-08-14 14.88 15.69 14.38 391,600 15.44 61.75
00-08-11 14.38 14.75 13.75 303,200 14.50 58.00
00-08-10 15.31 15.38 14.31 256,000 14.81 59.25
00-08-09 16.13 16.19 14.88 233,700 15.19 60.75
00-08-08 16.94 17.00 15.50 235,300 15.56 62.25
00-08-07 17.75 18.25 16.31 510,300 16.75 67.00
00-08-04 16.88 17.00 15.75 204,200 16.38 65.50
Date Open High Low Vol Cls adjCls
00-08-03 15.50 16.69 15.00 232,800 16.13 64.50
00-08-02 16.06 17.25 16.00 194,800 16.50 66.00
00-08-01 18.56 18.56 16.25 246,200 16.63 66.50
00-07-31 15.38 19.63 14.88 500,400 18.50 74.00
00-07-28 17.13 17.19 14.25 515,300 15.38 61.50
00-07-27 17.88 18.13 16.31 373,500 16.56 66.25
00-07-26 18.13 19.88 17.75 324,100 18.50 74.00
00-07-25 17.25 18.63 17.19 484,100 18.50 74.00
00-07-24 20.13 20.25 16.50 635,200 16.88 67.50
Date Open High Low Vol Cls adjCls
00-07-21 22.88 22.94 19.00 672,300 19.31 77.25
00-07-20 24.25 25.38 22.63 330,000 23.13 92.50
00-07-19 25.13 25.19 23.25 349,800 24.00 96.00
00-07-18 24.38 25.50 23.06 536,900 25.25 101.00
00-07-17 26.88 26.88 23.88 316,500 24.13 96.50
00-07-14 25.81 25.88 23.94 273,700 25.19 100.75
00-07-13 26.38 27.44 25.00 521,100 25.50 102.00
00-07-12 24.75 26.63 23.94 1,135,500 25.88 103.50
00-07-11 27.50 30.00 23.75 4,362,100 23.94 95.75