Axcelis Technologies Inc. (ACLS)

20.00
-0.33 (-2.46%)
Exchange
NMS
Day Range
13.09 - 13.38
52 Week Range
7.16 - 13.47
Open
13.31
Avg. Vol
151,698
Market Cap
381.97M
Short ratio
5.22
PE ratio
34.47
PEG Ratio
1.82
Earnings Share
0.38

Axcelis Technologies Inc. (ACLS) Historicals

Date Open High Low Vol Cls adjCls
16-09-23 13.31 13.38 13.09 116,000 13.10 13.10
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
Date Open High Low Vol Cls adjCls
16-09-12 11.88 12.16 11.82 148,900 12.10 12.10
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
Date Open High Low Vol Cls adjCls
16-08-29 11.85 11.86 11.71 36,300 11.74 11.74
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
Date Open High Low Vol Cls adjCls
16-08-16 11.77 11.94 11.70 122,000 11.75 11.75
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
Date Open High Low Vol Cls adjCls
16-08-03 11.05 11.49 10.75 499,900 11.02 11.02
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
Date Open High Low Vol Cls adjCls
16-07-21 10.66 10.81 10.48 59,400 10.56 10.56
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
Date Open High Low Vol Cls adjCls
16-07-08 10.05 10.34 10.00 128,200 10.31 10.31
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
Date Open High Low Vol Cls adjCls
16-06-24 2.55 2.71 2.51 253,000 2.66 10.64
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
Date Open High Low Vol Cls adjCls
16-06-13 2.64 2.70 2.64 55,200 2.66 10.64
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
Date Open High Low Vol Cls adjCls
16-05-31 2.69 2.70 2.59 94,100 2.70 10.80
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
Date Open High Low Vol Cls adjCls
16-05-17 2.40 2.40 2.23 150,800 2.29 9.16
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
Date Open High Low Vol Cls adjCls
16-05-04 2.57 2.60 2.35 383,300 2.47 9.88
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
Date Open High Low Vol Cls adjCls
16-04-21 2.91 2.91 2.82 70,100 2.87 11.48
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
Date Open High Low Vol Cls adjCls
16-04-08 2.76 2.80 2.69 66,200 2.71 10.84
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
Date Open High Low Vol Cls adjCls
16-03-28 2.58 2.72 2.58 90,100 2.69 10.76
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
Date Open High Low Vol Cls adjCls
16-03-14 2.74 2.79 2.71 53,200 2.76 11.04
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
Date Open High Low Vol Cls adjCls
16-03-01 2.50 2.70 2.48 123,600 2.63 10.52
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
Date Open High Low Vol Cls adjCls
16-02-17 2.38 2.43 2.35 93,700 2.38 9.52
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
Date Open High Low Vol Cls adjCls
16-02-03 2.62 2.64 2.27 484,200 2.40 9.60
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
Date Open High Low Vol Cls adjCls
16-01-21 2.44 2.50 2.37 135,100 2.44 9.76
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
Date Open High Low Vol Cls adjCls
16-01-07 2.57 2.61 2.45 116,500 2.47 9.88
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
Date Open High Low Vol Cls adjCls
15-12-23 2.67 2.69 2.64 67,000 2.65 10.60
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
Date Open High Low Vol Cls adjCls
15-12-10 2.51 2.56 2.48 111,400 2.51 10.04
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
Date Open High Low Vol Cls adjCls
15-11-27 2.55 2.60 2.54 25,200 2.59 10.36
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
Date Open High Low Vol Cls adjCls
15-11-13 2.38 2.44 2.38 116,200 2.40 9.60
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
Date Open High Low Vol Cls adjCls
15-11-02 2.81 2.98 2.79 169,300 2.94 11.76
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
Date Open High Low Vol Cls adjCls
15-10-20 2.80 2.88 2.79 142,200 2.88 11.52
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
Date Open High Low Vol Cls adjCls
15-10-07 2.75 2.82 2.69 171,400 2.81 11.24
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
Date Open High Low Vol Cls adjCls
15-09-24 2.62 2.65 2.47 386,000 2.62 10.48
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
Date Open High Low Vol Cls adjCls
15-09-11 3.33 3.41 3.29 82,900 3.35 13.40
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
Date Open High Low Vol Cls adjCls
15-08-28 3.13 3.20 3.11 87,700 3.17 12.68
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
Date Open High Low Vol Cls adjCls
15-08-17 3.20 3.24 3.17 126,800 3.21 12.84
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
Date Open High Low Vol Cls adjCls
15-08-04 2.95 2.95 2.75 281,300 2.87 11.48
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
Date Open High Low Vol Cls adjCls
15-07-22 2.93 2.97 2.91 211,600 2.97 11.88
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
Date Open High Low Vol Cls adjCls
15-07-09 2.87 2.95 2.83 90,000 2.84 11.36
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
Date Open High Low Vol Cls adjCls
15-06-25 3.15 3.17 3.13 258,100 3.14 12.56
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
Date Open High Low Vol Cls adjCls
15-06-12 3.05 3.09 3.02 67,000 3.06 12.24
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
Date Open High Low Vol Cls adjCls
15-06-01 3.22 3.24 3.10 116,300 3.21 12.84
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
Date Open High Low Vol Cls adjCls
15-05-18 3.17 3.26 3.15 246,400 3.21 12.84
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
Date Open High Low Vol Cls adjCls
15-05-05 2.60 2.60 2.55 135,800 2.59 10.36
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
Date Open High Low Vol Cls adjCls
15-04-22 2.66 2.66 2.55 84,600 2.64 10.56
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
Date Open High Low Vol Cls adjCls
15-04-09 2.63 2.63 2.56 47,700 2.61 10.44
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
Date Open High Low Vol Cls adjCls
15-03-26 2.36 2.40 2.21 121,400 2.35 9.40
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
Date Open High Low Vol Cls adjCls
15-03-13 2.70 2.78 2.68 63,500 2.72 10.88
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
Date Open High Low Vol Cls adjCls
15-03-02 2.83 2.89 2.83 155,000 2.88 11.52
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
Date Open High Low Vol Cls adjCls
15-02-17 2.80 2.85 2.75 170,600 2.77 11.08
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
Date Open High Low Vol Cls adjCls
15-02-03 2.45 2.50 2.42 51,400 2.45 9.80
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
Date Open High Low Vol Cls adjCls
15-01-21 2.48 2.54 2.45 132,000 2.47 9.88
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
Date Open High Low Vol Cls adjCls
15-01-07 2.42 2.44 2.40 50,000 2.43 9.72
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
Date Open High Low Vol Cls adjCls
14-12-23 2.47 2.48 2.41 49,500 2.43 9.72
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
Date Open High Low Vol Cls adjCls
14-12-10 2.30 2.37 2.29 99,400 2.32 9.28
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
Date Open High Low Vol Cls adjCls
14-11-26 2.17 2.20 2.16 30,600 2.20 8.80
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
Date Open High Low Vol Cls adjCls
14-11-13 2.15 2.17 2.13 35,300 2.15 8.60
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
Date Open High Low Vol Cls adjCls
14-10-31 2.20 2.22 2.15 156,800 2.18 8.72
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
Date Open High Low Vol Cls adjCls
14-10-20 1.92 1.96 1.91 44,900 1.92 7.68
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
Date Open High Low Vol Cls adjCls
14-10-07 2.05 2.08 1.96 86,100 1.96 7.84
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
Date Open High Low Vol Cls adjCls
14-09-24 2.02 2.03 1.97 49,800 2.00 8.00
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
Date Open High Low Vol Cls adjCls
14-09-11 2.00 2.05 1.98 156,900 2.01 8.04
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
Date Open High Low Vol Cls adjCls
14-08-28 2.02 2.03 1.95 94,600 2.00 8.00
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
Date Open High Low Vol Cls adjCls
14-08-15 1.80 1.80 1.72 61,100 1.76 7.04
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
Date Open High Low Vol Cls adjCls
14-08-04 1.72 1.75 1.71 106,900 1.73 6.92
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
Date Open High Low Vol Cls adjCls
14-07-22 1.83 1.84 1.77 102,300 1.80 7.20
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
Date Open High Low Vol Cls adjCls
14-07-09 1.73 1.78 1.73 50,600 1.76 7.04
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
Date Open High Low Vol Cls adjCls
14-06-25 1.93 1.99 1.91 49,800 1.99 7.96
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
Date Open High Low Vol Cls adjCls
14-06-12 1.91 1.94 1.88 60,500 1.90 7.60
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
Date Open High Low Vol Cls adjCls
14-05-30 1.86 1.93 1.83 199,900 1.88 7.52
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
Date Open High Low Vol Cls adjCls
14-05-16 1.57 1.63 1.55 174,300 1.60 6.40
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
Date Open High Low Vol Cls adjCls
14-05-05 1.71 1.80 1.70 168,500 1.76 7.04
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
Date Open High Low Vol Cls adjCls
14-04-22 1.91 1.95 1.89 81,100 1.94 7.76
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
Date Open High Low Vol Cls adjCls
14-04-08 2.01 2.08 2.00 192,800 2.05 8.20
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
Date Open High Low Vol Cls adjCls
14-03-26 2.31 2.32 2.20 202,400 2.20 8.80
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
Date Open High Low Vol Cls adjCls
14-03-13 2.39 2.39 2.34 120,800 2.35 9.40
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
Date Open High Low Vol Cls adjCls
14-02-28 2.29 2.30 2.21 91,000 2.23 8.92
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
Date Open High Low Vol Cls adjCls
14-02-14 2.18 2.22 2.14 201,800 2.19 8.76
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
Date Open High Low Vol Cls adjCls
14-02-03 2.36 2.42 2.26 288,900 2.32 9.28
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
Date Open High Low Vol Cls adjCls
14-01-21 2.40 2.46 2.40 138,800 2.45 9.80
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
Date Open High Low Vol Cls adjCls
14-01-07 2.43 2.49 2.36 293,400 2.38 9.52
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
Date Open High Low Vol Cls adjCls
13-12-23 2.38 2.44 2.35 215,700 2.41 9.64
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
Date Open High Low Vol Cls adjCls
13-12-10 2.12 2.19 2.10 77,400 2.16 8.64
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
Date Open High Low Vol Cls adjCls
13-11-26 2.22 2.23 2.10 397,000 2.21 8.84
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
Date Open High Low Vol Cls adjCls
13-11-13 2.26 2.35 2.21 150,500 2.33 9.32
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
Date Open High Low Vol Cls adjCls
13-10-31 2.19 2.22 2.13 218,700 2.17 8.68
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
Date Open High Low Vol Cls adjCls
13-10-18 2.37 2.37 2.28 140,700 2.33 9.32
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
Date Open High Low Vol Cls adjCls
13-10-07 2.30 2.32 2.26 70,100 2.27 9.08
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
Date Open High Low Vol Cls adjCls
13-09-24 2.14 2.17 2.05 232,700 2.12 8.48
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
Date Open High Low Vol Cls adjCls
13-09-11 2.26 2.31 2.16 194,700 2.26 9.04
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
Date Open High Low Vol Cls adjCls
13-08-28 1.87 1.92 1.86 83,700 1.89 7.56
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
Date Open High Low Vol Cls adjCls
13-08-15 1.96 2.06 1.92 167,200 1.93 7.72
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
Date Open High Low Vol Cls adjCls
13-08-02 2.16 2.20 2.11 163,300 2.13 8.52
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
Date Open High Low Vol Cls adjCls
13-07-22 2.01 2.04 1.91 128,000 1.99 7.96
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
Date Open High Low Vol Cls adjCls
13-07-09 1.84 1.91 1.75 135,100 1.89 7.56
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
Date Open High Low Vol Cls adjCls
13-06-25 1.72 1.77 1.68 138,200 1.77 7.08
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
Date Open High Low Vol Cls adjCls
13-06-12 1.74 1.80 1.73 155,300 1.75 7.00
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
Date Open High Low Vol Cls adjCls
13-05-30 1.62 1.65 1.56 155,800 1.60 6.40
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
Date Open High Low Vol Cls adjCls
13-05-16 1.44 1.46 1.38 105,200 1.39 5.56
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
Date Open High Low Vol Cls adjCls
13-05-03 1.33 1.43 1.33 313,100 1.37 5.48
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
Date Open High Low Vol Cls adjCls
13-04-22 1.17 1.22 1.16 70,500 1.18 4.72
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
Date Open High Low Vol Cls adjCls
13-04-09 1.15 1.16 1.13 46,800 1.13 4.52
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
Date Open High Low Vol Cls adjCls
13-03-26 1.23 1.23 1.16 283,600 1.17 4.68
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
Date Open High Low Vol Cls adjCls
13-03-13 1.15 1.19 1.14 173,800 1.15 4.60
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
Date Open High Low Vol Cls adjCls
13-02-28 1.21 1.21 1.11 991,400 1.14 4.56
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
Date Open High Low Vol Cls adjCls
13-02-14 1.26 1.30 1.26 76,000 1.29 5.16
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
Date Open High Low Vol Cls adjCls
13-02-01 1.36 1.39 1.33 69,100 1.38 5.52
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
Date Open High Low Vol Cls adjCls
13-01-18 1.29 1.29 1.23 55,900 1.27 5.08
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
Date Open High Low Vol Cls adjCls
13-01-07 1.41 1.45 1.31 145,900 1.41 5.64
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
Date Open High Low Vol Cls adjCls
12-12-21 1.32 1.35 1.26 248,800 1.35 5.40
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
Date Open High Low Vol Cls adjCls
12-12-10 1.20 1.21 1.15 57,700 1.18 4.72
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
Date Open High Low Vol Cls adjCls
12-11-27 0.95 1.00 0.94 52,400 0.97 3.88
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
Date Open High Low Vol Cls adjCls
12-11-13 0.86 0.90 0.83 21,600 0.84 3.36
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
Date Open High Low Vol Cls adjCls
12-10-31 0.90 0.92 0.90 52,300 0.92 3.68
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
Date Open High Low Vol Cls adjCls
12-10-16 0.98 1.00 0.91 25,600 0.98 3.92
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
Date Open High Low Vol Cls adjCls
12-10-03 1.04 1.05 1.03 50,300 1.05 4.20
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
Date Open High Low Vol Cls adjCls
12-09-20 1.10 1.12 1.03 134,400 1.08 4.32
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
Date Open High Low Vol Cls adjCls
12-09-07 1.01 1.01 0.99 93,700 1.00 4.00
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
Date Open High Low Vol Cls adjCls
12-08-24 0.99 1.00 0.99 50,400 0.99 3.96
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
Date Open High Low Vol Cls adjCls
12-08-13 1.07 1.09 0.99 149,600 1.03 4.12
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
Date Open High Low Vol Cls adjCls
12-07-31 0.86 0.89 0.83 177,100 0.85 3.40
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
Date Open High Low Vol Cls adjCls
12-07-18 0.89 0.93 0.88 815,900 0.90 3.60
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
Date Open High Low Vol Cls adjCls
12-07-05 1.19 1.19 1.16 37,400 1.17 4.68
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
Date Open High Low Vol Cls adjCls
12-06-21 1.25 1.27 1.16 97,700 1.18 4.72
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
Date Open High Low Vol Cls adjCls
12-06-08 1.20 1.22 1.15 89,700 1.19 4.76
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
Date Open High Low Vol Cls adjCls
12-05-25 1.02 1.13 1.01 480,700 1.12 4.48
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
Date Open High Low Vol Cls adjCls
12-05-14 1.18 1.20 1.15 92,900 1.16 4.64
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
Date Open High Low Vol Cls adjCls
12-05-01 1.37 1.44 1.37 299,300 1.39 5.56
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
Date Open High Low Vol Cls adjCls
12-04-18 1.51 1.54 1.40 129,100 1.44 5.76
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
Date Open High Low Vol Cls adjCls
12-04-04 1.65 1.65 1.57 133,900 1.62 6.48
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
Date Open High Low Vol Cls adjCls
12-03-22 1.72 1.79 1.68 114,400 1.79 7.16
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
Date Open High Low Vol Cls adjCls
12-03-09 1.64 1.65 1.59 396,400 1.63 6.52
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
Date Open High Low Vol Cls adjCls
12-02-27 1.70 1.73 1.65 216,800 1.71 6.84
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
Date Open High Low Vol Cls adjCls
12-02-13 1.74 1.75 1.66 235,700 1.70 6.80
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
Date Open High Low Vol Cls adjCls
12-01-31 1.73 1.87 1.72 251,000 1.80 7.20
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
Date Open High Low Vol Cls adjCls
12-01-18 1.62 1.75 1.60 1,225,500 1.74 6.96
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
Date Open High Low Vol Cls adjCls
12-01-04 1.39 1.40 1.35 64,800 1.36 5.44
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
Date Open High Low Vol Cls adjCls
11-12-20 1.22 1.25 1.14 182,100 1.25 5.00
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
Date Open High Low Vol Cls adjCls
11-12-07 1.38 1.39 1.31 62,600 1.37 5.48
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
Date Open High Low Vol Cls adjCls
11-11-23 1.12 1.17 1.09 151,600 1.10 4.40
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
Date Open High Low Vol Cls adjCls
11-11-10 1.36 1.38 1.32 84,100 1.35 5.40
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
Date Open High Low Vol Cls adjCls
11-10-28 1.47 1.55 1.47 210,000 1.49 5.96
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
Date Open High Low Vol Cls adjCls
11-10-17 1.33 1.33 1.20 132,000 1.20 4.80
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
Date Open High Low Vol Cls adjCls
11-10-04 1.11 1.15 1.00 212,200 1.14 4.56
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
Date Open High Low Vol Cls adjCls
11-09-21 1.29 1.32 1.26 192,200 1.26 5.04
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
Date Open High Low Vol Cls adjCls
11-09-08 1.31 1.37 1.30 137,000 1.32 5.28
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
Date Open High Low Vol Cls adjCls
11-08-25 1.37 1.39 1.30 104,000 1.30 5.20
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
Date Open High Low Vol Cls adjCls
11-08-12 1.38 1.42 1.33 70,300 1.34 5.36
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
Date Open High Low Vol Cls adjCls
11-08-01 1.69 1.72 1.64 189,200 1.67 6.68
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
Date Open High Low Vol Cls adjCls
11-07-19 1.62 1.66 1.60 276,700 1.63 6.52
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
Date Open High Low Vol Cls adjCls
11-07-06 1.78 1.80 1.73 179,200 1.78 7.12
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
Date Open High Low Vol Cls adjCls
11-06-22 1.67 1.71 1.62 131,200 1.64 6.56
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
Date Open High Low Vol Cls adjCls
11-06-09 1.64 1.72 1.61 143,300 1.71 6.84
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
Date Open High Low Vol Cls adjCls
11-05-26 1.67 1.74 1.67 209,100 1.73 6.92
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
Date Open High Low Vol Cls adjCls
11-05-13 1.96 1.98 1.89 298,000 1.89 7.56
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
Date Open High Low Vol Cls adjCls
11-05-02 1.91 1.95 1.80 706,700 1.82 7.28
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
Date Open High Low Vol Cls adjCls
11-04-18 2.18 2.25 2.17 174,700 2.25 9.00
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
Date Open High Low Vol Cls adjCls
11-04-05 2.54 2.60 2.52 213,600 2.53 10.12
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
Date Open High Low Vol Cls adjCls
11-03-23 2.50 2.59 2.48 193,900 2.58 10.32
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
Date Open High Low Vol Cls adjCls
11-03-10 2.62 2.64 2.53 393,800 2.53 10.12
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
Date Open High Low Vol Cls adjCls
11-02-25 2.71 2.81 2.65 286,700 2.79 11.16
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
Date Open High Low Vol Cls adjCls
11-02-11 2.80 2.88 2.76 329,700 2.85 11.40
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
Date Open High Low Vol Cls adjCls
11-01-31 3.50 3.54 3.39 323,800 3.47 13.88
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
Date Open High Low Vol Cls adjCls
11-01-18 3.66 3.68 3.51 209,800 3.58 14.32
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
Date Open High Low Vol Cls adjCls
11-01-04 3.67 3.77 3.45 307,200 3.46 13.84
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
Date Open High Low Vol Cls adjCls
10-12-21 3.36 3.69 3.33 498,700 3.68 14.72
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
Date Open High Low Vol Cls adjCls
10-12-08 2.86 2.86 2.69 223,200 2.82 11.28
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
Date Open High Low Vol Cls adjCls
10-11-24 2.58 2.68 2.57 129,100 2.60 10.40
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
Date Open High Low Vol Cls adjCls
10-11-11 2.73 2.78 2.61 401,000 2.73 10.92
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
Date Open High Low Vol Cls adjCls
10-10-29 2.01 2.18 2.01 260,800 2.14 8.56
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
Date Open High Low Vol Cls adjCls
10-10-18 2.01 2.09 1.95 150,500 2.07 8.28
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
Date Open High Low Vol Cls adjCls
10-10-05 1.86 1.92 1.84 109,000 1.89 7.56
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
Date Open High Low Vol Cls adjCls
10-09-22 1.61 1.64 1.60 149,300 1.61 6.44
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
Date Open High Low Vol Cls adjCls
10-09-09 1.50 1.52 1.45 148,100 1.49 5.96
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
Date Open High Low Vol Cls adjCls
10-08-26 1.47 1.49 1.39 88,900 1.39 5.56
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
Date Open High Low Vol Cls adjCls
10-08-13 1.49 1.63 1.48 163,500 1.56 6.24
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
Date Open High Low Vol Cls adjCls
10-08-02 1.70 1.70 1.60 186,400 1.67 6.68
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
Date Open High Low Vol Cls adjCls
10-07-20 1.79 1.79 1.72 218,000 1.76 7.04
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
Date Open High Low Vol Cls adjCls
10-07-07 1.43 1.58 1.37 195,800 1.57 6.28
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
Date Open High Low Vol Cls adjCls
10-06-23 1.94 1.94 1.77 233,900 1.81 7.24
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
Date Open High Low Vol Cls adjCls
10-06-10 1.60 1.72 1.58 124,400 1.62 6.48
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
Date Open High Low Vol Cls adjCls
10-05-27 1.82 1.99 1.82 182,600 1.99 7.96
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
Date Open High Low Vol Cls adjCls
10-05-14 2.39 2.39 2.21 119,300 2.21 8.84
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
Date Open High Low Vol Cls adjCls
10-05-03 2.46 2.46 2.36 247,500 2.40 9.60
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
Date Open High Low Vol Cls adjCls
10-04-20 2.28 2.31 2.20 197,000 2.30 9.20
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
Date Open High Low Vol Cls adjCls
10-04-07 2.02 2.02 1.92 117,100 1.99 7.96
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
Date Open High Low Vol Cls adjCls
10-03-24 1.62 1.64 1.57 76,400 1.58 6.32
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
Date Open High Low Vol Cls adjCls
10-03-11 1.65 1.70 1.64 75,100 1.68 6.72
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
Date Open High Low Vol Cls adjCls
10-02-26 1.67 1.72 1.62 117,400 1.65 6.60
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
Date Open High Low Vol Cls adjCls
10-02-12 1.63 1.71 1.55 165,500 1.71 6.84
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
Date Open High Low Vol Cls adjCls
10-02-01 1.51 1.60 1.51 103,300 1.58 6.32
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
Date Open High Low Vol Cls adjCls
10-01-19 1.57 1.61 1.52 123,800 1.57 6.28
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
Date Open High Low Vol Cls adjCls
10-01-05 1.46 1.48 1.43 85,900 1.43 5.72
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
Date Open High Low Vol Cls adjCls
09-12-21 1.27 1.28 1.24 52,700 1.27 5.08
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
Date Open High Low Vol Cls adjCls
09-12-08 1.29 1.31 1.20 205,000 1.24 4.96
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
Date Open High Low Vol Cls adjCls
09-11-24 1.20 1.20 1.12 104,100 1.16 4.64
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
Date Open High Low Vol Cls adjCls
09-11-11 1.17 1.17 1.02 135,900 1.09 4.36
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
Date Open High Low Vol Cls adjCls
09-10-29 1.07 1.07 0.99 152,300 0.99 3.96
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
Date Open High Low Vol Cls adjCls
09-10-16 1.53 1.54 1.42 331,800 1.48 5.92
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
Date Open High Low Vol Cls adjCls
09-10-05 1.45 1.47 1.29 545,700 1.32 5.28
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
Date Open High Low Vol Cls adjCls
09-09-22 0.88 1.00 0.87 553,100 0.96 3.84
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
Date Open High Low Vol Cls adjCls
09-09-09 0.75 0.82 0.73 242,900 0.79 3.16
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
Date Open High Low Vol Cls adjCls
09-08-26 0.67 0.70 0.65 218,400 0.68 2.72
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
Date Open High Low Vol Cls adjCls
09-08-13 0.52 0.52 0.50 169,500 0.52 2.08
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
Date Open High Low Vol Cls adjCls
09-07-31 0.57 0.57 0.51 142,100 0.55 2.20
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
Date Open High Low Vol Cls adjCls
09-07-20 0.46 0.46 0.45 53,100 0.45 1.80
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
Date Open High Low Vol Cls adjCls
09-07-07 0.41 0.44 0.38 169,300 0.38 1.52
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
Date Open High Low Vol Cls adjCls
09-06-23 0.52 0.52 0.47 327,200 0.48 1.92
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
Date Open High Low Vol Cls adjCls
09-06-10 0.52 0.53 0.47 279,600 0.50 2.00
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
Date Open High Low Vol Cls adjCls
09-05-28 0.42 0.47 0.42 763,900 0.45 1.80
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
Date Open High Low Vol Cls adjCls
09-05-14 0.39 0.40 0.34 189,800 0.38 1.52
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
Date Open High Low Vol Cls adjCls
09-05-01 0.49 0.49 0.45 234,300 0.47 1.88
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
Date Open High Low Vol Cls adjCls
09-04-20 0.45 0.47 0.43 124,300 0.43 1.72
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
Date Open High Low Vol Cls adjCls
09-04-06 0.38 0.39 0.36 167,000 0.38 1.52
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
Date Open High Low Vol Cls adjCls
09-03-24 0.34 0.35 0.30 140,900 0.30 1.20
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
Date Open High Low Vol Cls adjCls
09-03-11 0.20 0.21 0.18 146,400 0.19 0.76
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
Date Open High Low Vol Cls adjCls
09-02-26 0.35 0.45 0.33 555,100 0.35 1.40
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
Date Open High Low Vol Cls adjCls
09-02-12 0.26 0.30 0.24 147,100 0.24 0.96
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
Date Open High Low Vol Cls adjCls
09-01-30 0.29 0.30 0.28 61,500 0.29 1.16
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
Date Open High Low Vol Cls adjCls
09-01-16 0.41 0.45 0.32 525,700 0.43 1.72
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
Date Open High Low Vol Cls adjCls
09-01-05 0.62 0.69 0.60 91,200 0.69 2.76
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
Date Open High Low Vol Cls adjCls
08-12-19 0.55 0.69 0.50 507,300 0.69 2.76
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
Date Open High Low Vol Cls adjCls
08-12-08 0.47 0.51 0.46 99,700 0.48 1.92
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
Date Open High Low Vol Cls adjCls
08-11-24 0.61 0.63 0.55 98,000 0.60 2.40
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
Date Open High Low Vol Cls adjCls
08-11-11 0.74 0.75 0.56 155,400 0.60 2.40
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
Date Open High Low Vol Cls adjCls
08-10-29 0.40 0.42 0.37 251,600 0.40 1.60
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
Date Open High Low Vol Cls adjCls
08-10-16 0.62 0.66 0.47 545,900 0.56 2.24
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
Date Open High Low Vol Cls adjCls
08-10-03 1.52 1.61 1.40 210,400 1.41 5.64
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
Date Open High Low Vol Cls adjCls
08-09-22 1.71 2.00 1.61 207,100 1.78 7.12
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
Date Open High Low Vol Cls adjCls
08-09-09 4.47 4.55 4.31 216,100 4.37 17.48
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
Date Open High Low Vol Cls adjCls
08-08-26 4.80 4.87 4.78 64,600 4.84 19.36
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
Date Open High Low Vol Cls adjCls
08-08-13 5.25 5.25 5.04 118,200 5.23 20.92
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
Date Open High Low Vol Cls adjCls
08-07-31 5.14 5.35 5.01 132,500 5.02 20.08
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
Date Open High Low Vol Cls adjCls
08-07-18 5.06 5.07 4.84 249,500 4.92 19.68
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
Date Open High Low Vol Cls adjCls
08-07-07 5.00 5.08 4.95 171,900 5.01 20.04
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
Date Open High Low Vol Cls adjCls
08-06-23 5.91 5.95 5.69 111,100 5.70 22.80
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
Date Open High Low Vol Cls adjCls
08-06-10 5.80 5.90 5.80 143,600 5.82 23.28
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
Date Open High Low Vol Cls adjCls
08-05-28 5.60 5.68 5.48 152,900 5.59 22.36
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
Date Open High Low Vol Cls adjCls
08-05-14 5.74 5.88 5.67 106,200 5.72 22.88
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
Date Open High Low Vol Cls adjCls
08-05-01 5.42 6.02 5.42 480,000 5.66 22.64
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
Date Open High Low Vol Cls adjCls
08-04-18 5.51 5.55 5.36 194,000 5.46 21.84
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
Date Open High Low Vol Cls adjCls
08-04-07 5.49 5.51 5.34 108,100 5.36 21.44
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
Date Open High Low Vol Cls adjCls
08-03-25 5.60 5.68 5.55 146,700 5.66 22.64
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
Date Open High Low Vol Cls adjCls
08-03-11 5.62 5.63 5.35 300,900 5.45 21.80
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
Date Open High Low Vol Cls adjCls
08-02-27 5.28 5.37 5.23 87,600 5.33 21.32
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
Date Open High Low Vol Cls adjCls
08-02-13 5.22 5.30 5.15 1,079,000 5.25 21.00
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
Date Open High Low Vol Cls adjCls
08-01-31 3.98 4.12 3.91 377,000 3.99 15.96
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
Date Open High Low Vol Cls adjCls
08-01-17 4.33 4.39 4.00 223,600 4.12 16.48
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
Date Open High Low Vol Cls adjCls
08-01-04 4.50 4.58 4.30 199,900 4.38 17.52
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
Date Open High Low Vol Cls adjCls
07-12-20 4.64 4.80 4.60 207,800 4.79 19.16
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
Date Open High Low Vol Cls adjCls
07-12-07 4.53 4.68 4.45 103,300 4.51 18.04
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
Date Open High Low Vol Cls adjCls
07-11-26 4.33 4.41 4.17 147,500 4.17 16.68
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
Date Open High Low Vol Cls adjCls
07-11-12 4.25 4.43 4.15 260,500 4.33 17.32
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
Date Open High Low Vol Cls adjCls
07-10-30 4.39 4.64 4.36 203,000 4.55 18.20
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
Date Open High Low Vol Cls adjCls
07-10-17 4.90 4.90 4.61 457,900 4.69 18.76
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
Date Open High Low Vol Cls adjCls
07-10-04 4.98 5.01 4.85 180,800 4.90 19.60
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
Date Open High Low Vol Cls adjCls
07-09-21 5.12 5.37 5.04 278,300 5.24 20.96
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
Date Open High Low Vol Cls adjCls
07-09-10 4.85 4.93 4.73 258,100 4.87 19.48
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
Date Open High Low Vol Cls adjCls
07-08-27 4.84 4.84 4.72 140,900 4.78 19.12
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
Date Open High Low Vol Cls adjCls
07-08-14 5.05 5.18 4.93 532,000 5.00 20.00
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
Date Open High Low Vol Cls adjCls
07-08-01 5.55 5.87 5.51 375,400 5.78 23.12
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
Date Open High Low Vol Cls adjCls
07-07-19 6.30 6.43 6.30 215,900 6.42 25.68
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
Date Open High Low Vol Cls adjCls
07-07-06 6.43 6.46 6.35 188,800 6.45 25.80
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
Date Open High Low Vol Cls adjCls
07-06-22 6.49 6.58 6.42 582,400 6.56 26.24
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
Date Open High Low Vol Cls adjCls
07-06-11 6.23 6.23 6.06 398,500 6.06 24.24
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
Date Open High Low Vol Cls adjCls
07-05-29 6.24 6.30 6.19 177,800 6.29 25.16
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
Date Open High Low Vol Cls adjCls
07-05-15 6.35 6.48 6.33 516,200 6.39 25.56
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
Date Open High Low Vol Cls adjCls
07-05-02 8.21 8.25 8.09 342,800 8.20 32.80
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
Date Open High Low Vol Cls adjCls
07-04-19 7.53 7.64 7.37 227,000 7.44 29.76
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
Date Open High Low Vol Cls adjCls
07-04-05 7.85 8.10 7.85 568,700 8.01 32.04
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
Date Open High Low Vol Cls adjCls
07-03-23 7.74 7.83 7.73 100,200 7.75 31.00
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
Date Open High Low Vol Cls adjCls
07-03-12 7.44 7.50 7.40 139,200 7.48 29.92
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
Date Open High Low Vol Cls adjCls
07-02-27 7.61 7.61 7.18 569,300 7.35 29.40
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
Date Open High Low Vol Cls adjCls
07-02-13 6.90 7.52 6.90 1,638,200 7.50 30.00
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
Date Open High Low Vol Cls adjCls
07-01-31 6.44 6.58 6.25 502,700 6.44 25.76
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
Date Open High Low Vol Cls adjCls
07-01-18 6.66 6.67 6.27 455,300 6.32 25.28
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
Date Open High Low Vol Cls adjCls
07-01-04 5.99 6.09 5.86 470,700 6.08 24.32
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
Date Open High Low Vol Cls adjCls
06-12-19 5.74 5.75 5.65 271,700 5.73 22.92
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
Date Open High Low Vol Cls adjCls
06-12-06 6.58 6.65 6.51 142,300 6.60 26.40
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
Date Open High Low Vol Cls adjCls
06-11-22 6.68 6.80 6.62 172,000 6.74 26.96
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
Date Open High Low Vol Cls adjCls
06-11-09 6.67 6.69 6.37 234,100 6.37 25.48
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
Date Open High Low Vol Cls adjCls
06-10-27 7.01 7.05 6.80 221,100 6.81 27.24
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
Date Open High Low Vol Cls adjCls
06-10-16 7.57 7.80 7.51 266,000 7.71 30.84
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
Date Open High Low Vol Cls adjCls
06-10-03 6.94 7.05 6.90 293,600 7.00 28.00
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
Date Open High Low Vol Cls adjCls
06-09-20 6.61 6.73 6.61 415,500 6.73 26.92
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
Date Open High Low Vol Cls adjCls
06-09-07 5.90 6.30 5.81 456,900 6.17 24.68
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
Date Open High Low Vol Cls adjCls
06-08-24 6.00 6.00 5.82 158,400 5.93 23.72
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
Date Open High Low Vol Cls adjCls
06-08-11 5.45 5.46 5.35 190,700 5.37 21.48
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
Date Open High Low Vol Cls adjCls
06-07-31 5.44 5.59 5.39 228,800 5.53 22.12
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
Date Open High Low Vol Cls adjCls
06-07-18 5.64 5.70 5.24 266,900 5.53 22.12
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
Date Open High Low Vol Cls adjCls
06-07-05 5.95 5.95 5.76 238,400 5.81 23.24
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
Date Open High Low Vol Cls adjCls
06-06-21 5.50 5.70 5.43 527,300 5.61 22.44
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
Date Open High Low Vol Cls adjCls
06-06-08 6.10 6.46 5.79 494,300 6.15 24.60
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
Date Open High Low Vol Cls adjCls
06-05-25 6.33 6.48 6.04 467,500 6.15 24.60
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
Date Open High Low Vol Cls adjCls
06-05-12 6.42 6.63 6.30 517,200 6.45 25.80
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
Date Open High Low Vol Cls adjCls
06-05-01 5.95 5.99 5.80 407,400 5.84 23.36
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
Date Open High Low Vol Cls adjCls
06-04-18 5.74 5.99 5.74 216,200 5.96 23.84
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
Date Open High Low Vol Cls adjCls
06-04-04 6.04 6.10 5.78 303,000 5.88 23.52
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
Date Open High Low Vol Cls adjCls
06-03-22 6.13 6.35 6.00 498,200 6.08 24.32
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
Date Open High Low Vol Cls adjCls
06-03-09 6.57 6.74 6.43 267,100 6.55 26.20
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
Date Open High Low Vol Cls adjCls
06-02-24 7.19 7.29 7.05 361,000 7.20 28.80
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
Date Open High Low Vol Cls adjCls
06-02-10 7.64 7.80 7.49 446,800 7.60 30.40
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
Date Open High Low Vol Cls adjCls
06-01-30 6.47 6.62 6.31 354,100 6.47 25.88
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
Date Open High Low Vol Cls adjCls
06-01-17 5.48 5.69 5.44 698,100 5.66 22.64
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
Date Open High Low Vol Cls adjCls
06-01-03 4.77 4.90 4.58 230,600 4.78 19.12
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
Date Open High Low Vol Cls adjCls
05-12-19 4.66 4.82 4.65 306,400 4.68 18.72
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
Date Open High Low Vol Cls adjCls
05-12-06 5.25 5.34 5.12 157,800 5.21 20.84
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
Date Open High Low Vol Cls adjCls
05-11-22 4.66 4.83 4.66 146,300 4.77 19.08
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
Date Open High Low Vol Cls adjCls
05-11-09 4.44 4.53 4.37 208,600 4.40 17.60
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
Date Open High Low Vol Cls adjCls
05-10-27 5.04 5.04 4.30 1,506,600 4.33 17.32
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
Date Open High Low Vol Cls adjCls
05-10-14 5.55 5.62 5.47 283,800 5.56 22.24
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
Date Open High Low Vol Cls adjCls
05-10-03 5.25 5.46 5.25 192,100 5.40 21.60
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
Date Open High Low Vol Cls adjCls
05-09-20 5.74 5.84 5.52 231,800 5.55 22.20
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
Date Open High Low Vol Cls adjCls
05-09-07 5.97 6.00 5.85 175,800 5.96 23.84
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
Date Open High Low Vol Cls adjCls
05-08-24 6.16 6.19 5.91 240,500 5.99 23.96
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
Date Open High Low Vol Cls adjCls
05-08-11 6.04 6.29 6.01 79,300 6.26 25.04
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
Date Open High Low Vol Cls adjCls
05-07-29 6.89 7.03 6.78 148,600 6.91 27.64
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
Date Open High Low Vol Cls adjCls
05-07-18 7.19 7.23 7.00 154,900 7.06 28.24
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
Date Open High Low Vol Cls adjCls
05-07-05 6.88 7.05 6.77 176,500 6.95 27.80
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
Date Open High Low Vol Cls adjCls
05-06-21 7.22 7.34 7.20 171,200 7.25 29.00
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
Date Open High Low Vol Cls adjCls
05-06-08 7.75 7.99 7.73 254,100 7.82 31.28
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
Date Open High Low Vol Cls adjCls
05-05-25 6.16 6.46 6.10 321,400 6.32 25.28
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
Date Open High Low Vol Cls adjCls
05-05-12 5.73 5.89 5.61 159,500 5.68 22.72
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
Date Open High Low Vol Cls adjCls
05-04-29 6.41 6.54 6.04 365,900 6.21 24.84
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
Date Open High Low Vol Cls adjCls
05-04-18 6.57 6.75 6.54 281,000 6.60 26.40
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
Date Open High Low Vol Cls adjCls
05-04-05 6.93 7.09 6.89 232,400 6.96 27.84
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
Date Open High Low Vol Cls adjCls
05-03-22 7.32 7.36 7.16 340,400 7.26 29.04
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
Date Open High Low Vol Cls adjCls
05-03-09 8.25 8.46 8.16 138,900 8.23 32.92
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
Date Open High Low Vol Cls adjCls
05-02-24 8.54 8.82 8.43 172,300 8.79 35.16
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
Date Open High Low Vol Cls adjCls
05-02-10 8.55 8.89 8.18 326,600 8.42 33.68
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
Date Open High Low Vol Cls adjCls
05-01-28 7.36 7.48 7.26 140,300 7.26 29.04
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
Date Open High Low Vol Cls adjCls
05-01-14 7.01 7.33 7.01 180,900 7.29 29.16
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
Date Open High Low Vol Cls adjCls
05-01-03 8.15 8.15 7.79 191,900 7.89 31.56
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
Date Open High Low Vol Cls adjCls
04-12-20 8.11 8.36 7.92 276,000 7.98 31.92
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
Date Open High Low Vol Cls adjCls
04-12-07 8.18 8.22 7.98 462,200 8.13 32.52
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
Date Open High Low Vol Cls adjCls
04-11-23 7.21 7.26 6.93 299,700 7.09 28.36
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
Date Open High Low Vol Cls adjCls
04-11-10 6.95 6.95 6.50 339,900 6.59 26.36
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
Date Open High Low Vol Cls adjCls
04-10-28 8.33 8.67 8.33 281,700 8.60 34.40
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
Date Open High Low Vol Cls adjCls
04-10-15 7.65 7.98 7.55 346,700 7.80 31.20
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
Date Open High Low Vol Cls adjCls
04-10-04 9.05 9.29 9.01 271,200 9.12 36.48
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
Date Open High Low Vol Cls adjCls
04-09-21 8.48 8.80 8.42 371,200 8.78 35.12
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
Date Open High Low Vol Cls adjCls
04-09-08 7.48 7.63 7.25 407,400 7.26 29.04
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
Date Open High Low Vol Cls adjCls
04-08-25 8.56 8.85 8.47 209,000 8.82 35.28
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
Date Open High Low Vol Cls adjCls
04-08-12 8.09 8.20 7.82 147,100 7.86 31.44
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
Date Open High Low Vol Cls adjCls
04-07-30 8.93 9.41 8.93 253,100 9.33 37.32
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
Date Open High Low Vol Cls adjCls
04-07-19 9.47 9.62 9.36 214,800 9.48 37.92
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
Date Open High Low Vol Cls adjCls
04-07-06 11.27 11.28 10.70 330,000 10.93 43.72
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
Date Open High Low Vol Cls adjCls
04-06-22 10.95 11.50 10.81 201,900 11.50 46.00
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
Date Open High Low Vol Cls adjCls
04-06-08 11.76 12.00 11.71 182,100 11.84 47.36
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
Date Open High Low Vol Cls adjCls
04-05-25 11.33 12.11 11.21 366,900 12.01 48.04
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
Date Open High Low Vol Cls adjCls
04-05-12 11.30 11.32 10.57 373,300 11.00 44.00
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
Date Open High Low Vol Cls adjCls
04-04-29 10.79 11.50 10.39 647,700 10.75 43.00
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
Date Open High Low Vol Cls adjCls
04-04-16 10.75 10.89 10.38 234,400 10.46 41.84
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
Date Open High Low Vol Cls adjCls
04-04-02 11.31 11.68 11.25 421,000 11.52 46.08
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
Date Open High Low Vol Cls adjCls
04-03-22 9.98 9.98 9.45 291,600 9.50 38.00
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
Date Open High Low Vol Cls adjCls
04-03-09 10.22 10.41 9.93 289,700 10.09 40.36
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
Date Open High Low Vol Cls adjCls
04-02-25 11.15 11.45 11.10 129,000 11.41 45.64
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
Date Open High Low Vol Cls adjCls
04-02-11 12.35 12.75 12.23 316,700 12.23 48.92
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
Date Open High Low Vol Cls adjCls
04-01-29 11.60 11.83 11.28 1,361,600 11.64 46.56
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
Date Open High Low Vol Cls adjCls
04-01-15 11.22 11.56 10.80 312,900 11.32 45.28
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
Date Open High Low Vol Cls adjCls
04-01-02 10.40 10.43 9.89 143,900 10.00 40.00
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
Date Open High Low Vol Cls adjCls
03-12-18 9.55 9.98 9.36 231,000 9.90 39.60
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
Date Open High Low Vol Cls adjCls
03-12-05 10.50 10.55 9.90 528,700 10.15 40.60
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
Date Open High Low Vol Cls adjCls
03-11-21 10.65 10.77 10.37 228,000 10.71 42.84
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
Date Open High Low Vol Cls adjCls
03-11-10 11.62 11.62 10.82 271,700 10.85 43.40
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
Date Open High Low Vol Cls adjCls
03-10-28 10.05 10.19 9.80 1,887,700 10.01 40.04
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
Date Open High Low Vol Cls adjCls
03-10-15 10.31 10.56 10.13 413,200 10.16 40.64
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
Date Open High Low Vol Cls adjCls
03-10-02 8.55 8.77 8.43 179,600 8.44 33.76
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
Date Open High Low Vol Cls adjCls
03-09-19 9.78 10.00 9.54 246,100 9.54 38.16
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
Date Open High Low Vol Cls adjCls
03-09-08 10.04 10.18 9.90 413,800 10.13 40.52
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
Date Open High Low Vol Cls adjCls
03-08-25 8.57 8.66 8.22 146,500 8.23 32.92
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
Date Open High Low Vol Cls adjCls
03-08-12 7.00 7.17 6.90 118,200 7.12 28.48
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
Date Open High Low Vol Cls adjCls
03-07-30 7.87 8.00 7.34 801,200 7.39 29.56
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
Date Open High Low Vol Cls adjCls
03-07-17 8.20 8.25 7.72 540,600 7.80 31.20
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
Date Open High Low Vol Cls adjCls
03-07-03 6.20 6.46 6.09 87,100 6.18 24.72
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
Date Open High Low Vol Cls adjCls
03-06-20 6.44 6.50 6.20 164,600 6.31 25.24
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
Date Open High Low Vol Cls adjCls
03-06-09 6.59 6.59 5.84 683,600 5.99 23.96
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
Date Open High Low Vol Cls adjCls
03-05-27 4.98 5.35 4.93 198,200 5.23 20.92
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
Date Open High Low Vol Cls adjCls
03-05-13 5.45 5.46 5.29 132,900 5.36 21.44
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
Date Open High Low Vol Cls adjCls
03-04-30 5.65 5.79 5.56 124,500 5.68 22.72
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
Date Open High Low Vol Cls adjCls
03-04-16 4.81 5.10 4.80 287,200 4.93 19.72
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
Date Open High Low Vol Cls adjCls
03-04-03 5.22 5.22 4.96 80,000 5.02 20.08
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
Date Open High Low Vol Cls adjCls
03-03-21 5.40 5.60 5.21 316,100 5.46 21.84
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
Date Open High Low Vol Cls adjCls
03-03-10 4.75 4.75 4.53 87,900 4.55 18.20
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
Date Open High Low Vol Cls adjCls
03-02-25 6.25 6.29 5.99 108,000 6.14 24.56
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
Date Open High Low Vol Cls adjCls
03-02-11 6.30 6.40 6.14 161,900 6.17 24.68
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
Date Open High Low Vol Cls adjCls
03-01-29 6.73 7.22 6.65 258,500 7.14 28.56
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
Date Open High Low Vol Cls adjCls
03-01-15 6.67 6.78 6.24 324,800 6.76 27.04
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
Date Open High Low Vol Cls adjCls
03-01-02 5.64 5.87 5.64 169,500 5.83 23.32
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
Date Open High Low Vol Cls adjCls
02-12-18 6.03 6.03 5.52 179,800 5.56 22.24
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
Date Open High Low Vol Cls adjCls
02-12-05 7.20 7.36 6.75 172,100 6.76 27.04
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
Date Open High Low Vol Cls adjCls
02-11-21 6.73 7.35 6.68 214,700 7.20 28.80
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
Date Open High Low Vol Cls adjCls
02-11-08 5.76 6.31 5.65 177,100 6.10 24.40
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
Date Open High Low Vol Cls adjCls
02-10-28 5.08 5.32 5.00 161,000 5.00 20.00
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
Date Open High Low Vol Cls adjCls
02-10-15 4.22 4.80 4.21 385,600 4.69 18.76
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
Date Open High Low Vol Cls adjCls
02-10-02 4.94 5.20 4.81 105,400 4.94 19.76
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
Date Open High Low Vol Cls adjCls
02-09-19 5.55 5.55 5.08 119,300 5.09 20.36
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
Date Open High Low Vol Cls adjCls
02-09-06 6.31 6.64 6.31 167,800 6.45 25.80
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
Date Open High Low Vol Cls adjCls
02-08-23 8.62 8.62 7.86 204,200 7.91 31.64
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
Date Open High Low Vol Cls adjCls
02-08-12 7.91 7.91 7.51 138,900 7.65 30.60
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
Date Open High Low Vol Cls adjCls
02-07-30 8.41 8.88 8.20 135,100 8.78 35.12
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
Date Open High Low Vol Cls adjCls
02-07-17 10.60 11.15 10.00 184,300 10.02 40.08
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
Date Open High Low Vol Cls adjCls
02-07-03 10.10 10.59 10.02 169,700 10.50 42.00
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
Date Open High Low Vol Cls adjCls
02-06-20 11.00 11.15 10.44 157,200 10.63 42.52
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
Date Open High Low Vol Cls adjCls
02-06-07 10.25 10.84 9.89 265,100 10.70 42.80
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
Date Open High Low Vol Cls adjCls
02-05-24 13.18 13.19 12.63 395,500 12.92 51.68
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
Date Open High Low Vol Cls adjCls
02-05-13 13.36 14.11 13.34 100,600 14.00 56.00
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
Date Open High Low Vol Cls adjCls
02-04-30 14.00 14.70 14.00 254,100 14.40 57.60
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
Date Open High Low Vol Cls adjCls
02-04-17 15.11 15.47 14.95 446,500 15.10 60.40
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
Date Open High Low Vol Cls adjCls
02-04-04 13.68 14.04 13.38 81,600 13.94 55.76
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
Date Open High Low Vol Cls adjCls
02-03-21 12.91 13.28 12.65 109,700 13.26 53.04
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
Date Open High Low Vol Cls adjCls
02-03-08 14.24 15.00 14.18 201,800 14.50 58.00
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
Date Open High Low Vol Cls adjCls
02-02-25 11.36 12.05 11.35 96,000 11.99 47.96
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
Date Open High Low Vol Cls adjCls
02-02-11 12.30 12.66 12.01 160,600 12.64 50.56
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
Date Open High Low Vol Cls adjCls
02-01-29 13.49 13.60 12.82 185,200 12.87 51.48
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
Date Open High Low Vol Cls adjCls
02-01-15 14.60 14.75 14.06 244,100 14.74 58.96
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
Date Open High Low Vol Cls adjCls
02-01-02 12.86 13.32 12.85 212,500 13.20 52.80
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
Date Open High Low Vol Cls adjCls
01-12-18 14.35 14.55 14.27 135,500 14.40 57.60
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
Date Open High Low Vol Cls adjCls
01-12-05 14.19 14.98 14.00 253,700 14.91 59.64
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
Date Open High Low Vol Cls adjCls
01-11-21 13.01 13.39 12.71 66,800 13.07 52.28
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
Date Open High Low Vol Cls adjCls
01-11-08 13.71 14.20 13.63 297,400 13.72 54.88
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
Date Open High Low Vol Cls adjCls
01-10-26 12.66 13.42 12.59 510,600 13.25 53.00
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
Date Open High Low Vol Cls adjCls
01-10-15 11.72 11.80 10.53 224,600 10.71 42.84
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
Date Open High Low Vol Cls adjCls
01-10-02 9.20 9.53 8.96 176,400 9.05 36.20
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
Date Open High Low Vol Cls adjCls
01-09-19 11.96 12.10 10.41 303,400 10.80 43.20
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
Date Open High Low Vol Cls adjCls
01-08-30 13.65 14.10 13.20 177,600 14.07 56.28
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
Date Open High Low Vol Cls adjCls
01-08-17 13.71 13.86 13.25 202,700 13.51 54.04
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
Date Open High Low Vol Cls adjCls
01-08-06 14.97 15.04 14.46 105,400 14.88 59.52
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
Date Open High Low Vol Cls adjCls
01-07-24 14.28 14.38 13.90 256,100 14.05 56.20
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
Date Open High Low Vol Cls adjCls
01-07-11 12.82 13.20 12.32 159,300 12.99 51.96
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
Date Open High Low Vol Cls adjCls
01-06-27 14.06 14.57 14.00 58,600 14.17 56.68
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
Date Open High Low Vol Cls adjCls
01-06-14 15.20 15.35 14.35 127,900 14.45 57.80
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
Date Open High Low Vol Cls adjCls
01-06-01 15.16 15.60 14.96 116,400 15.59 62.36
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
Date Open High Low Vol Cls adjCls
01-05-18 18.31 18.31 17.49 257,300 17.82 71.28
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
Date Open High Low Vol Cls adjCls
01-05-07 14.32 14.85 14.31 184,500 14.60 58.40
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
Date Open High Low Vol Cls adjCls
01-04-24 14.97 15.13 14.60 412,100 14.96 59.84
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
Date Open High Low Vol Cls adjCls
01-04-10 11.75 12.20 11.41 396,100 12.20 48.80
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
Date Open High Low Vol Cls adjCls
01-03-28 11.94 12.50 11.63 565,900 11.63 46.50
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
Date Open High Low Vol Cls adjCls
01-03-15 11.50 11.56 10.88 246,600 11.00 44.00
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
Date Open High Low Vol Cls adjCls
01-03-02 9.75 10.75 9.63 321,500 10.38 41.50
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
Date Open High Low Vol Cls adjCls
01-02-16 10.50 11.19 10.00 367,500 11.13 44.50
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
Date Open High Low Vol Cls adjCls
01-02-05 10.75 11.19 10.25 262,400 10.94 43.75
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
Date Open High Low Vol Cls adjCls
01-01-23 10.56 11.44 10.13 276,500 11.00 44.00
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
Date Open High Low Vol Cls adjCls
01-01-09 8.75 8.81 8.47 781,800 8.56 34.25
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
Date Open High Low Vol Cls adjCls
00-12-26 8.44 8.88 8.13 94,800 8.13 32.50
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
Date Open High Low Vol Cls adjCls
00-12-12 10.00 10.69 9.50 65,600 9.72 38.87
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
Date Open High Low Vol Cls adjCls
00-11-29 7.81 8.00 7.00 115,000 7.06 28.25
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
Date Open High Low Vol Cls adjCls
00-11-15 8.69 9.06 8.50 66,900 8.53 34.12
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
Date Open High Low Vol Cls adjCls
00-11-02 10.75 10.94 10.00 139,700 10.50 42.00
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
Date Open High Low Vol Cls adjCls
00-10-20 9.38 10.88 9.25 300,500 10.75 43.00
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
Date Open High Low Vol Cls adjCls
00-10-09 9.00 9.00 8.38 174,900 8.56 34.25
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
Date Open High Low Vol Cls adjCls
00-09-26 12.50 12.63 11.38 88,000 11.63 46.50
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
Date Open High Low Vol Cls adjCls
00-09-13 15.81 16.13 15.63 138,500 15.75 63.00
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
Date Open High Low Vol Cls adjCls
00-08-30 19.06 19.25 18.25 96,200 18.31 73.25
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
Date Open High Low Vol Cls adjCls
00-08-17 17.50 18.75 17.44 240,000 18.56 74.25
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
Date Open High Low Vol Cls adjCls
00-08-04 16.88 17.00 15.75 204,200 16.38 65.50
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
Date Open High Low Vol Cls adjCls
00-07-24 20.13 20.25 16.50 635,200 16.88 67.50
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
Date Open High Low Vol Cls adjCls
00-07-11 27.50 30.00 23.75 4,362,100 23.94 95.75