Agilysys Inc. (AGYS)

10.16
-0.11 (-1.07%)
Exchange
NMS
Day Range
9.82 - 10.59
52 Week Range
7.97 - 12.74
Open
10.07
Avg. Vol
40,337
Market Cap
228.29M
Short ratio
21.00
PE ratio
PEG Ratio
-8.56
Earnings Share
-0.43

Agilysys Inc. (AGYS) Historicals

Date Open High Low Vol Cls adjCls
15-08-31 10.11 10.38 10.11 55,700 10.27 10.27
15-08-28 9.76 10.21 9.62 26,900 10.21 10.21
15-08-27 9.55 9.82 9.40 33,200 9.80 9.80
15-08-26 9.56 9.78 9.46 60,700 9.54 9.54
15-08-25 9.51 9.62 9.37 59,300 9.41 9.41
15-08-24 9.23 9.50 9.23 44,900 9.25 9.25
15-08-21 9.33 9.77 9.33 39,500 9.63 9.63
15-08-20 9.34 9.62 9.33 80,700 9.52 9.52
15-08-19 9.49 9.54 9.33 22,000 9.43 9.43
Date Open High Low Vol Cls adjCls
15-08-18 9.51 9.60 9.44 23,100 9.52 9.52
15-08-17 9.38 9.55 9.31 25,700 9.53 9.53
15-08-14 9.32 9.74 9.18 43,200 9.38 9.38
15-08-13 9.50 9.60 9.32 12,300 9.38 9.38
15-08-12 9.51 9.62 9.45 38,700 9.57 9.57
15-08-11 9.73 9.78 9.48 56,500 9.60 9.60
15-08-10 9.77 9.97 9.72 70,600 9.77 9.77
15-08-07 9.90 10.00 9.55 26,200 9.77 9.77
15-08-06 9.86 10.13 9.29 25,100 9.96 9.96
Date Open High Low Vol Cls adjCls
15-08-05 9.01 10.75 9.01 110,500 9.89 9.89
15-08-04 8.23 8.39 8.23 33,300 8.28 8.28
15-08-03 8.41 8.41 8.16 16,300 8.23 8.23
15-07-31 8.11 9.08 8.11 56,400 8.47 8.47
15-07-30 8.19 8.24 7.97 49,800 8.08 8.08
15-07-29 8.14 8.43 8.14 21,000 8.23 8.23
15-07-28 8.38 8.64 8.31 30,400 8.40 8.40
15-07-27 9.08 9.08 8.24 28,300 8.34 8.34
15-07-24 9.14 9.22 9.03 23,800 9.08 9.08
Date Open High Low Vol Cls adjCls
15-07-23 9.24 9.24 9.10 28,800 9.17 9.17
15-07-22 9.21 9.31 9.13 17,200 9.15 9.15
15-07-21 9.60 9.60 9.27 6,500 9.29 9.29
15-07-20 9.57 9.57 9.38 15,700 9.50 9.50
15-07-17 9.57 9.60 9.46 15,600 9.54 9.54
15-07-16 9.59 9.71 9.49 19,600 9.53 9.53
15-07-15 9.69 9.69 9.40 12,900 9.52 9.52
15-07-14 9.59 9.79 9.51 40,500 9.68 9.68
15-07-13 9.38 9.55 9.38 24,500 9.52 9.52
Date Open High Low Vol Cls adjCls
15-07-10 9.23 9.53 9.18 28,100 9.32 9.32
15-07-09 9.32 9.32 9.09 58,100 9.15 9.15
15-07-08 9.09 9.25 9.06 26,500 9.19 9.19
15-07-07 9.13 9.17 9.04 29,500 9.11 9.11
15-07-06 9.16 9.20 9.10 78,200 9.18 9.18
15-07-02 9.21 9.23 9.11 16,500 9.18 9.18
15-07-01 9.27 9.35 9.12 41,200 9.21 9.21
15-06-30 9.12 9.22 9.02 58,000 9.18 9.18
15-06-29 9.15 9.23 9.00 82,900 9.09 9.09
Date Open High Low Vol Cls adjCls
15-06-26 9.44 9.50 9.13 140,000 9.15 9.15
15-06-25 9.47 9.47 9.23 25,300 9.40 9.40
15-06-24 9.66 9.73 9.33 25,800 9.37 9.37
15-06-23 9.94 9.94 9.72 18,500 9.75 9.75
15-06-22 9.98 9.98 9.85 36,500 9.88 9.88
15-06-19 9.35 10.00 9.24 156,900 9.97 9.97
15-06-18 9.23 9.37 9.15 36,200 9.32 9.32
15-06-17 9.34 9.37 9.14 21,700 9.14 9.14
15-06-16 9.22 9.32 9.22 18,500 9.30 9.30
Date Open High Low Vol Cls adjCls
15-06-15 9.20 9.30 9.10 68,000 9.26 9.26
15-06-12 9.21 9.32 9.15 20,600 9.30 9.30
15-06-11 9.25 9.36 9.16 44,900 9.20 9.20
15-06-10 9.23 9.41 9.23 44,800 9.29 9.29
15-06-09 9.15 9.28 9.10 25,700 9.13 9.13
15-06-08 9.14 9.27 9.13 57,700 9.20 9.20
15-06-05 9.13 9.18 9.04 31,300 9.15 9.15
15-06-04 9.15 9.18 9.10 28,900 9.13 9.13
15-06-03 9.18 9.34 9.12 22,400 9.15 9.15
Date Open High Low Vol Cls adjCls
15-06-02 9.01 9.23 9.00 37,000 9.12 9.12
15-06-01 9.15 9.40 8.99 18,300 9.08 9.08
15-05-29 9.61 9.65 8.99 140,100 9.03 9.03
15-05-28 9.69 9.69 9.59 16,600 9.67 9.67
15-05-27 9.36 9.73 9.33 24,800 9.68 9.68
15-05-26 9.28 9.36 9.09 28,000 9.31 9.31
15-05-22 9.45 9.49 9.22 19,100 9.35 9.35
15-05-21 9.65 9.72 9.50 24,100 9.51 9.51
15-05-20 9.86 9.86 9.69 15,500 9.69 9.69
Date Open High Low Vol Cls adjCls
15-05-19 10.21 10.21 9.73 26,100 9.78 9.78
15-05-18 10.14 10.21 9.89 18,600 10.16 10.16
15-05-15 10.02 10.22 9.92 28,100 10.12 10.12
15-05-14 9.81 10.11 9.69 21,800 10.00 10.00
15-05-13 9.89 9.89 9.57 41,200 9.65 9.65
15-05-12 9.85 9.90 9.60 27,300 9.82 9.82
15-05-11 9.59 9.92 9.51 31,100 9.85 9.85
15-05-08 9.63 9.73 9.19 35,500 9.54 9.54
15-05-07 8.76 9.59 8.75 84,700 9.51 9.51
Date Open High Low Vol Cls adjCls
15-05-06 8.90 8.90 8.72 65,700 8.75 8.75
15-05-05 9.12 9.16 8.78 63,900 8.88 8.88
15-05-04 9.10 9.31 9.10 31,300 9.15 9.15
15-05-01 9.40 9.46 9.06 42,000 9.08 9.08
15-04-30 9.95 9.97 9.31 69,500 9.41 9.41
15-04-29 10.30 10.30 10.00 15,000 10.01 10.01
15-04-28 10.11 10.43 10.11 26,900 10.31 10.31
15-04-27 10.06 10.16 10.05 28,800 10.08 10.08
15-04-24 9.98 10.15 9.98 65,100 10.10 10.10
Date Open High Low Vol Cls adjCls
15-04-23 9.85 10.14 9.85 68,000 10.02 10.02
15-04-22 9.98 9.99 9.93 20,000 9.95 9.95
15-04-21 10.04 10.04 9.98 19,900 10.00 10.00
15-04-20 9.93 10.11 9.90 16,300 10.07 10.07
15-04-17 9.95 9.95 9.85 46,300 9.87 9.87
15-04-16 10.15 10.16 10.01 27,800 10.02 10.02
15-04-15 9.97 10.23 9.91 37,800 10.13 10.13
15-04-14 10.10 10.12 9.94 45,900 9.97 9.97
15-04-13 10.11 10.12 10.08 27,000 10.10 10.10
Date Open High Low Vol Cls adjCls
15-04-10 10.11 10.15 10.05 73,700 10.11 10.11
15-04-09 10.04 10.15 9.98 27,400 10.11 10.11
15-04-08 9.90 10.02 9.90 22,700 10.00 10.00
15-04-07 9.89 9.98 9.85 23,100 9.93 9.93
15-04-06 9.76 10.00 9.76 53,000 9.89 9.89
15-04-02 9.93 10.00 9.63 35,900 9.79 9.79
15-04-01 9.82 9.91 9.76 24,000 9.90 9.90
15-03-31 9.80 9.92 9.76 63,300 9.84 9.84
15-03-30 9.98 10.00 9.78 52,700 9.81 9.81
Date Open High Low Vol Cls adjCls
15-03-27 9.74 9.93 9.66 38,900 9.93 9.93
15-03-26 9.92 9.92 9.68 45,300 9.76 9.76
15-03-25 10.02 10.07 9.90 27,700 9.91 9.91
15-03-24 9.91 10.08 9.89 31,900 10.01 10.01
15-03-23 9.92 9.97 9.87 23,900 9.92 9.92
15-03-20 9.68 9.95 9.68 61,700 9.94 9.94
15-03-19 9.64 9.72 9.52 14,300 9.65 9.65
15-03-18 9.70 9.70 9.39 14,800 9.64 9.64
15-03-17 9.52 9.59 9.24 41,000 9.45 9.45
Date Open High Low Vol Cls adjCls
15-03-16 9.48 9.65 9.41 50,900 9.58 9.58
15-03-13 9.38 9.44 9.25 15,200 9.42 9.42
15-03-12 9.17 9.43 9.15 21,500 9.38 9.38
15-03-11 9.22 9.22 9.10 60,000 9.14 9.14
15-03-10 9.40 9.40 9.16 34,000 9.18 9.18
15-03-09 9.43 9.52 9.39 9,200 9.46 9.46
15-03-06 9.28 9.59 9.28 27,700 9.38 9.38
15-03-05 9.32 9.34 9.10 23,100 9.32 9.32
15-03-04 9.61 9.61 9.23 30,200 9.34 9.34
Date Open High Low Vol Cls adjCls
15-03-03 9.75 9.75 9.66 5,900 9.66 9.66
15-03-02 9.93 10.00 9.76 29,900 9.78 9.78
15-02-27 9.82 9.99 9.80 29,700 9.89 9.89
15-02-26 9.87 9.99 9.80 12,700 9.84 9.84
15-02-25 9.71 9.94 9.65 10,700 9.92 9.92
15-02-24 9.68 9.87 9.64 21,000 9.73 9.73
15-02-23 9.80 9.84 9.60 20,600 9.62 9.62
15-02-20 9.95 9.95 9.85 51,900 9.87 9.87
15-02-19 9.97 10.01 9.93 29,100 9.93 9.93
Date Open High Low Vol Cls adjCls
15-02-18 9.93 10.03 9.93 122,400 9.98 9.98
15-02-17 10.10 10.10 9.90 23,400 10.01 10.01
15-02-13 10.20 10.27 10.00 91,300 10.06 10.06
15-02-12 10.29 10.34 10.20 18,400 10.22 10.22
15-02-11 10.29 10.38 10.20 20,300 10.21 10.21
15-02-10 10.57 10.57 10.21 39,400 10.23 10.23
15-02-09 10.73 10.87 10.49 26,500 10.51 10.51
15-02-06 10.41 10.73 10.41 35,700 10.73 10.73
15-02-05 10.30 10.46 10.23 26,600 10.44 10.44
Date Open High Low Vol Cls adjCls
15-02-04 10.45 10.49 9.75 63,000 10.22 10.22
15-02-03 10.37 10.78 10.31 88,100 10.78 10.78
15-02-02 10.40 10.41 10.17 30,000 10.38 10.38
15-01-30 10.62 10.73 10.36 53,900 10.38 10.38
15-01-29 10.72 10.74 10.48 16,000 10.74 10.74
15-01-28 10.76 10.79 10.64 49,100 10.75 10.75
15-01-27 10.86 10.87 10.75 51,500 10.77 10.77
15-01-26 10.85 10.99 10.68 26,900 10.98 10.98
15-01-23 11.00 11.00 10.86 15,500 10.90 10.90
Date Open High Low Vol Cls adjCls
15-01-22 10.92 11.04 10.83 55,400 10.97 10.97
15-01-21 11.10 11.10 10.80 49,000 10.92 10.92
15-01-20 11.34 11.34 11.09 22,100 11.16 11.16
15-01-16 11.30 11.36 11.10 36,300 11.36 11.36
15-01-15 11.91 11.92 11.25 60,100 11.27 11.27
15-01-14 12.11 12.14 11.91 41,400 11.96 11.96
15-01-13 12.14 12.48 11.96 30,400 12.16 12.16
15-01-12 12.15 12.23 12.05 13,500 12.07 12.07
15-01-09 12.16 12.26 12.11 18,800 12.21 12.21
Date Open High Low Vol Cls adjCls
15-01-08 12.15 12.28 12.10 13,600 12.21 12.21
15-01-07 12.06 12.11 11.98 19,100 12.11 12.11
15-01-06 12.20 12.20 11.96 25,900 12.05 12.05
15-01-05 12.37 12.54 12.23 23,000 12.33 12.33
15-01-02 12.54 12.54 12.24 22,800 12.40 12.40
14-12-31 12.43 12.65 12.36 24,100 12.59 12.59
14-12-30 12.55 12.60 12.48 10,400 12.48 12.48
14-12-29 12.64 12.65 12.41 33,000 12.49 12.49
14-12-26 12.71 12.71 12.58 10,500 12.69 12.69
Date Open High Low Vol Cls adjCls
14-12-24 12.61 12.74 12.58 8,500 12.65 12.65
14-12-23 12.30 12.58 12.20 18,300 12.56 12.56
14-12-22 11.90 12.28 11.88 22,100 12.28 12.28
14-12-19 11.77 12.00 11.72 123,100 11.96 11.96
14-12-18 11.82 11.84 11.73 49,100 11.82 11.82
14-12-17 11.46 11.75 11.44 34,300 11.75 11.75
14-12-16 11.57 11.73 11.43 31,900 11.54 11.54
14-12-15 11.65 11.75 11.50 30,100 11.67 11.67
14-12-12 11.35 11.62 11.27 36,200 11.61 11.61
Date Open High Low Vol Cls adjCls
14-12-11 11.57 11.69 11.47 22,300 11.53 11.53
14-12-10 11.80 11.80 11.46 25,600 11.56 11.56
14-12-09 11.66 11.83 11.65 41,300 11.80 11.80
14-12-08 12.27 12.27 11.68 28,800 11.81 11.81
14-12-05 12.06 12.36 12.06 26,600 12.26 12.26
14-12-04 12.26 12.26 11.98 21,900 12.09 12.09
14-12-03 12.15 12.45 11.96 25,600 12.30 12.30
14-12-02 11.93 12.18 11.92 17,000 12.07 12.07
14-12-01 12.15 12.23 11.86 20,200 11.86 11.86
Date Open High Low Vol Cls adjCls
14-11-28 12.29 12.41 12.17 28,000 12.28 12.28
14-11-26 12.12 12.35 12.11 33,600 12.23 12.23
14-11-25 11.95 12.12 11.86 21,700 12.08 12.08
14-11-24 11.79 11.91 11.71 19,300 11.91 11.91
14-11-21 11.99 11.99 11.82 22,900 11.85 11.85
14-11-20 11.71 11.85 11.65 30,100 11.83 11.83
14-11-19 12.04 12.04 11.68 45,400 11.72 11.72
14-11-18 12.02 12.08 12.00 18,100 12.01 12.01
14-11-17 12.06 12.06 11.95 26,700 11.95 11.95
Date Open High Low Vol Cls adjCls
14-11-14 12.08 12.09 12.00 31,400 12.03 12.03
14-11-13 12.00 12.12 11.98 49,900 12.02 12.02
14-11-12 11.82 12.08 11.81 68,700 12.03 12.03
14-11-11 11.54 11.94 11.54 49,900 11.83 11.83
14-11-10 11.38 11.57 11.24 31,600 11.57 11.57
14-11-07 11.31 11.38 11.24 55,200 11.36 11.36
14-11-06 11.42 11.49 11.26 45,400 11.35 11.35
14-11-05 11.40 11.40 11.30 64,700 11.35 11.35
14-11-04 11.36 11.49 11.22 45,300 11.28 11.28
Date Open High Low Vol Cls adjCls
14-11-03 11.28 11.60 11.28 50,800 11.41 11.41
14-10-31 11.38 11.64 11.22 77,200 11.30 11.30
14-10-30 11.07 11.28 11.06 61,800 11.24 11.24
14-10-29 11.23 11.34 11.11 61,900 11.14 11.14
14-10-28 10.92 11.30 10.92 79,900 11.28 11.28
14-10-27 10.79 10.98 10.79 76,900 10.94 10.94
14-10-24 10.91 10.95 10.86 49,100 10.88 10.88
14-10-23 10.82 10.90 10.70 90,600 10.85 10.85
14-10-22 10.97 11.04 10.64 86,800 10.71 10.71
Date Open High Low Vol Cls adjCls
14-10-21 10.87 11.00 10.75 107,300 10.99 10.99
14-10-20 10.61 10.81 10.58 64,900 10.79 10.79
14-10-17 10.57 10.81 10.45 200,900 10.64 10.64
14-10-16 10.85 11.11 10.35 911,200 10.41 10.41
14-10-15 10.80 11.04 10.75 71,700 10.99 10.99
14-10-14 11.09 11.33 10.80 76,000 10.84 10.84
14-10-13 11.05 11.18 11.00 115,500 11.03 11.03
14-10-10 11.23 11.44 11.00 120,100 11.00 11.00
14-10-09 11.50 11.50 11.20 65,400 11.21 11.21
Date Open High Low Vol Cls adjCls
14-10-08 11.20 11.58 11.20 58,400 11.50 11.50
14-10-07 11.40 11.41 11.24 139,400 11.24 11.24
14-10-06 11.45 11.54 11.45 72,300 11.47 11.47
14-10-03 11.53 11.79 11.45 103,800 11.46 11.46
14-10-02 11.61 11.76 11.51 72,500 11.68 11.68
14-10-01 11.76 11.76 11.48 153,600 11.62 11.62
14-09-30 11.92 11.92 11.73 93,100 11.73 11.73
14-09-29 11.78 11.96 11.78 82,300 11.89 11.89
14-09-26 11.91 12.00 11.88 79,000 11.89 11.89
Date Open High Low Vol Cls adjCls
14-09-25 11.92 11.95 11.75 45,600 11.90 11.90
14-09-24 11.76 12.02 11.76 38,800 11.88 11.88
14-09-23 11.79 11.85 11.58 71,800 11.81 11.81
14-09-22 11.95 11.95 11.75 34,500 11.85 11.85
14-09-19 12.18 12.18 11.75 103,500 12.02 12.02
14-09-18 12.10 12.32 12.10 48,700 12.17 12.17
14-09-17 12.00 12.21 11.95 96,600 12.08 12.08
14-09-16 12.14 12.15 11.85 93,000 11.95 11.95
14-09-15 12.38 12.38 12.15 40,600 12.15 12.15
Date Open High Low Vol Cls adjCls
14-09-12 12.51 12.53 12.41 33,800 12.47 12.47
14-09-11 12.39 12.57 12.39 24,600 12.47 12.47
14-09-10 12.44 12.60 12.40 21,700 12.43 12.43
14-09-09 12.35 12.54 12.34 24,100 12.40 12.40
14-09-08 12.40 12.54 12.38 61,400 12.40 12.40
14-09-05 12.33 12.55 12.25 55,900 12.45 12.45
14-09-04 12.71 12.71 12.38 26,200 12.38 12.38
14-09-03 12.61 12.62 12.49 17,000 12.50 12.50
14-09-02 12.56 12.56 12.45 33,300 12.55 12.55
Date Open High Low Vol Cls adjCls
14-08-29 12.45 12.66 12.45 62,800 12.48 12.48
14-08-28 12.45 12.45 12.35 33,700 12.45 12.45
14-08-27 12.56 12.56 12.43 17,400 12.50 12.50
14-08-26 12.35 12.54 12.34 25,400 12.51 12.51
14-08-25 12.38 12.51 12.28 20,500 12.39 12.39
14-08-22 12.34 12.44 12.24 26,800 12.34 12.34
14-08-21 12.58 12.58 12.33 57,000 12.36 12.36
14-08-20 12.74 12.81 12.57 27,900 12.59 12.59
14-08-19 12.87 12.95 12.77 16,900 12.85 12.85
Date Open High Low Vol Cls adjCls
14-08-18 12.75 12.90 12.68 27,300 12.87 12.87
14-08-15 12.58 12.72 12.37 45,600 12.70 12.70
14-08-14 12.50 12.55 12.42 17,400 12.45 12.45
14-08-13 12.38 12.52 12.31 25,500 12.50 12.50
14-08-12 12.29 12.39 12.20 91,800 12.38 12.38
14-08-11 12.46 12.47 12.26 36,200 12.39 12.39
14-08-08 12.56 12.56 12.21 80,100 12.36 12.36
14-08-07 12.76 12.92 12.12 281,500 12.56 12.56
14-08-06 13.25 13.54 13.23 17,100 13.34 13.34
Date Open High Low Vol Cls adjCls
14-08-05 13.12 13.31 13.05 36,400 13.20 13.20
14-08-04 13.22 13.32 13.03 42,100 13.21 13.21
14-08-01 13.19 13.25 12.88 60,200 13.20 13.20
14-07-31 13.32 13.46 13.15 274,100 13.15 13.15
14-07-30 13.35 13.52 13.21 133,100 13.46 13.46
14-07-29 13.17 13.30 13.15 143,000 13.23 13.23
14-07-28 13.24 13.25 13.15 50,800 13.16 13.16
14-07-25 13.17 13.30 13.15 31,400 13.25 13.25
14-07-24 13.37 13.37 13.20 21,100 13.33 13.33
Date Open High Low Vol Cls adjCls
14-07-23 13.31 13.40 13.20 61,500 13.23 13.23
14-07-22 13.33 13.43 13.25 26,100 13.32 13.32
14-07-21 13.40 13.51 13.25 12,900 13.27 13.27
14-07-18 13.28 13.53 13.28 34,300 13.51 13.51
14-07-17 13.45 13.48 13.30 62,600 13.32 13.32
14-07-16 13.64 13.64 13.45 34,800 13.46 13.46
14-07-15 13.79 13.79 13.50 30,000 13.60 13.60
14-07-14 13.88 13.88 13.70 19,600 13.76 13.76
14-07-11 13.71 13.80 13.65 21,300 13.75 13.75
Date Open High Low Vol Cls adjCls
14-07-10 13.67 13.90 13.64 36,000 13.76 13.76
14-07-09 14.01 14.08 13.95 27,400 14.01 14.01
14-07-08 13.94 14.12 13.75 70,200 14.02 14.02
14-07-07 14.28 14.39 14.00 28,700 14.01 14.01
14-07-03 14.10 14.52 14.05 22,200 14.37 14.37
14-07-02 14.01 14.24 13.95 33,300 14.09 14.09
14-07-01 14.16 14.47 13.98 69,900 14.00 14.00
14-06-30 13.95 14.17 13.93 32,300 14.08 14.08
14-06-27 14.00 14.12 13.98 87,000 14.03 14.03
Date Open High Low Vol Cls adjCls
14-06-26 14.10 14.11 13.97 60,800 14.00 14.00
14-06-25 13.90 14.19 13.84 50,600 14.09 14.09
14-06-24 13.75 13.98 13.75 220,500 13.90 13.90
14-06-23 13.84 13.84 13.75 185,800 13.78 13.78
14-06-20 13.95 13.99 13.80 111,700 13.84 13.84
14-06-19 14.06 14.12 13.90 39,900 13.95 13.95
14-06-18 13.95 14.03 13.69 65,600 13.96 13.96
14-06-17 14.13 14.47 13.78 150,600 13.90 13.90
14-06-16 14.27 14.27 13.93 23,900 14.16 14.16
Date Open High Low Vol Cls adjCls
14-06-13 14.46 14.49 14.27 31,500 14.31 14.31
14-06-12 14.20 14.50 14.18 26,600 14.39 14.39
14-06-11 14.57 14.71 14.32 31,200 14.45 14.45
14-06-10 14.56 14.60 14.45 112,600 14.52 14.52
14-06-09 14.55 14.75 14.52 35,000 14.56 14.56
14-06-06 14.86 14.93 14.56 52,800 14.60 14.60
14-06-05 14.49 14.95 14.26 120,100 14.73 14.73
14-06-04 14.35 14.51 14.28 41,900 14.47 14.47
14-06-03 14.63 14.67 14.30 112,700 14.43 14.43
Date Open High Low Vol Cls adjCls
14-06-02 14.59 14.69 14.35 70,900 14.67 14.67
14-05-30 14.71 14.71 14.49 70,900 14.51 14.51
14-05-29 14.61 14.76 14.51 33,200 14.64 14.64
14-05-28 14.76 14.77 14.60 53,600 14.61 14.61
14-05-27 14.42 15.02 14.35 93,300 14.88 14.88
14-05-23 13.86 14.30 13.60 38,100 14.24 14.24
14-05-22 13.22 13.92 13.22 64,600 13.83 13.83
14-05-21 13.03 13.37 12.76 50,900 13.25 13.25
14-05-20 13.16 13.19 12.95 57,500 13.01 13.01
Date Open High Low Vol Cls adjCls
14-05-19 12.86 13.32 12.80 49,700 13.24 13.24
14-05-16 12.60 12.88 12.58 27,800 12.86 12.86
14-05-15 13.31 13.31 12.60 47,500 12.63 12.63
14-05-14 12.99 12.99 12.55 43,700 12.57 12.57
14-05-13 13.12 13.19 13.00 56,800 13.00 13.00
14-05-12 12.76 13.40 12.76 24,400 13.17 13.17
14-05-09 12.25 12.73 12.25 40,200 12.69 12.69
14-05-08 12.14 12.60 12.14 58,100 12.33 12.33
14-05-07 12.14 12.16 11.96 37,200 12.14 12.14
Date Open High Low Vol Cls adjCls
14-05-06 12.21 12.28 12.08 44,700 12.15 12.15
14-05-05 12.04 12.29 12.04 26,700 12.23 12.23
14-05-02 12.33 12.33 12.15 29,900 12.17 12.17
14-05-01 12.46 12.46 12.10 48,700 12.25 12.25
14-04-30 12.80 12.80 12.38 29,800 12.54 12.54
14-04-29 12.34 12.93 12.24 56,100 12.85 12.85
14-04-28 11.98 12.35 11.89 52,100 12.21 12.21
14-04-25 12.10 12.25 12.00 37,800 12.02 12.02
14-04-24 12.32 12.33 12.08 28,300 12.19 12.19
Date Open High Low Vol Cls adjCls
14-04-23 12.41 12.44 12.05 29,100 12.24 12.24
14-04-22 12.57 12.60 12.45 18,600 12.48 12.48
14-04-21 12.63 12.64 12.48 12,900 12.51 12.51
14-04-17 12.24 12.77 12.19 21,100 12.67 12.67
14-04-16 12.22 12.34 12.17 14,800 12.31 12.31
14-04-15 12.19 12.29 11.93 29,700 12.17 12.17
14-04-14 12.42 12.46 12.06 30,000 12.18 12.18
14-04-11 12.31 12.58 12.27 31,000 12.28 12.28
14-04-10 12.74 12.74 12.40 40,600 12.44 12.44
Date Open High Low Vol Cls adjCls
14-04-09 12.58 12.84 12.52 29,200 12.81 12.81
14-04-08 12.40 12.60 12.32 35,400 12.50 12.50
14-04-07 12.53 12.54 12.30 180,700 12.39 12.39
14-04-04 13.20 13.20 12.61 76,800 12.63 12.63
14-04-03 13.51 13.57 13.03 93,300 13.07 13.07
14-04-02 13.50 13.59 13.38 14,900 13.48 13.48
14-04-01 13.40 13.53 13.25 48,100 13.50 13.50
14-03-31 13.21 13.66 12.96 62,600 13.40 13.40
14-03-28 13.47 13.97 13.09 24,400 13.21 13.21
Date Open High Low Vol Cls adjCls
14-03-27 13.66 13.66 13.27 38,100 13.50 13.50
14-03-26 13.91 13.91 13.59 54,000 13.60 13.60
14-03-25 13.85 13.97 13.80 52,200 13.85 13.85
14-03-24 14.22 14.22 13.65 45,900 13.84 13.84
14-03-21 14.66 14.66 14.11 180,300 14.14 14.14
14-03-20 14.52 14.87 14.50 25,700 14.57 14.57
14-03-19 15.01 15.04 14.45 25,300 14.61 14.61
14-03-18 14.90 15.08 14.89 44,100 15.08 15.08
14-03-17 14.71 14.92 14.55 36,800 14.86 14.86
Date Open High Low Vol Cls adjCls
14-03-14 14.28 14.72 14.28 15,900 14.68 14.68
14-03-13 15.30 15.30 14.24 53,200 14.37 14.37
14-03-12 14.73 15.25 14.71 27,700 15.25 15.25
14-03-11 15.07 15.20 14.74 21,800 14.77 14.77
14-03-10 14.69 15.14 14.69 39,900 15.01 15.01
14-03-07 14.57 14.91 14.40 45,500 14.75 14.75
14-03-06 14.39 14.53 14.37 9,800 14.47 14.47
14-03-05 14.55 14.75 14.36 31,100 14.41 14.41
14-03-04 14.48 14.87 14.29 92,500 14.65 14.65
Date Open High Low Vol Cls adjCls
14-03-03 14.43 14.90 14.12 20,800 14.31 14.31
14-02-28 14.50 14.90 14.31 48,400 14.52 14.52
14-02-27 14.15 14.64 14.15 18,900 14.45 14.45
14-02-26 13.85 14.30 13.85 29,600 14.24 14.24
14-02-25 13.75 13.86 13.71 18,100 13.84 13.84
14-02-24 14.00 14.32 13.80 38,500 13.94 13.94
14-02-21 13.63 14.06 13.56 34,900 13.93 13.93
14-02-20 12.99 13.63 12.99 16,500 13.56 13.56
14-02-19 13.25 13.39 13.08 29,100 13.26 13.26
Date Open High Low Vol Cls adjCls
14-02-18 13.33 13.40 13.15 22,500 13.29 13.29
14-02-14 13.33 13.33 13.15 25,000 13.30 13.30
14-02-13 13.20 13.36 13.15 38,000 13.33 13.33
14-02-12 13.43 13.43 13.10 28,000 13.26 13.26
14-02-11 13.34 13.48 13.24 18,800 13.39 13.39
14-02-10 13.17 13.35 12.91 32,500 13.29 13.29
14-02-07 12.90 13.28 12.87 67,700 13.23 13.23
14-02-06 12.84 13.02 12.59 41,900 12.87 12.87
14-02-05 12.89 13.01 12.57 40,200 12.76 12.76
Date Open High Low Vol Cls adjCls
14-02-04 12.80 13.10 12.56 111,700 13.00 13.00
14-02-03 13.10 13.11 12.80 89,500 12.81 12.81
14-01-31 12.77 13.32 12.00 82,800 13.10 13.10
14-01-30 13.56 13.98 13.51 62,100 13.85 13.85
14-01-29 13.46 13.60 13.45 36,600 13.51 13.51
14-01-28 13.60 13.65 13.20 51,100 13.62 13.62
14-01-27 14.15 14.17 13.42 40,900 13.54 13.54
14-01-24 14.34 14.49 14.05 72,600 14.11 14.11
14-01-23 14.32 14.46 14.32 51,100 14.46 14.46
Date Open High Low Vol Cls adjCls
14-01-22 14.31 14.46 14.22 16,400 14.29 14.29
14-01-21 14.50 14.50 14.18 27,200 14.35 14.35
14-01-17 14.73 14.79 14.31 35,900 14.45 14.45
14-01-16 14.69 14.75 14.68 24,100 14.75 14.75
14-01-15 14.71 14.89 14.67 20,900 14.76 14.76
14-01-14 14.60 14.79 14.55 60,900 14.68 14.68
14-01-13 14.60 14.76 14.44 58,700 14.55 14.55
14-01-10 14.81 14.95 14.49 39,300 14.58 14.58
14-01-09 15.29 15.29 14.84 53,100 14.86 14.86
Date Open High Low Vol Cls adjCls
14-01-08 15.15 15.50 15.00 125,900 15.19 15.19
14-01-07 14.84 15.32 14.84 107,800 15.18 15.18
14-01-06 14.04 15.21 13.89 141,900 14.83 14.83
14-01-03 13.55 14.01 13.55 78,400 13.96 13.96
14-01-02 13.78 13.97 13.53 20,400 13.55 13.55
13-12-31 13.85 14.00 13.83 47,500 13.92 13.92
13-12-30 13.86 13.94 13.73 36,500 13.87 13.87
13-12-27 14.02 14.06 13.75 40,900 13.89 13.89
13-12-26 13.99 14.00 13.84 32,700 13.97 13.97
Date Open High Low Vol Cls adjCls
13-12-24 13.83 13.97 13.78 8,000 13.97 13.97
13-12-23 13.79 13.88 13.58 32,000 13.88 13.88
13-12-20 13.43 13.84 13.33 137,200 13.78 13.78
13-12-19 13.41 13.45 13.14 28,700 13.37 13.37
13-12-18 13.16 13.91 13.10 24,300 13.39 13.39
13-12-17 13.13 13.15 12.87 28,400 13.13 13.13
13-12-16 13.02 13.17 13.02 44,200 13.17 13.17
13-12-13 12.86 13.05 12.71 23,300 13.01 13.01
13-12-12 12.75 12.87 12.75 21,900 12.83 12.83
Date Open High Low Vol Cls adjCls
13-12-11 12.63 12.83 12.60 45,400 12.78 12.78
13-12-10 12.51 12.69 12.50 39,000 12.65 12.65
13-12-09 12.68 12.68 12.48 25,200 12.52 12.52
13-12-06 12.56 12.77 12.50 24,400 12.71 12.71
13-12-05 12.36 12.45 12.26 13,100 12.45 12.45
13-12-04 12.50 12.66 12.29 16,600 12.39 12.39
13-12-03 12.36 12.74 12.36 28,000 12.57 12.57
13-12-02 13.06 13.06 12.22 26,000 12.32 12.32
13-11-29 12.48 13.17 12.36 23,500 13.07 13.07
Date Open High Low Vol Cls adjCls
13-11-27 11.72 12.51 11.64 40,900 12.47 12.47
13-11-26 11.65 12.07 11.64 87,900 11.73 11.73
13-11-25 11.57 11.80 11.45 30,000 11.65 11.65
13-11-22 11.64 11.64 11.51 18,300 11.56 11.56
13-11-21 11.50 11.65 11.45 20,200 11.61 11.61
13-11-20 11.55 11.55 11.35 28,000 11.45 11.45
13-11-19 11.52 11.74 11.15 22,800 11.44 11.44
13-11-18 11.51 11.71 11.45 30,200 11.55 11.55
13-11-15 11.57 11.59 11.41 74,700 11.58 11.58
Date Open High Low Vol Cls adjCls
13-11-14 11.70 11.70 11.53 53,100 11.59 11.59
13-11-13 11.68 11.77 11.60 50,900 11.70 11.70
13-11-12 11.74 11.83 11.72 38,200 11.78 11.78
13-11-11 11.92 11.97 11.70 113,600 11.80 11.80
13-11-08 11.81 12.12 11.81 39,600 11.98 11.98
13-11-07 11.97 12.34 11.73 112,300 11.91 11.91
13-11-06 11.89 11.89 11.70 19,500 11.79 11.79
13-11-05 11.69 11.91 11.60 65,700 11.86 11.86
13-11-04 11.69 12.14 11.62 32,200 11.71 11.71
Date Open High Low Vol Cls adjCls
13-11-01 11.72 11.80 11.56 54,300 11.69 11.69
13-10-31 11.91 11.96 11.74 47,400 11.75 11.75
13-10-30 11.96 11.96 11.83 29,900 11.87 11.87
13-10-29 11.91 12.08 11.83 24,200 11.96 11.96
13-10-28 11.98 12.06 11.85 31,200 11.91 11.91
13-10-25 12.14 12.20 11.96 23,900 12.03 12.03
13-10-24 11.96 12.10 11.85 15,200 12.09 12.09
13-10-23 12.05 12.05 11.63 21,900 11.94 11.94
13-10-22 12.20 12.32 12.02 30,800 12.15 12.15
Date Open High Low Vol Cls adjCls
13-10-21 12.18 12.35 12.11 22,700 12.19 12.19
13-10-18 12.05 12.24 11.90 31,100 12.18 12.18
13-10-17 11.75 11.94 11.64 27,100 11.91 11.91
13-10-16 11.85 11.85 11.73 15,400 11.81 11.81
13-10-15 11.72 11.87 11.48 25,700 11.78 11.78
13-10-14 11.74 11.85 11.69 22,100 11.79 11.79
13-10-11 11.67 11.84 11.57 16,600 11.83 11.83
13-10-10 11.67 11.90 11.62 18,500 11.73 11.73
13-10-09 11.69 11.70 11.41 39,600 11.54 11.54
Date Open High Low Vol Cls adjCls
13-10-08 11.66 11.71 11.54 23,500 11.62 11.62
13-10-07 11.68 12.25 10.74 121,800 11.70 11.70
13-10-04 11.72 11.81 11.72 35,100 11.75 11.75
13-10-03 11.86 11.86 11.71 62,500 11.75 11.75
13-10-02 11.50 12.06 11.50 26,800 11.85 11.85
13-10-01 11.94 12.20 11.81 39,600 11.90 11.90
13-09-30 11.98 12.01 11.80 241,000 11.92 11.92
13-09-27 12.19 12.29 12.08 19,000 12.15 12.15
13-09-26 12.43 12.43 12.05 46,300 12.28 12.28
Date Open High Low Vol Cls adjCls
13-09-25 12.61 12.62 12.25 10,000 12.44 12.44
13-09-24 12.30 12.65 12.30 25,300 12.52 12.52
13-09-23 12.23 12.33 12.09 23,300 12.29 12.29
13-09-20 12.33 12.44 12.13 79,000 12.29 12.29
13-09-19 12.32 12.39 12.13 20,700 12.33 12.33
13-09-18 11.99 12.39 11.90 30,500 12.32 12.32
13-09-17 11.84 12.21 11.77 55,900 12.00 12.00
13-09-16 12.10 12.19 11.83 23,800 11.87 11.87
13-09-13 12.06 12.07 11.80 19,700 11.99 11.99
Date Open High Low Vol Cls adjCls
13-09-12 12.16 12.31 11.97 21,000 12.00 12.00
13-09-11 12.22 12.41 12.06 40,300 12.19 12.19
13-09-10 12.00 12.21 11.95 32,500 12.21 12.21
13-09-09 11.70 11.99 11.51 42,900 11.98 11.98
13-09-06 11.57 11.75 11.47 26,000 11.64 11.64
13-09-05 11.51 11.69 11.26 41,300 11.54 11.54
13-09-04 11.38 11.50 11.37 16,500 11.49 11.49
13-09-03 11.40 11.41 11.30 25,300 11.36 11.36
13-08-30 11.29 11.45 11.12 68,200 11.29 11.29
Date Open High Low Vol Cls adjCls
13-08-29 11.23 11.52 11.23 34,800 11.33 11.33
13-08-28 11.48 11.55 11.00 67,600 11.28 11.28
13-08-27 11.13 11.24 11.06 39,400 11.11 11.11
13-08-26 11.40 11.62 11.17 64,700 11.28 11.28
13-08-23 11.41 11.46 11.18 56,300 11.42 11.42
13-08-22 11.33 11.71 11.27 48,700 11.42 11.42
13-08-21 11.36 11.36 11.23 94,400 11.31 11.31
13-08-20 11.34 11.58 11.25 11,000 11.40 11.40
13-08-19 11.29 11.63 11.29 30,600 11.30 11.30
Date Open High Low Vol Cls adjCls
13-08-16 11.23 11.43 11.21 55,500 11.31 11.31
13-08-15 11.35 11.56 11.25 43,500 11.28 11.28
13-08-14 11.34 11.53 11.29 35,000 11.42 11.42
13-08-13 11.38 11.42 11.35 34,400 11.39 11.39
13-08-12 11.36 11.49 11.20 24,500 11.41 11.41
13-08-09 11.84 11.84 11.50 27,500 11.51 11.51
13-08-08 11.49 11.94 11.49 14,700 11.91 11.91
13-08-07 11.30 11.53 11.19 51,700 11.40 11.40
13-08-06 11.69 11.77 11.28 81,600 11.36 11.36
Date Open High Low Vol Cls adjCls
13-08-05 11.69 11.82 11.60 53,700 11.70 11.70
13-08-02 11.68 11.88 11.65 61,900 11.74 11.74
13-08-01 11.73 11.81 11.60 43,200 11.69 11.69
13-07-31 11.75 11.82 11.59 21,200 11.59 11.59
13-07-30 11.79 11.79 11.20 67,500 11.64 11.64
13-07-29 11.63 11.85 11.53 34,900 11.71 11.71
13-07-26 11.55 11.73 11.36 39,400 11.69 11.69
13-07-25 11.74 11.83 11.62 81,200 11.70 11.70
13-07-24 11.70 11.76 11.43 35,500 11.74 11.74
Date Open High Low Vol Cls adjCls
13-07-23 12.04 12.12 11.69 25,800 11.71 11.71
13-07-22 11.87 12.14 11.87 18,400 12.03 12.03
13-07-19 11.74 12.02 11.69 23,800 11.95 11.95
13-07-18 11.94 12.05 11.80 26,200 11.83 11.83
13-07-17 11.98 12.18 11.81 37,700 11.89 11.89
13-07-16 11.67 12.01 11.48 41,700 11.88 11.88
13-07-15 11.60 11.66 11.43 18,300 11.62 11.62
13-07-12 11.52 11.65 11.36 25,900 11.59 11.59
13-07-11 11.76 11.85 11.32 35,600 11.57 11.57
Date Open High Low Vol Cls adjCls
13-07-10 11.70 11.79 11.54 23,800 11.69 11.69
13-07-09 11.74 11.74 11.24 52,000 11.67 11.67
13-07-08 11.39 11.65 11.30 82,000 11.65 11.65
13-07-05 11.38 11.45 11.11 32,300 11.45 11.45
13-07-03 11.20 11.36 11.11 27,100 11.35 11.35
13-07-02 11.30 11.45 11.08 34,500 11.22 11.22
13-07-01 11.35 11.60 10.84 121,300 11.33 11.33
13-06-28 11.93 11.93 11.08 290,000 11.29 11.29
13-06-27 12.10 12.18 11.73 47,200 11.94 11.94
Date Open High Low Vol Cls adjCls
13-06-26 12.41 12.42 12.02 51,800 12.06 12.06
13-06-25 12.76 12.76 12.06 48,200 12.27 12.27
13-06-24 12.64 12.72 12.23 51,300 12.62 12.62
13-06-21 12.83 12.96 12.53 103,400 12.72 12.72
13-06-20 13.18 13.18 12.67 64,000 12.79 12.79
13-06-19 13.59 13.65 13.30 27,300 13.32 13.32
13-06-18 13.74 13.85 13.61 31,500 13.65 13.65
13-06-17 13.79 13.80 13.61 98,300 13.66 13.66
13-06-14 13.80 13.81 13.55 95,500 13.61 13.61
Date Open High Low Vol Cls adjCls
13-06-13 13.91 13.91 13.60 130,500 13.82 13.82
13-06-12 13.50 14.24 13.18 256,900 13.95 13.95
13-06-11 12.39 12.87 12.11 46,500 12.78 12.78
13-06-10 12.72 12.72 12.38 39,200 12.49 12.49
13-06-07 12.63 12.72 12.58 79,300 12.67 12.67
13-06-06 12.32 12.57 12.27 140,100 12.56 12.56
13-06-05 12.33 12.40 12.10 56,100 12.32 12.32
13-06-04 12.25 12.41 12.01 228,000 12.38 12.38
13-06-03 11.60 12.78 11.60 178,500 12.65 12.65
Date Open High Low Vol Cls adjCls
13-05-31 11.58 11.58 11.46 26,500 11.46 11.46
13-05-30 11.53 11.75 11.48 16,400 11.68 11.68
13-05-29 11.72 11.72 11.00 44,800 11.43 11.43
13-05-28 11.48 11.87 11.30 25,900 11.82 11.82
13-05-24 11.20 11.33 11.20 30,100 11.30 11.30
13-05-23 11.11 11.36 11.01 24,800 11.34 11.34
13-05-22 11.69 11.75 11.14 28,500 11.20 11.20
13-05-21 11.74 11.79 11.60 20,300 11.66 11.66
13-05-20 11.72 11.90 11.72 29,200 11.77 11.77
Date Open High Low Vol Cls adjCls
13-05-17 11.75 11.90 11.60 61,400 11.72 11.72
13-05-16 11.58 11.91 11.54 37,600 11.73 11.73
13-05-15 11.70 11.70 11.55 22,600 11.65 11.65
13-05-14 11.65 11.75 11.65 38,600 11.75 11.75
13-05-13 11.83 11.96 11.65 19,600 11.68 11.68
13-05-10 11.80 11.88 11.69 28,800 11.73 11.73
13-05-09 11.30 11.93 11.04 130,400 11.66 11.66
13-05-08 11.36 11.36 11.12 12,100 11.32 11.32
13-05-07 11.16 11.33 10.93 14,900 11.32 11.32
Date Open High Low Vol Cls adjCls
13-05-06 11.26 11.44 11.10 15,200 11.17 11.17
13-05-03 11.26 11.43 11.14 27,600 11.26 11.26
13-05-02 10.92 11.22 10.65 32,600 11.10 11.10
13-05-01 11.60 11.60 10.80 63,200 10.83 10.83
13-04-30 11.49 11.83 11.44 69,000 11.68 11.68
13-04-29 11.52 11.64 11.38 19,000 11.48 11.48
13-04-26 11.62 11.69 11.38 61,100 11.51 11.51
13-04-25 11.70 11.91 11.61 19,800 11.65 11.65
13-04-24 11.51 11.85 11.51 46,900 11.61 11.61
Date Open High Low Vol Cls adjCls
13-04-23 11.00 11.58 10.92 71,100 11.55 11.55
13-04-22 10.71 10.93 10.65 50,300 10.91 10.91
13-04-19 10.61 10.71 10.55 14,000 10.65 10.65
13-04-18 10.45 10.63 10.41 95,300 10.58 10.58
13-04-17 10.30 10.51 10.24 109,200 10.39 10.39
13-04-16 10.32 10.60 10.16 42,000 10.36 10.36
13-04-15 10.59 10.69 10.18 63,300 10.21 10.21
13-04-12 10.65 10.66 10.31 20,200 10.59 10.59
13-04-11 10.91 10.91 10.58 51,100 10.73 10.73
Date Open High Low Vol Cls adjCls
13-04-10 10.50 10.99 10.40 66,100 10.89 10.89
13-04-09 10.70 10.70 10.40 25,100 10.42 10.42
13-04-08 10.53 10.85 10.40 71,600 10.69 10.69
13-04-05 9.93 10.97 9.90 124,000 10.53 10.53
13-04-04 10.05 10.41 9.98 41,700 10.14 10.14
13-04-03 9.92 10.14 9.83 142,200 10.07 10.07
13-04-02 9.97 10.00 9.86 23,200 9.95 9.95
13-04-01 9.94 10.05 9.84 25,700 9.94 9.94
13-03-28 9.81 10.05 9.65 50,500 9.94 9.94
Date Open High Low Vol Cls adjCls
13-03-27 9.55 9.87 9.46 27,700 9.84 9.84
13-03-26 9.70 9.70 9.46 13,400 9.63 9.63
13-03-25 9.58 9.65 9.57 6,700 9.64 9.64
13-03-22 9.45 9.65 9.45 8,000 9.61 9.61
13-03-21 9.44 9.47 9.40 109,200 9.44 9.44
13-03-20 9.52 9.55 9.50 20,900 9.55 9.55
13-03-19 9.65 9.68 9.44 23,200 9.51 9.51
13-03-18 9.46 9.70 9.46 13,900 9.68 9.68
13-03-15 9.47 9.64 9.38 81,400 9.59 9.59
Date Open High Low Vol Cls adjCls
13-03-14 9.47 9.49 9.30 12,400 9.49 9.49
13-03-13 9.42 9.44 9.33 12,100 9.37 9.37
13-03-12 9.45 9.49 9.27 39,800 9.39 9.39
13-03-11 9.55 9.59 9.41 11,600 9.50 9.50
13-03-08 9.75 9.75 9.46 16,200 9.61 9.61
13-03-07 9.58 9.69 9.46 17,500 9.64 9.64
13-03-06 9.75 9.78 9.39 10,400 9.60 9.60
13-03-05 9.52 9.91 9.45 22,000 9.75 9.75
13-03-04 9.23 9.39 9.07 19,300 9.33 9.33
Date Open High Low Vol Cls adjCls
13-03-01 9.12 9.34 8.87 58,100 9.28 9.28
13-02-28 9.36 9.36 9.15 59,000 9.21 9.21
13-02-27 9.27 9.48 9.13 23,500 9.37 9.37
13-02-26 9.51 9.51 9.05 58,200 9.30 9.30
13-02-25 9.69 9.70 9.49 30,600 9.49 9.49
13-02-22 9.51 9.66 9.40 25,800 9.62 9.62
13-02-21 9.60 9.60 9.40 30,200 9.43 9.43
13-02-20 9.71 9.80 9.55 31,800 9.60 9.60
13-02-19 9.66 9.89 9.58 23,100 9.73 9.73
Date Open High Low Vol Cls adjCls
13-02-15 9.58 9.67 9.45 27,500 9.65 9.65
13-02-14 9.81 9.88 9.48 18,200 9.48 9.48
13-02-13 9.57 9.87 9.50 24,500 9.86 9.86
13-02-12 9.40 9.57 9.37 28,400 9.54 9.54
13-02-11 9.56 9.71 9.37 33,100 9.41 9.41
13-02-08 9.22 9.61 9.20 32,800 9.54 9.54
13-02-07 9.22 9.25 8.84 25,700 9.19 9.19
13-02-06 8.98 9.25 8.87 106,900 9.20 9.20
13-02-05 9.00 9.00 8.84 39,300 9.00 9.00
Date Open High Low Vol Cls adjCls
13-02-04 8.76 9.00 8.76 63,200 8.94 8.94
13-02-01 8.70 8.85 8.27 245,700 8.84 8.84
13-01-31 8.45 8.57 8.45 58,300 8.51 8.51
13-01-30 8.40 8.51 8.38 52,500 8.40 8.40
13-01-29 8.47 8.51 8.27 66,400 8.44 8.44
13-01-28 8.24 8.50 8.24 43,300 8.50 8.50
13-01-25 8.37 8.37 8.22 30,100 8.25 8.25
13-01-24 8.39 8.51 8.21 36,100 8.31 8.31
13-01-23 8.54 8.54 8.38 19,900 8.40 8.40
Date Open High Low Vol Cls adjCls
13-01-22 8.40 8.58 8.40 28,800 8.52 8.52
13-01-18 8.44 8.44 8.25 48,600 8.41 8.41
13-01-17 8.51 8.60 8.42 32,100 8.47 8.47
13-01-16 8.60 8.60 8.37 19,000 8.40 8.40
13-01-15 8.64 8.73 8.61 9,700 8.66 8.66
13-01-14 8.60 8.74 8.50 30,300 8.69 8.69
13-01-11 8.72 8.72 8.55 50,100 8.60 8.60
13-01-10 8.59 8.74 8.50 35,000 8.69 8.69
13-01-09 8.54 8.58 8.48 34,100 8.56 8.56
Date Open High Low Vol Cls adjCls
13-01-08 8.59 8.59 8.30 45,200 8.49 8.49
13-01-07 8.51 8.60 8.50 14,200 8.57 8.57
13-01-04 8.56 8.66 8.49 23,100 8.59 8.59
13-01-03 8.54 8.56 8.34 48,100 8.51 8.51
13-01-02 8.49 8.60 8.37 62,100 8.55 8.55
12-12-31 8.14 8.44 8.14 34,700 8.37 8.37
12-12-28 8.22 8.22 7.93 8,500 8.10 8.10
12-12-27 8.41 8.46 8.18 14,000 8.23 8.23
12-12-26 8.38 8.55 8.33 15,900 8.38 8.38
Date Open High Low Vol Cls adjCls
12-12-24 8.43 8.50 8.25 4,100 8.38 8.38
12-12-21 8.49 8.50 8.34 191,800 8.45 8.45
12-12-20 8.50 8.51 8.45 25,200 8.50 8.50
12-12-19 8.50 8.55 8.33 20,200 8.48 8.48
12-12-18 8.36 8.52 8.36 32,000 8.49 8.49
12-12-17 8.23 8.71 8.23 18,900 8.37 8.37
12-12-14 8.18 8.32 8.03 34,100 8.26 8.26
12-12-13 8.15 8.28 8.11 7,800 8.24 8.24
12-12-12 8.40 8.45 8.12 41,900 8.12 8.12
Date Open High Low Vol Cls adjCls
12-12-11 8.25 8.44 8.16 63,900 8.44 8.44
12-12-10 8.21 8.25 8.14 13,500 8.25 8.25
12-12-07 8.24 8.25 8.10 8,600 8.17 8.17
12-12-06 8.19 8.24 8.09 17,600 8.21 8.21
12-12-05 8.20 8.25 8.07 37,500 8.23 8.23
12-12-04 8.19 8.25 8.14 18,100 8.21 8.21
12-12-03 8.19 8.19 8.13 34,100 8.19 8.19
12-11-30 8.19 8.19 8.10 57,500 8.16 8.16
12-11-29 8.19 8.19 8.10 105,100 8.16 8.16
Date Open High Low Vol Cls adjCls
12-11-28 8.18 8.20 8.08 70,800 8.20 8.20
12-11-27 8.15 8.25 8.07 15,500 8.24 8.24
12-11-26 7.87 8.21 7.86 58,500 8.20 8.20
12-11-23 7.76 7.89 7.76 8,100 7.89 7.89
12-11-21 7.64 7.79 7.64 4,800 7.77 7.77
12-11-20 7.78 7.86 7.67 13,300 7.80 7.80
12-11-19 7.67 7.83 7.59 12,800 7.82 7.82
12-11-16 7.63 7.67 7.41 25,300 7.60 7.60
12-11-15 7.60 7.75 7.55 31,300 7.67 7.67
Date Open High Low Vol Cls adjCls
12-11-14 7.89 7.89 7.52 12,700 7.62 7.62
12-11-13 7.86 7.86 7.53 16,000 7.85 7.85
12-11-12 7.93 8.00 7.83 13,200 7.88 7.88
12-11-09 7.88 8.25 7.82 10,000 7.93 7.93
12-11-08 7.94 8.00 7.82 33,900 7.89 7.89
12-11-07 8.04 8.24 7.86 20,600 8.00 8.00
12-11-06 8.11 8.23 8.03 10,000 8.15 8.15
12-11-05 8.00 8.12 7.23 13,100 8.06 8.06
12-11-02 8.14 8.16 7.96 28,800 8.05 8.05
Date Open High Low Vol Cls adjCls
12-11-01 8.20 8.20 7.90 28,300 8.09 8.09
12-10-31 8.10 8.18 8.05 11,000 8.17 8.17
12-10-26 8.13 8.22 7.98 8,600 8.08 8.08
12-10-25 7.97 8.23 7.81 37,400 8.15 8.15
12-10-24 7.85 7.92 7.55 19,200 7.91 7.91
12-10-23 7.93 8.10 7.80 22,400 7.83 7.83
12-10-22 7.95 8.04 7.79 30,200 8.01 8.01
12-10-19 8.18 8.22 7.76 70,300 8.00 8.00
12-10-18 8.65 8.65 8.06 54,000 8.23 8.23
Date Open High Low Vol Cls adjCls
12-10-17 8.60 8.73 8.44 14,000 8.65 8.65
12-10-16 8.66 8.68 8.51 15,100 8.60 8.60
12-10-15 8.60 8.73 8.55 18,100 8.65 8.65
12-10-12 8.65 8.68 8.41 10,500 8.59 8.59
12-10-11 8.70 8.73 8.61 12,900 8.64 8.64
12-10-10 8.66 8.69 8.57 8,700 8.69 8.69
12-10-09 8.60 8.68 8.45 26,000 8.67 8.67
12-10-08 8.49 8.66 8.44 10,700 8.56 8.56
12-10-05 8.71 8.78 8.48 19,300 8.52 8.52
Date Open High Low Vol Cls adjCls
12-10-04 8.61 8.72 8.51 15,700 8.72 8.72
12-10-03 8.70 8.72 8.50 22,500 8.58 8.58
12-10-02 8.66 8.70 8.55 26,700 8.67 8.67
12-10-01 8.64 8.70 8.38 27,700 8.61 8.61
12-09-28 8.57 8.68 8.53 21,800 8.60 8.60
12-09-27 8.62 8.70 8.55 21,100 8.66 8.66
12-09-26 8.61 8.68 8.46 22,400 8.57 8.57
12-09-25 8.66 8.84 8.60 47,100 8.60 8.60
12-09-24 8.62 8.70 8.58 20,700 8.69 8.69
Date Open High Low Vol Cls adjCls
12-09-21 8.70 8.70 8.60 116,700 8.64 8.64
12-09-20 8.62 8.69 8.51 11,000 8.67 8.67
12-09-19 8.70 8.70 8.59 22,500 8.69 8.69
12-09-18 8.65 8.70 8.57 31,100 8.67 8.67
12-09-17 8.59 8.68 8.24 30,400 8.66 8.66
12-09-14 8.70 8.70 8.49 56,400 8.67 8.67
12-09-13 8.57 8.70 8.56 54,100 8.66 8.66
12-09-12 8.70 8.70 8.50 25,000 8.59 8.59
12-09-11 8.56 8.72 8.56 22,600 8.70 8.70
Date Open High Low Vol Cls adjCls
12-09-10 8.51 8.66 8.42 39,800 8.57 8.57
12-09-07 8.70 8.75 8.46 30,700 8.51 8.51
12-09-06 8.33 8.70 8.27 40,400 8.65 8.65
12-09-05 8.38 8.38 8.21 26,900 8.27 8.27
12-09-04 8.33 8.39 8.18 82,800 8.32 8.32
12-08-31 8.42 8.42 8.09 72,900 8.29 8.29
12-08-30 8.49 8.56 8.25 16,400 8.32 8.32
12-08-29 8.70 8.70 8.54 20,300 8.58 8.58
12-08-28 8.47 8.67 8.47 23,500 8.65 8.65
Date Open High Low Vol Cls adjCls
12-08-27 8.60 8.60 8.43 26,200 8.51 8.51
12-08-24 8.48 8.70 8.41 18,000 8.57 8.57
12-08-23 8.40 8.61 8.40 15,600 8.52 8.52
12-08-22 8.50 8.60 8.42 22,800 8.44 8.44
12-08-21 8.68 8.70 8.53 24,000 8.56 8.56
12-08-20 8.53 8.70 8.44 28,800 8.61 8.61
12-08-17 8.43 8.67 8.39 60,300 8.59 8.59
12-08-16 8.48 8.62 8.38 29,000 8.44 8.44
12-08-15 8.25 8.59 8.25 26,000 8.53 8.53
Date Open High Low Vol Cls adjCls
12-08-14 8.29 8.32 8.20 52,800 8.30 8.30
12-08-13 8.31 8.49 8.09 20,500 8.27 8.27
12-08-10 8.39 8.42 8.31 12,700 8.35 8.35
12-08-09 8.57 8.62 8.35 34,300 8.37 8.37
12-08-08 8.50 8.70 8.50 18,000 8.59 8.59
12-08-07 8.57 8.74 8.47 30,600 8.50 8.50
12-08-06 8.49 8.70 8.49 27,700 8.51 8.51
12-08-03 8.56 8.73 8.46 25,200 8.50 8.50
12-08-02 8.35 8.57 8.35 23,300 8.47 8.47
Date Open High Low Vol Cls adjCls
12-08-01 8.70 8.73 8.39 52,600 8.42 8.42
12-07-31 8.55 8.74 8.55 74,600 8.69 8.69
12-07-30 8.75 8.84 8.57 27,300 8.62 8.62
12-07-27 9.05 9.05 8.66 57,400 8.79 8.79
12-07-26 8.52 8.61 8.11 29,800 8.26 8.26
12-07-25 8.35 8.65 8.27 24,100 8.46 8.46
12-07-24 8.70 8.70 8.25 26,000 8.26 8.26
12-07-23 8.05 8.78 8.00 78,500 8.65 8.65
12-07-20 8.50 8.50 8.14 45,300 8.20 8.20
Date Open High Low Vol Cls adjCls
12-07-19 8.80 9.00 8.54 28,100 8.55 8.55
12-07-18 8.68 8.96 8.67 20,800 8.78 8.78
12-07-17 8.85 8.95 8.66 33,400 8.69 8.69
12-07-16 8.53 8.96 8.38 35,400 8.81 8.81
12-07-13 8.57 8.64 8.43 57,400 8.58 8.58
12-07-12 8.24 8.62 8.18 34,100 8.57 8.57
12-07-11 8.32 8.46 8.15 30,800 8.41 8.41
12-07-10 8.49 8.52 8.22 39,100 8.28 8.28
12-07-09 8.30 8.40 8.27 50,700 8.40 8.40
Date Open High Low Vol Cls adjCls
12-07-06 8.46 8.53 8.28 33,800 8.35 8.35
12-07-05 8.67 8.78 8.55 51,700 8.57 8.57
12-07-03 8.53 8.73 8.45 21,300 8.73 8.73
12-07-02 8.66 8.67 8.36 77,000 8.52 8.52
12-06-29 8.20 8.75 8.05 72,600 8.67 8.67
12-06-28 8.02 8.09 7.80 41,600 8.09 8.09
12-06-27 8.03 8.17 7.90 37,500 8.06 8.06
12-06-26 7.83 8.03 7.70 43,500 7.98 7.98
12-06-25 7.99 8.19 7.80 57,500 7.84 7.84
Date Open High Low Vol Cls adjCls
12-06-22 7.72 8.21 7.72 231,500 8.20 8.20
12-06-21 7.83 7.83 7.65 50,200 7.68 7.68
12-06-20 7.67 7.86 7.65 33,800 7.80 7.80
12-06-19 7.71 7.94 7.65 103,600 7.67 7.67
12-06-18 7.77 7.89 7.58 69,300 7.69 7.69
12-06-15 7.39 7.91 7.32 116,700 7.87 7.87
12-06-14 7.29 7.44 7.24 58,500 7.37 7.37
12-06-13 7.47 7.52 7.21 91,200 7.28 7.28
12-06-12 7.33 7.56 7.25 63,100 7.46 7.46
Date Open High Low Vol Cls adjCls
12-06-11 7.12 7.36 7.01 200,600 7.30 7.30
12-06-08 7.45 7.56 7.06 124,600 7.26 7.26
12-06-07 7.98 7.98 7.50 68,800 7.53 7.53
12-06-06 7.49 7.87 7.40 95,100 7.86 7.86
12-06-05 7.28 7.45 7.26 63,900 7.40 7.40
12-06-04 7.30 7.42 7.15 74,000 7.32 7.32
12-06-01 7.07 7.35 7.07 73,900 7.25 7.25
12-05-31 7.07 7.33 7.05 369,600 7.28 7.28
12-05-30 6.95 7.16 6.81 75,600 7.09 7.09
Date Open High Low Vol Cls adjCls
12-05-29 7.24 7.30 7.01 38,200 7.04 7.04
12-05-25 7.29 7.32 7.16 58,400 7.19 7.19
12-05-24 7.47 7.47 7.18 65,500 7.32 7.32
12-05-23 7.26 7.47 7.21 57,000 7.44 7.44
12-05-22 7.94 7.94 7.27 97,000 7.37 7.37
12-05-21 8.09 8.09 7.47 63,200 7.92 7.92
12-05-18 8.60 8.72 7.96 88,500 8.03 8.03
12-05-17 8.67 8.82 8.58 111,900 8.61 8.61
12-05-16 8.79 8.81 8.64 106,100 8.66 8.66
Date Open High Low Vol Cls adjCls
12-05-15 8.65 8.80 8.65 49,000 8.75 8.75
12-05-14 8.65 8.75 8.65 46,500 8.66 8.66
12-05-11 8.58 8.80 8.58 39,200 8.73 8.73
12-05-10 8.75 8.91 8.59 117,000 8.69 8.69
12-05-09 8.57 8.86 8.55 72,000 8.64 8.64
12-05-08 8.61 8.94 8.55 117,900 8.72 8.72
12-05-07 8.44 8.73 8.39 38,000 8.70 8.70
12-05-04 8.51 8.54 8.29 69,300 8.45 8.45
12-05-03 8.72 8.87 8.45 111,300 8.59 8.59
Date Open High Low Vol Cls adjCls
12-05-02 8.68 9.03 8.61 59,700 8.72 8.72
12-05-01 8.75 8.99 8.70 73,000 8.79 8.79
12-04-30 9.11 9.13 8.76 59,000 8.76 8.76
12-04-27 8.90 9.19 8.77 64,500 9.09 9.09
12-04-26 8.75 9.05 8.65 85,600 8.89 8.89
12-04-25 8.91 9.14 8.63 51,300 8.79 8.79
12-04-24 8.53 8.89 8.36 92,800 8.75 8.75
12-04-23 8.54 8.68 8.39 81,700 8.50 8.50
12-04-20 8.90 8.91 8.68 57,100 8.73 8.73
Date Open High Low Vol Cls adjCls
12-04-19 8.65 8.87 8.55 76,800 8.76 8.76
12-04-18 8.69 8.76 8.48 81,500 8.62 8.62
12-04-17 8.63 8.85 8.51 91,900 8.76 8.76
12-04-16 8.68 8.72 8.42 35,800 8.52 8.52
12-04-13 8.84 8.89 8.60 89,000 8.62 8.62
12-04-12 8.68 8.99 8.66 63,400 8.91 8.91
12-04-11 8.56 8.92 8.56 67,700 8.68 8.68
12-04-10 8.58 8.73 8.39 107,800 8.50 8.50
12-04-09 8.64 9.10 8.60 71,400 8.65 8.65
Date Open High Low Vol Cls adjCls
12-04-05 8.65 8.86 8.65 51,600 8.84 8.84
12-04-04 8.89 9.06 8.65 95,100 8.70 8.70
12-04-03 9.11 9.25 8.97 63,700 9.04 9.04
12-04-02 8.98 9.22 8.79 70,700 9.13 9.13
12-03-30 9.24 9.25 8.97 63,600 8.99 8.99
12-03-29 9.04 9.24 8.98 36,800 9.14 9.14
12-03-28 9.20 9.20 9.01 56,900 9.11 9.11
12-03-27 9.31 9.49 9.18 55,800 9.21 9.21
12-03-26 9.50 9.60 9.27 104,900 9.30 9.30
Date Open High Low Vol Cls adjCls
12-03-23 9.09 9.35 9.09 39,200 9.34 9.34
12-03-22 9.00 9.32 8.81 49,200 9.24 9.24
12-03-21 9.20 9.39 9.11 76,800 9.13 9.13
12-03-20 9.23 9.35 9.07 40,600 9.21 9.21
12-03-19 9.02 9.43 8.98 53,100 9.33 9.33
12-03-16 9.19 9.26 8.94 212,200 9.02 9.02
12-03-15 9.09 9.27 8.91 95,600 9.14 9.14
12-03-14 9.32 9.32 8.94 127,000 9.10 9.10
12-03-13 8.38 9.44 8.38 467,500 9.33 9.33
Date Open High Low Vol Cls adjCls
12-03-12 8.21 8.45 8.13 108,900 8.26 8.26
12-03-09 8.05 8.44 8.05 102,500 8.23 8.23
12-03-08 7.90 8.06 7.77 76,600 7.96 7.96
12-03-07 7.95 8.10 7.76 149,200 7.83 7.83
12-03-06 8.10 8.20 7.86 182,900 7.88 7.88
12-03-05 8.02 8.30 7.95 109,600 8.22 8.22
12-03-02 7.96 8.22 7.91 203,800 8.06 8.06
12-03-01 8.10 8.39 8.00 93,600 8.02 8.02
12-02-29 8.25 8.42 7.90 156,600 8.05 8.05
Date Open High Low Vol Cls adjCls
12-02-28 8.38 8.41 8.20 68,000 8.21 8.21
12-02-27 8.18 8.49 8.04 105,100 8.38 8.38
12-02-24 8.34 8.40 8.13 64,200 8.22 8.22
12-02-23 8.10 8.38 7.92 121,100 8.33 8.33
12-02-22 8.09 8.30 7.96 177,900 8.06 8.06
12-02-21 7.87 8.25 7.72 151,700 8.12 8.12
12-02-17 7.78 7.89 7.55 97,400 7.77 7.77
12-02-16 7.25 7.76 7.25 131,100 7.72 7.72
12-02-15 7.34 7.41 7.10 148,100 7.17 7.17
Date Open High Low Vol Cls adjCls
12-02-14 7.29 7.42 7.21 76,900 7.30 7.30
12-02-13 7.25 7.46 7.10 333,300 7.32 7.32
12-02-10 7.01 7.32 6.97 354,000 7.15 7.15
12-02-09 8.63 8.84 7.28 163,200 7.41 7.41
12-02-08 8.68 8.92 8.55 78,700 8.66 8.66
12-02-07 8.69 8.86 8.64 65,800 8.66 8.66
12-02-06 8.71 8.88 8.60 58,400 8.74 8.74
12-02-03 8.75 8.94 8.56 93,200 8.74 8.74
12-02-02 8.45 8.70 8.24 109,700 8.59 8.59
Date Open High Low Vol Cls adjCls
12-02-01 8.23 8.45 8.16 90,800 8.44 8.44
12-01-31 8.33 8.33 6.92 123,100 8.14 8.14
12-01-30 8.25 8.42 8.21 78,500 8.24 8.24
12-01-27 8.41 8.50 8.29 50,700 8.38 8.38
12-01-26 8.40 8.50 8.37 43,900 8.46 8.46
12-01-25 8.38 8.44 8.18 50,700 8.37 8.37
12-01-24 8.25 8.40 8.19 45,100 8.38 8.38
12-01-23 8.32 8.46 8.11 40,700 8.32 8.32
12-01-20 8.20 8.51 8.13 78,400 8.31 8.31
Date Open High Low Vol Cls adjCls
12-01-19 8.36 8.47 8.22 45,700 8.23 8.23
12-01-18 7.90 8.33 7.90 56,900 8.32 8.32
12-01-17 8.36 8.37 7.93 87,400 7.93 7.93
12-01-13 8.52 8.55 8.24 60,300 8.28 8.28
12-01-12 8.15 8.69 7.81 70,100 8.65 8.65
12-01-11 8.01 8.31 7.92 64,000 8.15 8.15
12-01-10 7.92 8.13 7.85 90,300 8.07 8.07
12-01-09 7.84 7.92 7.69 99,400 7.79 7.79
12-01-06 7.99 7.99 7.72 104,100 7.80 7.80
Date Open High Low Vol Cls adjCls
12-01-05 7.96 8.14 7.87 32,000 8.02 8.02
12-01-04 8.00 8.15 7.95 66,500 8.01 8.01
12-01-03 8.20 8.20 7.88 81,100 8.06 8.06
11-12-30 8.01 8.15 7.85 97,400 7.95 7.95
11-12-29 7.78 8.07 7.74 54,100 8.04 8.04
11-12-28 7.94 7.94 7.75 55,400 7.76 7.76
11-12-27 7.85 8.02 7.66 51,300 7.94 7.94
11-12-23 7.96 7.97 7.77 46,100 7.84 7.84
11-12-22 7.75 8.08 7.71 67,200 7.93 7.93
Date Open High Low Vol Cls adjCls
11-12-21 7.70 7.78 7.43 64,700 7.68 7.68
11-12-20 7.33 7.80 7.22 126,400 7.76 7.76
11-12-19 7.57 7.80 7.05 227,900 7.12 7.12
11-12-16 7.83 7.89 7.37 457,400 7.48 7.48
11-12-15 7.97 7.97 7.69 213,900 7.73 7.73
11-12-14 7.76 7.88 7.58 175,900 7.85 7.85
11-12-13 8.15 8.25 7.77 187,400 7.87 7.87
11-12-12 8.06 8.16 7.92 83,400 8.07 8.07
11-12-09 8.06 8.28 8.00 99,000 8.25 8.25
Date Open High Low Vol Cls adjCls
11-12-08 8.33 8.33 7.99 60,500 8.03 8.03
11-12-07 8.13 8.50 7.87 92,400 8.45 8.45
11-12-06 8.32 8.39 8.11 101,100 8.20 8.20
11-12-05 8.31 8.37 8.00 82,600 8.32 8.32
11-12-02 8.08 8.20 7.97 59,500 8.11 8.11
11-12-01 8.07 8.12 7.81 125,700 7.93 7.93
11-11-30 7.70 8.15 7.51 194,600 8.13 8.13
11-11-29 7.74 7.79 7.24 192,500 7.32 7.32
11-11-28 7.61 7.82 7.47 102,500 7.76 7.76
Date Open High Low Vol Cls adjCls
11-11-25 7.20 7.50 7.20 71,100 7.30 7.30
11-11-23 7.52 7.61 7.24 112,300 7.26 7.26
11-11-22 8.02 8.13 7.49 231,300 7.58 7.58
11-11-21 8.30 8.41 7.91 137,800 7.98 7.98
11-11-18 8.69 8.83 8.43 97,700 8.47 8.47
11-11-17 8.56 8.78 8.40 96,100 8.68 8.68
11-11-16 8.76 8.95 8.55 219,700 8.59 8.59
11-11-15 8.55 8.94 8.52 105,700 8.90 8.90
11-11-14 8.63 8.92 8.59 120,000 8.65 8.65
Date Open High Low Vol Cls adjCls
11-11-11 8.37 8.84 8.31 121,000 8.66 8.66
11-11-10 8.11 8.39 8.07 158,200 8.23 8.23
11-11-09 7.86 8.38 7.86 126,600 8.02 8.02
11-11-08 8.37 8.40 8.02 100,800 8.14 8.14
11-11-07 8.57 8.65 8.06 48,300 8.31 8.31
11-11-04 8.73 8.87 8.56 56,300 8.60 8.60
11-11-03 8.68 8.90 8.41 95,200 8.87 8.87
11-11-02 8.19 8.59 8.10 98,400 8.56 8.56
11-11-01 8.08 8.49 7.74 103,800 8.03 8.03
Date Open High Low Vol Cls adjCls
11-10-31 8.53 8.91 8.41 120,700 8.49 8.49
11-10-28 8.92 9.00 8.66 126,900 8.66 8.66
11-10-27 9.00 9.00 8.71 216,800 9.00 9.00
11-10-26 8.50 8.95 8.34 120,500 8.95 8.95
11-10-25 8.71 8.83 8.32 88,900 8.37 8.37
11-10-24 8.52 8.96 8.52 114,300 8.81 8.81
11-10-21 8.35 8.64 8.25 127,300 8.59 8.59
11-10-20 8.36 8.40 7.90 101,200 8.20 8.20
11-10-19 8.67 8.88 8.31 90,400 8.38 8.38
Date Open High Low Vol Cls adjCls
11-10-18 8.49 8.76 8.21 150,800 8.73 8.73
11-10-17 8.77 8.85 8.49 80,500 8.59 8.59
11-10-14 8.72 8.89 8.70 73,800 8.88 8.88
11-10-13 8.55 8.67 8.30 85,200 8.57 8.57
11-10-12 8.13 8.73 8.13 150,700 8.64 8.64
11-10-11 8.06 8.31 7.77 113,800 8.02 8.02
11-10-10 7.79 8.19 7.60 94,100 8.14 8.14
11-10-07 7.93 7.94 7.56 99,300 7.62 7.62
11-10-06 7.82 8.02 7.63 112,000 7.92 7.92
Date Open High Low Vol Cls adjCls
11-10-05 7.54 7.90 7.32 125,500 7.83 7.83
11-10-04 6.50 7.57 6.50 245,700 7.54 7.54
11-10-03 6.59 7.11 6.55 261,400 6.56 6.56
11-09-30 7.19 7.35 7.12 106,900 7.13 7.13
11-09-29 7.51 7.51 7.00 101,300 7.34 7.34
11-09-28 7.79 8.00 7.28 156,400 7.29 7.29
11-09-27 8.14 8.23 7.69 198,100 7.81 7.81
11-09-26 7.79 8.01 7.62 151,100 7.87 7.87
11-09-23 7.62 7.89 7.60 141,300 7.72 7.72
Date Open High Low Vol Cls adjCls
11-09-22 8.00 8.64 7.45 239,600 7.64 7.64
11-09-21 8.58 9.08 8.26 200,100 8.33 8.33
11-09-20 9.13 9.25 8.60 189,700 8.61 8.61
11-09-19 8.96 9.20 8.82 193,700 9.03 9.03
11-09-16 9.15 9.18 8.66 679,000 9.14 9.14
11-09-15 9.00 9.13 8.77 123,200 9.11 9.11
11-09-14 8.93 9.00 8.80 193,300 8.86 8.86
11-09-13 8.50 8.99 8.40 195,400 8.81 8.81
11-09-12 8.05 8.55 8.05 110,600 8.45 8.45
Date Open High Low Vol Cls adjCls
11-09-09 8.56 8.69 8.08 181,600 8.25 8.25
11-09-08 8.59 9.00 8.59 150,400 8.67 8.67
11-09-07 8.34 8.75 8.23 194,200 8.71 8.71
11-09-06 7.80 8.25 7.59 193,900 8.20 8.20
11-09-02 8.50 8.66 8.08 96,500 8.11 8.11
11-09-01 9.05 9.20 8.65 205,100 8.69 8.69
11-08-31 9.38 9.48 9.00 135,100 9.05 9.05
11-08-30 9.43 9.54 9.07 148,500 9.36 9.36
11-08-29 9.01 9.50 9.01 112,700 9.50 9.50
Date Open High Low Vol Cls adjCls
11-08-26 8.54 9.11 8.38 230,900 8.87 8.87
11-08-25 8.66 8.87 8.52 169,400 8.58 8.58
11-08-24 8.38 8.70 8.38 122,900 8.56 8.56
11-08-23 8.01 8.49 8.00 168,600 8.42 8.42
11-08-22 8.00 8.37 7.86 154,800 7.95 7.95
11-08-19 7.63 8.02 7.63 119,700 7.74 7.74
11-08-18 7.90 8.19 7.69 200,100 7.75 7.75
11-08-17 8.07 8.72 7.91 136,800 8.14 8.14
11-08-16 8.26 8.63 8.00 188,900 8.05 8.05
Date Open High Low Vol Cls adjCls
11-08-15 7.54 8.42 7.51 305,600 8.33 8.33
11-08-12 7.47 7.62 7.36 330,400 7.50 7.50
11-08-11 6.78 7.60 6.60 350,100 7.42 7.42
11-08-10 6.96 7.10 6.73 573,800 6.74 6.74
11-08-09 8.02 8.22 6.80 935,400 7.10 7.10
11-08-08 8.16 8.64 7.99 337,700 7.99 7.99
11-08-05 8.94 9.38 8.29 426,000 8.50 8.50
11-08-04 9.34 9.57 8.86 182,700 8.87 8.87
11-08-03 9.05 9.62 8.79 180,500 9.50 9.50
Date Open High Low Vol Cls adjCls
11-08-02 9.75 9.80 8.98 176,100 9.05 9.05
11-08-01 9.71 9.89 9.45 322,400 9.76 9.76
11-07-29 9.22 9.59 9.03 193,300 9.57 9.57
11-07-28 9.23 9.56 9.07 194,500 9.35 9.35
11-07-27 9.52 9.61 9.14 133,200 9.19 9.19
11-07-26 9.58 9.75 9.51 89,900 9.62 9.62
11-07-25 9.57 9.90 9.44 128,000 9.61 9.61
11-07-22 9.70 9.73 9.44 171,000 9.62 9.62
11-07-21 9.85 10.00 9.64 193,300 9.71 9.71
Date Open High Low Vol Cls adjCls
11-07-20 9.80 9.85 9.68 150,900 9.83 9.83
11-07-19 9.53 9.80 9.51 255,600 9.78 9.78
11-07-18 9.47 9.67 9.17 141,700 9.39 9.39
11-07-15 9.69 9.69 9.37 210,100 9.44 9.44
11-07-14 9.40 9.79 9.34 595,000 9.67 9.67
11-07-13 8.79 9.44 8.79 238,400 9.39 9.39
11-07-12 8.77 9.02 8.65 174,800 8.75 8.75
11-07-11 8.34 8.80 8.29 172,200 8.73 8.73
11-07-08 8.36 8.65 8.36 153,300 8.50 8.50
Date Open High Low Vol Cls adjCls
11-07-07 8.46 8.61 8.28 180,100 8.43 8.43
11-07-06 8.30 9.06 8.23 185,200 8.36 8.36
11-07-05 8.27 8.48 8.12 255,600 8.34 8.34
11-07-01 8.28 8.43 8.18 260,100 8.33 8.33
11-06-30 8.29 8.38 8.10 190,000 8.34 8.34
11-06-29 8.35 8.51 8.20 152,500 8.31 8.31
11-06-28 8.29 8.62 8.20 220,700 8.29 8.29
11-06-27 8.14 8.39 7.98 258,200 8.27 8.27
11-06-24 8.15 8.47 8.01 541,900 8.14 8.14
Date Open High Low Vol Cls adjCls
11-06-23 7.92 8.16 7.78 144,000 8.13 8.13
11-06-22 8.30 8.50 8.04 196,100 8.08 8.08
11-06-21 8.07 8.53 7.93 284,500 8.36 8.36
11-06-20 7.67 8.05 7.67 276,500 7.99 7.99
11-06-17 7.98 8.19 7.60 744,200 7.69 7.69
11-06-16 7.76 7.91 7.52 201,400 7.87 7.87
11-06-15 7.69 8.03 7.68 399,000 7.71 7.71
11-06-14 7.78 7.96 7.45 150,900 7.70 7.70
11-06-13 7.38 7.72 7.38 180,400 7.50 7.50
Date Open High Low Vol Cls adjCls
11-06-10 7.54 7.62 7.25 172,400 7.33 7.33
11-06-09 7.80 7.97 7.51 236,700 7.57 7.57
11-06-08 7.83 8.18 7.59 257,800 7.84 7.84
11-06-07 7.65 8.19 7.58 374,000 7.85 7.85
11-06-06 7.65 7.65 7.26 264,500 7.40 7.40
11-06-03 7.82 8.10 7.65 357,000 7.70 7.70
11-06-02 6.99 8.20 6.91 815,600 7.99 7.99
11-06-01 6.76 7.11 6.61 572,900 6.99 6.99
11-05-31 5.70 7.44 5.70 2,025,700 6.81 6.81
Date Open High Low Vol Cls adjCls
11-05-27 4.79 4.86 4.75 88,700 4.78 4.78
11-05-26 4.62 4.75 4.62 37,800 4.75 4.75
11-05-25 4.58 4.82 4.58 98,500 4.64 4.64
11-05-24 4.68 4.78 4.51 95,800 4.61 4.61
11-05-23 4.58 4.73 4.52 60,300 4.64 4.64
11-05-20 4.56 4.74 4.43 88,000 4.68 4.68
11-05-19 4.80 4.80 4.46 86,900 4.60 4.60
11-05-18 4.74 4.84 4.69 91,200 4.76 4.76
11-05-17 4.78 4.82 4.65 118,700 4.73 4.73
Date Open High Low Vol Cls adjCls
11-05-16 4.90 5.11 4.78 130,100 4.82 4.82
11-05-13 5.18 5.19 5.00 75,000 5.15 5.15
11-05-12 4.99 5.22 4.91 50,300 5.18 5.18
11-05-11 5.31 5.31 5.02 60,700 5.05 5.05
11-05-10 4.96 5.45 4.92 111,900 5.35 5.35
11-05-09 4.98 5.06 4.86 75,000 4.91 4.91
11-05-06 5.04 5.09 4.90 48,000 5.00 5.00
11-05-05 4.86 5.26 4.82 102,500 4.97 4.97
11-05-04 4.98 5.03 4.75 68,600 4.91 4.91
Date Open High Low Vol Cls adjCls
11-05-03 4.97 5.06 4.90 64,000 4.95 4.95
11-05-02 5.23 5.23 4.98 51,000 4.98 4.98
11-04-29 5.22 5.29 5.04 55,000 5.20 5.20
11-04-28 5.09 5.26 5.01 249,000 5.19 5.19
11-04-27 5.18 5.19 5.00 98,000 5.09 5.09
11-04-26 5.05 5.32 5.00 70,700 5.19 5.19
11-04-25 4.96 5.15 4.96 51,000 5.12 5.12
11-04-21 5.13 5.13 4.96 38,600 4.99 4.99
11-04-20 5.05 5.09 4.95 78,900 5.06 5.06
Date Open High Low Vol Cls adjCls
11-04-19 5.07 5.07 4.84 56,900 4.98 4.98
11-04-18 5.03 5.05 4.91 89,400 5.04 5.04
11-04-15 5.05 5.11 4.96 95,500 5.10 5.10
11-04-14 4.95 5.05 4.90 59,200 5.04 5.04
11-04-13 5.06 5.14 4.96 58,000 5.00 5.00
11-04-12 5.11 5.25 5.00 78,100 5.00 5.00
11-04-11 5.20 5.32 5.06 69,100 5.15 5.15
11-04-08 5.45 5.45 5.18 85,800 5.18 5.18
11-04-07 5.67 5.71 5.34 126,400 5.39 5.39
Date Open High Low Vol Cls adjCls
11-04-06 5.75 5.75 5.64 40,600 5.68 5.68
11-04-05 5.81 5.83 5.67 83,200 5.70 5.70
11-04-04 5.83 5.83 5.66 45,400 5.80 5.80
11-04-01 5.77 5.80 5.65 45,800 5.79 5.79
11-03-31 5.74 5.79 5.59 58,100 5.74 5.74
11-03-30 5.62 5.73 5.52 67,900 5.73 5.73
11-03-29 5.57 5.68 5.55 47,600 5.61 5.61
11-03-28 5.57 5.61 5.38 80,800 5.59 5.59
11-03-25 5.53 5.60 5.46 63,900 5.50 5.50
Date Open High Low Vol Cls adjCls
11-03-24 5.37 5.51 5.37 72,800 5.48 5.48
11-03-23 5.27 5.38 5.17 63,100 5.34 5.34
11-03-22 5.17 5.32 5.08 53,400 5.29 5.29
11-03-21 5.26 5.26 5.01 68,400 5.18 5.18
11-03-18 5.02 5.26 4.98 168,800 5.14 5.14
11-03-17 4.94 5.09 4.90 65,300 4.96 4.96
11-03-16 4.93 5.02 4.80 89,600 4.81 4.81
11-03-15 4.87 5.15 4.87 109,100 4.97 4.97
11-03-14 4.85 5.16 4.74 59,400 5.11 5.11
Date Open High Low Vol Cls adjCls
11-03-11 4.94 5.04 4.92 41,900 4.93 4.93
11-03-10 4.95 5.06 4.78 173,800 4.97 4.97
11-03-09 5.18 5.26 5.00 81,300 5.03 5.03
11-03-08 5.12 5.27 5.04 108,600 5.18 5.18
11-03-07 5.32 5.32 5.02 86,300 5.11 5.11
11-03-04 5.34 5.34 5.25 43,200 5.31 5.31
11-03-03 5.24 5.35 5.20 89,700 5.34 5.34
11-03-02 5.08 5.21 5.02 87,000 5.13 5.13
11-03-01 5.06 5.21 4.91 134,600 5.10 5.10
Date Open High Low Vol Cls adjCls
11-02-28 5.61 5.65 5.00 379,000 5.02 5.02
11-02-25 5.44 5.60 5.35 78,600 5.56 5.56
11-02-24 5.27 5.44 5.20 169,800 5.38 5.38
11-02-23 5.43 5.66 5.23 145,800 5.29 5.29
11-02-22 5.56 5.64 5.36 183,600 5.43 5.43
11-02-18 5.73 5.76 5.58 97,200 5.68 5.68
11-02-17 5.80 5.81 5.74 72,000 5.74 5.74
11-02-16 5.92 5.99 5.80 57,700 5.82 5.82
11-02-15 6.01 6.05 5.86 109,800 5.86 5.86
Date Open High Low Vol Cls adjCls
11-02-14 6.46 6.50 5.85 152,000 6.02 6.02
11-02-11 6.33 6.50 6.12 179,300 6.49 6.49
11-02-10 5.78 6.46 5.76 236,600 6.40 6.40
11-02-09 5.95 6.09 5.75 111,400 5.83 5.83
11-02-08 5.83 5.93 5.65 115,700 5.93 5.93
11-02-07 5.76 5.95 5.76 46,700 5.85 5.85
11-02-04 5.89 5.92 5.67 57,000 5.73 5.73
11-02-03 5.56 5.95 5.56 177,100 5.91 5.91
11-02-02 5.50 5.76 5.50 162,800 5.59 5.59
Date Open High Low Vol Cls adjCls
11-02-01 5.79 5.89 5.61 85,600 5.72 5.72
11-01-31 5.59 5.76 5.52 86,000 5.73 5.73
11-01-28 5.78 5.88 5.55 169,500 5.56 5.56
11-01-27 5.75 5.95 5.58 99,000 5.77 5.77
11-01-26 5.78 5.82 5.64 107,700 5.71 5.71
11-01-25 5.46 5.79 5.46 115,200 5.74 5.74
11-01-24 5.35 5.59 5.34 81,500 5.54 5.54
11-01-21 5.71 5.80 5.33 135,300 5.33 5.33
11-01-20 5.74 5.75 5.57 156,700 5.66 5.66
Date Open High Low Vol Cls adjCls
11-01-19 5.68 5.82 5.52 129,000 5.75 5.75
11-01-18 5.45 5.79 5.45 127,900 5.65 5.65
11-01-14 5.37 5.62 5.37 181,000 5.48 5.48
11-01-13 5.56 5.69 5.35 124,500 5.37 5.37
11-01-12 5.39 5.71 5.39 124,400 5.59 5.59
11-01-11 5.30 5.41 5.27 131,100 5.34 5.34
11-01-10 5.25 5.41 5.23 215,500 5.26 5.26
11-01-07 5.40 5.40 5.14 175,800 5.30 5.30
11-01-06 5.54 5.55 5.38 105,000 5.40 5.40
Date Open High Low Vol Cls adjCls
11-01-05 5.67 5.67 5.50 80,300 5.56 5.56
11-01-04 5.85 5.86 5.51 153,700 5.67 5.67
11-01-03 5.69 5.82 5.53 130,300 5.79 5.79
10-12-31 5.87 5.87 5.55 215,200 5.63 5.63
10-12-30 5.97 5.99 5.90 67,400 5.90 5.90
10-12-29 5.96 5.98 5.91 36,400 5.95 5.95
10-12-28 6.02 6.02 5.55 59,000 5.93 5.93
10-12-27 6.03 6.07 5.93 34,600 6.04 6.04
10-12-23 5.99 6.09 5.77 106,100 6.07 6.07
Date Open High Low Vol Cls adjCls
10-12-22 6.16 6.19 5.90 184,500 6.01 6.01
10-12-21 6.06 6.16 5.97 138,500 6.16 6.16
10-12-20 6.04 6.12 5.82 221,200 6.02 6.02
10-12-17 5.79 6.00 5.63 297,600 5.97 5.97
10-12-16 5.47 5.80 5.32 132,700 5.80 5.80
10-12-15 5.39 5.59 5.30 121,200 5.46 5.46
10-12-14 5.66 5.92 5.32 202,500 5.40 5.40
10-12-13 6.04 6.19 5.59 256,900 5.65 5.65
10-12-10 5.12 6.02 5.08 257,600 6.00 6.00
Date Open High Low Vol Cls adjCls
10-12-09 5.06 5.15 5.03 76,600 5.10 5.10
10-12-08 5.12 5.20 5.02 107,000 5.02 5.02
10-12-07 5.09 5.12 4.95 56,100 5.08 5.08
10-12-06 4.72 5.13 4.66 144,400 5.02 5.02
10-12-03 4.85 4.91 4.78 89,200 4.85 4.85
10-12-02 4.88 5.02 4.86 97,200 4.89 4.89
10-12-01 5.18 5.18 4.88 148,700 4.89 4.89
10-11-30 5.10 5.24 5.03 200,000 5.13 5.13
10-11-29 5.08 5.22 4.92 67,000 5.18 5.18
Date Open High Low Vol Cls adjCls
10-11-26 5.09 5.20 5.09 21,800 5.10 5.10
10-11-24 5.04 5.29 5.04 55,600 5.10 5.10
10-11-23 5.09 5.13 4.85 69,600 4.97 4.97
10-11-22 5.17 5.30 4.94 84,200 5.16 5.16
10-11-19 5.30 5.30 5.09 77,700 5.21 5.21
10-11-18 5.18 5.44 5.07 53,300 5.31 5.31
10-11-17 5.18 5.26 5.08 61,300 5.10 5.10
10-11-16 5.48 5.48 5.10 107,500 5.18 5.18
10-11-15 5.53 5.65 5.42 72,800 5.52 5.52
Date Open High Low Vol Cls adjCls
10-11-12 5.63 5.72 5.45 89,800 5.46 5.46
10-11-11 5.71 5.86 5.63 68,800 5.72 5.72
10-11-10 5.39 5.79 5.30 157,000 5.76 5.76
10-11-09 5.77 5.84 5.35 93,200 5.35 5.35
10-11-08 5.79 5.87 5.65 94,600 5.73 5.73
10-11-05 6.09 6.15 5.79 112,700 5.83 5.83
10-11-04 6.30 6.52 6.01 147,300 6.05 6.05
10-11-03 6.16 6.23 5.83 82,900 6.03 6.03
10-11-02 5.80 6.15 5.80 92,200 6.12 6.12
Date Open High Low Vol Cls adjCls
10-11-01 6.06 6.12 5.64 117,000 5.68 5.68
10-10-29 6.14 6.21 5.98 146,700 6.00 6.00
10-10-28 6.39 6.39 6.11 79,600 6.16 6.16
10-10-27 6.65 6.79 6.28 113,900 6.34 6.34
10-10-26 6.74 6.85 6.51 111,000 6.75 6.75
10-10-25 6.98 7.01 6.76 56,700 6.81 6.81
10-10-22 7.00 7.05 6.77 76,900 6.93 6.93
10-10-21 7.02 7.22 6.87 153,900 6.94 6.94
10-10-20 7.27 7.33 7.07 128,700 7.11 7.11
Date Open High Low Vol Cls adjCls
10-10-19 7.17 7.33 7.08 118,300 7.19 7.19
10-10-18 7.43 7.44 7.22 76,300 7.30 7.30
10-10-15 7.31 7.45 7.13 215,200 7.39 7.39
10-10-14 7.22 7.42 7.19 117,800 7.29 7.29
10-10-13 7.22 7.31 7.15 120,300 7.18 7.18
10-10-12 7.05 7.27 6.97 187,300 7.15 7.15
10-10-11 7.27 7.27 7.07 159,600 7.10 7.10
10-10-08 7.06 7.29 7.01 155,600 7.23 7.23
10-10-07 7.24 7.27 7.01 129,700 7.13 7.13
Date Open High Low Vol Cls adjCls
10-10-06 6.95 7.35 6.93 189,000 7.17 7.17
10-10-05 6.68 6.98 6.68 175,900 6.90 6.90
10-10-04 6.50 6.75 6.45 120,200 6.58 6.58
10-10-01 6.58 6.71 6.42 141,500 6.65 6.65
10-09-30 6.45 6.62 6.32 219,400 6.50 6.50
10-09-29 6.20 6.48 6.20 154,300 6.39 6.39
10-09-28 6.24 6.39 6.00 135,500 6.24 6.24
10-09-27 5.81 6.39 5.81 170,600 6.20 6.20
10-09-24 6.11 6.45 6.04 182,000 6.41 6.41
Date Open High Low Vol Cls adjCls
10-09-23 6.15 6.28 5.96 140,900 5.99 5.99
10-09-22 6.10 6.24 5.95 187,300 6.20 6.20
10-09-21 6.45 6.59 6.13 196,700 6.16 6.16
10-09-20 6.04 6.40 6.04 163,900 6.36 6.36
10-09-17 5.78 6.20 5.78 318,700 6.01 6.01
10-09-16 5.62 5.84 5.53 108,900 5.69 5.69
10-09-15 5.61 5.87 5.61 139,000 5.65 5.65
10-09-14 5.54 5.72 5.53 134,600 5.63 5.63
10-09-13 5.25 5.65 5.19 476,600 5.55 5.55
Date Open High Low Vol Cls adjCls
10-09-10 5.12 5.33 5.08 123,500 5.19 5.19
10-09-09 4.98 5.25 4.96 130,200 5.07 5.07
10-09-08 4.96 5.12 4.85 131,200 4.89 4.89
10-09-07 5.04 5.13 4.82 162,300 4.95 4.95
10-09-03 4.78 5.00 4.75 199,800 4.98 4.98
10-09-02 4.66 4.74 4.58 169,100 4.66 4.66
10-09-01 4.45 4.78 4.45 192,800 4.70 4.70
10-08-31 4.43 4.53 4.34 189,900 4.34 4.34
10-08-30 4.50 4.66 4.41 163,700 4.43 4.43
Date Open High Low Vol Cls adjCls
10-08-27 4.48 4.53 4.30 160,500 4.51 4.51
10-08-26 4.54 4.63 4.37 101,200 4.40 4.40
10-08-25 4.56 4.57 4.25 320,000 4.49 4.49
10-08-24 4.68 4.87 4.56 220,400 4.63 4.63
10-08-23 4.99 5.00 4.70 185,200 4.75 4.75
10-08-20 4.96 5.00 4.93 119,800 4.96 4.96
10-08-19 5.25 5.36 5.00 223,500 5.00 5.00
10-08-18 5.20 5.33 5.01 254,400 5.24 5.24
10-08-17 4.99 5.20 4.78 341,400 5.01 5.01
Date Open High Low Vol Cls adjCls
10-08-16 5.33 5.40 4.90 223,000 4.93 4.93
10-08-13 5.50 5.54 5.21 310,600 5.35 5.35
10-08-12 5.57 5.73 5.37 192,400 5.51 5.51
10-08-11 6.49 6.56 5.68 207,900 5.70 5.70
10-08-10 6.96 7.02 6.64 135,600 6.65 6.65
10-08-09 6.92 7.22 6.92 184,600 7.05 7.05
10-08-06 6.83 7.04 6.65 277,600 6.80 6.80
10-08-05 7.34 7.41 6.90 119,400 6.99 6.99
10-08-04 7.87 7.87 7.21 105,600 7.45 7.45
Date Open High Low Vol Cls adjCls
10-08-03 7.86 8.07 7.61 60,600 7.84 7.84
10-08-02 8.05 8.31 7.82 62,000 7.93 7.93
10-07-30 7.62 8.00 7.62 96,700 7.93 7.93
10-07-29 7.89 8.03 7.60 68,300 7.78 7.78
10-07-28 7.87 7.95 7.70 61,500 7.81 7.81
10-07-27 7.97 8.05 7.75 92,100 7.91 7.91
10-07-26 7.77 8.00 7.56 157,900 7.86 7.86
10-07-23 7.20 7.74 7.20 126,200 7.67 7.67
10-07-22 7.25 7.41 7.13 176,900 7.26 7.26
Date Open High Low Vol Cls adjCls
10-07-21 7.26 7.45 7.07 102,400 7.10 7.10
10-07-20 7.13 7.24 7.00 121,800 7.15 7.15
10-07-19 7.01 7.29 6.90 71,000 7.26 7.26
10-07-16 7.32 7.32 6.98 144,600 6.99 6.99
10-07-15 7.49 7.52 7.24 73,200 7.40 7.40
10-07-14 7.62 7.76 7.48 77,800 7.49 7.49
10-07-13 7.40 7.72 7.40 85,400 7.70 7.70
10-07-12 7.50 7.57 7.18 74,600 7.26 7.26
10-07-09 7.46 7.57 7.29 59,600 7.52 7.52
Date Open High Low Vol Cls adjCls
10-07-08 7.44 7.69 7.11 209,600 7.51 7.51
10-07-07 7.08 7.35 6.98 120,600 7.33 7.33
10-07-06 7.46 7.51 7.04 193,600 7.08 7.08
10-07-02 6.98 7.35 6.98 114,600 7.29 7.29
10-07-01 6.72 6.94 6.33 157,300 6.87 6.87
10-06-30 6.90 7.19 6.61 141,700 6.69 6.69
10-06-29 6.99 7.12 6.81 152,900 6.92 6.92
10-06-28 7.30 7.52 7.17 84,600 7.19 7.19
10-06-25 7.29 7.37 7.11 521,400 7.37 7.37
Date Open High Low Vol Cls adjCls
10-06-24 7.23 7.53 7.16 99,400 7.27 7.27
10-06-23 7.09 7.35 7.02 98,700 7.33 7.33
10-06-22 7.09 7.34 6.66 152,100 7.12 7.12
10-06-21 7.51 7.55 7.09 180,800 7.19 7.19
10-06-18 7.51 7.78 7.50 110,700 7.57 7.57
10-06-17 7.95 7.95 7.39 142,900 7.45 7.45
10-06-16 7.91 8.09 7.80 126,700 7.83 7.83
10-06-15 7.58 8.05 7.39 156,000 7.97 7.97
10-06-14 7.35 7.85 7.35 240,500 7.47 7.47
Date Open High Low Vol Cls adjCls
10-06-11 6.95 7.35 6.87 125,200 7.23 7.23
10-06-10 6.72 6.97 6.65 165,600 6.96 6.96
10-06-09 6.30 6.72 6.30 184,400 6.55 6.55
10-06-08 6.21 6.39 6.09 266,800 6.22 6.22
10-06-07 6.86 6.96 6.19 202,900 6.20 6.20
10-06-04 7.01 7.42 6.85 139,600 6.86 6.86
10-06-03 6.78 7.63 6.78 176,900 7.30 7.30
10-06-02 6.72 6.98 6.72 139,100 6.86 6.86
10-06-01 6.63 7.01 6.58 191,600 6.70 6.70
Date Open High Low Vol Cls adjCls
10-05-28 7.06 7.06 6.69 195,000 6.74 6.74
10-05-27 7.00 7.31 6.84 398,000 7.06 7.06
10-05-26 6.93 7.13 6.64 264,400 6.77 6.77
10-05-25 6.85 7.00 6.73 199,100 6.90 6.90
10-05-24 6.93 7.35 6.83 128,900 7.19 7.19
10-05-21 6.65 7.21 6.46 141,200 6.93 6.93
10-05-20 6.74 6.97 6.63 208,000 6.83 6.83
10-05-19 6.74 7.07 6.60 163,100 7.00 7.00
10-05-18 7.15 7.25 6.71 68,900 6.76 6.76
Date Open High Low Vol Cls adjCls
10-05-17 7.34 7.44 6.89 134,900 7.09 7.09
10-05-14 7.40 7.40 7.14 110,400 7.32 7.32
10-05-13 7.65 7.70 7.44 225,400 7.52 7.52
10-05-12 7.62 7.69 7.27 203,900 7.65 7.65
10-05-11 7.65 7.72 7.39 160,700 7.56 7.56
10-05-10 7.38 7.90 7.34 271,400 7.77 7.77
10-05-07 8.10 8.23 6.93 587,400 7.13 7.13
10-05-06 8.49 8.90 7.89 237,200 8.20 8.20
10-05-05 8.73 8.86 8.44 160,500 8.60 8.60
Date Open High Low Vol Cls adjCls
10-05-04 8.73 8.98 8.38 315,600 8.81 8.81
10-05-03 10.47 10.47 8.20 681,700 8.98 8.98
10-04-30 11.51 11.60 10.85 97,100 10.85 10.85
10-04-29 11.46 11.65 11.17 95,500 11.55 11.55
10-04-28 11.59 11.64 11.01 143,400 11.34 11.34
10-04-27 11.66 12.50 11.46 188,200 11.51 11.51
10-04-26 11.82 11.93 11.61 97,400 11.82 11.82
10-04-23 11.81 11.97 11.57 55,500 11.83 11.83
10-04-22 11.38 11.87 11.32 62,100 11.86 11.86
Date Open High Low Vol Cls adjCls
10-04-21 11.60 11.64 11.34 88,800 11.60 11.60
10-04-20 11.43 11.58 11.30 72,300 11.52 11.52
10-04-19 11.26 11.48 11.02 89,100 11.31 11.31
10-04-16 11.53 11.62 11.26 86,900 11.31 11.31
10-04-15 11.55 11.68 11.42 106,700 11.56 11.56
10-04-14 11.31 11.58 11.20 110,600 11.55 11.55
10-04-13 11.38 11.57 11.17 49,900 11.26 11.26
10-04-12 11.48 11.62 11.28 55,100 11.39 11.39
10-04-09 11.46 11.54 11.29 48,400 11.53 11.53
Date Open High Low Vol Cls adjCls
10-04-08 11.51 11.54 11.12 92,900 11.42 11.42
10-04-07 11.68 11.88 11.45 98,700 11.55 11.55
10-04-06 11.78 11.89 11.49 43,700 11.66 11.66
10-04-05 11.21 11.72 11.07 87,500 11.71 11.71
10-04-01 11.20 11.39 10.85 104,800 11.10 11.10
10-03-31 11.48 11.83 11.14 109,700 11.17 11.17
10-03-30 11.22 11.68 11.00 110,800 11.51 11.51
10-03-29 11.22 11.45 11.00 81,900 11.17 11.17
10-03-26 11.34 11.77 11.20 89,500 11.21 11.21
Date Open High Low Vol Cls adjCls
10-03-25 11.34 11.83 11.09 80,800 11.31 11.31
10-03-24 11.60 11.72 11.27 122,700 11.29 11.29
10-03-23 11.43 11.86 11.40 141,300 11.72 11.72
10-03-22 11.14 11.75 11.00 130,400 11.45 11.45
10-03-19 12.10 12.10 11.27 199,800 11.28 11.28
10-03-18 11.83 12.19 11.58 96,400 12.01 12.01
10-03-17 11.88 11.99 11.67 87,100 11.77 11.77
10-03-16 11.52 11.83 11.35 76,200 11.80 11.80
10-03-15 11.53 11.69 11.36 98,800 11.48 11.48
Date Open High Low Vol Cls adjCls
10-03-12 11.61 11.92 11.34 65,900 11.50 11.50
10-03-11 11.33 11.64 11.05 81,600 11.49 11.49
10-03-10 11.38 11.93 11.31 145,200 11.42 11.42
10-03-09 11.05 11.49 11.05 99,400 11.41 11.41
10-03-08 11.13 11.23 11.01 105,100 11.08 11.08
10-03-05 10.97 11.41 10.92 115,900 11.08 11.08
10-03-04 10.84 11.10 10.77 66,100 10.83 10.83
10-03-03 11.05 11.23 10.77 148,700 10.84 10.84
10-03-02 11.08 11.18 10.98 170,000 11.04 11.04
Date Open High Low Vol Cls adjCls
10-03-01 11.06 11.25 10.77 107,200 11.02 11.02
10-02-26 11.24 11.38 10.88 168,400 10.92 10.92
10-02-25 10.47 11.51 10.36 436,100 11.26 11.26
10-02-24 9.90 10.89 9.86 286,900 10.76 10.76
10-02-23 9.82 9.95 9.74 129,700 9.88 9.88
10-02-22 9.84 9.95 9.73 70,000 9.84 9.84
10-02-19 9.88 9.94 9.75 54,900 9.81 9.81
10-02-18 9.94 9.94 9.65 53,200 9.90 9.90
10-02-17 9.88 9.93 9.67 129,600 9.92 9.92
Date Open High Low Vol Cls adjCls
10-02-16 9.55 9.78 9.46 133,200 9.78 9.78
10-02-12 9.59 9.59 9.24 162,600 9.44 9.44
10-02-11 9.10 9.57 9.00 126,500 9.55 9.55
10-02-10 9.37 9.37 8.97 114,600 9.10 9.10
10-02-09 9.75 9.75 9.01 221,000 9.23 9.23
10-02-08 9.49 9.50 9.09 209,800 9.18 9.18
10-02-05 9.00 9.00 8.42 98,700 8.80 8.80
10-02-04 9.42 9.51 8.51 150,400 9.00 9.00
10-02-03 9.20 9.88 9.00 209,200 9.40 9.40
Date Open High Low Vol Cls adjCls
10-02-02 8.62 8.92 8.60 77,300 8.71 8.71
10-02-01 8.49 8.79 8.40 87,400 8.60 8.60
10-01-29 8.78 8.78 8.25 98,900 8.40 8.40
10-01-28 9.06 9.18 8.49 56,600 8.69 8.69
10-01-27 8.74 9.05 8.74 31,900 9.01 9.01
10-01-26 9.12 9.12 8.77 97,800 8.78 8.78
10-01-25 9.44 9.44 8.92 35,100 9.19 9.19
10-01-22 9.59 9.76 9.05 69,000 9.22 9.22
10-01-21 9.46 9.90 9.21 158,000 9.64 9.64
Date Open High Low Vol Cls adjCls
10-01-20 9.53 9.59 9.28 77,400 9.40 9.40
10-01-19 9.01 9.69 9.01 161,700 9.68 9.68
10-01-15 9.19 9.24 8.37 197,700 8.97 8.97
10-01-14 9.18 9.29 9.13 87,900 9.17 9.17
10-01-13 9.27 9.43 9.15 91,300 9.18 9.18
10-01-12 9.48 9.65 9.12 93,300 9.16 9.16
10-01-11 9.85 9.85 9.52 83,400 9.57 9.57
10-01-08 9.64 9.80 9.38 110,600 9.80 9.80
10-01-07 9.25 9.79 9.05 143,500 9.65 9.65
Date Open High Low Vol Cls adjCls
10-01-06 9.80 9.80 9.12 127,400 9.24 9.24
10-01-05 9.76 9.85 9.57 121,800 9.78 9.78
10-01-04 9.23 9.95 9.23 116,500 9.73 9.73
09-12-31 9.25 9.45 9.10 89,600 9.11 9.11
09-12-30 9.23 9.30 9.04 61,700 9.26 9.26
09-12-29 9.50 9.50 9.00 85,400 9.26 9.26
09-12-28 9.71 9.86 9.20 55,200 9.51 9.51
09-12-24 9.78 9.80 9.57 11,700 9.67 9.67
09-12-23 9.76 9.79 9.50 36,400 9.69 9.69
Date Open High Low Vol Cls adjCls
09-12-22 9.71 9.71 9.42 77,600 9.67 9.67
09-12-21 9.49 9.78 9.40 93,500 9.64 9.64
09-12-18 9.54 9.60 9.24 389,600 9.35 9.35
09-12-17 9.65 9.78 9.47 129,400 9.53 9.53
09-12-16 9.50 9.95 9.29 114,200 9.86 9.86
09-12-15 9.46 9.60 9.20 81,100 9.43 9.43
09-12-14 9.31 9.49 9.22 59,000 9.49 9.49
09-12-11 9.40 9.40 9.14 76,700 9.24 9.24
09-12-10 9.47 9.47 9.11 190,100 9.36 9.36
Date Open High Low Vol Cls adjCls
09-12-09 9.00 9.38 8.67 207,600 9.31 9.31
09-12-08 8.88 9.01 8.57 72,300 8.95 8.95
09-12-07 8.84 9.04 8.70 55,900 8.96 8.96
09-12-04 8.82 9.09 8.63 117,700 8.87 8.87
09-12-03 8.91 9.06 8.64 79,400 8.67 8.67
09-12-02 8.67 9.38 8.57 86,500 8.83 8.83
09-12-01 8.32 8.80 8.17 135,400 8.70 8.70
09-11-30 7.87 8.36 7.43 196,900 8.25 8.25
09-11-27 7.97 8.24 7.87 38,000 7.87 7.87
Date Open High Low Vol Cls adjCls
09-11-25 8.71 8.71 8.35 48,800 8.38 8.38
09-11-24 8.91 8.91 8.30 110,200 8.63 8.63
09-11-23 8.65 8.92 8.30 170,700 8.76 8.76
09-11-20 8.08 8.87 7.95 170,500 8.45 8.45
09-11-19 8.26 8.36 7.86 115,100 8.13 8.13
09-11-18 8.61 8.83 8.26 197,700 8.34 8.34
09-11-17 8.06 8.71 8.02 199,000 8.64 8.64
09-11-16 8.05 8.24 7.95 163,100 8.06 8.06
09-11-13 7.47 8.16 7.43 163,000 7.98 7.98
Date Open High Low Vol Cls adjCls
09-11-12 7.44 8.18 7.35 268,600 7.39 7.39
09-11-11 7.29 7.45 7.09 102,400 7.43 7.43
09-11-10 7.49 7.49 6.95 118,000 7.16 7.16
09-11-09 7.16 7.41 7.11 144,200 7.38 7.38
09-11-06 7.05 7.13 6.85 107,100 7.00 7.00
09-11-05 6.28 7.21 6.28 204,400 7.21 7.21
09-11-04 5.20 6.63 5.20 287,100 6.35 6.35
09-11-03 4.68 4.85 4.50 107,100 4.76 4.76
09-11-02 4.77 4.95 4.54 85,200 4.73 4.73
Date Open High Low Vol Cls adjCls
09-10-30 4.93 5.05 4.60 147,200 4.71 4.71
09-10-29 4.90 5.11 4.82 109,800 5.01 5.01
09-10-28 5.05 5.14 4.70 147,800 4.80 4.80
09-10-27 5.46 5.67 5.00 232,200 5.05 5.05
09-10-26 5.81 5.97 5.36 162,700 5.40 5.40
09-10-23 6.54 6.54 5.64 249,400 5.70 5.70
09-10-22 6.27 6.59 6.20 113,000 6.47 6.47
09-10-21 6.41 6.58 6.18 86,000 6.23 6.23
09-10-20 6.65 6.67 6.38 55,800 6.41 6.41
Date Open High Low Vol Cls adjCls
09-10-19 6.80 6.92 6.62 36,200 6.65 6.65
09-10-16 7.27 7.29 6.75 75,900 6.75 6.75
09-10-15 7.58 7.58 7.29 68,000 7.34 7.34
09-10-14 7.29 7.68 7.08 159,700 7.58 7.58
09-10-13 7.01 7.12 6.90 48,400 7.02 7.02
09-10-12 7.33 7.33 7.12 34,500 7.18 7.18
09-10-09 7.10 7.37 7.07 99,500 7.33 7.33
09-10-08 7.28 7.37 7.08 91,200 7.08 7.08
09-10-07 6.86 7.25 6.79 95,200 7.19 7.19
Date Open High Low Vol Cls adjCls
09-10-06 6.56 6.97 6.56 74,600 6.88 6.88
09-10-05 6.35 6.54 6.18 48,500 6.49 6.49
09-10-02 6.24 6.49 6.09 88,500 6.29 6.29
09-10-01 6.56 6.74 6.32 97,900 6.32 6.32
09-09-30 7.34 7.34 6.43 168,900 6.59 6.59
09-09-29 7.24 7.48 7.07 76,400 7.36 7.36
09-09-28 7.18 7.40 7.02 90,700 7.27 7.27
09-09-25 7.07 7.19 6.97 43,100 7.13 7.13
09-09-24 7.32 7.32 6.92 70,500 7.14 7.14
Date Open High Low Vol Cls adjCls
09-09-23 7.25 7.42 7.12 80,700 7.23 7.23
09-09-22 7.26 7.32 7.12 141,300 7.21 7.21
09-09-21 6.83 7.45 6.72 195,200 7.26 7.26
09-09-18 6.92 7.16 6.00 778,600 6.94 6.94
09-09-17 6.81 7.05 6.79 92,600 7.05 7.05
09-09-16 6.86 6.96 6.57 97,900 6.81 6.81
09-09-15 6.88 7.07 6.82 203,900 6.84 6.84
09-09-14 6.88 7.05 6.56 46,000 6.93 6.93
09-09-11 7.14 7.20 6.89 44,900 6.95 6.95
Date Open High Low Vol Cls adjCls
09-09-10 6.97 7.26 6.90 134,300 7.11 7.11
09-09-09 6.75 7.00 6.75 102,900 7.00 7.00
09-09-08 6.95 6.95 6.70 130,800 6.78 6.78
09-09-04 6.90 7.01 6.72 59,500 6.89 6.89
09-09-03 6.33 6.95 6.33 55,000 6.90 6.90
09-09-02 6.54 6.60 6.23 131,400 6.36 6.36
09-09-01 6.28 6.92 6.28 99,200 6.58 6.58
09-08-31 6.61 6.70 6.30 122,400 6.34 6.34
09-08-28 7.04 7.06 6.56 65,600 6.70 6.70
Date Open High Low Vol Cls adjCls
09-08-27 6.83 7.04 6.58 61,900 6.99 6.99
09-08-26 6.93 6.98 6.66 59,300 6.86 6.86
09-08-25 6.80 7.05 6.65 56,900 6.96 6.96
09-08-24 6.81 7.44 6.66 150,400 6.78 6.78
09-08-21 6.65 6.85 6.44 79,800 6.82 6.82
09-08-20 6.23 6.55 6.02 44,100 6.53 6.53
09-08-19 5.83 6.40 5.83 68,900 6.27 6.27
09-08-18 5.97 6.03 5.68 65,400 5.96 5.96
09-08-17 5.92 6.06 5.65 53,100 5.93 5.93
Date Open High Low Vol Cls adjCls
09-08-14 6.41 6.44 5.73 54,800 6.09 6.09
09-08-13 6.45 6.45 6.20 59,300 6.44 6.44
09-08-12 6.12 6.49 6.06 79,400 6.39 6.39
09-08-11 6.08 6.14 5.88 115,900 6.09 6.09
09-08-10 5.50 6.16 5.32 122,800 6.11 6.11
09-08-07 5.01 5.69 4.95 136,000 5.53 5.53
09-08-06 4.73 5.15 4.73 97,700 4.89 4.89
09-08-05 4.91 5.00 4.40 69,700 4.73 4.73
09-08-04 4.97 5.19 4.84 54,300 5.19 5.19
Date Open High Low Vol Cls adjCls
09-08-03 4.78 5.08 4.76 80,900 5.04 5.04
09-07-31 5.09 5.16 4.70 129,800 4.71 4.71
09-07-30 4.73 5.17 4.72 94,200 5.14 5.14
09-07-29 4.77 4.86 4.60 52,000 4.63 4.63
09-07-28 5.13 5.13 4.57 85,900 4.84 4.84
09-07-27 5.10 5.21 4.81 98,100 5.20 5.20
09-07-24 4.91 5.13 4.60 88,800 5.13 5.13
09-07-23 4.71 4.98 4.60 69,900 4.98 4.98
09-07-22 4.60 4.84 4.60 39,700 4.74 4.74
Date Open High Low Vol Cls adjCls
09-07-21 4.87 4.87 4.49 45,900 4.60 4.60
09-07-20 4.65 4.86 4.56 65,900 4.85 4.85
09-07-17 4.81 4.81 4.28 136,800 4.61 4.61
09-07-16 4.62 4.90 4.43 60,700 4.82 4.82
09-07-15 4.11 4.69 4.11 114,200 4.68 4.65
09-07-14 4.21 4.24 3.95 77,100 4.02 3.99
09-07-13 4.14 4.46 4.13 125,200 4.20 4.17
09-07-10 4.12 4.24 4.06 44,900 4.10 4.07
09-07-09 4.14 4.58 4.02 82,000 4.14 4.11
Date Open High Low Vol Cls adjCls
09-07-08 4.41 4.74 3.99 149,100 4.09 4.06
09-07-07 4.42 4.60 4.29 84,300 4.31 4.28
09-07-06 4.59 4.74 4.33 111,000 4.38 4.35
09-07-02 4.91 4.91 4.60 83,200 4.62 4.59
09-07-01 4.74 5.07 4.69 119,100 5.05 5.02
09-06-30 4.93 5.05 4.67 87,000 4.68 4.65
09-06-29 5.01 5.39 4.75 109,400 4.91 4.88
09-06-26 5.31 5.44 4.81 1,044,200 4.88 4.85
09-06-25 4.82 5.38 4.82 96,700 5.37 5.34
Date Open High Low Vol Cls adjCls
09-06-24 5.25 5.30 4.77 120,900 4.86 4.83
09-06-23 4.75 5.58 4.75 222,700 5.18 5.15
09-06-22 5.04 5.18 4.53 142,200 4.62 4.59
09-06-19 5.48 5.63 4.95 214,900 5.08 5.05
09-06-18 5.57 5.85 5.17 116,600 5.36 5.33
09-06-17 5.60 6.04 5.54 167,600 5.57 5.53
09-06-16 6.06 6.26 5.58 130,200 5.58 5.54
09-06-15 6.30 6.64 5.68 231,300 5.96 5.92
09-06-12 6.19 6.26 5.61 156,600 6.01 5.97
Date Open High Low Vol Cls adjCls
09-06-11 5.98 6.57 5.98 121,100 6.25 6.21
09-06-10 6.90 7.00 5.81 224,400 5.95 5.91
09-06-09 6.91 7.25 6.74 117,500 6.85 6.81
09-06-08 7.00 7.18 6.56 92,000 6.83 6.79
09-06-05 7.34 7.55 6.86 113,500 7.11 7.06
09-06-04 7.74 7.93 7.33 132,400 7.41 7.36
09-06-03 7.75 7.92 7.54 58,400 7.68 7.63
09-06-02 7.47 7.96 7.27 134,300 7.87 7.82
09-06-01 6.65 7.61 6.57 163,700 7.50 7.45
Date Open High Low Vol Cls adjCls
09-05-29 7.33 7.33 6.42 179,000 6.46 6.42
09-05-28 7.15 7.39 6.87 62,800 7.32 7.27
09-05-27 7.07 7.44 7.05 95,700 7.05 7.00
09-05-26 6.71 7.22 6.61 161,100 7.16 7.11
09-05-22 6.55 6.89 6.41 131,900 6.83 6.79
09-05-21 6.33 6.73 6.32 93,700 6.47 6.43
09-05-20 6.82 7.46 6.38 163,500 6.43 6.39
09-05-19 7.05 7.28 6.45 109,400 6.72 6.68
09-05-18 6.58 7.51 6.20 136,800 6.99 6.95
Date Open High Low Vol Cls adjCls
09-05-15 6.48 6.93 6.16 99,100 6.47 6.43
09-05-14 6.51 6.86 6.42 114,600 6.43 6.39
09-05-13 6.73 6.90 6.41 178,400 6.45 6.41
09-05-12 8.19 8.19 6.73 102,100 6.86 6.82
09-05-11 7.91 8.14 7.44 255,400 7.54 7.49
09-05-08 6.87 8.17 6.87 62,100 8.12 8.07
09-05-07 7.72 7.72 7.01 86,500 7.18 7.13
09-05-06 7.49 7.77 7.00 66,900 7.65 7.60
09-05-05 7.72 7.84 6.87 118,300 7.40 7.35
Date Open High Low Vol Cls adjCls
09-05-04 6.88 8.83 6.88 266,900 7.79 7.74
09-05-01 6.03 6.81 5.83 110,300 6.81 6.77
09-04-30 7.45 7.45 5.98 155,700 6.03 5.99
09-04-29 7.00 7.50 6.81 61,100 7.38 7.33
09-04-28 6.84 7.16 6.79 60,700 7.00 6.96
09-04-27 6.89 6.99 6.59 91,000 6.92 6.88
09-04-24 7.10 7.10 6.89 113,100 6.93 6.89
09-04-23 7.16 7.35 6.82 97,300 7.02 6.98
09-04-22 6.80 7.19 6.73 347,300 7.18 7.13
Date Open High Low Vol Cls adjCls
09-04-21 6.31 7.00 6.13 129,800 6.98 6.94
09-04-20 6.60 6.73 6.12 95,500 6.33 6.29
09-04-17 7.24 7.26 6.72 121,000 6.86 6.82
09-04-16 7.24 7.59 7.04 131,200 7.20 7.15
09-04-15 6.38 7.18 6.36 45,900 7.12 7.07
09-04-14 6.80 6.97 6.42 65,900 6.46 6.42
09-04-13 6.52 7.09 6.52 107,100 6.98 6.91
09-04-09 6.20 6.90 6.12 137,700 6.66 6.59
09-04-08 5.35 6.08 5.22 100,300 6.04 5.98
Date Open High Low Vol Cls adjCls
09-04-07 5.36 5.68 5.27 73,000 5.31 5.25
09-04-06 5.75 5.75 5.25 101,400 5.49 5.43
09-04-03 5.16 6.01 4.98 118,000 5.96 5.90
09-04-02 4.91 5.46 4.78 118,100 5.16 5.10
09-04-01 4.20 4.85 4.16 96,400 4.75 4.70
09-03-31 4.30 4.55 4.04 93,000 4.30 4.25
09-03-30 4.29 4.46 4.03 54,000 4.21 4.17
09-03-27 4.70 4.70 4.32 64,500 4.35 4.30
09-03-26 4.82 4.84 4.66 118,900 4.82 4.77
Date Open High Low Vol Cls adjCls
09-03-25 4.67 4.82 4.52 115,500 4.82 4.77
09-03-24 4.74 4.80 4.54 73,600 4.64 4.59
09-03-23 4.75 4.85 4.71 149,200 4.85 4.80
09-03-20 4.85 4.91 4.45 188,900 4.74 4.69
09-03-19 4.46 4.85 4.46 156,300 4.85 4.80
09-03-18 4.11 4.67 3.98 99,800 4.66 4.61
09-03-17 3.94 4.12 3.85 96,500 4.12 4.08
09-03-16 3.93 4.10 3.90 124,000 3.96 3.92
09-03-13 3.92 3.97 3.71 89,500 3.87 3.83
Date Open High Low Vol Cls adjCls
09-03-12 3.58 3.91 3.58 261,100 3.90 3.86
09-03-11 3.72 3.72 3.43 92,300 3.58 3.54
09-03-10 3.66 4.03 3.59 119,100 3.70 3.66
09-03-09 3.90 4.15 3.65 91,700 3.65 3.61
09-03-06 3.71 3.99 3.68 52,000 3.97 3.93
09-03-05 3.65 3.83 3.54 74,200 3.65 3.61
09-03-04 3.71 3.87 3.65 52,500 3.77 3.73
09-03-03 3.56 3.70 3.51 63,700 3.61 3.57
09-03-02 3.50 3.63 3.31 136,400 3.49 3.45
Date Open High Low Vol Cls adjCls
09-02-27 3.95 4.15 3.59 105,300 3.59 3.55
09-02-26 3.66 4.14 3.63 106,300 4.10 4.06
09-02-25 4.14 4.14 3.56 91,000 3.61 3.57
09-02-24 3.59 4.19 3.49 161,800 4.17 4.13
09-02-23 3.43 3.76 3.33 122,700 3.54 3.50
09-02-20 3.51 3.60 3.32 73,000 3.40 3.36
09-02-19 3.70 3.91 3.55 38,700 3.57 3.53
09-02-18 3.85 4.06 3.62 82,600 3.65 3.61
09-02-17 4.29 4.34 3.79 143,900 3.82 3.78
Date Open High Low Vol Cls adjCls
09-02-13 4.05 4.41 3.83 85,700 4.34 4.29
09-02-12 3.40 4.19 3.40 163,900 4.06 4.02
09-02-11 3.47 3.76 3.47 52,300 3.47 3.43
09-02-10 3.30 4.66 3.30 152,300 3.43 3.39
09-02-09 3.82 3.94 3.19 73,000 3.35 3.31
09-02-06 3.25 3.88 3.25 58,000 3.85 3.81
09-02-05 3.34 3.44 3.17 64,100 3.26 3.23
09-02-04 3.62 3.71 3.32 70,900 3.36 3.32
09-02-03 3.44 3.72 3.35 59,800 3.63 3.59
Date Open High Low Vol Cls adjCls
09-02-02 3.50 3.72 3.25 97,500 3.41 3.37
09-01-30 3.68 3.85 3.56 87,200 3.57 3.53
09-01-29 3.91 3.93 3.62 43,300 3.64 3.60
09-01-28 3.93 4.15 3.90 60,800 3.99 3.95
09-01-27 3.80 3.98 3.69 57,500 3.85 3.81
09-01-26 3.83 3.97 3.66 82,500 3.79 3.75
09-01-23 3.52 3.98 3.46 72,800 3.83 3.79
09-01-22 4.12 4.23 3.55 75,500 3.66 3.62
09-01-21 3.57 4.31 3.47 90,000 4.23 4.18
Date Open High Low Vol Cls adjCls
09-01-20 4.71 4.78 3.61 94,500 3.63 3.59
09-01-16 4.41 4.81 4.35 91,400 4.79 4.74
09-01-15 4.39 4.43 3.82 109,900 4.35 4.27
09-01-14 4.30 4.48 4.20 88,100 4.40 4.32
09-01-13 4.52 4.55 3.93 206,200 4.41 4.33
09-01-12 4.66 4.77 4.46 85,400 4.54 4.46
09-01-09 4.89 4.92 4.56 61,700 4.67 4.59
09-01-08 5.19 5.19 4.72 54,500 4.90 4.81
09-01-07 4.86 4.96 4.68 57,500 4.81 4.73
Date Open High Low Vol Cls adjCls
09-01-06 4.19 5.16 4.16 102,900 4.93 4.84
09-01-05 4.58 4.71 4.14 127,600 4.14 4.07
09-01-02 4.30 4.73 4.30 51,800 4.57 4.49
08-12-31 4.27 4.58 4.20 145,300 4.29 4.21
08-12-30 4.47 4.49 4.00 95,900 4.25 4.18
08-12-29 4.41 4.50 4.32 66,900 4.43 4.35
08-12-26 4.37 4.51 4.18 39,500 4.41 4.33
08-12-24 4.42 4.42 4.11 49,200 4.35 4.27
08-12-23 4.75 4.88 4.31 93,400 4.40 4.32
Date Open High Low Vol Cls adjCls
08-12-22 4.63 4.89 4.58 129,800 4.70 4.62
08-12-19 4.54 4.71 4.18 405,900 4.63 4.55
08-12-18 4.87 4.87 4.32 87,800 4.36 4.28
08-12-17 4.48 4.95 3.95 89,100 4.84 4.76
08-12-16 4.26 4.58 3.98 137,700 4.53 4.45
08-12-15 4.00 4.28 3.83 81,200 4.17 4.10
08-12-12 3.51 4.11 3.51 72,200 4.00 3.93
08-12-11 3.53 4.25 3.52 128,200 3.60 3.54
08-12-10 3.62 3.85 3.52 87,900 3.64 3.58
Date Open High Low Vol Cls adjCls
08-12-09 3.75 3.89 3.42 116,000 3.60 3.54
08-12-08 3.49 3.95 3.35 135,400 3.78 3.71
08-12-05 3.23 3.45 3.23 169,200 3.41 3.35
08-12-04 3.14 3.75 3.05 118,100 3.23 3.17
08-12-03 2.98 3.41 2.98 95,300 3.15 3.09
08-12-02 2.91 3.18 2.90 111,200 3.06 3.01
08-12-01 3.68 3.81 2.79 136,100 2.83 2.78
08-11-28 3.61 3.86 3.56 42,500 3.79 3.72
08-11-26 2.61 3.66 2.28 118,100 3.65 3.59
Date Open High Low Vol Cls adjCls
08-11-25 2.58 2.71 2.37 198,500 2.71 2.66
08-11-24 2.26 2.64 2.23 217,300 2.55 2.51
08-11-21 2.20 2.28 1.89 156,100 2.27 2.23
08-11-20 2.70 2.70 2.07 108,600 2.09 2.05
08-11-19 2.49 2.90 2.26 138,300 2.29 2.25
08-11-18 2.25 2.63 2.13 170,700 2.63 2.58
08-11-17 2.12 2.44 2.01 188,300 2.24 2.20
08-11-14 2.40 2.58 2.19 74,200 2.19 2.15
08-11-13 2.18 2.53 2.02 256,500 2.51 2.47
Date Open High Low Vol Cls adjCls
08-11-12 3.16 3.21 2.17 185,400 2.18 2.14
08-11-11 3.53 3.62 3.25 102,000 3.25 3.19
08-11-10 3.89 3.89 3.50 90,100 3.57 3.51
08-11-07 3.69 3.85 3.69 96,000 3.80 3.73
08-11-06 3.74 3.93 3.64 148,700 3.64 3.58
08-11-05 3.88 4.02 3.74 276,500 3.78 3.71
08-11-04 4.10 4.17 3.88 279,300 3.92 3.85
08-11-03 4.07 4.61 3.95 201,100 4.02 3.95
08-10-31 3.93 4.73 3.43 321,700 4.02 3.95
Date Open High Low Vol Cls adjCls
08-10-30 4.11 4.11 3.95 214,400 4.00 3.93
08-10-29 4.05 4.71 3.90 185,900 4.02 3.95
08-10-28 3.95 4.01 3.35 189,500 4.00 3.93
08-10-27 4.42 4.77 3.77 221,300 3.82 3.75
08-10-24 4.79 5.14 4.41 157,900 4.41 4.33
08-10-23 5.65 5.65 5.06 210,300 5.09 5.00
08-10-22 6.07 6.13 5.62 152,400 5.68 5.58
08-10-21 6.48 6.73 5.88 134,800 6.13 6.02
08-10-20 6.33 7.01 6.33 243,400 6.60 6.48
Date Open High Low Vol Cls adjCls
08-10-17 6.30 6.90 6.01 173,200 6.18 6.07
08-10-16 5.87 6.60 5.76 174,500 6.58 6.46
08-10-15 6.85 6.93 5.76 140,000 5.76 5.66
08-10-14 7.31 8.64 6.65 178,800 7.00 6.88
08-10-13 6.97 7.08 6.60 209,800 7.08 6.96
08-10-10 6.11 6.73 5.65 379,200 6.67 6.55
08-10-09 6.88 6.99 6.35 303,900 6.35 6.24
08-10-08 6.78 7.35 6.78 1,254,300 6.95 6.80
08-10-07 6.70 7.03 6.70 504,700 6.91 6.76
Date Open High Low Vol Cls adjCls
08-10-06 6.61 6.95 5.98 437,300 6.77 6.62
08-10-03 6.16 7.01 5.98 386,800 6.73 6.58
08-10-02 9.41 9.57 5.82 864,800 6.00 5.87
08-10-01 9.99 10.43 9.26 264,800 9.48 9.27
08-09-30 10.47 10.98 9.95 271,600 10.09 9.87
08-09-29 11.09 11.21 10.34 112,500 10.34 10.12
08-09-26 11.33 11.64 11.14 107,200 11.28 11.03
08-09-25 11.42 11.98 11.05 99,600 11.50 11.25
08-09-24 11.96 12.40 11.28 114,000 11.34 11.09
Date Open High Low Vol Cls adjCls
08-09-23 11.93 12.11 11.74 189,100 11.97 11.71
08-09-22 11.99 12.23 11.74 196,300 11.90 11.64
08-09-19 12.04 12.50 10.81 516,300 11.98 11.72
08-09-18 11.01 11.47 10.59 382,100 11.16 10.92
08-09-17 11.08 11.18 10.75 290,000 10.75 10.52
08-09-16 11.18 11.43 10.86 287,000 11.27 11.02
08-09-15 11.46 12.09 11.35 123,000 11.38 11.13
08-09-12 12.05 12.10 11.63 84,500 11.87 11.61
08-09-11 11.93 12.15 11.83 131,500 12.11 11.85
Date Open High Low Vol Cls adjCls
08-09-10 12.15 12.34 11.12 169,800 12.10 11.84
08-09-09 12.47 12.58 11.94 173,200 11.95 11.69
08-09-08 12.73 12.73 12.04 204,300 12.43 12.16
08-09-05 12.51 12.51 12.00 92,400 12.28 12.01
08-09-04 12.95 13.18 12.51 144,100 12.51 12.24
08-09-03 13.25 13.56 12.97 136,300 13.00 12.72
08-09-02 13.29 13.94 13.03 144,100 13.34 13.05
08-08-29 13.00 13.48 12.84 126,400 13.01 12.73
08-08-28 13.10 13.25 12.76 156,100 12.98 12.70
Date Open High Low Vol Cls adjCls
08-08-27 12.88 13.09 12.76 77,000 12.93 12.65
08-08-26 12.69 12.95 12.69 59,900 12.92 12.64
08-08-25 12.96 12.96 12.66 133,900 12.71 12.43
08-08-22 13.03 13.18 12.80 78,700 12.99 12.71
08-08-21 12.92 13.13 12.85 78,700 12.96 12.68
08-08-20 12.84 13.15 12.66 150,500 12.90 12.62
08-08-19 12.73 12.93 12.58 161,400 12.69 12.41
08-08-18 12.85 13.15 12.70 144,300 12.89 12.61
08-08-15 13.09 13.19 12.65 322,200 12.85 12.57
Date Open High Low Vol Cls adjCls
08-08-14 12.93 13.39 12.52 117,400 12.91 12.63
08-08-13 12.86 13.32 12.71 114,400 13.06 12.78
08-08-12 12.50 12.87 12.32 101,800 12.85 12.57
08-08-11 11.75 12.49 11.51 139,300 12.49 12.22
08-08-08 11.22 12.10 11.21 243,100 11.71 11.46
08-08-07 11.23 12.20 11.04 152,600 11.18 10.94
08-08-06 11.71 11.80 11.32 127,800 11.60 11.35
08-08-05 11.09 11.78 11.09 139,100 11.76 11.50
08-08-04 11.72 11.82 11.40 124,300 11.41 11.16
Date Open High Low Vol Cls adjCls
08-08-01 12.03 12.13 11.59 113,800 11.70 11.45
08-07-31 12.02 12.34 11.77 150,600 12.00 11.74
08-07-30 12.07 12.69 12.05 151,400 12.19 11.92
08-07-29 11.96 12.04 11.85 113,500 11.99 11.73
08-07-28 12.13 12.45 11.89 74,500 11.89 11.63
08-07-25 12.14 12.34 12.12 115,700 12.17 11.91
08-07-24 12.32 12.32 12.00 82,900 12.05 11.79
08-07-23 12.45 12.48 12.13 159,900 12.16 11.90
08-07-22 11.89 12.49 11.85 160,100 12.42 12.15
Date Open High Low Vol Cls adjCls
08-07-21 12.06 12.06 11.83 83,100 11.91 11.65
08-07-18 11.60 12.35 10.93 231,000 12.05 11.79
08-07-17 11.43 11.64 11.35 137,700 11.47 11.22
08-07-16 10.98 11.47 10.93 100,500 11.36 11.11
08-07-15 10.90 11.15 10.87 134,400 10.91 10.67
08-07-14 11.18 11.99 10.88 170,200 11.01 10.77
08-07-11 10.76 11.32 10.66 176,000 11.10 10.86
08-07-10 11.13 11.16 10.71 161,400 10.96 10.69
08-07-09 11.46 11.50 11.00 142,200 11.16 10.89
Date Open High Low Vol Cls adjCls
08-07-08 11.27 11.44 11.07 165,100 11.41 11.13
08-07-07 11.48 11.75 11.27 138,800 11.27 10.99
08-07-03 11.24 11.49 11.01 159,300 11.42 11.14
08-07-02 11.39 11.90 11.10 261,900 11.21 10.94
08-07-01 11.76 11.79 11.19 252,100 11.42 11.14
08-06-30 11.75 12.03 11.30 323,800 11.34 11.06
08-06-27 11.65 12.01 11.14 616,800 12.00 11.71
08-06-26 11.82 12.17 11.44 139,600 11.65 11.37
08-06-25 11.46 12.12 11.27 209,400 11.83 11.54
Date Open High Low Vol Cls adjCls
08-06-24 11.70 12.15 11.41 204,000 11.45 11.17
08-06-23 11.97 11.99 11.65 230,800 11.84 11.55
08-06-20 12.18 12.25 11.70 318,000 11.95 11.66
08-06-19 12.20 12.37 11.94 163,000 12.23 11.93
08-06-18 12.15 12.30 11.88 208,500 12.21 11.91
08-06-17 12.50 12.59 12.14 140,300 12.19 11.89
08-06-16 12.50 12.70 12.38 266,100 12.49 12.18
08-06-13 11.75 11.91 11.45 120,500 11.80 11.51
08-06-12 11.56 11.77 11.56 182,300 11.67 11.38
Date Open High Low Vol Cls adjCls
08-06-11 11.86 11.88 11.49 187,000 11.69 11.40
08-06-10 11.88 12.06 11.75 331,300 11.91 11.62
08-06-09 12.15 12.20 11.85 290,400 12.02 11.73
08-06-06 12.52 12.52 12.00 283,700 12.15 11.85
08-06-05 11.73 12.64 11.44 466,600 12.64 12.33
08-06-04 11.16 12.03 10.88 520,700 11.73 11.44
08-06-03 10.37 11.38 10.10 724,000 11.25 10.98
08-06-02 9.22 10.38 9.21 550,600 10.29 10.04
08-05-30 10.28 10.50 10.07 297,800 10.44 10.19
Date Open High Low Vol Cls adjCls
08-05-29 10.25 10.40 9.81 288,000 10.27 10.02
08-05-28 10.09 10.35 9.95 177,900 10.15 9.90
08-05-27 9.81 10.15 9.75 139,500 10.08 9.83
08-05-23 9.90 10.11 9.68 131,000 9.82 9.58
08-05-22 9.84 10.19 9.72 155,700 9.97 9.73
08-05-21 10.20 10.20 9.73 906,100 9.84 9.60
08-05-20 10.40 10.48 9.79 191,700 10.19 9.94
08-05-19 10.60 10.74 10.39 156,900 10.49 10.23
08-05-16 10.73 10.75 10.43 226,900 10.63 10.37
Date Open High Low Vol Cls adjCls
08-05-15 10.76 11.13 10.41 292,000 10.66 10.40
08-05-14 10.61 11.43 10.60 217,000 10.78 10.52
08-05-13 10.73 10.85 9.86 547,400 10.59 10.33
08-05-12 11.18 11.49 11.10 135,300 11.31 11.03
08-05-09 10.97 11.34 10.82 119,800 11.14 10.87
08-05-08 11.22 11.22 10.80 198,100 11.08 10.81
08-05-07 11.39 11.43 11.15 112,800 11.23 10.96
08-05-06 11.34 11.49 11.33 81,600 11.39 11.11
08-05-05 11.20 11.40 11.17 176,900 11.39 11.11
Date Open High Low Vol Cls adjCls
08-05-02 11.40 11.50 10.92 300,500 11.08 10.81
08-05-01 10.94 11.47 10.88 208,000 11.30 11.02
08-04-30 10.76 11.05 10.76 920,100 10.96 10.69
08-04-29 10.59 10.89 10.59 96,800 10.66 10.40
08-04-28 10.45 10.68 10.38 135,300 10.58 10.32
08-04-25 10.42 10.59 10.16 94,000 10.47 10.21
08-04-24 9.69 10.52 9.63 156,200 10.40 10.15
08-04-23 10.02 10.02 9.60 121,900 9.65 9.41
08-04-22 10.23 10.40 9.89 157,500 10.00 9.76
Date Open High Low Vol Cls adjCls
08-04-21 10.16 10.33 9.99 102,600 10.30 10.05
08-04-18 10.21 10.47 10.04 133,400 10.21 9.96
08-04-17 10.07 10.34 9.91 107,600 10.04 9.79
08-04-16 10.08 10.23 10.04 152,500 10.09 9.84
08-04-15 10.16 10.16 9.85 135,600 10.00 9.76
08-04-14 10.18 10.40 10.03 151,100 10.13 9.88
08-04-11 10.71 10.89 10.19 200,100 10.21 9.96
08-04-10 10.82 10.93 10.64 269,700 10.86 10.57
08-04-09 11.08 11.46 10.78 139,100 10.80 10.51
Date Open High Low Vol Cls adjCls
08-04-08 11.03 11.29 11.02 136,800 11.09 10.79
08-04-07 11.09 11.40 10.92 157,200 11.14 10.84
08-04-04 11.03 11.26 10.77 181,000 11.03 10.73
08-04-03 11.34 11.46 10.72 486,100 11.00 10.70
08-04-02 11.97 12.78 11.37 444,400 11.50 11.19
08-04-01 11.92 12.21 11.77 315,200 12.15 11.82
08-03-31 11.15 12.13 11.15 297,300 11.60 11.29
08-03-28 11.47 11.57 11.12 141,600 11.13 10.83
08-03-27 11.91 12.02 11.44 167,600 11.47 11.16
Date Open High Low Vol Cls adjCls
08-03-26 11.96 12.08 11.83 108,100 11.86 11.54
08-03-25 11.83 12.10 11.74 101,900 11.99 11.66
08-03-24 11.54 12.17 11.43 211,200 11.88 11.56
08-03-20 11.55 11.63 11.11 636,300 11.42 11.11
08-03-19 11.55 12.32 11.43 161,200 11.43 11.12
08-03-18 11.71 12.28 11.09 300,300 11.47 11.16
08-03-17 11.51 11.75 10.98 212,300 11.46 11.15
08-03-14 12.34 12.40 11.65 184,900 11.81 11.49
08-03-13 11.56 12.30 11.31 200,700 12.23 11.90
Date Open High Low Vol Cls adjCls
08-03-12 11.58 12.03 11.48 371,600 11.74 11.42
08-03-11 11.72 12.22 11.38 261,500 11.58 11.27
08-03-10 11.75 11.99 11.33 284,200 11.44 11.13
08-03-07 11.46 12.15 11.42 256,400 11.78 11.46
08-03-06 11.79 11.90 11.37 276,400 11.64 11.32
08-03-05 12.04 12.31 11.83 461,300 11.88 11.56
08-03-04 12.13 12.57 11.83 345,700 12.03 11.70
08-03-03 12.58 12.70 12.05 361,500 12.33 12.00
08-02-29 12.58 12.76 12.27 453,300 12.67 12.33
Date Open High Low Vol Cls adjCls
08-02-28 13.05 13.29 12.57 230,900 12.58 12.24
08-02-27 12.81 13.24 12.72 258,800 13.12 12.76
08-02-26 12.25 13.04 12.06 407,800 12.96 12.61
08-02-25 12.40 12.78 12.18 352,200 12.36 12.02
08-02-22 12.51 12.84 12.10 451,900 12.36 12.02
08-02-21 12.52 12.81 12.20 390,000 12.50 12.16
08-02-20 12.45 12.95 12.34 500,600 12.46 12.12
08-02-19 12.16 12.78 12.16 269,700 12.54 12.20
08-02-15 12.05 12.34 12.00 263,400 12.15 11.82
Date Open High Low Vol Cls adjCls
08-02-14 12.52 12.68 11.97 313,400 12.14 11.81
08-02-13 12.28 12.83 12.28 266,300 12.55 12.21
08-02-12 12.01 12.35 12.00 266,000 12.18 11.85
08-02-11 11.84 12.28 11.84 267,700 12.00 11.67
08-02-08 11.87 12.17 11.77 259,000 11.88 11.56
08-02-07 12.50 12.50 11.67 562,900 11.91 11.59
08-02-06 13.34 13.42 12.49 533,400 12.55 12.21
08-02-05 13.69 13.91 13.19 550,700 13.29 12.93
08-02-04 13.19 14.18 12.87 749,500 13.94 13.56
Date Open High Low Vol Cls adjCls
08-02-01 15.14 15.19 12.85 1,276,400 13.20 12.84
08-01-31 15.02 15.70 14.94 543,000 15.22 14.81
08-01-30 14.77 15.70 14.77 399,100 15.30 14.89
08-01-29 15.08 15.28 14.91 277,300 14.99 14.58
08-01-28 14.95 15.25 14.69 327,900 15.11 14.70
08-01-25 14.98 15.24 14.91 347,700 15.00 14.59
08-01-24 14.82 15.37 14.68 352,400 14.89 14.49
08-01-23 13.79 15.04 13.62 393,900 14.79 14.39
08-01-22 14.14 15.16 13.54 671,400 14.12 13.74
Date Open High Low Vol Cls adjCls
08-01-18 14.32 15.18 14.22 620,000 14.37 13.98
08-01-17 14.92 15.10 14.06 548,600 14.27 13.88
08-01-16 14.92 15.26 14.66 600,800 14.90 14.50
08-01-15 14.83 15.32 14.72 534,900 14.99 14.58
08-01-14 14.67 15.58 14.67 448,300 15.07 14.66
08-01-11 14.84 15.36 14.37 612,200 14.57 14.17
08-01-10 13.81 15.26 13.81 490,200 14.99 14.55
08-01-09 13.45 14.03 13.29 534,200 13.89 13.49
08-01-08 14.38 14.59 13.45 386,000 13.45 13.06
Date Open High Low Vol Cls adjCls
08-01-07 14.31 14.53 13.91 448,200 14.23 13.82
08-01-04 14.37 14.70 13.94 395,200 14.24 13.83
08-01-03 14.58 14.98 14.49 263,700 14.51 14.09
08-01-02 15.13 15.33 13.92 494,700 14.65 14.22
07-12-31 15.21 15.34 14.47 505,500 15.12 14.68
07-12-28 15.03 15.53 14.95 194,900 15.16 14.72
07-12-27 14.92 15.25 14.92 206,700 14.97 14.53
07-12-26 15.48 15.53 14.69 401,600 14.92 14.49
07-12-24 15.01 15.81 15.00 111,400 15.70 15.24
Date Open High Low Vol Cls adjCls
07-12-21 14.75 15.29 14.69 521,800 14.97 14.53
07-12-20 14.01 14.62 14.01 395,800 14.51 14.09
07-12-19 13.92 14.41 13.80 450,200 13.86 13.46
07-12-18 14.40 14.44 13.69 327,600 13.97 13.56
07-12-17 14.09 14.58 14.09 235,100 14.22 13.81
07-12-14 14.51 14.71 13.98 219,500 14.01 13.60
07-12-13 13.97 14.70 13.97 309,000 14.57 14.15
07-12-12 13.43 14.27 13.09 384,800 14.09 13.68
07-12-11 13.50 13.82 13.05 234,500 13.06 12.68
Date Open High Low Vol Cls adjCls
07-12-10 13.49 13.62 13.27 237,200 13.44 13.05
07-12-07 13.81 13.94 13.33 204,700 13.49 13.10
07-12-06 12.74 13.77 12.74 301,700 13.77 13.37
07-12-05 12.80 13.03 12.63 211,400 12.80 12.43
07-12-04 13.02 13.20 12.67 224,000 12.68 12.31
07-12-03 13.85 13.94 13.20 303,400 13.20 12.82
07-11-30 13.77 14.01 13.62 754,400 13.89 13.49
07-11-29 13.47 13.79 13.43 440,300 13.62 13.22
07-11-28 13.34 13.60 13.11 515,800 13.56 13.17
Date Open High Low Vol Cls adjCls
07-11-27 13.15 13.36 12.76 443,300 13.17 12.79
07-11-26 13.65 13.69 13.10 338,000 13.14 12.76
07-11-23 13.61 13.92 13.54 116,400 13.68 13.28
07-11-21 13.47 13.89 13.25 297,700 13.49 13.10
07-11-20 13.82 14.20 13.16 582,300 13.52 13.13
07-11-19 13.82 14.11 13.60 557,800 13.85 13.45
07-11-16 14.22 14.29 13.67 673,800 13.92 13.52
07-11-15 14.57 14.83 14.04 511,100 14.23 13.82
07-11-14 15.46 15.46 14.45 491,000 14.65 14.22
Date Open High Low Vol Cls adjCls
07-11-13 14.45 15.33 14.22 634,400 15.33 14.88
07-11-12 13.92 14.58 13.52 431,800 14.17 13.76
07-11-09 14.23 14.54 13.82 443,100 13.91 13.51
07-11-08 14.13 14.63 13.93 415,400 14.46 14.04
07-11-07 15.03 15.40 13.97 479,200 14.02 13.61
07-11-06 15.44 15.91 14.41 348,900 15.19 14.75
07-11-05 16.00 16.00 15.08 382,200 15.42 14.97
07-11-02 16.27 16.73 15.45 365,600 16.02 15.55
07-11-01 16.86 16.87 15.76 335,100 16.22 15.75
Date Open High Low Vol Cls adjCls
07-10-31 16.92 17.34 16.46 239,300 17.30 16.80
07-10-30 16.92 17.33 16.87 145,200 16.93 16.44
07-10-29 17.24 17.61 16.87 209,100 16.93 16.44
07-10-26 16.90 17.22 16.72 136,600 17.22 16.72
07-10-25 16.96 17.41 16.55 171,900 16.69 16.20
07-10-24 16.92 17.36 16.20 214,700 16.92 16.43
07-10-23 17.30 17.40 16.82 191,800 17.05 16.55
07-10-22 16.24 17.24 15.89 224,300 17.16 16.66
07-10-19 16.84 16.95 16.18 264,900 16.18 15.71
Date Open High Low Vol Cls adjCls
07-10-18 16.98 17.25 16.84 168,800 16.84 16.35
07-10-17 17.31 17.56 16.95 192,100 17.05 16.55
07-10-16 17.05 17.68 17.03 252,100 17.15 16.65
07-10-15 17.56 17.59 17.03 295,400 17.12 16.62
07-10-12 17.71 18.32 17.50 159,600 17.68 17.17
07-10-11 18.10 18.21 17.60 197,400 17.69 17.18
07-10-10 17.95 18.11 17.68 112,100 18.02 17.50
07-10-09 18.04 18.09 17.51 195,600 17.96 17.41
07-10-08 18.56 18.61 17.97 162,600 18.03 17.48
Date Open High Low Vol Cls adjCls
07-10-05 18.26 18.70 18.01 133,700 18.53 17.96
07-10-04 17.90 18.17 17.75 81,600 18.13 17.57
07-10-03 18.19 18.35 17.78 146,900 17.79 17.24
07-10-02 18.14 18.37 18.03 186,800 18.33 17.77
07-10-01 16.86 18.12 16.82 297,500 18.10 17.54
07-09-28 17.21 17.41 16.82 230,600 16.90 16.38
07-09-27 17.35 17.39 17.15 121,800 17.26 16.73
07-09-26 17.31 17.65 17.06 260,800 17.17 16.64
07-09-25 17.77 17.84 17.06 350,000 17.16 16.63
Date Open High Low Vol Cls adjCls
07-09-24 17.84 18.02 17.68 190,600 17.87 17.32
07-09-21 18.68 18.70 17.75 684,800 17.87 17.32
07-09-20 18.40 18.55 18.29 461,500 18.50 17.93
07-09-19 18.22 18.30 18.15 799,300 18.18 17.62
07-09-18 18.17 18.31 18.05 1,373,700 18.18 17.62
07-09-17 18.14 18.24 17.83 416,200 18.05 17.50
07-09-14 17.76 18.27 17.61 384,300 18.23 17.67
07-09-13 17.59 18.10 17.30 319,700 17.90 17.35
07-09-12 17.45 17.70 17.31 149,800 17.42 16.89
Date Open High Low Vol Cls adjCls
07-09-11 17.14 17.50 16.96 283,500 17.48 16.94
07-09-10 17.29 17.37 16.95 244,500 16.99 16.47
07-09-07 17.00 17.30 17.00 250,200 17.20 16.67
07-09-06 17.30 17.32 16.95 267,400 17.30 16.77
07-09-05 17.45 17.70 17.06 420,300 17.25 16.72
07-09-04 17.02 17.74 17.01 290,400 17.55 17.01
07-08-31 17.09 17.19 16.89 170,400 17.06 16.54
07-08-30 16.78 17.17 16.78 213,600 16.95 16.43
07-08-29 17.00 17.08 16.75 276,800 17.01 16.49
Date Open High Low Vol Cls adjCls
07-08-28 16.90 17.15 16.80 337,800 16.85 16.33
07-08-27 17.16 17.42 16.91 265,700 17.03 16.51
07-08-24 17.43 17.45 16.89 441,500 17.28 16.75
07-08-23 17.67 17.69 17.37 408,300 17.44 16.90
07-08-22 17.95 17.98 17.50 731,000 17.56 17.02
07-08-21 17.04 17.83 16.90 853,100 17.68 17.14
07-08-20 15.77 16.00 15.40 347,500 15.63 15.15
07-08-17 16.10 16.25 15.44 691,400 15.68 15.20
07-08-16 15.61 15.88 14.66 542,600 15.70 15.22
Date Open High Low Vol Cls adjCls
07-08-15 15.70 16.18 15.08 362,900 15.66 15.18
07-08-14 16.25 16.60 15.68 386,900 15.81 15.32
07-08-13 15.99 17.01 15.66 715,200 16.19 15.69
07-08-10 14.25 15.35 13.79 1,084,700 15.08 14.62
07-08-09 15.14 15.14 14.44 1,611,300 14.50 14.06
07-08-08 15.92 16.10 15.19 1,135,600 15.43 14.96
07-08-07 16.54 16.64 15.05 889,900 15.84 15.35
07-08-06 16.66 16.81 16.05 800,900 16.57 16.06
07-08-03 17.89 17.89 16.25 1,059,000 16.55 16.04
Date Open High Low Vol Cls adjCls
07-08-02 19.12 19.49 17.20 616,200 17.97 17.42
07-08-01 19.11 19.64 18.92 433,500 19.26 18.67
07-07-31 19.69 19.98 19.16 258,800 19.21 18.62
07-07-30 19.84 19.84 19.29 293,800 19.53 18.93
07-07-27 20.01 20.32 19.51 285,900 19.68 19.08
07-07-26 20.18 20.43 19.20 384,100 20.00 19.39
07-07-25 20.20 20.53 19.99 255,200 20.34 19.72
07-07-24 20.72 20.84 19.67 568,300 20.04 19.43
07-07-23 21.37 21.40 20.76 251,700 20.89 20.25
Date Open High Low Vol Cls adjCls
07-07-20 21.23 21.37 20.43 276,900 21.25 20.60
07-07-19 21.49 21.79 21.20 189,100 21.32 20.67
07-07-18 21.67 21.82 21.07 236,100 21.39 20.73
07-07-17 22.24 22.24 21.65 291,500 21.76 21.09
07-07-16 22.33 22.41 21.74 257,600 22.03 21.35
07-07-13 22.60 22.69 22.21 169,400 22.44 21.75
07-07-12 22.63 22.87 22.45 252,500 22.70 22.00
07-07-11 22.76 22.88 22.32 209,900 22.50 21.81
07-07-10 22.75 23.13 22.54 401,100 22.84 22.11
Date Open High Low Vol Cls adjCls
07-07-09 22.58 23.00 22.26 272,100 22.90 22.17
07-07-06 23.07 23.09 22.55 295,100 22.59 21.87
07-07-05 22.75 23.12 22.55 203,700 22.99 22.26
07-07-03 23.32 23.38 22.75 208,800 22.75 22.02
07-07-02 22.66 23.86 22.60 370,800 23.46 22.71
07-06-29 22.70 23.16 22.44 296,200 22.50 21.78
07-06-28 22.68 22.92 22.53 180,300 22.55 21.83
07-06-27 21.99 22.72 21.74 146,300 22.62 21.90
07-06-26 22.53 22.58 22.09 280,300 22.16 21.45
Date Open High Low Vol Cls adjCls
07-06-25 22.36 23.11 22.27 177,300 22.37 21.66
07-06-22 22.97 23.41 22.31 393,800 22.49 21.77
07-06-21 22.56 23.12 22.16 405,100 23.00 22.26
07-06-20 23.07 23.42 22.57 306,700 22.63 21.91
07-06-19 22.93 23.04 22.53 319,600 22.96 22.23
07-06-18 23.02 23.47 22.86 287,700 22.99 22.26
07-06-15 22.81 23.49 22.64 741,100 23.01 22.27
07-06-14 22.68 22.82 22.44 360,300 22.44 21.72
07-06-13 22.42 22.81 22.18 503,000 22.61 21.89
Date Open High Low Vol Cls adjCls
07-06-12 22.33 22.41 22.01 367,000 22.26 21.55
07-06-11 22.79 22.79 22.37 256,500 22.41 21.69
07-06-08 22.20 22.81 22.18 386,800 22.79 22.06
07-06-07 22.61 22.71 22.13 368,100 22.16 21.45
07-06-06 22.23 22.67 21.98 411,900 22.65 21.93
07-06-05 22.18 22.33 21.99 481,800 22.22 21.51
07-06-04 21.96 22.57 21.66 483,800 22.19 21.48
07-06-01 21.85 22.41 21.64 480,300 22.16 21.45
07-05-31 21.65 22.08 21.54 655,200 21.72 21.03
Date Open High Low Vol Cls adjCls
07-05-30 22.13 22.15 21.27 849,900 21.70 21.01
07-05-29 22.62 22.74 22.32 476,300 22.45 21.73
07-05-25 22.37 23.85 22.05 810,300 22.61 21.89
07-05-24 22.01 22.01 21.08 426,300 21.31 20.63
07-05-23 22.22 22.22 21.61 223,800 21.89 21.19
07-05-22 22.28 22.67 21.52 323,700 22.09 21.38
07-05-21 21.23 22.43 21.13 269,300 22.21 21.50
07-05-18 21.21 21.54 20.92 180,800 21.30 20.62
07-05-17 21.55 21.59 21.00 127,700 21.11 20.44
Date Open High Low Vol Cls adjCls
07-05-16 21.45 21.59 21.10 226,200 21.56 20.87
07-05-15 21.53 22.07 21.25 184,700 21.43 20.75
07-05-14 22.15 22.15 21.16 361,500 21.48 20.79
07-05-11 22.06 22.30 21.90 141,500 22.24 21.53
07-05-10 22.56 22.56 21.69 288,300 21.76 21.06
07-05-09 21.75 22.68 21.62 222,100 22.54 21.82
07-05-08 21.43 22.08 21.32 241,200 21.92 21.22
07-05-07 21.71 21.98 21.43 188,400 21.50 20.81
07-05-04 22.04 22.13 21.67 147,900 21.93 21.23
Date Open High Low Vol Cls adjCls
07-05-03 21.98 22.19 21.74 345,800 21.89 21.19
07-05-02 21.17 22.16 21.11 381,300 22.04 21.34
07-05-01 21.09 21.65 20.73 514,400 21.11 20.44
07-04-30 21.83 22.34 20.99 819,400 21.03 20.36
07-04-27 23.55 23.59 22.33 426,000 22.56 21.84
07-04-26 22.09 23.57 22.05 458,900 23.45 22.70
07-04-25 22.35 22.40 21.88 285,300 22.14 21.43
07-04-24 22.49 22.49 21.87 310,400 22.15 21.44
07-04-23 21.75 22.48 21.68 245,900 22.38 21.66
Date Open High Low Vol Cls adjCls
07-04-20 21.87 22.39 21.55 194,800 21.74 21.05
07-04-19 21.46 21.73 21.13 397,500 21.63 20.94
07-04-18 22.51 22.51 21.21 502,700 21.28 20.60
07-04-17 22.50 22.50 22.03 319,700 22.45 21.73
07-04-16 21.95 22.49 21.65 410,200 22.45 21.73
07-04-13 21.27 21.90 21.22 326,000 21.87 21.17
07-04-12 21.10 21.38 20.60 419,900 21.21 20.53
07-04-11 21.68 21.70 21.01 617,600 21.26 20.58
07-04-10 21.10 21.45 20.95 418,900 21.42 20.71
Date Open High Low Vol Cls adjCls
07-04-09 21.18 21.37 21.00 484,200 21.15 20.45
07-04-05 21.33 21.63 21.24 366,200 21.32 20.61
07-04-04 22.56 22.56 21.05 482,600 21.29 20.58
07-04-03 22.18 22.70 22.11 338,100 22.51 21.76
07-04-02 22.54 23.07 21.99 329,600 22.05 21.32
07-03-30 22.08 22.47 21.94 270,300 22.47 21.72
07-03-29 22.10 22.41 21.73 241,500 21.93 21.20
07-03-28 22.28 22.42 21.80 172,600 21.82 21.09
07-03-27 22.95 22.95 22.13 240,800 22.40 21.65
Date Open High Low Vol Cls adjCls
07-03-26 22.82 23.07 22.50 241,800 22.99 22.22
07-03-23 22.45 22.88 22.33 244,000 22.70 21.94
07-03-22 22.10 22.47 21.99 445,500 22.41 21.66
07-03-21 22.00 22.21 21.00 618,600 22.20 21.46
07-03-20 23.05 23.12 22.48 432,000 22.67 21.91
07-03-19 23.00 23.75 22.95 739,300 23.00 22.23
07-03-16 22.01 22.46 22.01 347,200 22.04 21.31
07-03-15 21.56 22.17 21.55 327,600 22.08 21.34
07-03-14 21.12 21.68 20.88 345,900 21.52 20.80
Date Open High Low Vol Cls adjCls
07-03-13 22.36 22.45 20.88 408,000 21.17 20.46
07-03-12 21.99 22.45 21.83 227,100 22.43 21.68
07-03-09 22.28 22.30 21.62 252,700 21.89 21.16
07-03-08 21.25 22.28 21.25 229,600 21.86 21.13
07-03-07 20.76 21.54 20.74 314,800 21.26 20.55
07-03-06 20.20 21.05 20.20 311,200 20.75 20.06
07-03-05 20.91 21.07 20.26 329,000 20.40 19.72
07-03-02 20.73 21.23 20.54 572,800 20.91 20.21
07-03-01 21.01 21.31 20.52 321,400 21.01 20.31
Date Open High Low Vol Cls adjCls
07-02-28 21.41 21.41 20.58 350,800 21.00 20.30
07-02-27 21.93 21.93 21.17 354,500 21.48 20.76
07-02-26 22.35 22.65 20.50 169,000 22.22 21.48
07-02-23 22.20 22.37 21.95 114,900 22.21 21.47
07-02-22 22.35 22.36 21.76 216,000 22.19 21.45
07-02-21 22.55 22.59 22.11 238,200 22.36 21.62
07-02-20 21.44 23.00 21.35 458,000 22.55 21.80
07-02-16 20.95 21.52 20.77 303,800 21.35 20.64
07-02-15 20.92 21.20 20.79 255,900 21.04 20.34
Date Open High Low Vol Cls adjCls
07-02-14 21.29 21.35 20.90 344,500 20.99 20.29
07-02-13 20.68 21.51 20.68 353,200 21.21 20.50
07-02-12 20.56 21.15 20.40 326,700 20.51 19.83
07-02-09 20.65 21.17 20.46 366,500 20.60 19.91
07-02-08 19.93 20.96 19.93 272,300 20.41 19.73
07-02-07 19.79 20.19 19.76 849,900 20.00 19.33
07-02-06 19.18 19.77 18.96 501,700 19.65 19.00
07-02-05 20.15 20.25 18.97 423,200 19.09 18.45
07-02-02 19.23 19.34 18.97 151,100 19.08 18.44
Date Open High Low Vol Cls adjCls
07-02-01 19.08 19.23 18.77 110,200 19.12 18.48
07-01-31 18.84 19.15 18.53 532,200 18.95 18.32
07-01-30 18.62 19.00 18.41 474,600 18.84 18.21
07-01-29 18.64 18.79 18.37 231,000 18.56 17.94
07-01-26 18.66 18.84 18.36 103,000 18.83 18.20
07-01-25 18.80 18.80 18.31 104,100 18.59 17.97
07-01-24 18.49 18.89 18.49 68,100 18.76 18.14
07-01-23 18.29 18.64 18.20 188,500 18.39 17.78
07-01-22 18.69 18.69 18.03 303,400 18.26 17.65
Date Open High Low Vol Cls adjCls
07-01-19 18.83 18.83 18.26 186,600 18.67 18.05
07-01-18 18.93 19.02 18.63 296,000 18.77 18.14
07-01-17 19.46 19.46 18.74 241,900 18.87 18.24
07-01-16 19.71 20.07 19.43 343,500 19.46 18.81
07-01-12 19.85 20.02 19.41 263,900 19.68 19.02
07-01-11 19.51 20.29 19.34 492,500 19.90 19.24
07-01-10 18.96 19.56 18.76 225,900 19.39 18.74
07-01-09 18.80 19.10 18.42 187,100 19.02 18.36
07-01-08 18.74 19.11 18.36 339,600 18.83 18.17
Date Open High Low Vol Cls adjCls
07-01-05 19.51 19.63 18.68 317,700 18.73 18.08
07-01-04 20.28 20.31 19.46 531,000 19.49 18.81
07-01-03 18.83 21.20 18.76 993,300 20.45 19.74
06-12-29 16.77 17.00 16.69 113,300 16.74 16.16
06-12-28 17.00 17.00 16.59 80,700 16.74 16.16
06-12-27 16.71 17.04 16.57 70,100 17.00 16.41
06-12-26 16.12 16.88 16.12 85,500 16.62 16.04
06-12-22 16.50 16.50 16.04 96,700 16.08 15.52
06-12-21 16.63 16.85 16.16 158,800 16.45 15.88
Date Open High Low Vol Cls adjCls
06-12-20 16.05 16.96 16.05 268,000 16.60 16.02
06-12-19 16.79 16.79 15.95 158,100 16.08 15.52
06-12-18 16.85 17.17 16.81 216,600 16.86 16.27
06-12-15 16.50 16.90 16.50 234,000 16.85 16.26
06-12-14 15.86 16.82 15.86 136,400 16.48 15.91
06-12-13 16.10 16.10 15.73 113,300 15.79 15.24
06-12-12 15.95 16.03 15.77 129,900 16.00 15.44
06-12-11 15.85 16.08 15.85 69,200 15.98 15.42
06-12-08 15.69 16.00 15.35 116,500 15.82 15.27
Date Open High Low Vol Cls adjCls
06-12-07 16.00 16.00 15.44 65,300 15.69 15.14
06-12-06 15.88 15.98 15.62 70,300 15.97 15.41
06-12-05 16.00 16.00 15.77 131,300 15.86 15.31
06-12-04 15.22 16.00 15.21 147,300 15.93 15.38
06-12-01 15.29 15.36 15.00 180,300 15.22 14.69
06-11-30 15.52 15.65 15.32 138,600 15.32 14.79
06-11-29 15.59 15.67 15.35 98,000 15.45 14.91
06-11-28 15.46 15.61 15.32 118,600 15.50 14.96
06-11-27 15.95 16.06 15.26 135,700 15.44 14.90
Date Open High Low Vol Cls adjCls
06-11-24 15.92 16.00 15.66 20,500 15.98 15.42
06-11-22 16.07 16.07 15.79 106,100 15.84 15.29
06-11-21 16.09 16.30 15.84 163,700 15.87 15.32
06-11-20 16.06 16.16 15.91 106,700 16.07 15.51
06-11-17 16.37 16.41 15.89 147,900 16.02 15.46
06-11-16 16.46 16.56 16.06 120,600 16.37 15.80
06-11-15 16.30 16.60 16.25 168,400 16.33 15.76
06-11-14 15.72 16.32 15.25 273,300 16.30 15.73
06-11-13 15.35 15.93 15.32 100,200 15.77 15.22
Date Open High Low Vol Cls adjCls
06-11-10 15.01 15.48 14.97 156,500 15.33 14.80
06-11-09 15.46 15.52 14.88 212,900 14.95 14.43
06-11-08 14.74 15.70 14.72 230,400 15.43 14.89
06-11-07 15.26 15.28 14.80 159,000 14.87 14.35
06-11-06 14.42 15.32 13.65 422,500 15.23 14.70
06-11-03 14.50 14.81 14.42 149,200 14.72 14.21
06-11-02 14.14 14.51 14.00 127,100 14.37 13.87
06-11-01 14.84 15.00 14.15 125,200 14.25 13.75
06-10-31 15.15 15.15 14.72 149,000 14.83 14.31
Date Open High Low Vol Cls adjCls
06-10-30 14.87 15.20 14.69 64,700 15.16 14.63
06-10-27 15.11 15.19 14.89 95,800 14.99 14.47
06-10-26 15.18 15.22 15.00 128,200 15.21 14.68
06-10-25 14.87 15.18 14.80 119,600 15.14 14.61
06-10-24 14.63 14.89 14.54 119,000 14.86 14.34
06-10-23 14.64 14.86 14.50 80,700 14.71 14.20
06-10-20 14.93 14.93 14.60 99,500 14.75 14.24
06-10-19 14.73 15.11 14.57 127,400 14.84 14.32
06-10-18 14.60 15.02 14.55 160,700 14.78 14.27
Date Open High Low Vol Cls adjCls
06-10-17 14.90 14.95 14.23 147,900 14.52 14.01
06-10-16 14.73 15.05 14.70 99,000 15.04 14.52
06-10-13 15.03 15.04 14.68 123,500 14.73 14.22
06-10-12 14.54 15.00 14.49 124,700 14.99 14.47
06-10-11 14.58 14.61 14.26 108,500 14.53 14.02
06-10-10 14.74 14.77 14.42 111,000 14.70 14.16
06-10-09 14.72 14.82 14.61 111,100 14.67 14.13
06-10-06 14.60 14.80 14.53 157,200 14.79 14.25
06-10-05 14.25 14.75 14.25 169,800 14.69 14.15
Date Open High Low Vol Cls adjCls
06-10-04 14.02 14.41 13.87 184,000 14.35 13.82
06-10-03 13.76 14.21 13.75 275,200 14.07 13.55
06-10-02 14.04 14.16 13.75 181,100 13.84 13.33
06-09-29 14.44 14.44 13.99 223,400 14.00 13.48
06-09-28 14.27 14.52 14.06 210,500 14.40 13.87
06-09-27 14.07 14.29 13.93 196,800 14.19 13.67
06-09-26 13.96 14.16 13.65 204,200 14.10 13.58
06-09-25 13.61 13.95 13.40 208,000 13.93 13.42
06-09-22 13.36 13.61 13.34 126,300 13.61 13.11
Date Open High Low Vol Cls adjCls
06-09-21 13.56 13.58 13.25 237,700 13.45 12.95
06-09-20 13.66 13.72 13.32 166,200 13.46 12.96
06-09-19 13.47 13.55 13.10 163,900 13.52 13.02
06-09-18 13.42 13.66 13.22 105,400 13.40 12.91
06-09-15 13.39 13.64 13.30 277,900 13.52 13.02
06-09-14 13.34 13.38 13.06 184,700 13.26 12.77
06-09-13 13.49 13.49 13.11 183,700 13.34 12.85
06-09-12 13.16 13.62 13.10 135,200 13.49 12.99
06-09-11 13.09 13.27 13.04 364,400 13.11 12.63
Date Open High Low Vol Cls adjCls
06-09-08 13.29 13.41 13.02 274,300 13.13 12.65
06-09-07 13.16 13.40 13.15 446,300 13.20 12.71
06-09-06 13.42 13.45 13.07 332,300 13.26 12.77
06-09-05 13.41 13.87 13.41 196,800 13.53 13.03
06-09-01 13.65 13.65 13.40 171,500 13.41 12.92
06-08-31 13.21 13.79 13.16 353,200 13.52 13.02
06-08-30 12.97 13.35 12.86 185,600 13.12 12.64
06-08-29 12.72 13.01 12.46 223,400 12.99 12.51
06-08-28 12.24 12.72 12.24 123,600 12.65 12.18
Date Open High Low Vol Cls adjCls
06-08-25 12.36 12.36 11.99 186,400 12.19 11.74
06-08-24 12.78 12.78 12.11 241,000 12.37 11.91
06-08-23 13.06 13.06 12.65 176,900 12.70 12.23
06-08-22 13.23 13.25 12.86 275,100 13.00 12.52
06-08-21 13.51 13.55 13.16 143,600 13.22 12.73
06-08-18 13.62 13.75 13.50 152,800 13.61 13.11
06-08-17 14.09 14.09 13.49 234,100 13.55 13.05
06-08-16 14.35 14.35 13.66 182,000 14.10 13.58
06-08-15 14.00 14.23 13.86 237,000 14.06 13.54
Date Open High Low Vol Cls adjCls
06-08-14 13.70 14.29 13.46 168,800 13.90 13.39
06-08-11 13.82 13.89 13.42 187,200 13.63 13.13
06-08-10 13.71 14.07 13.30 231,200 13.82 13.31
06-08-09 14.20 14.47 13.76 202,100 13.84 13.33
06-08-08 14.41 14.53 13.83 145,300 13.99 13.48
06-08-07 14.23 14.43 14.17 137,600 14.28 13.75
06-08-04 14.97 15.34 14.07 193,300 14.34 13.81
06-08-03 13.15 14.77 13.00 359,100 14.77 14.23
06-08-02 14.83 15.48 14.66 155,300 15.37 14.80
Date Open High Low Vol Cls adjCls
06-08-01 15.52 15.55 14.53 159,600 14.66 14.12
06-07-31 15.76 15.78 15.27 110,100 15.67 15.09
06-07-28 15.36 15.96 15.08 95,600 15.85 15.27
06-07-27 15.67 15.67 15.00 170,900 15.21 14.65
06-07-26 15.52 16.17 15.41 122,600 15.51 14.94
06-07-25 15.97 16.74 14.52 359,900 15.67 15.09
06-07-24 15.16 16.12 15.16 105,100 15.91 15.32
06-07-21 15.53 15.65 14.84 147,000 14.98 14.43
06-07-20 16.22 16.35 15.37 213,600 15.57 15.00
Date Open High Low Vol Cls adjCls
06-07-19 16.20 16.55 16.02 137,700 16.22 15.62
06-07-18 15.86 16.32 15.67 149,100 16.16 15.57
06-07-17 16.00 16.16 15.66 116,000 15.76 15.18
06-07-14 16.11 16.42 15.88 121,100 15.96 15.37
06-07-13 16.42 16.91 16.03 153,800 16.14 15.55
06-07-12 17.22 17.26 16.40 127,500 16.49 15.88
06-07-11 17.17 17.28 16.76 124,000 17.15 16.49
06-07-10 17.49 17.55 17.08 128,900 17.32 16.65
06-07-07 17.51 17.80 17.13 126,000 17.31 16.64
Date Open High Low Vol Cls adjCls
06-07-06 17.44 17.69 17.25 103,100 17.51 16.84
06-07-05 17.27 17.46 16.93 109,300 17.32 16.65
06-07-03 18.00 18.10 17.32 99,100 17.50 16.83
06-06-30 17.77 18.00 17.40 349,400 18.00 17.31
06-06-29 17.05 17.77 16.79 173,800 17.62 16.94
06-06-28 16.83 16.93 16.55 103,100 16.88 16.23
06-06-27 16.99 17.37 16.42 206,700 16.72 16.08
06-06-26 16.43 17.07 16.26 121,500 17.04 16.38
06-06-23 16.14 16.66 15.89 103,700 16.28 15.65
Date Open High Low Vol Cls adjCls
06-06-22 16.29 16.58 15.88 181,400 16.21 15.59
06-06-21 16.19 16.52 15.96 183,800 16.41 15.78
06-06-20 16.59 16.59 15.84 210,200 16.17 15.55
06-06-19 15.89 16.09 15.77 310,800 15.94 15.33
06-06-16 16.42 16.52 15.83 531,400 15.95 15.34
06-06-15 16.22 16.54 15.89 141,800 16.44 15.81
06-06-14 15.77 16.23 15.53 175,500 15.98 15.36
06-06-13 15.89 16.38 15.46 251,600 15.82 15.21
06-06-12 16.27 16.44 15.57 174,200 15.63 15.03
Date Open High Low Vol Cls adjCls
06-06-09 16.60 17.05 16.20 137,400 16.30 15.67
06-06-08 16.27 16.55 15.75 229,800 16.40 15.77
06-06-07 16.42 17.07 16.25 117,300 16.35 15.72
06-06-06 16.38 16.64 16.20 145,500 16.39 15.76
06-06-05 17.05 17.22 16.08 168,700 16.26 15.63
06-06-02 17.75 18.22 16.78 148,200 17.18 16.52
06-06-01 16.58 17.67 16.58 185,300 17.61 16.93
06-05-31 16.21 16.80 16.05 247,200 16.50 15.86
06-05-30 16.70 17.10 16.01 253,600 16.06 15.44
Date Open High Low Vol Cls adjCls
06-05-26 16.33 16.89 16.31 159,300 16.77 16.12
06-05-25 16.59 16.70 16.13 302,000 16.28 15.65
06-05-24 16.54 17.01 15.91 350,500 16.48 15.85
06-05-23 16.67 17.23 16.12 605,100 16.58 15.94
06-05-22 14.65 16.65 14.10 1,136,800 16.49 15.86
06-05-19 13.67 14.02 13.37 249,800 14.02 13.48
06-05-18 13.50 13.95 13.37 100,000 13.78 13.25
06-05-17 13.55 13.65 13.02 145,700 13.38 12.86
06-05-16 13.67 14.15 13.49 107,200 13.64 13.11
Date Open High Low Vol Cls adjCls
06-05-15 13.50 13.97 13.24 230,100 13.57 13.05
06-05-12 14.42 14.42 13.55 242,800 13.56 13.04
06-05-11 15.02 15.09 14.44 245,300 14.45 13.89
06-05-10 15.93 15.93 14.98 110,300 15.09 14.51
06-05-09 16.12 16.12 15.69 117,200 15.88 15.27
06-05-08 16.10 16.25 15.90 186,400 16.05 15.43
06-05-05 15.40 16.13 15.26 289,500 16.04 15.42
06-05-04 15.07 15.31 14.95 129,400 15.31 14.72
06-05-03 14.87 15.24 14.86 118,200 15.16 14.58
Date Open High Low Vol Cls adjCls
06-05-02 14.29 15.21 14.26 232,100 14.89 14.32
06-05-01 14.55 14.98 14.28 142,600 14.33 13.78
06-04-28 14.70 14.99 14.40 156,600 14.48 13.92
06-04-27 14.85 15.25 14.66 75,900 14.76 14.19
06-04-26 15.11 15.24 14.87 92,400 14.98 14.40
06-04-25 14.96 15.24 14.84 131,300 15.08 14.50
06-04-24 14.92 15.00 14.46 143,900 14.84 14.27
06-04-21 15.08 15.08 14.42 133,500 14.82 14.25
06-04-20 15.11 15.11 14.72 83,200 14.94 14.36
Date Open High Low Vol Cls adjCls
06-04-19 15.15 15.30 14.81 100,000 15.03 14.45
06-04-18 14.55 15.14 14.52 150,700 15.07 14.49
06-04-17 14.38 14.79 14.25 108,700 14.45 13.89
06-04-13 14.60 14.83 14.39 72,000 14.51 13.95
06-04-12 14.50 14.81 14.39 61,100 14.70 14.13
06-04-11 14.67 14.68 14.40 110,700 14.49 13.93
06-04-10 14.60 15.07 14.46 138,800 14.50 13.91
06-04-07 15.05 15.16 14.38 115,100 14.53 13.94
06-04-06 15.03 15.23 14.93 168,700 14.98 14.37
Date Open High Low Vol Cls adjCls
06-04-05 15.15 15.25 14.86 129,000 14.97 14.36
06-04-04 15.08 15.29 14.80 234,900 15.12 14.51
06-04-03 14.99 15.39 14.93 115,200 15.17 14.56
06-03-31 15.29 15.41 14.90 125,600 15.06 14.45
06-03-30 15.09 15.21 14.78 118,700 15.15 14.54
06-03-29 14.64 15.08 14.54 216,100 14.99 14.38
06-03-28 14.93 15.02 14.50 86,000 14.53 13.94
06-03-27 15.10 15.16 14.78 123,000 14.88 14.28
06-03-24 14.97 15.12 14.60 85,200 15.08 14.47
Date Open High Low Vol Cls adjCls
06-03-23 14.81 15.12 14.36 200,400 14.93 14.33
06-03-22 14.30 14.75 14.17 104,500 14.75 14.15
06-03-21 14.33 14.82 14.33 93,900 14.33 13.75
06-03-20 14.76 14.81 14.34 150,300 14.63 14.04
06-03-17 14.48 14.91 14.16 311,200 14.84 14.24
06-03-16 14.63 14.70 14.11 173,400 14.38 13.80
06-03-15 15.01 15.01 14.47 151,100 14.49 13.90
06-03-14 14.85 14.96 14.55 177,200 14.96 14.35
06-03-13 14.91 15.07 14.64 174,700 14.81 14.21
Date Open High Low Vol Cls adjCls
06-03-10 14.70 14.90 14.60 121,700 14.78 14.18
06-03-09 14.51 14.87 14.51 154,500 14.69 14.10
06-03-08 14.14 14.63 14.07 154,900 14.55 13.96
06-03-07 14.51 14.57 14.06 283,400 14.18 13.61
06-03-06 14.50 14.87 14.32 180,600 14.51 13.92
06-03-03 14.52 15.03 14.33 288,200 14.45 13.87
06-03-02 15.83 15.83 14.55 241,900 14.58 13.99
06-03-01 14.34 15.82 14.25 387,000 15.78 15.14
06-02-28 14.79 14.86 14.23 179,900 14.24 13.66
Date Open High Low Vol Cls adjCls
06-02-27 14.90 14.97 14.41 179,600 14.79 14.19
06-02-24 14.83 14.96 14.43 255,900 14.88 14.28
06-02-23 15.18 15.32 14.86 183,900 14.91 14.31
06-02-22 15.34 15.55 14.98 191,800 15.28 14.66
06-02-21 15.31 15.35 15.00 227,200 15.22 14.60
06-02-17 15.48 15.61 15.24 101,600 15.38 14.76
06-02-16 15.42 15.57 15.09 169,800 15.54 14.91
06-02-15 15.69 15.72 15.07 233,800 15.31 14.69
06-02-14 15.22 15.99 14.61 706,300 15.69 15.05
Date Open High Low Vol Cls adjCls
06-02-13 15.83 16.04 15.00 306,200 15.22 14.60
06-02-10 15.52 15.85 14.94 372,000 15.81 15.17
06-02-09 18.65 18.65 15.30 561,300 15.40 14.78
06-02-08 20.19 20.37 19.06 174,800 20.02 19.21
06-02-07 20.11 20.64 19.81 124,400 20.00 19.19
06-02-06 19.67 20.00 19.13 112,900 19.99 19.18
06-02-03 19.60 20.25 19.03 228,400 19.57 18.78
06-02-02 20.41 20.52 19.64 143,400 19.65 18.85
06-02-01 21.20 21.20 20.39 183,300 20.54 19.71
Date Open High Low Vol Cls adjCls
06-01-31 20.64 21.25 20.36 255,500 21.20 20.34
06-01-30 20.91 20.92 20.40 90,100 20.55 19.72
06-01-27 20.75 20.99 20.63 146,800 20.82 19.98
06-01-26 19.77 20.78 19.69 135,100 20.71 19.87
06-01-25 20.01 20.01 19.42 98,600 19.59 18.80
06-01-24 19.89 20.00 19.67 112,500 19.94 19.13
06-01-23 20.41 20.43 19.69 89,900 19.71 18.91
06-01-20 19.98 20.37 19.85 84,000 20.25 19.43
06-01-19 20.11 20.43 19.78 127,300 19.85 19.05
Date Open High Low Vol Cls adjCls
06-01-18 18.98 20.07 18.98 274,000 20.03 19.22
06-01-17 19.61 19.61 18.62 192,500 19.04 18.27
06-01-13 19.88 20.02 19.54 58,500 19.56 18.77
06-01-12 20.45 20.45 19.67 93,000 19.74 18.94
06-01-11 20.30 20.56 19.95 123,100 20.56 19.73
06-01-10 20.25 20.48 20.04 87,600 20.47 19.61
06-01-09 20.03 20.59 19.95 124,400 20.48 19.62
06-01-06 20.12 20.12 19.72 95,700 20.04 19.20
06-01-05 19.30 19.90 19.19 157,500 19.90 19.07
Date Open High Low Vol Cls adjCls
06-01-04 18.92 19.33 18.76 126,100 18.96 18.17
06-01-03 18.23 18.91 17.90 93,800 18.89 18.10
05-12-30 18.45 18.79 18.19 96,200 18.22 17.46
05-12-29 18.36 18.87 18.20 126,200 18.59 17.81
05-12-28 18.52 18.54 18.22 102,300 18.28 17.51
05-12-27 18.42 18.64 18.26 158,200 18.40 17.63
05-12-23 18.43 18.50 18.26 40,800 18.45 17.68
05-12-22 18.02 18.57 18.02 40,500 18.33 17.56
05-12-21 18.59 18.59 17.59 185,700 17.91 17.16
Date Open High Low Vol Cls adjCls
05-12-20 18.00 18.78 18.00 128,600 18.70 17.92
05-12-19 17.94 18.19 17.66 119,100 18.05 17.29
05-12-16 18.43 18.70 17.87 250,100 17.87 17.12
05-12-15 18.99 18.99 18.13 118,400 18.38 17.61
05-12-14 18.94 19.14 18.63 98,300 18.77 17.98
05-12-13 18.80 18.99 18.62 76,600 18.85 18.06
05-12-12 19.00 19.10 18.74 119,300 18.87 18.08
05-12-09 18.96 19.00 18.85 100,000 18.91 18.12
05-12-08 18.89 19.20 18.66 128,400 18.94 18.15
Date Open High Low Vol Cls adjCls
05-12-07 19.15 19.30 18.69 92,700 18.72 17.94
05-12-06 18.95 19.23 18.71 109,000 19.02 18.22
05-12-05 18.96 19.08 18.64 90,100 18.74 17.95
05-12-02 19.26 19.26 18.76 80,600 18.80 18.01
05-12-01 19.05 19.25 18.77 156,000 19.13 18.33
05-11-30 17.70 19.06 17.67 162,600 19.05 18.25
05-11-29 17.87 18.11 17.54 41,700 17.59 16.85
05-11-28 18.23 18.27 17.70 118,900 17.72 16.98
05-11-25 17.81 18.24 17.77 11,600 18.18 17.42
Date Open High Low Vol Cls adjCls
05-11-23 18.50 18.70 17.84 159,500 17.85 17.10
05-11-22 18.41 18.70 18.22 81,300 18.50 17.73
05-11-21 17.64 18.47 17.64 100,000 18.41 17.64
05-11-18 18.00 18.00 17.63 119,000 17.71 16.97
05-11-17 17.47 18.00 17.39 102,800 17.99 17.24
05-11-16 17.34 17.59 16.96 137,800 17.39 16.66
05-11-15 17.94 17.98 17.21 168,500 17.21 16.49
05-11-14 17.83 18.00 17.79 219,900 17.94 17.19
05-11-11 18.00 18.01 17.51 153,700 17.83 17.08
Date Open High Low Vol Cls adjCls
05-11-10 17.46 18.03 17.28 297,400 18.01 17.26
05-11-09 16.95 17.64 16.79 356,000 17.36 16.63
05-11-08 16.25 18.93 16.00 687,100 16.91 16.20
05-11-07 15.70 15.84 15.51 209,600 15.80 15.14
05-11-04 15.55 15.80 15.35 89,900 15.63 14.98
05-11-03 15.94 15.96 15.51 104,700 15.55 14.90
05-11-02 15.15 15.78 15.06 91,500 15.78 15.12
05-11-01 14.80 15.36 14.74 102,000 15.16 14.52
05-10-31 15.29 15.46 14.67 187,300 14.94 14.31
Date Open High Low Vol Cls adjCls
05-10-28 14.89 15.30 14.89 134,100 15.25 14.61
05-10-27 15.49 15.59 14.76 169,300 14.86 14.24
05-10-26 15.87 15.99 15.23 122,400 15.43 14.78
05-10-25 16.17 16.50 15.40 93,200 15.91 15.24
05-10-24 15.57 16.23 15.57 177,400 16.23 15.55
05-10-21 15.93 16.26 15.83 113,100 15.87 15.21
05-10-20 16.28 16.44 15.64 74,300 15.94 15.27
05-10-19 15.96 16.37 15.50 160,300 16.32 15.64
05-10-18 16.18 16.43 15.96 105,200 16.05 15.38
Date Open High Low Vol Cls adjCls
05-10-17 16.56 16.63 15.84 78,100 16.27 15.59
05-10-14 16.11 16.86 16.09 169,400 16.42 15.73
05-10-13 16.01 16.68 15.89 133,700 16.48 15.79
05-10-12 16.01 16.23 16.01 508,800 16.05 15.38
05-10-11 16.14 16.27 15.69 260,600 16.13 15.43
05-10-10 16.05 16.43 16.05 133,900 16.09 15.39
05-10-07 15.78 16.17 15.73 206,900 16.09 15.39
05-10-06 16.10 16.50 15.57 127,100 15.74 15.05
05-10-05 16.44 16.61 15.61 138,100 16.09 15.39
Date Open High Low Vol Cls adjCls
05-10-04 16.82 17.17 16.45 141,500 16.52 15.80
05-10-03 16.81 17.00 16.61 81,700 16.79 16.06
05-09-30 16.79 16.99 16.63 56,700 16.84 16.10
05-09-29 16.34 16.88 16.09 87,900 16.85 16.11
05-09-28 16.69 16.87 16.04 96,200 16.27 15.56
05-09-27 16.98 16.99 16.67 101,800 16.70 15.97
05-09-26 17.05 17.18 16.78 81,100 17.03 16.29
05-09-23 16.59 17.50 16.30 157,100 16.90 16.16
05-09-22 16.65 16.70 16.29 97,500 16.66 15.93
Date Open High Low Vol Cls adjCls
05-09-21 17.43 17.43 16.67 105,300 16.70 15.97
05-09-20 17.02 17.99 17.02 122,600 17.41 16.65
05-09-19 17.69 17.70 16.96 202,100 16.98 16.24
05-09-16 17.83 17.85 17.69 383,800 17.75 16.97
05-09-15 18.36 18.36 17.66 210,400 17.78 17.00
05-09-14 18.96 18.96 18.40 182,300 18.40 17.60
05-09-13 18.83 19.00 18.72 123,000 18.85 18.03
05-09-12 18.69 19.00 18.50 130,900 18.96 18.13
05-09-09 18.19 18.78 18.18 83,500 18.77 17.95
Date Open High Low Vol Cls adjCls
05-09-08 18.69 18.89 18.12 109,800 18.27 17.47
05-09-07 18.78 18.84 18.52 78,000 18.84 18.02
05-09-06 18.87 18.87 18.66 311,500 18.80 17.98
05-09-02 18.56 18.85 18.52 205,100 18.77 17.95
05-09-01 18.00 18.86 18.00 167,800 18.60 17.79
05-08-31 17.98 18.10 17.71 144,500 17.95 17.17
05-08-30 18.09 18.10 17.40 183,300 17.88 17.10
05-08-29 17.60 18.15 17.49 129,000 18.15 17.36
05-08-26 18.17 18.18 17.66 116,300 17.67 16.90
Date Open High Low Vol Cls adjCls
05-08-25 17.92 18.28 17.74 76,500 18.18 17.39
05-08-24 17.85 18.19 17.72 136,000 17.93 17.15
05-08-23 17.81 17.95 17.45 74,900 17.71 16.94
05-08-22 17.49 18.00 17.49 127,900 17.82 17.04
05-08-19 17.49 17.67 17.32 121,300 17.52 16.75
05-08-18 17.71 17.84 17.50 120,400 17.52 16.75
05-08-17 17.65 17.98 17.50 99,500 17.75 16.97
05-08-16 18.04 18.04 17.65 140,800 17.73 16.96
05-08-15 17.41 18.44 17.38 237,600 18.09 17.30
Date Open High Low Vol Cls adjCls
05-08-12 18.09 18.15 17.37 139,800 17.50 16.74
05-08-11 17.81 18.20 17.51 130,200 18.18 17.39
05-08-10 17.94 18.29 17.42 162,100 17.71 16.94
05-08-09 18.13 18.34 17.70 243,900 17.85 17.07
05-08-08 18.13 18.72 18.11 148,800 18.27 17.47
05-08-05 18.79 19.11 17.65 189,600 18.22 17.42
05-08-04 19.20 19.45 18.62 317,700 18.90 18.07
05-08-03 19.24 19.50 18.45 216,800 19.22 18.38
05-08-02 19.12 19.34 18.85 308,900 19.27 18.43
Date Open High Low Vol Cls adjCls
05-08-01 19.37 19.50 18.86 220,800 18.95 18.12
05-07-29 18.90 19.50 18.90 221,300 19.34 18.50
05-07-28 18.74 19.05 18.55 136,100 19.01 18.18
05-07-27 18.47 18.65 18.01 105,400 18.65 17.84
05-07-26 17.90 18.74 17.78 186,300 18.45 17.64
05-07-25 18.49 18.49 17.96 149,700 18.01 17.22
05-07-22 17.93 18.51 17.74 176,900 18.50 17.69
05-07-21 18.29 18.50 17.95 66,200 17.95 17.17
05-07-20 18.23 18.36 17.93 106,800 18.29 17.49
Date Open High Low Vol Cls adjCls
05-07-19 17.98 18.36 17.85 185,300 18.30 17.50
05-07-18 18.44 18.45 17.81 75,900 17.81 17.03
05-07-15 18.29 18.73 18.29 135,100 18.48 17.67
05-07-14 18.00 18.63 17.95 193,400 18.43 17.63
05-07-13 17.92 18.16 17.66 97,700 18.11 17.32
05-07-12 17.13 18.05 17.02 241,600 17.90 17.12
05-07-11 17.12 17.31 16.96 165,900 17.22 16.44
05-07-08 16.75 17.40 16.75 269,400 17.13 16.35
05-07-07 16.68 16.87 16.56 251,300 16.72 15.96
Date Open High Low Vol Cls adjCls
05-07-06 16.74 16.97 16.63 383,200 16.89 16.12
05-07-05 15.56 16.54 15.56 149,200 16.49 15.74
05-07-01 15.64 15.90 15.49 87,500 15.72 15.01
05-06-30 15.90 15.90 15.28 212,600 15.70 14.99
05-06-29 15.82 15.90 15.78 269,400 15.86 15.14
05-06-28 15.90 16.03 15.81 417,700 15.86 15.14
05-06-27 16.07 16.07 15.82 174,500 15.86 15.14
05-06-24 16.25 16.32 15.87 220,200 16.03 15.30
05-06-23 16.06 16.48 16.06 157,000 16.37 15.63
Date Open High Low Vol Cls adjCls
05-06-22 16.36 16.57 16.07 220,100 16.09 15.36
05-06-21 16.06 16.53 16.06 261,000 16.40 15.66
05-06-20 16.07 16.30 16.06 194,600 16.09 15.36
05-06-17 16.18 16.34 16.03 307,300 16.07 15.34
05-06-16 16.54 16.74 16.05 235,500 16.14 15.41
05-06-15 16.34 16.60 16.22 170,800 16.60 15.85
05-06-14 16.31 16.35 16.23 602,400 16.31 15.57
05-06-13 16.09 16.20 15.90 172,500 16.13 15.40
05-06-10 16.22 16.22 15.92 90,600 16.09 15.36
Date Open High Low Vol Cls adjCls
05-06-09 15.92 16.29 15.85 174,800 16.16 15.43
05-06-08 15.99 16.09 15.87 98,500 16.00 15.27
05-06-07 15.94 16.10 15.85 120,000 15.90 15.18
05-06-06 15.99 16.08 15.70 279,200 15.94 15.22
05-06-03 16.03 16.07 15.83 385,400 15.87 15.15
05-06-02 16.15 16.24 15.84 119,900 16.05 15.32
05-06-01 15.34 16.14 15.32 263,700 16.14 15.41
05-05-31 15.59 15.75 15.36 357,600 15.38 14.68
05-05-27 15.43 15.76 15.39 124,500 15.64 14.93
Date Open High Low Vol Cls adjCls
05-05-26 15.28 15.60 15.25 127,100 15.56 14.85
05-05-25 15.60 15.60 15.11 142,500 15.20 14.51
05-05-24 15.47 15.80 15.34 138,200 15.50 14.80
05-05-23 15.00 15.65 14.98 513,900 15.55 14.84
05-05-20 15.11 15.23 14.96 500,300 15.03 14.35
05-05-19 15.28 15.41 15.00 320,900 15.20 14.51
05-05-18 14.96 15.32 14.96 220,800 15.29 14.60
05-05-17 14.90 15.08 14.90 457,400 14.99 14.31
05-05-16 14.12 15.41 13.89 699,100 15.07 14.39
Date Open High Low Vol Cls adjCls
05-05-13 14.07 14.46 13.77 196,200 14.19 13.55
05-05-12 13.35 14.37 13.30 357,100 14.17 13.53
05-05-11 13.86 14.20 13.16 297,100 13.28 12.68
05-05-10 13.90 14.28 13.55 268,100 13.89 13.26
05-05-09 13.79 14.17 13.79 204,500 14.00 13.37
05-05-06 14.07 14.34 13.79 283,700 13.89 13.26
05-05-05 14.19 14.19 13.79 229,300 14.04 13.40
05-05-04 13.81 14.17 13.65 344,100 14.11 13.47
05-05-03 13.55 13.91 13.39 334,500 13.69 13.07
Date Open High Low Vol Cls adjCls
05-05-02 13.35 13.83 13.29 314,800 13.48 12.87
05-04-29 13.57 13.90 13.05 395,000 13.22 12.62
05-04-28 13.73 14.00 13.55 267,600 13.57 12.95
05-04-27 14.00 14.32 13.65 366,700 13.88 13.25
05-04-26 14.22 14.58 14.01 507,100 14.14 13.50
05-04-25 14.03 14.95 13.92 521,600 14.33 13.68
05-04-22 14.34 14.50 13.78 985,100 14.05 13.41
05-04-21 15.12 16.19 14.28 2,509,800 14.57 13.91
05-04-20 18.52 18.55 17.90 183,200 17.96 17.15
Date Open High Low Vol Cls adjCls
05-04-19 18.05 18.65 18.00 639,200 18.43 17.59
05-04-18 17.02 17.84 17.02 415,900 17.66 16.86
05-04-15 18.57 18.57 17.11 810,300 17.13 16.35
05-04-14 19.65 19.86 18.92 212,800 18.97 18.08
05-04-13 19.78 20.00 19.62 112,600 19.75 18.82
05-04-12 19.48 20.06 19.29 183,200 19.98 19.04
05-04-11 19.80 19.88 19.38 250,600 19.38 18.47
05-04-08 19.87 19.96 19.61 83,800 19.70 18.78
05-04-07 19.90 20.05 19.66 90,700 19.98 19.04
Date Open High Low Vol Cls adjCls
05-04-06 19.80 20.05 19.62 202,600 19.76 18.83
05-04-05 19.51 19.85 19.49 185,300 19.67 18.75
05-04-04 19.10 19.68 19.04 185,100 19.56 18.64
05-04-01 19.60 19.76 19.14 150,800 19.32 18.41
05-03-31 19.75 19.81 19.52 157,500 19.66 18.74
05-03-30 19.63 19.70 19.32 125,700 19.61 18.69
05-03-29 19.68 19.90 19.35 170,100 19.50 18.59
05-03-28 19.62 19.96 19.37 224,700 19.59 18.67
05-03-24 20.07 20.07 19.69 90,400 19.74 18.82
Date Open High Low Vol Cls adjCls
05-03-23 19.74 20.08 19.74 181,100 19.94 19.01
05-03-22 20.08 20.13 19.83 132,100 19.85 18.92
05-03-21 19.75 20.10 19.70 128,600 20.00 19.06
05-03-18 20.00 20.20 19.74 302,800 19.95 19.02
05-03-17 19.75 20.12 19.60 194,300 20.05 19.11
05-03-16 19.43 19.85 19.43 199,200 19.65 18.73
05-03-15 20.00 20.00 19.48 174,000 19.48 18.57
05-03-14 19.50 19.87 19.34 263,100 19.81 18.88
05-03-11 19.48 19.51 19.23 129,500 19.46 18.55
Date Open High Low Vol Cls adjCls
05-03-10 19.50 19.90 19.39 184,000 19.44 18.53
05-03-09 19.79 19.85 19.25 253,200 19.50 18.59
05-03-08 19.80 20.01 19.69 255,200 19.69 18.77
05-03-07 20.00 20.08 19.75 286,500 19.95 19.02
05-03-04 19.75 19.99 19.66 196,800 19.83 18.90
05-03-03 19.17 19.89 19.09 381,200 19.57 18.65
05-03-02 19.15 19.25 18.80 447,600 19.11 18.21
05-03-01 18.80 19.24 18.80 437,400 19.17 18.27
05-02-28 19.11 19.11 18.79 398,200 18.86 17.98
Date Open High Low Vol Cls adjCls
05-02-25 18.67 19.06 18.62 154,200 19.03 18.14
05-02-24 18.80 18.88 17.92 429,100 18.67 17.80
05-02-23 18.74 18.92 18.61 508,400 18.85 17.97
05-02-22 18.93 18.95 18.57 400,800 18.73 17.85
05-02-18 18.55 18.90 18.55 350,600 18.69 17.81
05-02-17 18.75 18.85 18.55 540,700 18.67 17.80
05-02-16 17.20 18.38 17.16 378,600 18.30 17.44
05-02-15 17.39 17.41 17.15 272,700 17.20 16.39
05-02-14 17.30 17.35 17.18 256,200 17.25 16.44
Date Open High Low Vol Cls adjCls
05-02-11 17.10 17.28 16.79 145,200 17.17 16.37
05-02-10 17.20 17.30 16.91 171,000 17.20 16.39
05-02-09 17.75 17.93 16.94 339,000 17.06 16.26
05-02-08 17.65 17.65 17.44 121,700 17.54 16.72
05-02-07 17.12 17.62 17.12 80,200 17.53 16.71
05-02-04 17.10 17.37 17.02 86,400 17.29 16.48
05-02-03 16.95 17.37 16.95 115,600 17.32 16.51
05-02-02 17.45 17.45 16.90 149,400 17.09 16.29
05-02-01 16.98 17.39 16.87 195,900 17.37 16.56
Date Open High Low Vol Cls adjCls
05-01-31 16.75 16.95 16.65 108,100 16.86 16.07
05-01-28 16.48 16.69 16.40 130,800 16.52 15.75
05-01-27 16.30 16.75 16.30 107,200 16.65 15.87
05-01-26 15.75 16.34 15.51 121,100 16.27 15.51
05-01-25 16.19 16.20 15.83 79,000 15.94 15.19
05-01-24 16.43 16.47 15.93 111,900 15.97 15.22
05-01-21 16.64 16.64 16.23 117,200 16.31 15.55
05-01-20 16.53 16.69 16.13 97,600 16.47 15.70
05-01-19 17.00 17.00 16.19 105,800 16.34 15.57
Date Open High Low Vol Cls adjCls
05-01-18 16.70 16.96 16.41 148,100 16.94 16.15
05-01-14 16.42 16.62 16.20 120,000 16.54 15.77
05-01-13 16.53 16.54 16.15 93,700 16.18 15.42
05-01-12 16.98 16.98 16.16 104,700 16.39 15.62
05-01-11 16.55 16.68 16.22 108,800 16.46 15.66
05-01-10 16.51 16.80 16.41 97,100 16.55 15.75
05-01-07 16.85 17.24 16.53 199,900 16.55 15.75
05-01-06 16.65 17.04 16.65 174,500 16.79 15.97
05-01-05 16.08 17.04 16.08 344,700 16.76 15.95
Date Open High Low Vol Cls adjCls
05-01-04 16.62 16.90 16.20 236,600 16.25 15.46
05-01-03 16.94 17.40 16.69 221,100 16.88 16.06
04-12-31 17.47 17.47 17.01 83,900 17.14 16.31
04-12-30 17.14 17.42 17.14 55,300 17.22 16.38
04-12-29 17.46 17.63 17.20 224,800 17.23 16.39
04-12-28 16.79 17.70 16.75 258,900 17.54 16.69
04-12-27 17.10 17.24 16.76 161,300 16.85 16.03
04-12-23 17.29 17.30 16.89 113,800 17.10 16.27
04-12-22 16.52 17.26 16.43 174,300 17.15 16.32
Date Open High Low Vol Cls adjCls
04-12-21 16.87 16.87 16.39 141,100 16.68 15.87
04-12-20 16.89 16.89 16.54 113,200 16.54 15.74
04-12-17 16.82 16.85 16.57 180,300 16.77 15.96
04-12-16 17.04 17.11 16.74 231,100 16.79 15.97
04-12-15 16.64 16.99 16.25 246,900 16.99 16.16
04-12-14 16.15 16.50 16.14 184,300 16.49 15.69
04-12-13 16.35 16.46 16.23 196,800 16.31 15.52
04-12-10 16.24 16.35 15.90 216,600 16.21 15.42
04-12-09 16.22 16.41 15.90 238,800 16.15 15.37
Date Open High Low Vol Cls adjCls
04-12-08 16.10 16.61 16.00 104,200 16.53 15.73
04-12-07 16.59 16.78 16.05 225,700 16.05 15.27
04-12-06 16.27 16.98 16.13 476,500 16.39 15.59
04-12-03 16.44 16.81 16.22 491,600 16.30 15.51
04-12-02 16.92 16.92 16.22 412,200 16.76 15.95
04-12-01 16.53 17.05 16.50 292,100 16.85 16.03
04-11-30 16.57 16.75 16.48 482,100 16.53 15.73
04-11-29 16.57 16.84 16.20 384,400 16.60 15.79
04-11-26 16.90 17.08 16.40 132,400 16.63 15.82
Date Open High Low Vol Cls adjCls
04-11-24 17.19 17.46 17.08 200,400 17.08 16.25
04-11-23 17.19 17.49 17.09 252,200 17.36 16.52
04-11-22 16.73 17.50 16.60 274,800 17.31 16.47
04-11-19 17.39 17.79 16.81 227,800 16.94 16.12
04-11-18 17.37 17.60 16.95 198,900 17.60 16.74
04-11-17 16.86 17.71 16.63 308,500 17.06 16.23
04-11-16 17.00 17.05 16.73 195,300 16.77 15.96
04-11-15 16.80 17.05 16.67 224,700 17.04 16.21
04-11-12 16.85 17.09 16.62 150,400 16.69 15.88
Date Open High Low Vol Cls adjCls
04-11-11 16.80 17.08 16.75 197,700 17.01 16.18
04-11-10 17.10 17.20 16.75 323,000 16.95 16.13
04-11-09 16.49 17.04 16.42 204,700 17.04 16.21
04-11-08 16.24 16.46 15.79 123,600 16.41 15.61
04-11-05 16.19 16.23 15.61 172,600 16.11 15.33
04-11-04 16.42 16.44 15.75 328,400 15.95 15.18
04-11-03 15.88 16.36 15.05 421,900 16.22 15.43
04-11-02 16.64 16.87 15.38 690,900 15.72 14.96
04-11-01 17.10 17.36 16.91 174,800 17.18 16.35
Date Open High Low Vol Cls adjCls
04-10-29 17.29 17.65 16.90 282,900 17.09 16.26
04-10-28 17.12 17.40 16.92 201,400 17.34 16.50
04-10-27 17.14 17.25 16.92 166,800 17.13 16.30
04-10-26 16.86 17.06 16.59 295,600 16.91 16.09
04-10-25 16.40 17.01 16.40 158,100 16.77 15.96
04-10-22 16.96 17.16 16.43 180,500 16.48 15.68
04-10-21 16.96 17.30 16.80 315,400 16.89 16.07
04-10-20 16.51 17.22 16.51 484,000 16.94 16.12
04-10-19 16.41 16.97 16.24 367,400 16.60 15.79
Date Open High Low Vol Cls adjCls
04-10-18 16.50 16.70 16.44 282,100 16.47 15.67
04-10-15 16.65 16.79 16.40 343,300 16.54 15.74
04-10-14 16.86 16.98 16.36 283,900 16.59 15.78
04-10-13 17.27 17.49 16.87 294,600 16.97 16.15
04-10-12 16.99 17.37 16.84 234,300 17.27 16.43
04-10-11 17.32 18.18 17.08 268,200 17.20 16.34
04-10-08 17.27 17.60 16.80 276,700 17.29 16.42
04-10-07 17.40 17.74 17.21 266,000 17.27 16.40
04-10-06 17.86 17.92 17.55 410,800 17.64 16.75
Date Open High Low Vol Cls adjCls
04-10-05 18.01 18.15 17.26 198,000 17.73 16.84
04-10-04 17.80 18.23 17.75 595,400 17.93 17.03
04-10-01 17.49 17.81 17.37 462,700 17.60 16.72
04-09-30 16.21 17.57 16.21 749,200 17.29 16.42
04-09-29 16.19 16.28 15.99 559,100 16.20 15.39
04-09-28 15.95 16.34 15.95 311,500 16.14 15.33
04-09-27 15.51 16.11 15.46 433,600 16.01 15.21
04-09-24 16.55 16.70 15.47 461,900 15.74 14.95
04-09-23 15.96 16.59 15.96 471,000 16.41 15.59
Date Open High Low Vol Cls adjCls
04-09-22 16.44 16.53 15.94 262,300 16.08 15.27
04-09-21 16.45 16.54 16.36 358,300 16.48 15.65
04-09-20 16.32 16.62 16.28 312,600 16.40 15.58
04-09-17 16.59 16.95 16.21 177,800 16.29 15.47
04-09-16 16.52 16.69 16.34 374,700 16.48 15.65
04-09-15 16.46 16.61 16.17 222,400 16.45 15.62
04-09-14 16.33 16.55 16.13 195,500 16.32 15.50
04-09-13 16.34 16.70 16.18 524,900 16.30 15.48
04-09-10 16.19 16.30 15.80 211,400 16.21 15.40
Date Open High Low Vol Cls adjCls
04-09-09 15.98 16.09 15.87 284,700 16.00 15.20
04-09-08 16.40 16.47 15.88 280,300 15.88 15.08
04-09-07 15.75 16.55 15.58 440,400 16.28 15.46
04-09-03 15.54 15.79 15.16 155,700 15.58 14.80
04-09-02 15.54 15.83 15.41 494,400 15.66 14.87
04-09-01 15.67 16.35 15.47 455,300 15.50 14.72
04-08-31 15.64 15.71 15.44 224,000 15.58 14.80
04-08-30 15.50 15.78 15.25 262,200 15.57 14.79
04-08-27 14.90 15.46 14.87 204,600 15.36 14.59
Date Open High Low Vol Cls adjCls
04-08-26 15.92 15.92 14.91 310,700 15.04 14.28
04-08-25 15.36 16.04 15.05 399,000 15.85 15.05
04-08-24 14.36 15.60 14.36 487,800 15.60 14.82
04-08-23 14.41 15.32 14.33 363,600 14.48 13.75
04-08-20 14.36 14.56 14.17 73,600 14.54 13.81
04-08-19 14.32 14.63 14.25 209,500 14.25 13.53
04-08-18 13.89 14.40 13.87 84,400 14.39 13.67
04-08-17 14.46 14.54 13.89 95,900 13.98 13.28
04-08-16 14.34 14.77 14.16 86,900 14.38 13.66
Date Open High Low Vol Cls adjCls
04-08-13 13.94 14.40 13.75 103,300 14.20 13.49
04-08-12 13.85 14.13 13.63 67,400 13.63 12.95
04-08-11 14.55 14.55 13.91 131,800 14.01 13.31
04-08-10 13.92 14.76 13.91 260,100 14.75 14.01
04-08-09 13.74 13.85 13.56 136,500 13.80 13.11
04-08-06 13.99 14.17 13.57 206,200 13.69 13.00
04-08-05 14.76 14.80 14.02 164,000 14.20 13.49
04-08-04 14.33 14.85 14.33 359,300 14.80 14.06
04-08-03 14.99 14.99 14.37 162,200 14.51 13.78
Date Open High Low Vol Cls adjCls
04-08-02 14.91 15.00 14.70 161,500 14.93 14.18
04-07-30 14.83 14.91 14.60 289,200 14.90 14.15
04-07-29 13.93 14.87 13.70 232,200 14.66 13.92
04-07-28 13.40 14.18 13.29 212,600 13.76 13.07
04-07-27 13.04 13.75 13.04 263,700 13.53 12.85
04-07-26 12.35 13.88 12.09 687,900 13.14 12.48
04-07-23 11.41 11.44 10.74 187,400 10.75 10.21
04-07-22 11.74 11.84 11.24 230,100 11.25 10.68
04-07-21 12.60 12.60 11.79 148,300 11.79 11.20
Date Open High Low Vol Cls adjCls
04-07-20 12.43 12.57 12.18 176,200 12.50 11.87
04-07-19 12.38 12.50 12.15 99,500 12.25 11.63
04-07-16 12.69 12.82 12.30 356,600 12.44 11.81
04-07-15 12.31 12.84 12.31 95,100 12.70 12.06
04-07-14 12.71 12.71 12.31 149,400 12.37 11.75
04-07-13 13.06 13.06 12.71 79,500 12.83 12.19
04-07-12 13.41 13.41 12.56 87,300 12.99 12.34
04-07-09 12.90 12.90 12.52 99,900 12.62 11.96
04-07-08 12.88 13.03 12.67 166,500 12.81 12.14
Date Open High Low Vol Cls adjCls
04-07-07 12.81 13.21 12.81 152,300 12.96 12.28
04-07-06 13.57 13.57 12.86 136,000 12.86 12.18
04-07-02 13.66 13.83 13.26 130,400 13.50 12.79
04-07-01 13.88 13.88 13.57 100,700 13.78 13.06
04-06-30 13.77 13.92 13.65 156,200 13.79 13.07
04-06-29 13.42 14.07 13.40 215,000 13.87 13.14
04-06-28 13.49 13.75 13.37 242,200 13.51 12.80
04-06-25 13.34 13.76 13.28 331,000 13.74 13.02
04-06-24 13.18 13.42 13.13 500,500 13.22 12.53
Date Open High Low Vol Cls adjCls
04-06-23 12.55 13.30 12.55 337,300 13.16 12.47
04-06-22 12.70 12.89 12.44 141,300 12.59 11.93
04-06-21 12.35 12.97 12.17 196,500 12.75 12.08
04-06-18 12.03 12.33 11.93 138,300 12.30 11.65
04-06-17 12.36 12.36 11.89 174,300 12.33 11.68
04-06-16 12.27 12.35 12.16 258,500 12.32 11.67
04-06-15 12.06 12.25 12.05 118,900 12.25 11.61
04-06-14 12.30 12.30 11.95 180,800 12.06 11.43
04-06-10 12.17 12.31 11.98 150,300 12.25 11.61
Date Open High Low Vol Cls adjCls
04-06-09 12.24 12.40 12.14 108,200 12.23 11.59
04-06-08 12.28 12.40 12.23 87,200 12.34 11.69
04-06-07 12.44 12.44 12.24 148,000 12.40 11.75
04-06-04 12.26 12.45 12.21 178,600 12.29 11.64
04-06-03 12.37 12.42 12.24 108,200 12.25 11.61
04-06-02 12.46 12.46 12.23 164,900 12.42 11.77
04-06-01 12.24 12.41 12.13 150,600 12.30 11.65
04-05-28 12.43 12.45 12.25 79,700 12.34 11.69
04-05-27 12.42 12.46 12.23 134,300 12.41 11.76
Date Open High Low Vol Cls adjCls
04-05-26 12.45 12.45 12.17 189,000 12.43 11.78
04-05-25 12.50 12.50 12.34 154,600 12.45 11.80
04-05-24 12.40 12.49 12.39 87,000 12.48 11.82
04-05-21 12.45 12.50 12.00 129,100 12.34 11.69
04-05-20 12.36 12.43 12.22 214,900 12.39 11.74
04-05-19 12.46 12.49 12.09 142,100 12.40 11.75
04-05-18 12.00 12.44 11.98 160,800 12.34 11.69
04-05-17 12.28 12.28 11.75 159,800 11.96 11.33
04-05-14 11.71 12.53 11.41 364,800 12.35 11.70
Date Open High Low Vol Cls adjCls
04-05-13 11.66 11.95 11.44 173,800 11.71 11.10
04-05-12 11.81 12.19 11.33 187,100 11.48 10.88
04-05-11 11.73 12.07 11.32 117,100 11.44 10.84
04-05-10 11.52 11.89 11.41 63,400 11.60 10.99
04-05-07 11.70 12.16 11.47 100,700 11.53 10.92
04-05-06 11.86 12.10 11.68 73,100 11.87 11.25
04-05-05 12.57 12.57 11.88 78,400 11.90 11.28
04-05-04 12.65 13.10 12.32 108,200 12.61 11.95
04-05-03 11.70 12.14 11.60 94,900 12.00 11.37
Date Open High Low Vol Cls adjCls
04-04-30 12.30 12.43 11.72 213,900 11.73 11.11
04-04-29 12.43 12.57 12.24 136,500 12.40 11.75
04-04-28 12.63 12.63 12.21 111,200 12.36 11.71
04-04-27 12.12 12.64 12.02 161,600 12.64 11.98
04-04-26 12.22 12.50 11.79 143,800 12.09 11.46
04-04-23 11.73 12.26 11.71 132,500 12.26 11.62
04-04-22 11.77 11.98 11.54 90,200 11.70 11.09
04-04-21 11.39 11.99 11.33 82,500 11.95 11.32
04-04-20 11.61 11.67 11.32 84,800 11.32 10.73
Date Open High Low Vol Cls adjCls
04-04-19 11.57 11.73 11.40 326,500 11.45 10.85
04-04-16 11.87 11.95 11.50 69,900 11.63 11.02
04-04-15 12.23 12.23 11.60 76,700 11.77 11.15
04-04-14 12.32 12.65 12.06 50,100 12.17 11.53
04-04-13 12.82 12.87 12.25 133,600 12.47 11.82
04-04-12 12.28 12.82 12.28 142,800 12.77 12.10
04-04-08 12.49 12.66 12.38 140,000 12.55 11.89
04-04-07 12.16 12.68 12.16 102,000 12.68 12.01
04-04-06 12.05 12.31 12.04 131,700 12.28 11.64
Date Open High Low Vol Cls adjCls
04-04-05 12.85 12.85 12.03 106,600 12.22 11.58
04-04-02 12.25 12.60 11.90 91,300 12.35 11.67
04-04-01 11.88 12.23 11.76 113,000 12.23 11.56
04-03-31 12.10 12.10 11.74 106,000 11.79 11.14
04-03-30 12.00 12.09 11.89 91,800 12.03 11.37
04-03-29 11.72 12.05 11.72 138,200 12.00 11.34
04-03-26 11.26 11.76 11.21 102,200 11.71 11.07
04-03-25 11.02 11.41 11.02 117,500 11.41 10.78
04-03-24 11.39 11.50 11.16 125,000 11.18 10.57
Date Open High Low Vol Cls adjCls
04-03-23 11.40 11.60 11.26 222,200 11.42 10.79
04-03-22 11.49 11.71 11.24 109,200 11.24 10.62
04-03-19 12.03 12.06 11.46 124,800 11.61 10.97
04-03-18 11.78 11.92 11.54 39,100 11.72 11.08
04-03-17 11.56 12.00 11.51 42,700 11.97 11.31
04-03-16 12.04 12.04 11.44 69,800 11.45 10.82
04-03-15 12.11 12.40 11.89 81,000 11.91 11.26
04-03-12 11.80 12.37 11.60 139,100 12.09 11.43
04-03-11 11.80 12.05 11.63 83,200 11.90 11.25
Date Open High Low Vol Cls adjCls
04-03-10 12.05 12.20 11.64 86,100 11.64 11.00
04-03-09 12.42 12.45 12.05 151,300 12.10 11.44
04-03-08 12.78 12.90 12.43 72,600 12.50 11.81
04-03-05 13.10 13.30 12.64 77,900 12.67 11.98
04-03-04 12.88 13.10 12.83 40,400 13.10 12.38
04-03-03 13.00 13.11 12.68 51,000 13.02 12.31
04-03-02 13.27 13.39 13.00 63,300 13.00 12.29
04-03-01 13.11 13.48 13.11 104,700 13.34 12.61
04-02-27 13.09 13.36 13.00 84,100 13.29 12.56
Date Open High Low Vol Cls adjCls
04-02-26 13.02 13.40 12.98 75,200 13.35 12.62
04-02-25 12.79 13.15 12.78 82,200 13.14 12.42
04-02-24 12.68 13.11 12.66 63,300 12.96 12.25
04-02-23 13.32 13.32 12.68 115,300 12.71 12.01
04-02-20 13.05 13.32 12.78 61,300 13.27 12.54
04-02-19 13.75 13.75 12.93 83,800 12.93 12.22
04-02-18 13.47 13.56 13.26 52,900 13.36 12.63
04-02-17 12.96 13.52 12.96 65,300 13.46 12.72
04-02-13 13.44 13.48 12.91 62,600 12.95 12.24
Date Open High Low Vol Cls adjCls
04-02-12 13.40 13.52 13.33 41,000 13.44 12.70
04-02-11 13.43 13.68 13.18 42,500 13.43 12.69
04-02-10 12.97 13.42 12.85 134,000 13.42 12.68
04-02-09 13.54 13.54 12.92 94,200 13.11 12.39
04-02-06 12.77 13.56 12.77 84,000 13.56 12.82
04-02-05 12.49 13.19 12.47 86,000 12.59 11.90
04-02-04 13.27 13.27 12.50 137,300 12.56 11.87
04-02-03 13.32 13.57 13.12 163,600 13.12 12.40
04-02-02 13.44 13.54 13.08 217,800 13.23 12.50
Date Open High Low Vol Cls adjCls
04-01-30 13.24 13.31 13.04 139,500 13.10 12.38
04-01-29 12.95 13.34 12.75 138,600 13.18 12.46
04-01-28 13.29 13.40 12.99 104,500 13.05 12.33
04-01-27 13.80 13.82 13.13 104,700 13.15 12.43
04-01-26 13.25 13.81 13.00 99,900 13.81 13.05
04-01-23 13.06 13.34 13.00 126,100 13.26 12.53
04-01-22 12.85 13.24 12.78 90,000 13.03 12.32
04-01-21 12.86 13.00 12.72 53,500 12.77 12.07
04-01-20 13.01 13.31 12.87 95,100 12.90 12.19
Date Open High Low Vol Cls adjCls
04-01-16 12.98 13.22 12.88 122,700 12.91 12.20
04-01-15 11.93 13.45 11.85 707,600 12.93 12.22
04-01-14 11.85 12.05 11.83 108,900 12.05 11.39
04-01-13 11.89 11.89 11.39 215,200 11.81 11.16
04-01-12 11.71 11.93 11.62 125,700 11.79 11.14
04-01-09 11.85 11.96 11.60 81,100 11.70 11.06
04-01-08 11.82 12.02 11.65 208,600 12.02 11.36
04-01-07 11.40 11.79 11.15 88,200 11.79 11.14
04-01-06 11.70 11.84 11.44 170,700 11.44 10.81
Date Open High Low Vol Cls adjCls
04-01-05 11.24 11.80 11.20 375,300 11.69 11.05
04-01-02 11.34 11.50 11.15 41,500 11.26 10.64
03-12-31 11.49 11.60 11.11 126,600 11.15 10.51
03-12-30 11.49 11.51 11.31 154,800 11.49 10.83
03-12-29 11.40 11.50 11.37 44,200 11.49 10.83
03-12-26 11.18 11.30 11.18 59,600 11.25 10.60
03-12-24 11.25 11.37 11.18 32,900 11.21 10.57
03-12-23 10.93 11.30 10.93 75,100 11.28 10.63
03-12-22 11.48 11.48 11.06 60,200 11.32 10.67
Date Open High Low Vol Cls adjCls
03-12-19 11.64 11.64 11.17 70,000 11.29 10.64
03-12-18 11.20 11.50 11.19 50,400 11.50 10.84
03-12-17 11.30 11.39 10.97 47,500 11.20 10.56
03-12-16 11.08 11.36 11.05 92,100 11.34 10.69
03-12-15 11.47 11.47 11.12 107,400 11.25 10.60
03-12-12 11.29 11.47 11.18 136,500 11.40 10.75
03-12-11 11.04 11.39 11.02 205,300 11.30 10.65
03-12-10 11.18 11.18 10.98 48,500 11.01 10.38
03-12-09 11.10 11.27 11.05 90,400 11.18 10.54
Date Open High Low Vol Cls adjCls
03-12-08 11.11 11.31 10.96 96,500 11.19 10.55
03-12-05 11.37 11.37 10.94 281,600 11.11 10.47
03-12-04 10.83 11.40 10.70 132,300 11.23 10.59
03-12-03 11.34 11.39 10.85 66,200 10.85 10.23
03-12-02 11.15 11.40 11.01 329,600 11.20 10.56
03-12-01 11.24 11.25 10.99 111,700 11.01 10.38
03-11-28 10.76 11.26 10.76 48,100 11.26 10.61
03-11-26 11.10 11.29 10.65 191,900 10.75 10.13
03-11-25 11.39 11.40 10.96 167,200 11.10 10.46
Date Open High Low Vol Cls adjCls
03-11-24 10.00 11.50 10.00 308,000 11.35 10.70
03-11-21 9.83 10.06 9.75 343,700 10.06 9.48
03-11-20 9.69 9.90 9.50 81,800 9.89 9.32
03-11-19 9.86 9.99 9.70 116,100 9.70 9.14
03-11-18 10.21 10.30 9.85 45,600 9.85 9.29
03-11-17 10.00 10.31 10.00 78,200 10.05 9.47
03-11-14 10.83 10.84 10.20 100,500 10.21 9.62
03-11-13 11.30 11.30 10.60 150,700 10.60 9.99
03-11-12 11.14 11.60 10.77 219,400 11.26 10.61
Date Open High Low Vol Cls adjCls
03-11-11 10.70 11.15 10.55 309,500 11.11 10.47
03-11-10 10.84 10.97 10.71 53,000 10.76 10.14
03-11-07 10.73 11.07 10.73 72,900 10.84 10.22
03-11-06 10.75 10.93 10.43 119,700 10.88 10.26
03-11-05 10.84 10.92 10.54 386,100 10.60 9.99
03-11-04 10.55 11.10 10.50 118,000 10.92 10.29
03-11-03 10.28 11.00 10.28 151,000 10.85 10.23
03-10-31 10.49 10.49 10.19 60,000 10.28 9.69
03-10-30 10.44 10.50 10.12 199,600 10.19 9.61
Date Open High Low Vol Cls adjCls
03-10-29 10.40 10.49 9.97 175,800 10.20 9.62
03-10-28 9.80 10.46 9.71 71,500 10.46 9.86
03-10-27 9.56 9.89 9.56 264,700 9.80 9.24
03-10-24 9.70 9.73 9.50 44,800 9.51 8.96
03-10-23 9.63 9.79 9.55 363,400 9.60 9.05
03-10-22 9.81 9.81 9.60 136,200 9.66 9.11
03-10-21 9.84 10.00 9.67 85,500 10.00 9.43
03-10-20 9.83 10.00 9.56 62,000 9.68 9.12
03-10-17 9.81 9.99 9.78 86,900 9.90 9.33
Date Open High Low Vol Cls adjCls
03-10-16 9.75 10.01 9.66 87,800 9.82 9.26
03-10-15 9.80 9.86 9.66 52,500 9.76 9.20
03-10-14 9.46 9.80 9.30 84,000 9.80 9.24
03-10-13 9.21 9.50 9.21 46,400 9.46 8.92
03-10-10 9.33 9.33 9.16 75,700 9.16 8.63
03-10-09 9.20 9.39 9.20 84,400 9.39 8.85
03-10-08 9.54 9.64 9.14 99,700 9.20 8.67
03-10-07 9.41 9.58 9.32 55,300 9.45 8.91
03-10-06 9.38 9.61 9.36 65,400 9.61 9.06
Date Open High Low Vol Cls adjCls
03-10-03 9.23 9.40 9.03 90,500 9.32 8.79
03-10-02 9.20 9.25 9.00 73,000 9.17 8.64
03-10-01 8.88 9.31 8.71 89,400 9.31 8.75
03-09-30 8.72 8.85 8.36 83,700 8.77 8.24
03-09-29 8.69 8.81 8.46 54,100 8.66 8.14
03-09-26 9.10 9.22 8.70 63,400 8.70 8.17
03-09-25 9.40 9.41 9.11 99,200 9.25 8.69
03-09-24 9.46 9.59 9.40 68,200 9.40 8.83
03-09-23 9.36 9.58 9.25 31,200 9.48 8.91
Date Open High Low Vol Cls adjCls
03-09-22 9.25 9.57 9.25 35,500 9.29 8.73
03-09-19 9.35 9.59 9.23 98,600 9.29 8.73
03-09-18 9.60 9.71 9.44 94,800 9.67 9.09
03-09-17 9.74 9.90 9.44 56,300 9.46 8.89
03-09-16 9.25 9.79 9.23 83,100 9.75 9.16
03-09-15 9.00 9.30 9.00 46,200 9.10 8.55
03-09-12 9.06 9.36 8.86 68,700 9.03 8.48
03-09-11 9.11 9.44 9.06 103,300 9.06 8.51
03-09-10 9.59 9.62 9.03 215,300 9.10 8.55
Date Open High Low Vol Cls adjCls
03-09-09 9.64 9.79 9.54 180,700 9.63 9.05
03-09-08 9.45 9.65 9.39 206,600 9.64 9.06
03-09-05 9.49 9.64 9.35 147,600 9.42 8.85
03-09-04 9.59 9.81 9.50 52,500 9.74 9.15
03-09-03 9.97 10.00 9.55 310,200 9.64 9.06
03-09-02 9.69 9.97 9.62 138,800 9.97 9.37
03-08-29 9.63 9.73 9.53 42,900 9.69 9.10
03-08-28 9.51 9.63 9.33 104,100 9.62 9.04
03-08-27 9.29 9.59 9.22 198,300 9.49 8.92
Date Open High Low Vol Cls adjCls
03-08-26 9.14 9.51 9.14 57,800 9.33 8.77
03-08-25 9.24 9.34 9.15 35,000 9.26 8.70
03-08-22 9.52 9.52 9.42 77,800 9.47 8.90
03-08-21 9.34 9.50 9.28 99,600 9.50 8.93
03-08-20 9.23 9.30 9.14 64,300 9.29 8.73
03-08-19 8.94 9.40 8.86 107,800 9.35 8.79
03-08-18 8.49 8.91 8.43 64,000 8.90 8.36
03-08-15 8.50 8.76 8.48 23,900 8.48 7.97
03-08-14 8.50 8.55 8.39 78,100 8.55 8.03
Date Open High Low Vol Cls adjCls
03-08-13 8.44 8.47 8.38 51,800 8.40 7.89
03-08-12 8.47 8.59 8.38 56,700 8.48 7.97
03-08-11 8.40 8.44 8.30 199,100 8.40 7.89
03-08-08 8.35 8.45 8.35 82,100 8.40 7.89
03-08-07 8.69 8.69 7.95 128,900 8.35 7.85
03-08-06 8.76 8.81 8.55 129,800 8.70 8.17
03-08-05 8.81 8.88 8.62 102,200 8.75 8.22
03-08-04 8.81 8.98 8.75 93,100 8.80 8.27
03-08-01 9.00 9.00 8.87 108,600 8.91 8.37
Date Open High Low Vol Cls adjCls
03-07-31 8.65 9.00 8.61 128,200 8.97 8.43
03-07-30 8.60 8.71 8.43 152,700 8.62 8.10
03-07-29 8.66 8.69 8.30 226,100 8.54 8.02
03-07-28 8.55 8.70 8.49 105,200 8.70 8.17
03-07-25 8.52 8.58 8.20 234,900 8.47 7.96
03-07-24 8.52 8.54 8.45 132,100 8.50 7.99
03-07-23 8.42 8.57 8.21 225,600 8.55 8.03
03-07-22 8.35 8.59 8.35 247,100 8.50 7.99
03-07-21 8.30 8.46 8.28 242,600 8.35 7.85
Date Open High Low Vol Cls adjCls
03-07-18 8.43 8.43 8.03 493,400 8.35 7.85
03-07-17 8.18 8.43 8.13 108,500 8.35 7.85
03-07-16 8.48 8.51 8.20 262,000 8.25 7.75
03-07-15 8.55 8.70 8.40 233,300 8.49 7.98
03-07-14 8.80 8.85 8.56 207,900 8.70 8.17
03-07-11 8.48 8.76 8.43 275,100 8.72 8.19
03-07-10 8.71 8.79 8.46 476,600 8.47 7.96
03-07-09 8.54 8.79 8.50 380,000 8.65 8.13
03-07-08 8.59 8.61 8.45 172,000 8.55 8.03
Date Open High Low Vol Cls adjCls
03-07-07 8.55 8.63 8.42 253,200 8.52 8.01
03-07-03 8.57 8.68 8.44 116,300 8.49 7.98
03-07-02 8.25 8.70 8.20 217,500 8.68 8.16
03-07-01 8.31 8.47 8.25 140,600 8.33 7.80
03-06-30 8.10 8.49 8.08 196,200 8.45 7.91
03-06-27 7.79 8.31 7.76 123,600 8.17 7.65
03-06-26 7.66 8.01 7.62 163,000 7.84 7.34
03-06-25 7.60 7.80 7.51 135,900 7.69 7.20
03-06-24 7.30 7.58 7.30 122,000 7.54 7.06
Date Open High Low Vol Cls adjCls
03-06-23 7.50 7.65 7.30 266,300 7.31 6.84
03-06-20 7.54 7.79 7.45 122,200 7.64 7.15
03-06-19 7.49 7.68 7.46 311,700 7.61 7.12
03-06-18 7.63 7.77 7.46 149,900 7.49 7.01
03-06-17 7.75 7.86 7.50 179,300 7.69 7.20
03-06-16 7.50 7.80 7.50 233,700 7.61 7.12
03-06-13 8.21 8.23 7.51 115,300 7.58 7.10
03-06-12 8.03 8.21 7.94 84,900 8.20 7.68
03-06-11 8.13 8.22 7.92 171,200 8.04 7.53
Date Open High Low Vol Cls adjCls
03-06-10 8.25 8.42 8.03 186,700 8.23 7.71
03-06-09 8.55 8.55 8.15 101,300 8.40 7.86
03-06-06 8.99 9.02 8.48 99,200 8.51 7.97
03-06-05 8.67 9.00 8.54 77,700 8.95 8.38
03-06-04 8.64 8.67 8.35 227,000 8.65 8.10
03-06-03 9.06 9.06 8.35 170,500 8.48 7.94
03-06-02 9.00 9.22 8.97 74,300 8.99 8.42
03-05-30 9.05 9.21 8.86 106,600 9.14 8.56
03-05-29 8.99 9.06 8.73 97,500 8.98 8.41
Date Open High Low Vol Cls adjCls
03-05-28 9.04 9.04 8.78 74,500 8.79 8.23
03-05-27 8.87 9.10 8.78 85,500 8.87 8.30
03-05-23 9.07 9.21 8.80 74,000 8.91 8.34
03-05-22 8.91 9.10 8.77 137,500 9.08 8.50
03-05-21 8.86 9.09 8.78 117,500 8.91 8.34
03-05-20 8.87 9.10 8.74 318,900 8.82 8.26
03-05-19 8.95 9.08 8.80 200,500 8.85 8.29
03-05-16 9.18 9.30 9.05 274,500 9.05 8.47
03-05-15 9.68 9.81 9.30 138,900 9.36 8.76
Date Open High Low Vol Cls adjCls
03-05-14 9.81 9.87 9.68 407,500 9.75 9.13
03-05-13 9.80 10.07 9.63 331,400 9.86 9.23
03-05-12 10.36 10.39 10.13 85,000 10.18 9.53
03-05-09 10.18 10.45 10.00 147,500 10.37 9.71
03-05-08 10.18 10.30 10.02 142,800 10.21 9.56
03-05-07 10.41 10.54 10.35 106,800 10.37 9.71
03-05-06 9.91 10.58 9.90 394,400 10.41 9.75
03-05-05 9.94 10.00 9.77 44,000 9.99 9.35
03-05-02 9.82 10.20 9.67 38,700 9.93 9.30
Date Open High Low Vol Cls adjCls
03-05-01 9.69 9.83 9.55 64,000 9.83 9.20
03-04-30 9.40 9.79 9.35 167,300 9.70 9.08
03-04-29 9.35 9.69 9.34 135,000 9.40 8.80
03-04-28 9.28 9.44 9.06 62,100 9.44 8.84
03-04-25 9.00 9.30 9.00 121,900 9.22 8.63
03-04-24 9.11 9.32 8.97 174,800 9.17 8.59
03-04-23 8.71 9.37 8.60 797,100 9.13 8.55
03-04-22 8.58 8.84 8.42 211,100 8.61 8.06
03-04-21 8.86 8.91 8.42 216,400 8.45 7.91
Date Open High Low Vol Cls adjCls
03-04-17 8.95 9.04 8.75 70,400 8.93 8.36
03-04-16 8.88 8.88 8.55 141,300 8.72 8.16
03-04-15 8.75 8.88 8.63 66,600 8.75 8.19
03-04-14 8.29 8.96 8.29 143,800 8.83 8.27
03-04-11 8.41 8.58 8.26 67,700 8.28 7.75
03-04-10 8.65 8.65 8.37 64,000 8.37 7.84
03-04-09 8.69 8.90 8.59 119,500 8.66 8.11
03-04-08 8.84 9.05 8.44 122,700 8.69 8.14
03-04-07 8.69 9.09 8.69 103,600 8.78 8.22
Date Open High Low Vol Cls adjCls
03-04-04 8.52 8.76 8.50 354,400 8.65 8.10
03-04-03 8.96 8.97 8.56 162,300 8.60 8.05
03-04-02 8.53 8.94 8.53 76,700 8.78 8.19
03-04-01 8.38 8.70 8.30 189,000 8.53 7.96
03-03-31 8.10 8.74 7.80 494,300 8.44 7.87
03-03-28 8.04 8.20 7.99 189,400 8.09 7.55
03-03-27 8.02 8.15 8.00 356,800 8.00 7.46
03-03-26 8.17 8.49 7.93 340,800 8.13 7.59
03-03-25 8.26 8.45 8.17 39,000 8.30 7.74
Date Open High Low Vol Cls adjCls
03-03-24 8.14 8.41 8.13 83,700 8.22 7.67
03-03-21 8.30 8.49 8.11 120,400 8.24 7.69
03-03-20 8.00 8.33 7.98 275,400 8.17 7.62
03-03-19 8.09 8.24 7.89 321,300 8.02 7.48
03-03-18 7.39 8.40 7.39 490,200 8.03 7.49
03-03-17 7.27 7.40 7.19 74,100 7.28 6.79
03-03-14 7.25 7.41 7.23 30,900 7.28 6.79
03-03-13 7.25 7.42 7.18 68,900 7.27 6.78
03-03-12 7.64 7.64 7.15 123,600 7.30 6.81
Date Open High Low Vol Cls adjCls
03-03-11 7.50 7.89 7.47 152,600 7.70 7.18
03-03-10 7.63 7.70 7.43 238,500 7.49 6.99
03-03-07 7.78 7.88 7.59 95,400 7.66 7.15
03-03-06 7.98 8.02 7.75 78,200 7.78 7.26
03-03-05 8.10 8.34 7.90 190,200 8.02 7.48
03-03-04 8.25 8.35 8.13 300,900 8.18 7.63
03-03-03 8.74 8.74 8.05 286,200 8.23 7.68
03-02-28 8.47 8.73 8.43 166,400 8.51 7.94
03-02-27 7.90 8.44 7.90 260,000 8.36 7.80
Date Open High Low Vol Cls adjCls
03-02-26 7.55 7.90 7.50 206,900 7.86 7.33
03-02-25 7.80 7.82 7.46 154,700 7.53 7.03
03-02-24 8.01 8.05 7.64 233,600 7.78 7.26
03-02-21 8.00 8.12 7.61 201,400 8.00 7.46
03-02-20 7.79 8.09 7.73 97,500 7.98 7.45
03-02-19 8.24 8.30 7.73 524,000 7.92 7.39
03-02-18 8.26 8.45 8.21 181,000 8.27 7.72
03-02-14 8.38 8.59 8.28 61,600 8.35 7.79
03-02-13 8.63 8.63 8.20 83,600 8.20 7.65
Date Open High Low Vol Cls adjCls
03-02-12 8.60 8.87 8.50 93,200 8.52 7.95
03-02-11 8.75 8.99 8.59 101,200 8.60 8.02
03-02-10 8.67 9.04 8.62 126,400 8.75 8.16
03-02-07 8.89 8.99 8.66 108,100 8.75 8.16
03-02-06 9.00 9.02 8.91 135,500 8.95 8.35
03-02-05 8.87 9.04 8.84 509,700 9.00 8.40
03-02-04 9.12 9.12 8.81 394,600 9.00 8.40
03-02-03 8.67 9.64 8.20 263,000 9.25 8.63
03-01-31 9.80 9.95 9.27 541,200 9.75 9.10
Date Open High Low Vol Cls adjCls
03-01-30 10.24 10.34 9.74 122,400 9.90 9.24
03-01-29 9.69 10.21 9.66 114,100 10.03 9.36
03-01-28 9.95 9.96 9.54 59,900 9.93 9.27
03-01-27 9.80 10.04 9.67 168,400 9.95 9.28
03-01-24 10.10 10.10 9.70 167,700 9.90 9.24
03-01-23 10.17 10.46 10.00 146,800 10.00 9.33
03-01-22 10.23 10.46 10.10 309,600 10.12 9.44
03-01-21 10.00 10.35 10.00 285,600 10.20 9.52
03-01-17 10.78 10.78 9.96 401,800 10.05 9.38
Date Open High Low Vol Cls adjCls
03-01-16 10.81 10.98 10.66 308,100 10.80 10.08
03-01-15 11.09 11.09 10.73 528,800 10.86 10.13
03-01-14 9.61 11.84 9.60 4,470,300 10.86 10.13
03-01-13 9.00 9.00 8.69 167,800 8.93 8.33
03-01-10 8.95 8.95 8.70 127,000 8.81 8.22
03-01-09 8.94 9.04 8.74 194,300 8.85 8.26
03-01-08 9.20 9.25 8.55 239,000 8.76 8.17
03-01-07 9.40 9.65 9.05 274,200 9.31 8.69
03-01-06 9.54 9.68 9.38 83,500 9.64 8.99
Date Open High Low Vol Cls adjCls
03-01-03 9.33 9.55 9.29 267,200 9.40 8.77
03-01-02 9.30 9.34 9.15 233,200 9.33 8.71
02-12-31 9.28 9.50 9.00 222,300 9.18 8.54
02-12-30 9.01 9.41 8.85 107,000 9.28 8.63
02-12-27 8.86 9.07 8.78 219,600 9.00 8.37
02-12-26 8.90 8.90 8.57 196,700 8.78 8.17
02-12-24 8.70 8.70 8.54 35,300 8.60 8.00
02-12-23 8.59 8.70 8.32 91,400 8.59 7.99
02-12-20 8.65 9.05 8.46 160,200 8.56 7.96
Date Open High Low Vol Cls adjCls
02-12-19 8.60 9.00 8.38 131,600 8.41 7.82
02-12-18 8.71 8.95 8.39 62,000 8.58 7.98
02-12-17 8.95 8.99 8.75 86,800 8.85 8.23
02-12-16 9.18 9.25 8.68 152,600 8.88 8.26
02-12-13 8.86 9.44 8.86 141,900 9.05 8.42
02-12-12 8.87 9.03 8.85 65,200 8.97 8.34
02-12-11 9.02 9.10 8.91 142,400 8.91 8.29
02-12-10 8.90 9.08 8.78 361,400 9.05 8.42
02-12-09 9.13 9.27 8.90 176,000 8.94 8.31
Date Open High Low Vol Cls adjCls
02-12-06 9.31 9.68 9.14 333,100 9.14 8.50
02-12-05 9.07 9.56 9.07 102,900 9.51 8.84
02-12-04 9.26 9.40 9.09 112,000 9.09 8.45
02-12-03 9.82 9.82 9.35 37,700 9.35 8.70
02-12-02 9.62 9.78 9.31 63,200 9.70 9.02
02-11-29 10.13 10.13 9.61 29,100 9.61 8.94
02-11-27 9.46 10.12 9.45 151,700 10.01 9.31
02-11-26 9.77 9.89 9.25 721,100 9.61 8.94
02-11-25 9.06 9.76 9.06 457,300 9.74 9.06
Date Open High Low Vol Cls adjCls
02-11-22 9.11 9.15 9.06 50,400 9.09 8.45
02-11-21 9.06 9.50 9.01 123,100 9.25 8.60
02-11-20 8.63 9.10 8.62 197,800 9.10 8.46
02-11-19 8.39 9.02 8.13 119,000 8.65 8.04
02-11-18 8.80 8.80 8.43 155,500 8.53 7.93
02-11-15 8.92 8.92 8.69 90,400 8.72 8.11
02-11-14 8.76 9.08 8.50 89,600 9.08 8.44
02-11-13 8.65 8.80 8.58 197,000 8.65 8.04
02-11-12 8.15 8.69 8.05 482,400 8.66 8.05
Date Open High Low Vol Cls adjCls
02-11-11 8.29 8.29 8.00 399,500 8.10 7.53
02-11-08 8.29 8.50 8.02 179,400 8.34 7.76
02-11-07 8.30 8.52 8.00 97,100 8.33 7.75
02-11-06 8.31 8.68 8.23 342,700 8.34 7.76
02-11-05 8.16 8.74 8.15 85,000 8.36 7.77
02-11-04 7.45 8.65 7.42 767,700 8.58 7.98
02-11-01 7.03 7.13 6.79 238,100 7.08 6.58
02-10-31 7.13 7.14 6.59 251,100 7.00 6.51
02-10-30 6.80 7.10 6.80 204,000 7.10 6.60
Date Open High Low Vol Cls adjCls
02-10-29 6.88 6.97 6.25 108,200 6.75 6.28
02-10-28 6.59 6.87 6.59 95,400 6.73 6.26
02-10-25 6.60 6.65 6.28 218,900 6.60 6.14
02-10-24 6.53 6.65 6.45 172,500 6.53 6.07
02-10-23 6.40 6.43 6.08 282,600 6.40 5.95
02-10-22 6.15 6.39 6.10 540,600 6.33 5.89
02-10-21 6.12 6.33 5.83 284,200 6.15 5.72
02-10-18 6.19 6.40 5.94 95,900 6.00 5.58
02-10-17 6.04 6.32 5.97 182,300 6.00 5.58
Date Open High Low Vol Cls adjCls
02-10-16 6.08 6.10 5.72 105,000 5.72 5.32
02-10-15 5.69 6.44 5.69 88,200 6.08 5.65
02-10-14 5.75 5.90 5.55 46,900 5.70 5.30
02-10-11 5.55 5.95 5.40 165,900 5.60 5.21
02-10-10 6.07 6.30 5.58 265,700 5.58 5.19
02-10-09 6.33 6.53 5.94 228,700 5.99 5.57
02-10-08 7.23 7.25 6.05 101,300 6.33 5.89
02-10-07 6.59 6.86 6.25 305,100 6.26 5.82
02-10-04 6.85 7.26 6.40 316,500 6.70 6.23
Date Open High Low Vol Cls adjCls
02-10-03 7.09 7.40 6.87 103,800 6.87 6.39
02-10-02 7.29 7.52 7.09 129,400 7.09 6.59
02-10-01 7.50 7.50 7.10 113,600 7.30 6.76
02-09-30 7.43 7.51 7.20 84,800 7.24 6.71
02-09-27 7.49 7.66 7.40 129,400 7.46 6.91
02-09-26 7.63 7.63 7.46 80,800 7.50 6.95
02-09-25 7.92 7.92 7.46 77,300 7.67 7.10
02-09-24 7.74 8.02 7.49 156,200 7.67 7.10
02-09-23 9.09 9.34 7.67 226,200 7.82 7.24
Date Open High Low Vol Cls adjCls
02-09-20 8.91 9.36 8.91 323,600 9.11 8.44
02-09-19 9.36 9.42 8.79 97,400 8.79 8.14
02-09-18 9.41 9.44 9.26 51,100 9.26 8.58
02-09-17 10.12 10.12 9.26 46,800 9.36 8.67
02-09-16 9.85 10.20 9.76 52,300 9.76 9.04
02-09-13 10.00 10.28 9.75 170,700 9.99 9.25
02-09-12 9.90 10.31 9.76 172,600 9.85 9.12
02-09-11 10.44 10.50 10.15 400,400 10.15 9.40
02-09-10 9.77 10.40 9.50 496,700 10.40 9.63
Date Open High Low Vol Cls adjCls
02-09-09 9.50 9.83 9.36 180,600 9.75 9.03
02-09-06 9.38 9.64 9.38 254,000 9.50 8.80
02-09-05 9.71 9.93 9.11 142,300 9.36 8.67
02-09-04 9.38 9.84 9.37 59,000 9.53 8.83
02-09-03 10.01 10.01 9.10 86,400 9.11 8.44
02-08-30 9.42 10.25 9.40 157,800 9.91 9.18
02-08-29 9.48 10.25 9.03 295,800 9.14 8.47
02-08-28 9.50 10.10 9.39 137,800 9.44 8.74
02-08-27 10.21 10.21 9.62 134,800 9.69 8.97
Date Open High Low Vol Cls adjCls
02-08-26 10.11 10.20 9.85 243,200 10.20 9.45
02-08-23 9.85 10.37 9.50 238,000 9.81 9.09
02-08-22 9.62 10.07 9.46 323,600 9.80 9.08
02-08-21 9.05 9.62 9.05 131,900 9.62 8.91
02-08-20 9.33 9.50 8.95 321,000 9.13 8.46
02-08-19 9.17 9.45 8.87 77,700 9.00 8.34
02-08-16 8.78 9.40 8.57 106,600 9.11 8.44
02-08-15 9.19 9.30 8.60 237,300 8.69 8.05
02-08-14 8.88 9.30 8.50 120,100 9.27 8.59
Date Open High Low Vol Cls adjCls
02-08-13 9.21 9.40 8.50 197,700 8.55 7.92
02-08-12 9.36 9.36 9.20 28,900 9.30 8.61
02-08-09 9.41 9.50 9.24 143,800 9.37 8.68
02-08-08 9.24 9.65 9.24 166,300 9.41 8.72
02-08-07 9.10 9.24 9.00 618,000 9.23 8.55
02-08-06 8.97 9.29 8.96 320,300 9.10 8.43
02-08-05 9.09 9.29 8.96 43,500 9.00 8.34
02-08-02 9.35 9.45 9.00 273,400 9.19 8.51
02-08-01 8.70 9.40 8.70 191,900 9.19 8.51
Date Open High Low Vol Cls adjCls
02-07-31 9.33 9.35 8.70 260,900 8.80 8.15
02-07-30 9.45 9.84 9.25 166,100 9.31 8.62
02-07-29 9.50 9.76 9.40 172,600 9.45 8.75
02-07-26 9.56 9.56 9.25 164,000 9.39 8.70
02-07-25 9.66 10.19 9.46 440,300 9.55 8.84
02-07-24 9.92 10.00 9.40 122,600 9.55 8.84
02-07-23 10.30 10.66 9.99 67,300 10.05 9.31
02-07-22 10.60 11.21 10.15 101,400 10.24 9.48
02-07-19 10.87 11.16 10.51 112,400 10.67 9.88
Date Open High Low Vol Cls adjCls
02-07-18 11.19 11.50 10.85 75,700 10.87 10.07
02-07-17 10.64 11.53 10.64 129,700 11.46 10.61
02-07-16 11.00 11.48 10.72 111,000 10.72 9.93
02-07-15 10.62 11.14 10.62 132,200 11.00 10.19
02-07-12 11.08 11.59 10.70 112,800 10.71 9.92
02-07-11 11.44 11.44 10.67 283,400 10.98 10.17
02-07-10 11.31 11.41 10.55 101,800 11.31 10.47
02-07-09 10.63 11.45 10.60 117,800 11.10 10.28
02-07-08 10.88 11.31 10.51 93,900 10.74 9.95
Date Open High Low Vol Cls adjCls
02-07-05 10.75 11.34 10.66 31,100 11.27 10.44
02-07-03 10.60 10.85 10.16 71,000 10.42 9.65
02-07-02 11.24 11.60 10.43 305,600 11.00 10.19
02-07-01 10.39 11.42 10.30 294,300 11.35 10.48
02-06-28 11.50 11.96 10.26 940,700 10.39 9.60
02-06-27 11.18 11.70 11.18 226,800 11.50 10.62
02-06-26 10.40 11.59 10.01 777,100 11.21 10.35
02-06-25 10.57 10.70 10.29 288,000 10.61 9.80
02-06-24 10.40 10.72 10.33 351,700 10.65 9.84
Date Open High Low Vol Cls adjCls
02-06-21 10.39 10.50 10.32 225,200 10.49 9.69
02-06-20 10.49 10.52 10.39 582,100 10.44 9.64
02-06-19 10.50 10.50 10.39 587,600 10.48 9.68
02-06-18 10.40 10.50 10.39 230,000 10.50 9.70
02-06-17 10.60 10.62 10.35 113,200 10.46 9.66
02-06-14 10.50 10.55 10.26 75,100 10.46 9.66
02-06-13 10.39 10.75 10.34 175,500 10.38 9.59
02-06-12 10.60 10.73 10.32 173,600 10.50 9.70
02-06-11 11.62 11.62 10.37 220,700 10.70 9.88
Date Open High Low Vol Cls adjCls
02-06-10 11.62 11.90 11.09 503,300 11.44 10.57
02-06-07 11.50 11.80 11.05 270,100 11.27 10.41
02-06-06 11.51 11.86 11.50 189,500 11.50 10.62
02-06-05 11.45 11.87 11.45 253,300 11.65 10.76
02-06-04 11.30 11.75 11.30 126,800 11.69 10.80
02-06-03 11.32 11.80 11.23 172,400 11.38 10.51
02-05-31 11.79 11.96 11.33 106,000 11.35 10.48
02-05-30 11.45 11.79 11.40 54,700 11.79 10.89
02-05-29 11.49 11.60 11.40 267,600 11.55 10.67
Date Open High Low Vol Cls adjCls
02-05-28 12.00 12.00 11.50 84,000 11.81 10.91
02-05-24 12.10 12.12 11.90 66,400 12.00 11.08
02-05-23 12.08 12.10 11.90 111,900 12.05 11.13
02-05-22 12.22 12.22 11.95 96,300 12.08 11.16
02-05-21 12.01 12.31 12.00 114,900 12.31 11.37
02-05-20 11.79 12.24 11.79 93,700 12.10 11.18
02-05-17 12.05 12.19 11.60 202,500 11.95 11.04
02-05-16 12.52 12.57 12.00 243,300 12.06 11.14
02-05-15 11.86 12.60 11.70 195,100 12.43 11.48
Date Open High Low Vol Cls adjCls
02-05-14 11.43 11.90 11.25 181,500 11.90 10.99
02-05-13 11.12 11.30 10.95 426,300 11.25 10.39
02-05-10 11.48 11.50 10.98 443,000 11.20 10.35
02-05-09 11.46 11.69 11.30 1,016,100 11.36 10.49
02-05-08 10.96 11.50 10.95 801,600 11.49 10.61
02-05-07 12.50 12.72 10.67 1,340,300 10.95 10.11
02-05-06 14.63 14.80 13.85 78,700 14.10 13.02
02-05-03 14.49 14.65 14.30 118,300 14.53 13.42
02-05-02 14.20 14.76 14.16 165,500 14.65 13.53
Date Open High Low Vol Cls adjCls
02-05-01 14.41 14.62 13.97 204,200 14.16 13.08
02-04-30 13.80 14.74 13.79 247,800 14.62 13.50
02-04-29 13.55 13.88 13.45 73,300 13.76 12.71
02-04-26 13.99 14.10 13.52 96,600 13.72 12.67
02-04-25 14.14 14.16 13.90 101,900 14.14 13.06
02-04-24 14.45 14.47 13.66 104,700 14.02 12.95
02-04-23 14.41 14.50 14.41 92,200 14.45 13.35
02-04-22 14.81 14.92 14.39 167,100 14.39 13.29
02-04-19 14.84 15.03 14.67 92,000 14.80 13.67
Date Open High Low Vol Cls adjCls
02-04-18 14.94 15.05 14.10 375,300 14.78 13.65
02-04-17 15.22 15.22 14.63 57,300 14.84 13.71
02-04-16 14.85 15.46 14.71 389,300 14.79 13.66
02-04-15 14.77 14.90 14.35 113,000 14.87 13.74
02-04-12 14.55 14.85 14.19 165,400 14.78 13.65
02-04-11 15.05 15.10 14.25 124,400 14.35 13.26
02-04-10 14.99 15.20 14.70 190,300 15.09 13.94
02-04-09 15.01 15.50 14.31 242,700 14.50 13.39
02-04-08 14.63 15.33 14.30 168,600 15.33 14.16
Date Open High Low Vol Cls adjCls
02-04-05 14.27 14.90 14.27 82,100 14.81 13.68
02-04-04 14.85 14.85 14.31 89,100 14.48 13.38
02-04-03 15.05 15.06 14.77 491,700 14.90 13.76
02-04-02 14.61 15.17 14.23 290,800 15.05 13.87
02-04-01 13.61 14.75 13.61 167,100 14.65 13.51
02-03-28 14.77 14.92 13.77 300,400 14.15 13.04
02-03-27 14.37 14.94 14.37 268,400 14.77 13.62
02-03-26 14.15 14.33 13.71 126,800 14.33 13.21
02-03-25 14.10 14.40 14.10 81,100 14.16 13.05
Date Open High Low Vol Cls adjCls
02-03-22 14.13 14.42 14.06 149,100 14.16 13.05
02-03-21 14.00 14.41 13.97 143,500 14.15 13.04
02-03-20 13.63 14.10 13.59 69,700 14.10 13.00
02-03-19 13.90 14.05 13.60 113,100 13.83 12.75
02-03-18 13.90 14.10 13.74 492,200 13.90 12.81
02-03-15 13.50 14.03 13.50 220,900 13.71 12.64
02-03-14 13.99 14.09 13.75 137,500 14.00 12.91
02-03-13 14.00 14.12 13.76 231,800 13.79 12.71
02-03-12 13.59 14.00 13.08 278,000 13.98 12.89
Date Open High Low Vol Cls adjCls
02-03-11 13.42 13.85 13.26 212,000 13.79 12.71
02-03-08 12.69 13.40 12.69 663,200 13.39 12.34
02-03-07 12.85 13.00 12.64 398,700 12.68 11.69
02-03-06 12.44 13.00 12.44 270,800 12.85 11.85
02-03-05 12.37 12.46 12.13 271,100 12.13 11.18
02-03-04 12.02 12.44 12.00 169,000 12.42 11.45
02-03-01 12.08 12.43 11.95 127,900 12.20 11.25
02-02-28 12.31 12.40 11.97 118,200 11.97 11.03
02-02-27 12.11 12.25 11.92 395,400 12.22 11.27
Date Open High Low Vol Cls adjCls
02-02-26 12.10 12.25 11.99 173,300 12.10 11.15
02-02-25 12.08 12.49 11.91 203,900 12.15 11.20
02-02-22 11.59 12.06 11.45 111,800 12.06 11.12
02-02-21 12.09 12.09 11.52 92,600 11.52 10.62
02-02-20 12.12 12.24 12.06 98,600 12.15 11.20
02-02-19 12.15 12.40 12.06 97,700 12.25 11.29
02-02-15 12.46 12.46 12.00 85,500 12.37 11.40
02-02-14 12.46 12.65 12.27 193,400 12.27 11.31
02-02-13 12.74 12.85 12.36 161,200 12.56 11.58
Date Open High Low Vol Cls adjCls
02-02-12 12.26 12.73 12.24 381,400 12.73 11.74
02-02-11 12.19 12.32 12.02 52,900 12.24 11.28
02-02-08 12.10 12.27 11.68 172,600 12.19 11.24
02-02-07 12.55 12.55 11.78 132,500 12.14 11.19
02-02-06 12.44 12.60 12.23 159,300 12.43 11.46
02-02-05 12.53 12.70 12.30 279,600 12.57 11.59
02-02-04 12.62 12.71 12.58 65,600 12.63 11.64
02-02-01 12.51 12.85 12.51 392,500 12.61 11.62
02-01-31 12.53 12.73 12.50 226,100 12.63 11.64
Date Open High Low Vol Cls adjCls
02-01-30 12.25 12.50 12.06 241,600 12.30 11.34
02-01-29 12.49 12.55 12.27 153,400 12.32 11.36
02-01-28 12.21 12.56 12.21 37,300 12.45 11.48
02-01-25 12.60 12.60 12.24 43,000 12.24 11.28
02-01-24 11.91 12.70 11.70 226,800 12.25 11.29
02-01-23 11.40 12.05 11.40 180,500 11.95 11.02
02-01-22 11.95 12.36 11.22 197,700 11.23 10.35
02-01-18 12.00 12.29 11.78 300,200 11.94 11.01
02-01-17 12.75 12.75 11.91 190,900 12.06 11.12
Date Open High Low Vol Cls adjCls
02-01-16 12.48 12.75 12.42 51,400 12.56 11.58
02-01-15 12.79 13.00 12.50 50,400 12.76 11.76
02-01-14 13.09 13.09 12.84 84,100 12.92 11.91
02-01-11 13.50 13.50 12.70 431,300 13.10 12.08
02-01-10 13.47 13.55 13.16 142,500 13.37 12.33
02-01-09 13.83 14.07 13.50 474,900 13.59 12.53
02-01-08 13.83 13.95 13.48 127,400 13.90 12.81
02-01-07 13.65 13.92 13.61 84,000 13.92 12.83
02-01-04 14.00 14.10 13.50 339,600 13.85 12.77
Date Open High Low Vol Cls adjCls
02-01-03 13.51 14.23 13.37 145,500 14.11 13.01
02-01-02 12.68 13.50 12.35 320,700 13.48 12.43
01-12-31 12.67 12.96 12.35 415,900 12.70 11.68
01-12-28 12.75 13.14 12.55 187,400 12.76 11.74
01-12-27 12.70 13.37 12.45 254,500 13.05 12.00
01-12-26 12.20 12.75 12.04 149,200 12.73 11.71
01-12-24 11.84 12.30 11.56 269,100 12.24 11.26
01-12-21 11.75 11.84 11.31 394,500 11.84 10.89
01-12-20 11.48 11.99 11.41 181,800 11.58 10.65
Date Open High Low Vol Cls adjCls
01-12-19 11.28 11.67 11.28 542,000 11.60 10.67
01-12-18 11.58 11.63 11.26 236,800 11.59 10.66
01-12-17 11.11 11.77 11.10 196,500 11.58 10.65
01-12-14 11.08 11.58 11.00 199,800 11.56 10.63
01-12-13 11.18 11.50 10.98 128,100 10.98 10.10
01-12-12 11.33 11.80 11.03 114,100 11.31 10.40
01-12-11 11.16 11.40 10.96 209,900 11.26 10.36
01-12-10 11.84 11.94 11.09 76,700 11.17 10.27
01-12-07 11.80 12.31 11.64 122,600 11.88 10.93
Date Open High Low Vol Cls adjCls
01-12-06 11.34 12.23 11.15 163,900 11.79 10.84
01-12-05 11.09 11.33 10.88 332,200 11.20 10.30
01-12-04 11.01 11.25 10.70 285,400 11.25 10.35
01-12-03 11.28 11.44 10.95 120,700 11.10 10.21
01-11-30 11.20 11.71 11.12 217,600 11.28 10.37
01-11-29 10.25 11.29 10.17 266,800 11.20 10.30
01-11-28 10.24 10.99 9.98 216,300 10.22 9.40
01-11-27 10.30 10.35 9.81 45,000 10.24 9.42
01-11-26 9.51 10.37 9.39 275,700 10.35 9.52
Date Open High Low Vol Cls adjCls
01-11-23 9.25 9.56 9.25 31,300 9.55 8.78
01-11-21 9.18 9.65 9.15 160,100 9.40 8.65
01-11-20 9.20 9.60 9.05 68,800 9.21 8.47
01-11-19 9.60 9.72 9.15 103,300 9.35 8.60
01-11-16 9.70 9.82 9.50 76,700 9.74 8.96
01-11-15 9.48 9.74 9.27 136,900 9.62 8.85
01-11-14 9.05 9.45 8.99 166,500 9.45 8.69
01-11-13 9.00 9.16 8.80 81,700 9.00 8.28
01-11-12 8.92 9.06 8.80 98,700 9.01 8.29
Date Open High Low Vol Cls adjCls
01-11-09 8.88 9.07 8.82 216,600 8.90 8.19
01-11-08 9.00 9.15 8.90 37,200 9.03 8.30
01-11-07 8.95 9.08 8.92 98,900 8.93 8.21
01-11-06 9.15 9.30 8.99 120,900 9.19 8.45
01-11-05 8.80 9.36 8.80 201,300 8.86 8.15
01-11-02 9.06 9.10 8.70 118,300 8.79 8.08
01-11-01 9.10 9.30 8.90 179,100 9.06 8.33
01-10-31 8.68 8.98 8.25 133,200 8.89 8.18
01-10-30 8.54 9.05 8.50 123,000 8.80 8.09
Date Open High Low Vol Cls adjCls
01-10-29 8.79 8.99 8.45 136,800 8.65 7.96
01-10-26 8.50 9.00 8.50 123,000 8.98 8.26
01-10-25 8.10 8.64 8.00 530,200 8.42 7.74
01-10-24 7.56 8.36 7.55 145,300 8.16 7.50
01-10-23 7.55 8.20 7.45 124,900 7.90 7.27
01-10-22 7.57 7.80 7.43 221,300 7.50 6.90
01-10-19 7.56 7.60 7.41 226,100 7.57 6.96
01-10-18 7.94 7.98 7.40 689,100 7.56 6.95
01-10-17 8.08 8.30 7.89 369,100 7.95 7.31
Date Open High Low Vol Cls adjCls
01-10-16 8.15 8.30 7.82 304,000 8.03 7.39
01-10-15 8.06 8.15 7.96 701,300 8.14 7.49
01-10-12 8.10 8.20 7.70 956,200 7.86 7.23
01-10-11 8.02 8.31 8.02 326,200 8.14 7.49
01-10-10 8.26 8.60 7.92 320,600 8.07 7.42
01-10-09 8.74 8.74 8.22 519,000 8.26 7.60
01-10-08 8.90 8.90 8.51 171,600 8.73 8.03
01-10-05 8.85 8.90 8.56 146,000 8.62 7.93
01-10-04 8.55 9.16 8.54 390,300 9.16 8.42
Date Open High Low Vol Cls adjCls
01-10-03 9.15 9.15 8.84 229,400 8.85 8.14
01-10-02 9.28 9.28 8.89 366,200 9.14 8.38
01-10-01 8.58 9.34 8.57 631,600 9.28 8.51
01-09-28 8.88 9.55 8.88 431,900 9.02 8.27
01-09-27 9.28 9.34 8.90 152,900 8.90 8.16
01-09-26 9.32 9.38 9.15 121,100 9.28 8.51
01-09-25 9.15 9.38 9.05 94,600 9.31 8.53
01-09-24 9.15 9.41 8.97 152,400 9.10 8.34
01-09-21 9.50 9.56 8.87 258,000 9.14 8.38
Date Open High Low Vol Cls adjCls
01-09-20 9.76 10.00 9.72 107,700 9.90 9.08
01-09-19 10.12 10.33 9.51 181,700 10.05 9.21
01-09-18 10.50 10.70 10.12 52,400 10.12 9.28
01-09-17 10.80 11.00 10.44 97,100 10.44 9.57
01-09-10 10.97 11.09 10.87 116,900 11.05 10.13
01-09-07 11.05 11.37 10.90 33,400 11.14 10.21
01-09-06 11.75 11.79 10.92 137,300 10.93 10.02
01-09-05 11.63 11.96 11.58 198,100 11.76 10.78
01-09-04 12.00 12.06 11.65 103,200 11.65 10.68
Date Open High Low Vol Cls adjCls
01-08-31 11.87 12.02 11.80 170,000 12.01 11.01
01-08-30 11.90 11.90 11.70 107,500 11.86 10.87
01-08-29 12.00 12.08 11.85 207,700 11.90 10.91
01-08-28 11.69 12.10 11.64 116,300 12.10 11.09
01-08-27 11.70 12.06 11.59 72,600 11.79 10.81
01-08-24 11.85 12.01 11.43 57,200 11.77 10.79
01-08-23 12.03 12.15 11.79 72,600 11.79 10.81
01-08-22 11.91 12.05 11.79 57,700 11.96 10.96
01-08-21 12.05 12.19 12.00 480,500 12.00 11.00
Date Open High Low Vol Cls adjCls
01-08-20 11.97 12.20 11.90 102,400 12.00 11.00
01-08-17 12.33 12.33 11.95 115,200 12.00 11.00
01-08-16 12.10 12.33 11.93 118,500 12.32 11.29
01-08-15 11.80 12.10 11.80 77,100 12.10 11.09
01-08-14 11.76 12.13 11.76 26,300 11.80 10.82
01-08-13 12.12 12.13 11.71 97,900 11.99 10.99
01-08-10 11.75 12.27 11.75 42,400 12.13 11.12
01-08-09 12.00 12.07 11.65 98,100 12.04 11.04
01-08-08 11.96 12.07 11.85 46,300 12.01 11.01
Date Open High Low Vol Cls adjCls
01-08-07 11.92 12.30 11.81 70,900 12.07 11.06
01-08-06 12.05 12.39 12.05 54,800 12.29 11.27
01-08-03 12.00 12.43 11.95 53,300 12.05 11.05
01-08-02 12.32 12.40 12.00 116,400 12.00 11.00
01-08-01 11.90 12.30 11.85 130,000 12.09 11.08
01-07-31 11.90 12.20 11.90 135,500 11.91 10.92
01-07-30 11.71 12.11 11.71 56,800 12.11 11.10
01-07-27 11.95 12.00 11.50 46,600 11.97 10.97
01-07-26 11.80 12.00 11.37 87,000 11.68 10.71
Date Open High Low Vol Cls adjCls
01-07-25 11.06 11.75 11.02 95,700 11.75 10.77
01-07-24 11.28 11.34 11.04 141,700 11.17 10.24
01-07-23 11.81 11.90 11.15 51,000 11.26 10.32
01-07-20 11.92 12.00 11.72 294,800 11.86 10.87
01-07-19 11.35 11.95 11.06 68,900 11.85 10.86
01-07-18 11.50 11.51 11.15 49,000 11.35 10.40
01-07-17 11.56 11.87 11.35 49,600 11.75 10.77
01-07-16 11.71 11.88 11.50 35,000 11.70 10.73
01-07-13 11.56 11.84 11.56 142,600 11.84 10.85
Date Open High Low Vol Cls adjCls
01-07-12 11.22 11.75 11.22 98,800 11.61 10.64
01-07-11 11.20 11.55 11.00 86,200 11.15 10.22
01-07-10 11.25 11.62 11.10 253,900 11.20 10.27
01-07-09 11.25 11.62 11.12 124,700 11.60 10.63
01-07-06 11.89 11.89 11.25 65,800 11.30 10.36
01-07-05 12.12 12.12 11.98 101,600 12.02 11.02
01-07-03 12.04 12.15 12.00 106,900 12.05 11.02
01-07-02 12.52 12.52 11.70 177,900 12.10 11.06
01-06-29 12.31 13.80 12.10 198,500 12.80 11.70
Date Open High Low Vol Cls adjCls
01-06-28 11.16 12.37 11.16 362,500 12.37 11.31
01-06-27 11.51 11.66 11.13 611,800 11.17 10.21
01-06-26 10.35 11.65 10.35 199,200 11.52 10.53
01-06-25 10.55 10.55 9.85 433,500 10.36 9.47
01-06-22 11.32 11.32 10.64 195,700 10.71 9.79
01-06-21 11.59 11.59 11.00 487,400 11.33 10.36
01-06-20 12.00 12.00 11.22 213,100 11.49 10.51
01-06-19 12.00 12.00 11.80 160,500 11.89 10.87
01-06-18 12.25 12.25 11.65 199,000 11.70 10.70
Date Open High Low Vol Cls adjCls
01-06-15 11.90 12.35 11.75 112,100 12.25 11.20
01-06-14 12.91 13.01 11.85 347,000 11.86 10.84
01-06-13 12.78 13.09 12.45 140,100 13.01 11.90
01-06-12 12.38 12.78 12.16 85,300 12.69 11.60
01-06-11 12.40 12.50 12.09 101,300 12.38 11.32
01-06-08 11.97 12.48 11.87 68,200 12.41 11.35
01-06-07 12.00 12.14 11.67 29,900 11.98 10.95
01-06-06 12.06 12.30 12.00 31,500 12.00 10.97
01-06-05 11.84 12.35 11.84 86,600 12.11 11.07
Date Open High Low Vol Cls adjCls
01-06-04 11.88 12.49 11.71 112,600 11.98 10.95
01-06-01 11.30 12.02 11.20 128,800 11.87 10.85
01-05-31 11.05 11.61 10.79 286,700 11.30 10.33
01-05-30 11.38 11.49 10.85 104,500 10.86 9.93
01-05-29 11.96 11.96 11.37 41,800 11.37 10.40
01-05-25 12.03 12.22 11.82 44,600 11.83 10.82
01-05-24 11.80 12.10 11.80 102,400 12.09 11.06
01-05-23 12.72 12.90 11.80 108,000 11.85 10.84
01-05-22 11.75 12.97 11.74 118,000 12.70 11.61
Date Open High Low Vol Cls adjCls
01-05-21 11.50 11.54 11.28 83,400 11.54 10.55
01-05-18 11.50 11.67 11.33 87,000 11.33 10.36
01-05-17 12.05 12.10 11.42 573,800 11.60 10.61
01-05-16 11.98 12.06 11.91 104,700 12.03 11.00
01-05-15 11.98 12.11 11.90 79,900 12.01 10.98
01-05-14 12.22 12.22 11.78 47,800 11.86 10.84
01-05-11 12.44 12.44 12.04 52,600 12.05 11.02
01-05-10 12.20 12.51 12.20 82,200 12.22 11.17
01-05-09 12.75 12.79 11.52 339,300 12.15 11.11
Date Open High Low Vol Cls adjCls
01-05-08 13.13 13.13 12.80 153,600 13.06 11.94
01-05-07 13.01 13.32 12.90 74,000 12.93 11.82
01-05-04 12.50 13.37 12.45 51,900 13.37 12.23
01-05-03 12.97 12.97 12.60 70,500 12.71 11.62
01-05-02 12.87 12.95 12.30 115,800 12.95 11.84
01-05-01 11.96 12.79 11.90 234,000 12.79 11.70
01-04-30 11.91 12.08 11.91 99,900 12.00 10.97
01-04-27 12.03 12.06 11.91 47,800 11.95 10.93
01-04-26 12.00 12.03 11.60 73,600 11.94 10.92
Date Open High Low Vol Cls adjCls
01-04-25 11.71 12.18 11.60 143,900 11.75 10.74
01-04-24 11.50 11.80 11.40 155,900 11.80 10.79
01-04-23 11.20 11.60 11.08 311,800 11.60 10.61
01-04-20 11.41 12.00 11.20 109,500 11.24 10.28
01-04-19 11.92 12.00 11.75 114,700 11.97 10.95
01-04-18 11.40 11.97 11.40 158,900 11.84 10.83
01-04-17 11.58 11.65 11.23 29,000 11.37 10.40
01-04-16 11.60 11.60 11.00 42,800 11.46 10.48
01-04-12 11.05 11.68 11.05 173,600 11.65 10.65
Date Open High Low Vol Cls adjCls
01-04-11 11.51 11.70 11.08 137,300 11.51 10.52
01-04-10 11.23 11.66 11.21 590,600 11.53 10.54
01-04-09 10.88 11.25 10.88 88,700 11.25 10.29
01-04-06 10.00 11.31 9.00 355,800 10.94 10.00
01-04-05 10.91 11.75 10.38 185,300 11.44 10.46
01-04-04 11.00 11.19 10.00 191,000 10.31 9.43
01-04-03 11.63 11.63 10.69 102,400 11.06 10.12
01-04-02 12.00 12.00 11.50 231,900 11.63 10.60
01-03-30 11.63 12.25 11.44 495,600 12.25 11.17
Date Open High Low Vol Cls adjCls
01-03-29 11.56 11.75 11.25 98,300 11.75 10.72
01-03-28 11.67 11.69 11.50 164,000 11.63 10.60
01-03-27 11.75 11.88 11.50 655,100 11.63 10.60
01-03-26 11.75 11.88 11.63 374,600 11.69 10.66
01-03-23 11.75 11.88 11.31 198,400 11.34 10.35
01-03-22 11.63 11.88 11.31 83,900 11.75 10.72
01-03-21 11.88 11.94 11.56 157,200 11.56 10.55
01-03-20 12.00 12.06 11.75 138,800 11.88 10.83
01-03-19 12.31 12.50 11.63 165,500 12.06 11.00
Date Open High Low Vol Cls adjCls
01-03-16 12.44 12.50 12.25 127,900 12.31 11.23
01-03-15 12.88 12.88 12.25 68,800 12.31 11.23
01-03-14 12.80 13.13 12.56 340,100 12.69 11.57
01-03-13 12.31 13.56 12.31 165,800 13.50 12.31
01-03-12 12.56 12.81 12.00 75,300 12.38 11.29
01-03-09 12.69 12.94 12.53 490,400 12.75 11.63
01-03-08 12.91 13.00 12.50 53,100 12.75 11.63
01-03-07 13.25 13.44 12.88 71,800 13.13 11.97
01-03-06 12.81 13.50 12.69 134,200 13.25 12.08
Date Open High Low Vol Cls adjCls
01-03-05 12.75 13.50 12.50 81,900 13.06 11.91
01-03-02 12.56 13.19 12.38 72,500 12.63 11.51
01-03-01 12.06 12.88 12.00 63,200 12.88 11.74
01-02-28 12.75 12.88 12.13 57,800 12.25 11.17
01-02-27 12.63 13.00 12.50 44,400 12.75 11.63
01-02-26 12.75 13.44 12.63 79,600 13.31 12.14
01-02-23 12.81 12.94 11.25 228,200 12.63 11.51
01-02-22 12.88 13.56 12.75 61,200 12.75 11.63
01-02-21 13.13 13.25 12.88 67,500 12.94 11.80
Date Open High Low Vol Cls adjCls
01-02-20 13.44 13.75 13.06 114,400 13.06 11.91
01-02-16 14.00 14.13 13.25 53,400 13.25 12.08
01-02-15 13.69 14.50 13.69 423,600 14.25 13.00
01-02-14 13.44 14.06 13.44 191,600 13.88 12.65
01-02-13 14.02 14.30 13.31 109,100 13.31 12.14
01-02-12 13.88 14.13 13.75 110,800 14.06 12.83
01-02-09 14.38 14.50 13.63 305,500 13.88 12.65
01-02-08 13.69 14.56 13.69 207,100 14.50 13.22
01-02-07 14.13 14.44 13.63 153,800 13.63 12.43
Date Open High Low Vol Cls adjCls
01-02-06 14.14 14.50 14.13 133,800 14.19 12.94
01-02-05 14.06 14.50 13.69 53,700 14.25 13.00
01-02-02 14.63 14.63 13.50 69,800 13.56 12.37
01-02-01 13.97 15.00 13.88 278,100 14.56 13.28
01-01-31 13.88 14.44 13.84 514,500 14.00 12.77
01-01-30 14.00 14.50 13.63 134,800 13.81 12.60
01-01-29 14.00 14.06 13.75 160,200 14.00 12.77
01-01-26 14.23 14.25 13.75 124,500 14.06 12.83
01-01-25 14.06 14.63 13.88 101,100 13.94 12.71
Date Open High Low Vol Cls adjCls
01-01-24 13.88 14.38 13.81 128,700 14.38 13.11
01-01-23 13.25 13.88 13.25 70,400 13.88 12.65
01-01-22 13.31 13.69 13.00 72,600 13.63 12.43
01-01-19 13.75 13.94 13.13 129,900 13.38 12.20
01-01-18 13.75 14.73 13.69 255,000 14.00 12.77
01-01-17 13.06 13.94 13.00 518,900 13.75 12.54
01-01-16 12.75 13.25 12.56 99,800 12.94 11.80
01-01-12 12.63 12.81 12.25 165,900 12.25 11.15
01-01-11 12.13 12.69 12.13 228,500 12.50 11.37
Date Open High Low Vol Cls adjCls
01-01-10 12.31 12.38 11.88 190,600 12.31 11.20
01-01-09 12.25 12.50 12.13 265,600 12.25 11.15
01-01-08 12.25 12.50 11.31 207,700 12.13 11.03
01-01-05 12.75 12.75 12.31 221,500 12.50 11.37
01-01-04 11.19 12.50 11.19 229,600 12.19 11.09
01-01-03 10.63 11.88 10.63 87,000 11.63 10.58
01-01-02 10.94 11.00 10.50 132,300 10.63 9.67
00-12-29 10.25 11.31 10.25 161,900 11.00 10.01
00-12-28 10.00 10.50 10.00 100,100 10.38 9.44
Date Open High Low Vol Cls adjCls
00-12-27 9.88 10.13 9.88 170,300 10.13 9.21
00-12-26 9.94 10.03 9.88 161,700 10.00 9.10
00-12-22 10.00 10.25 9.88 125,900 10.00 9.10
00-12-21 9.25 10.00 9.25 218,000 9.94 9.04
00-12-20 9.94 10.00 9.13 120,400 9.19 8.36
00-12-19 10.00 10.06 9.75 127,700 9.94 9.04
00-12-18 10.44 10.44 9.88 207,600 10.06 9.15
00-12-15 10.50 10.63 10.25 151,500 10.38 9.44
00-12-14 10.50 10.50 9.88 142,300 10.38 9.44
Date Open High Low Vol Cls adjCls
00-12-13 10.63 10.63 10.38 102,400 10.50 9.55
00-12-12 10.63 11.00 10.19 162,300 10.69 9.72
00-12-11 10.50 11.00 10.44 98,200 10.88 9.89
00-12-08 9.88 10.63 9.88 145,200 10.56 9.61
00-12-07 9.91 10.00 9.75 87,700 9.81 8.93
00-12-06 10.48 10.50 9.38 111,100 9.75 8.87
00-12-05 10.06 10.38 9.75 157,700 10.38 9.44
00-12-04 9.88 10.13 9.88 215,600 9.94 9.04
00-12-01 10.00 10.19 9.88 299,000 10.00 9.10
Date Open High Low Vol Cls adjCls
00-11-30 10.81 10.88 9.63 156,900 9.88 8.98
00-11-29 11.00 11.31 10.81 66,900 10.81 9.84
00-11-28 11.88 11.88 10.88 132,100 10.88 9.89
00-11-27 12.56 12.56 11.63 69,300 11.63 10.58
00-11-24 11.09 12.50 11.00 44,500 12.19 11.09
00-11-22 11.38 11.38 10.75 186,800 11.38 10.35
00-11-21 12.00 12.00 10.88 175,600 11.44 10.41
00-11-20 12.75 12.88 12.00 67,600 12.25 11.15
00-11-17 13.19 13.25 12.50 141,900 12.81 11.66
Date Open High Low Vol Cls adjCls
00-11-16 13.69 13.75 12.94 102,000 13.25 12.05
00-11-15 14.50 14.50 13.63 162,500 13.75 12.51
00-11-14 13.00 14.50 13.00 94,300 14.50 13.19
00-11-13 13.00 13.25 12.38 137,800 13.00 11.83
00-11-10 13.19 13.38 13.00 27,700 13.31 12.11
00-11-09 13.00 13.44 12.75 29,000 13.38 12.17
00-11-08 13.75 13.75 12.75 53,300 13.25 12.05
00-11-07 13.50 13.69 13.38 33,500 13.63 12.40
00-11-06 13.38 13.88 13.38 44,300 13.69 12.45
Date Open High Low Vol Cls adjCls
00-11-03 13.88 13.94 13.25 53,500 13.44 12.23
00-11-02 14.13 14.19 13.00 162,400 13.81 12.57
00-11-01 13.63 14.00 13.38 126,500 13.63 12.40
00-10-31 12.75 14.00 12.75 136,300 13.88 12.62
00-10-30 12.00 13.25 12.00 74,400 12.88 11.71
00-10-27 12.00 12.44 12.00 26,800 12.44 11.32
00-10-26 11.63 12.13 11.38 213,100 12.06 10.97
00-10-25 11.81 11.81 11.31 47,400 11.44 10.41
00-10-24 11.81 11.94 11.75 222,400 11.88 10.80
Date Open High Low Vol Cls adjCls
00-10-23 11.88 11.94 11.81 61,600 11.88 10.80
00-10-20 12.25 12.31 11.25 108,900 12.00 10.92
00-10-19 10.94 12.31 10.94 182,000 11.94 10.86
00-10-18 10.50 11.13 10.44 119,100 11.00 10.01
00-10-17 11.13 11.31 10.50 93,300 11.19 10.18
00-10-16 11.63 11.63 11.19 427,400 11.25 10.24
00-10-13 11.52 11.63 11.44 148,500 11.50 10.46
00-10-12 11.75 11.75 11.44 248,400 11.50 10.46
00-10-11 12.00 12.00 11.38 233,200 11.56 10.52
Date Open High Low Vol Cls adjCls
00-10-10 12.38 12.38 11.94 64,200 12.00 10.92
00-10-09 12.34 12.63 12.13 30,800 12.31 11.20
00-10-06 12.81 12.81 12.00 62,600 12.25 11.15
00-10-05 12.72 13.00 12.63 55,700 12.81 11.66
00-10-04 12.50 12.69 12.13 187,100 12.63 11.46
00-10-03 13.00 13.06 12.38 753,300 12.44 11.29
00-10-02 13.53 13.53 12.69 109,600 13.00 11.80
00-09-29 13.06 14.13 12.94 217,300 13.56 12.31
00-09-28 13.00 13.06 12.63 221,400 13.06 11.86
Date Open High Low Vol Cls adjCls
00-09-27 13.38 13.50 13.00 222,600 13.00 11.80
00-09-26 13.50 13.50 13.25 51,400 13.31 12.08
00-09-25 13.72 13.81 13.50 117,200 13.50 12.25
00-09-22 13.34 13.88 13.31 185,200 13.75 12.48
00-09-21 14.31 14.31 13.88 25,700 13.94 12.65
00-09-20 13.78 14.50 13.78 44,400 14.31 12.99
00-09-19 13.81 13.94 13.56 40,900 13.75 12.48
00-09-18 14.19 14.25 13.69 88,500 13.69 12.42
00-09-15 14.25 14.44 14.00 86,500 14.19 12.88
Date Open High Low Vol Cls adjCls
00-09-14 13.75 14.38 13.75 60,800 14.38 13.05
00-09-13 14.00 14.13 13.88 56,000 13.88 12.59
00-09-12 13.75 14.13 13.75 86,800 14.06 12.76
00-09-11 13.75 14.00 13.69 65,800 13.75 12.48
00-09-08 13.63 14.13 13.56 90,400 13.63 12.37
00-09-07 13.31 14.06 13.31 96,900 14.00 12.71
00-09-06 13.25 13.50 13.06 138,100 13.38 12.14
00-09-05 13.69 13.69 13.25 258,100 13.31 12.08
00-09-01 13.38 13.63 13.31 145,300 13.56 12.31
Date Open High Low Vol Cls adjCls
00-08-31 13.69 13.75 13.56 56,400 13.69 12.42
00-08-30 13.56 13.69 13.50 171,800 13.63 12.37
00-08-29 13.50 13.63 13.31 67,600 13.63 12.37
00-08-28 13.25 13.63 13.25 96,100 13.50 12.25
00-08-25 13.25 13.50 13.13 54,900 13.38 12.14
00-08-24 13.50 13.63 13.31 79,600 13.38 12.14
00-08-23 13.41 13.63 13.25 134,800 13.63 12.37
00-08-22 13.56 13.69 13.44 487,000 13.44 12.20
00-08-21 13.19 13.63 13.19 236,100 13.56 12.31
Date Open High Low Vol Cls adjCls
00-08-18 12.94 13.38 12.88 245,200 13.31 12.08
00-08-17 13.00 13.06 12.88 129,500 12.88 11.69
00-08-16 12.97 13.06 12.88 50,600 13.00 11.80
00-08-15 13.25 13.25 12.75 72,800 13.00 11.80
00-08-14 12.94 13.31 12.88 53,100 13.13 11.91
00-08-11 13.09 13.13 12.88 217,900 13.00 11.80
00-08-10 13.06 13.19 13.00 160,200 13.13 11.91
00-08-09 13.13 13.19 13.00 95,700 13.06 11.86
00-08-08 13.75 13.81 13.00 264,200 13.13 11.91
Date Open High Low Vol Cls adjCls
00-08-07 12.81 14.13 12.81 290,500 13.75 12.48
00-08-04 13.25 13.38 12.50 78,200 12.81 11.63
00-08-03 13.50 13.50 13.00 60,900 13.13 11.91
00-08-02 13.25 13.61 13.19 131,800 13.44 12.20
00-08-01 13.50 13.50 13.13 103,900 13.38 12.14
00-07-31 13.13 13.56 13.13 314,700 13.50 12.25
00-07-28 13.56 13.69 12.88 115,200 12.88 11.69
00-07-27 13.81 14.00 13.56 111,600 13.69 12.42
00-07-26 14.25 14.25 13.75 111,800 14.00 12.71
Date Open High Low Vol Cls adjCls
00-07-25 14.13 14.44 13.56 95,300 14.25 12.93
00-07-24 14.75 14.81 14.00 82,300 14.06 12.76
00-07-21 14.88 15.06 14.13 59,900 14.44 13.10
00-07-20 15.00 15.00 14.38 34,800 14.75 13.39
00-07-19 15.25 15.25 15.00 94,200 15.06 13.67
00-07-18 15.69 15.88 14.94 221,700 15.00 13.61
00-07-17 15.34 16.13 15.19 156,500 15.94 14.47
00-07-14 15.00 15.50 15.00 620,700 15.31 13.90
00-07-13 15.06 15.88 15.06 199,800 15.19 13.78
Date Open High Low Vol Cls adjCls
00-07-12 15.56 15.56 15.00 168,800 15.13 13.73
00-07-11 14.94 15.63 14.75 189,100 15.50 14.07
00-07-10 14.94 15.06 14.75 147,400 14.88 13.50
00-07-07 15.06 15.13 14.81 126,900 14.94 13.56
00-07-06 14.75 15.06 14.31 252,800 15.06 13.67
00-07-05 14.78 14.94 14.38 205,500 14.75 13.39
00-07-03 14.75 14.75 14.44 78,500 14.75 13.39
00-06-30 14.56 15.00 14.00 239,600 14.75 13.36
00-06-29 14.75 14.75 13.81 186,900 14.00 12.68
Date Open High Low Vol Cls adjCls
00-06-28 14.44 15.00 13.81 164,200 15.00 13.59
00-06-27 14.94 14.94 14.25 61,100 14.50 13.13
00-06-26 14.75 15.13 14.75 229,300 14.94 13.53
00-06-23 14.56 14.88 13.56 205,500 14.75 13.36
00-06-22 14.94 15.50 14.19 189,200 14.44 13.08
00-06-21 14.81 14.88 14.56 99,600 14.77 13.37
00-06-20 14.38 15.06 14.31 234,100 14.81 13.42
00-06-19 13.97 14.44 13.81 66,700 14.44 13.08
00-06-16 14.06 14.25 13.81 197,300 14.00 12.68
Date Open High Low Vol Cls adjCls
00-06-15 14.13 14.19 13.63 95,200 14.00 12.68
00-06-14 14.03 14.31 13.50 380,700 14.13 12.79
00-06-13 13.56 14.02 13.31 217,800 14.00 12.68
00-06-12 13.94 14.00 13.50 93,700 13.63 12.34
00-06-09 14.38 14.38 13.56 104,600 13.69 12.40
00-06-08 14.44 14.44 14.00 132,900 14.06 12.74
00-06-07 13.38 14.75 13.13 477,600 14.38 13.02
00-06-06 13.56 13.63 13.19 69,100 13.56 12.28
00-06-05 12.75 13.75 12.00 189,700 13.50 12.23
Date Open High Low Vol Cls adjCls
00-06-02 12.69 13.63 12.69 604,500 12.88 11.66
00-06-01 12.06 12.44 12.00 326,600 12.09 10.95
00-05-31 12.00 12.13 11.94 232,700 12.00 10.87
00-05-30 12.50 12.50 12.00 290,100 12.00 10.87
00-05-26 11.75 12.13 11.38 238,700 12.13 10.98
00-05-25 12.25 12.48 11.88 243,300 11.88 10.76
00-05-24 12.94 13.00 11.69 468,000 11.75 10.64
00-05-23 12.94 13.13 12.94 101,200 13.00 11.78
00-05-22 13.50 13.50 12.88 195,900 13.00 11.78
Date Open High Low Vol Cls adjCls
00-05-19 13.63 13.75 13.25 60,700 13.38 12.11
00-05-18 14.13 14.13 13.50 238,100 13.63 12.34
00-05-17 14.84 14.88 13.81 111,000 14.19 12.85
00-05-16 14.19 15.13 14.00 255,200 14.88 13.47
00-05-15 13.88 14.25 13.66 195,800 14.13 12.79
00-05-12 13.50 13.94 13.50 300,000 13.88 12.57
00-05-11 13.81 14.00 13.50 73,800 13.50 12.23
00-05-10 13.75 14.06 13.44 371,500 13.75 12.45
00-05-09 14.94 15.13 13.38 344,700 14.00 12.68
Date Open High Low Vol Cls adjCls
00-05-08 14.69 14.94 14.38 191,200 14.63 13.25
00-05-05 14.25 15.50 13.75 132,700 15.50 14.04
00-05-04 13.69 14.31 13.63 103,000 14.00 12.68
00-05-03 15.06 15.13 13.30 327,900 13.81 12.51
00-05-02 15.19 15.19 15.00 425,200 15.06 13.64
00-05-01 15.19 15.69 15.00 279,900 15.69 14.21
00-04-28 14.56 15.31 14.44 174,200 15.31 13.87
00-04-27 13.31 14.63 13.25 97,100 14.44 13.08
00-04-26 13.56 13.75 13.31 391,500 13.75 12.45
Date Open High Low Vol Cls adjCls
00-04-25 13.25 13.50 13.00 236,000 13.44 12.17
00-04-24 13.63 13.63 12.94 67,600 13.19 11.95
00-04-20 13.75 14.13 13.25 268,500 14.06 12.74
00-04-19 13.56 14.00 13.38 321,200 14.00 12.68
00-04-18 12.38 13.75 12.38 278,000 13.25 12.00
00-04-17 12.63 13.13 12.00 125,400 12.69 11.49
00-04-14 12.75 13.06 12.38 128,800 12.81 11.61
00-04-13 14.00 14.00 12.75 228,300 13.13 11.89
00-04-12 14.56 14.75 13.44 95,500 13.44 12.17
Date Open High Low Vol Cls adjCls
00-04-11 14.50 14.75 14.50 92,400 14.63 13.25
00-04-10 15.06 15.25 14.75 98,800 15.00 13.59
00-04-07 15.25 15.31 14.88 51,300 15.00 13.59
00-04-06 15.00 15.25 14.81 145,500 15.06 13.64
00-04-05 14.75 15.38 14.50 161,500 14.75 13.36
00-04-04 14.88 15.75 14.56 213,600 15.06 13.64
00-04-03 15.75 15.88 14.94 77,100 15.25 13.81
00-03-31 15.81 15.88 15.56 155,200 15.75 14.24
00-03-30 15.69 16.13 15.25 586,700 15.88 14.35
Date Open High Low Vol Cls adjCls
00-03-29 16.19 16.19 15.31 235,400 15.56 14.07
00-03-28 15.38 16.13 15.25 479,400 16.06 14.52
00-03-27 15.28 15.63 15.13 70,800 15.25 13.79
00-03-24 15.19 15.70 15.06 193,800 15.38 13.90
00-03-23 14.13 15.63 14.13 326,000 15.38 13.90
00-03-22 15.00 15.00 13.88 78,000 14.16 12.80
00-03-21 14.63 14.94 14.25 124,300 14.94 13.50
00-03-20 15.44 15.75 14.44 209,900 14.94 13.50
00-03-17 15.13 15.75 14.94 131,600 15.69 14.18
Date Open High Low Vol Cls adjCls
00-03-16 15.50 15.63 14.88 199,200 15.13 13.67
00-03-15 16.00 16.13 15.38 255,700 15.50 14.01
00-03-14 16.88 17.06 15.88 156,500 16.00 14.47
00-03-13 16.75 17.63 16.00 257,400 16.63 15.03
00-03-10 17.38 17.63 17.00 159,200 17.13 15.48
00-03-09 17.13 17.38 16.88 322,600 17.38 15.71
00-03-08 17.34 17.38 16.31 209,700 17.00 15.37
00-03-07 17.38 18.00 17.25 358,600 17.31 15.65
00-03-06 18.00 18.13 17.13 186,800 17.36 15.69
Date Open High Low Vol Cls adjCls
00-03-03 18.13 18.13 17.81 476,100 18.00 16.27
00-03-02 18.25 18.44 17.31 257,700 17.50 15.82
00-03-01 18.75 18.75 17.44 297,000 18.44 16.67
00-02-29 18.00 18.63 17.81 445,800 18.38 16.61
00-02-28 17.75 18.00 17.50 736,900 17.75 16.05
00-02-25 16.44 17.88 16.41 975,400 17.75 16.05
00-02-24 15.00 16.25 14.94 834,100 16.19 14.63
00-02-23 15.25 15.38 14.63 111,800 14.94 13.50
00-02-22 15.66 16.00 15.13 192,500 15.13 13.67
Date Open High Low Vol Cls adjCls
00-02-18 16.13 16.50 15.50 309,700 16.06 14.52
00-02-17 15.00 16.00 14.94 367,900 15.94 14.41
00-02-16 15.38 15.50 15.00 232,500 15.06 13.62
00-02-15 14.75 16.00 14.44 294,300 15.38 13.90
00-02-14 14.63 14.88 14.31 144,500 14.63 13.22
00-02-11 14.31 14.75 14.13 335,700 14.59 13.19
00-02-10 14.19 14.31 14.13 252,700 14.25 12.88
00-02-09 14.06 14.38 14.06 111,800 14.19 12.83
00-02-08 14.44 14.50 13.94 125,500 14.38 13.00
Date Open High Low Vol Cls adjCls
00-02-07 14.50 14.50 14.13 95,200 14.25 12.88
00-02-04 14.13 14.44 14.00 112,500 14.25 12.88
00-02-03 14.13 14.25 13.75 80,700 14.06 12.71
00-02-02 13.69 14.00 13.69 108,000 14.00 12.66
00-02-01 13.81 13.94 13.56 82,000 13.69 12.37
00-01-31 13.88 14.13 13.38 129,000 13.64 12.33
00-01-28 13.50 14.19 13.13 213,500 14.13 12.77
00-01-27 14.19 14.19 13.50 85,400 13.75 12.43
00-01-26 14.50 14.50 14.00 99,800 14.13 12.77
Date Open High Low Vol Cls adjCls
00-01-25 14.25 15.13 14.00 593,100 14.31 12.94
00-01-24 14.56 14.56 14.06 224,100 14.28 12.91
00-01-21 14.63 14.69 14.13 201,700 14.47 13.08
00-01-20 14.31 14.75 14.31 261,400 14.63 13.22
00-01-19 14.28 14.44 14.13 109,300 14.44 13.05
00-01-18 14.38 14.50 14.13 77,000 14.38 13.00
00-01-14 13.75 14.44 13.75 198,300 14.38 13.00
00-01-13 13.81 13.88 13.63 84,800 13.81 12.49
00-01-12 13.50 13.88 13.44 130,100 13.75 12.43
Date Open High Low Vol Cls adjCls
00-01-11 14.06 14.19 13.38 84,800 13.63 12.32
00-01-10 14.00 14.19 13.88 124,600 14.06 12.71
00-01-07 14.00 14.06 13.75 266,300 13.88 12.54
00-01-06 14.00 14.31 13.75 146,700 14.00 12.66
00-01-05 14.31 14.50 14.13 908,800 14.13 12.77
00-01-04 14.00 14.44 13.94 98,500 14.34 12.97
00-01-03 14.50 14.50 14.13 433,000 14.38 12.97
99-12-31 14.25 14.50 14.25 50,500 14.44 13.03
99-12-30 14.00 14.50 14.00 74,700 14.44 13.03
Date Open High Low Vol Cls adjCls
99-12-29 13.75 14.25 13.75 54,200 14.06 12.69
99-12-28 13.88 14.00 13.50 108,500 13.84 12.49
99-12-27 13.69 14.00 13.50 63,800 13.81 12.46
99-12-23 13.13 13.88 13.13 50,800 13.88 12.52
99-12-22 13.19 13.38 12.94 184,100 13.13 11.84
99-12-21 13.63 13.69 12.88 246,400 13.06 11.78
99-12-20 14.41 14.50 13.13 277,600 13.56 12.24
99-12-17 14.19 15.00 14.13 229,800 14.38 12.97
99-12-16 14.28 14.50 14.00 98,800 14.38 12.97
Date Open High Low Vol Cls adjCls
99-12-15 14.00 14.38 13.69 244,600 14.38 12.97
99-12-14 13.63 14.38 13.38 149,500 14.38 12.97
99-12-13 15.25 15.38 13.31 453,600 13.63 12.29
99-12-10 12.50 13.88 12.38 99,000 13.88 12.52
99-12-09 12.53 12.75 12.13 101,600 12.63 11.39
99-12-08 12.75 12.75 11.94 258,900 12.31 11.11
99-12-07 13.00 13.00 12.88 105,900 12.88 11.62
99-12-06 13.00 13.13 12.81 230,400 13.00 11.73
99-12-03 12.63 13.00 12.63 459,900 13.00 11.73
Date Open High Low Vol Cls adjCls
99-12-02 12.94 13.00 12.56 365,600 12.63 11.39
99-12-01 13.25 13.50 12.94 399,000 13.06 11.78
99-11-30 13.03 13.63 12.70 94,100 13.50 12.18
99-11-29 13.25 13.25 13.00 37,900 13.19 11.90
99-11-26 13.31 13.63 13.19 92,200 13.19 11.90
99-11-24 13.31 13.38 13.00 309,700 13.03 11.76
99-11-23 13.31 13.50 13.13 384,000 13.31 12.01
99-11-22 13.31 13.38 13.19 136,500 13.31 12.01
99-11-19 13.25 13.31 13.13 145,800 13.25 11.95
Date Open High Low Vol Cls adjCls
99-11-18 12.94 13.38 12.88 114,600 13.25 11.95
99-11-17 12.94 13.63 12.94 159,300 13.00 11.73
99-11-16 13.13 13.25 13.00 65,400 13.13 11.84
99-11-15 12.88 13.13 12.88 118,500 13.06 11.78
99-11-12 12.88 13.25 12.88 64,200 13.06 11.78
99-11-11 13.25 13.25 12.88 79,700 13.00 11.73
99-11-10 12.75 13.44 12.75 105,800 13.25 11.95
99-11-09 13.00 13.06 12.88 23,500 12.88 11.62
99-11-08 13.50 13.50 12.75 199,100 12.94 11.67
Date Open High Low Vol Cls adjCls
99-11-05 13.88 14.06 13.38 132,300 13.38 12.07
99-11-04 14.25 14.38 13.75 136,500 13.88 12.52
99-11-03 13.75 14.19 13.44 271,700 14.13 12.74
99-11-02 13.38 13.81 13.38 85,400 13.56 12.24
99-11-01 12.94 13.81 12.94 41,000 13.38 12.07
99-10-29 12.81 13.38 12.81 247,800 13.06 11.78
99-10-28 13.06 13.13 12.75 136,100 12.88 11.62
99-10-27 13.25 13.56 12.88 127,600 12.88 11.62
99-10-26 13.81 14.00 13.38 189,500 13.38 12.07
Date Open High Low Vol Cls adjCls
99-10-25 13.69 14.25 13.69 176,100 13.81 12.46
99-10-22 13.75 14.00 13.50 241,200 13.94 12.57
99-10-21 12.69 14.13 12.50 399,300 13.94 12.57
99-10-20 12.19 13.00 12.00 332,500 12.94 11.67
99-10-19 12.25 12.38 12.06 127,100 12.19 11.00
99-10-18 12.56 12.63 12.19 187,800 12.25 11.05
99-10-15 11.88 12.75 11.50 202,800 12.75 11.50
99-10-14 12.19 12.25 12.13 260,500 12.25 11.05
99-10-13 12.38 12.44 11.94 104,000 12.16 10.97
Date Open High Low Vol Cls adjCls
99-10-12 12.50 12.53 11.88 149,500 12.38 11.16
99-10-11 12.75 13.00 12.25 259,800 12.25 11.05
99-10-08 13.81 13.88 12.56 233,400 12.75 11.50
99-10-07 14.25 14.50 13.63 274,200 13.66 12.32
99-10-06 13.63 14.25 13.50 168,300 14.25 12.86
99-10-05 13.63 13.63 13.31 108,300 13.38 12.07
99-10-04 13.25 13.63 13.25 47,500 13.63 12.29
99-10-01 14.25 14.25 13.25 129,100 13.25 11.93
99-09-30 13.69 14.50 13.63 104,900 14.44 13.00
Date Open High Low Vol Cls adjCls
99-09-29 13.44 13.69 13.44 220,100 13.69 12.32
99-09-28 13.75 14.00 13.13 209,900 13.69 12.32
99-09-27 13.50 14.06 13.50 101,200 14.06 12.66
99-09-24 13.75 14.00 13.00 172,000 13.31 11.98
99-09-23 14.50 14.69 13.88 352,700 14.00 12.60
99-09-22 13.75 14.81 13.75 518,800 14.50 13.05
99-09-21 14.06 14.25 13.88 182,700 14.03 12.63
99-09-20 14.13 14.25 13.94 190,700 14.16 12.74
99-09-17 14.31 14.47 13.88 226,400 14.13 12.71
Date Open High Low Vol Cls adjCls
99-09-16 14.75 14.88 14.13 80,600 14.13 12.71
99-09-15 14.94 14.94 14.50 349,800 14.81 13.33
99-09-14 14.09 15.00 13.88 579,400 14.88 13.39
99-09-13 14.19 14.38 13.56 134,400 14.19 12.77
99-09-10 14.50 14.56 14.25 199,700 14.38 12.94
99-09-09 14.50 14.63 14.38 107,100 14.38 12.94
99-09-08 14.50 14.56 14.31 210,400 14.50 13.05
99-09-07 14.25 14.56 14.25 272,100 14.56 13.11
99-09-03 14.06 14.63 13.94 214,300 14.38 12.94
Date Open High Low Vol Cls adjCls
99-09-02 14.00 14.38 13.88 180,300 13.94 12.55
99-09-01 14.44 14.50 14.06 128,500 14.22 12.80
99-08-31 14.00 14.50 13.75 82,000 14.13 12.71
99-08-30 14.13 14.38 13.88 141,700 14.19 12.77
99-08-27 13.50 14.25 13.38 269,400 14.25 12.83
99-08-26 12.50 13.63 12.25 1,155,200 13.19 11.87
99-08-25 13.00 13.00 12.50 75,000 12.53 11.28
99-08-24 13.19 13.19 12.75 79,200 13.00 11.70
99-08-23 13.63 13.63 13.13 45,200 13.13 11.81
Date Open High Low Vol Cls adjCls
99-08-20 13.50 13.63 13.25 33,300 13.50 12.15
99-08-19 13.63 13.75 13.13 119,000 13.56 12.21
99-08-18 13.44 14.19 13.38 288,300 13.81 12.43
99-08-17 13.19 13.63 13.13 362,700 13.44 12.10
99-08-16 12.63 13.38 12.63 68,100 13.34 12.01
99-08-13 12.69 13.13 12.56 82,300 12.88 11.59
99-08-12 12.81 13.06 12.81 406,100 12.88 11.59
99-08-11 12.97 13.06 12.81 160,700 12.88 11.59
99-08-10 12.25 13.06 12.25 172,400 13.00 11.70
Date Open High Low Vol Cls adjCls
99-08-09 12.03 12.44 11.94 35,900 12.44 11.20
99-08-06 11.75 12.25 11.63 137,100 11.94 10.75
99-08-05 11.88 12.00 11.50 306,000 12.00 10.80
99-08-04 12.38 12.38 11.50 388,300 11.81 10.63
99-08-03 12.56 12.88 12.25 228,100 12.38 11.14
99-08-02 12.69 12.81 12.63 70,800 12.69 11.42
99-07-30 12.50 12.88 12.50 180,000 12.81 11.53
99-07-29 13.00 13.00 12.44 241,200 12.50 11.25
99-07-28 13.13 13.50 12.75 49,900 13.00 11.70
Date Open High Low Vol Cls adjCls
99-07-27 13.00 13.50 12.75 258,000 13.50 12.15
99-07-26 13.63 13.69 12.63 348,100 12.94 11.65
99-07-23 14.56 14.63 14.38 335,600 14.38 12.94
99-07-22 15.00 15.00 14.25 241,300 14.44 13.00
99-07-21 13.56 15.00 13.50 503,400 14.88 13.39
99-07-20 13.81 14.00 13.56 461,000 13.94 12.55
99-07-19 13.31 13.94 13.25 559,600 13.94 12.55
99-07-16 13.13 13.25 13.06 301,100 13.19 11.87
99-07-15 13.00 13.00 12.75 204,800 12.81 11.53
Date Open High Low Vol Cls adjCls
99-07-14 13.06 13.13 12.81 133,200 13.00 11.70
99-07-13 13.25 13.25 12.75 96,200 12.81 11.53
99-07-12 13.13 13.38 13.00 210,800 13.06 11.76
99-07-09 13.13 13.13 12.81 202,600 12.94 11.65
99-07-08 13.19 13.19 12.25 239,200 12.81 11.53
99-07-07 13.75 13.88 13.25 267,200 13.44 12.10
99-07-06 13.31 13.88 13.06 391,100 13.69 12.32
99-07-02 12.38 13.13 12.13 482,200 13.13 11.79
99-07-01 12.06 12.25 11.81 107,300 11.94 10.72
Date Open High Low Vol Cls adjCls
99-06-30 12.00 12.25 11.88 132,900 12.00 10.78
99-06-29 12.13 12.56 11.97 214,900 12.00 10.78
99-06-28 11.38 12.38 11.38 195,400 12.00 10.78
99-06-25 11.56 11.75 11.13 72,900 11.19 10.05
99-06-24 12.00 12.00 11.56 35,300 11.69 10.50
99-06-23 11.75 12.13 11.75 216,400 12.00 10.78
99-06-22 11.75 12.06 11.75 267,300 11.84 10.64
99-06-21 11.88 11.88 11.31 106,500 11.75 10.55
99-06-18 11.94 12.19 11.75 145,000 11.81 10.61
Date Open High Low Vol Cls adjCls
99-06-17 11.81 11.94 11.81 73,600 11.88 10.66
99-06-16 11.88 12.31 11.81 229,900 11.94 10.72
99-06-15 11.63 12.00 11.56 265,600 11.88 10.66
99-06-14 11.38 11.88 11.25 227,600 11.56 10.38
99-06-11 11.63 11.63 11.31 259,700 11.38 10.22
99-06-10 11.50 11.63 11.25 276,600 11.53 10.36
99-06-09 11.88 12.00 11.50 373,300 11.63 10.44
99-06-08 11.38 12.00 11.34 722,500 11.88 10.66
99-06-07 10.88 11.38 10.69 158,700 11.38 10.22
Date Open High Low Vol Cls adjCls
99-06-04 10.44 10.88 10.38 155,400 10.88 9.77
99-06-03 10.00 10.69 9.88 229,600 10.63 9.54
99-06-02 10.00 10.00 9.50 506,900 10.00 8.98
99-06-01 9.81 10.13 9.69 62,800 10.13 9.09
99-05-28 9.75 9.88 9.75 19,900 9.81 8.81
99-05-27 9.63 10.00 9.56 91,200 9.75 8.76
99-05-26 10.13 10.13 9.44 131,000 9.50 8.53
99-05-25 10.13 10.19 9.94 57,500 10.05 9.02
99-05-24 10.38 10.63 10.13 71,100 10.25 9.21
Date Open High Low Vol Cls adjCls
99-05-21 10.31 10.63 10.13 93,900 10.63 9.54
99-05-20 9.63 10.50 9.50 190,100 10.25 9.21
99-05-19 9.63 9.88 9.38 132,500 9.50 8.53
99-05-18 10.13 10.31 9.50 124,200 9.56 8.59
99-05-17 10.31 10.31 10.00 109,700 10.13 9.09
99-05-14 10.38 10.56 10.25 64,200 10.38 9.32
99-05-13 10.38 11.00 10.38 160,500 10.88 9.77
99-05-12 10.25 11.00 10.00 189,000 10.31 9.26
99-05-11 10.38 10.38 9.88 152,200 10.31 9.26
Date Open High Low Vol Cls adjCls
99-05-10 10.00 10.38 9.50 252,000 10.25 9.21
99-05-07 9.88 10.50 9.75 444,700 10.25 9.21
99-05-06 8.88 9.69 8.81 411,300 9.69 8.70
99-05-05 8.75 9.13 8.56 280,000 8.69 7.80
99-05-04 8.38 8.38 8.00 76,600 8.13 7.30
99-05-03 8.44 8.44 8.13 180,500 8.38 7.52
99-04-30 8.38 8.56 8.06 398,200 8.38 7.52
99-04-29 7.31 8.13 7.25 1,331,900 8.13 7.30
99-04-28 7.50 7.50 7.19 81,600 7.31 6.57
Date Open High Low Vol Cls adjCls
99-04-27 7.19 7.56 7.13 759,800 7.38 6.62
99-04-26 7.25 7.25 7.13 299,900 7.13 6.40
99-04-23 7.00 7.06 6.88 461,400 7.00 6.29
99-04-22 7.00 7.03 6.88 159,000 7.03 6.31
99-04-21 7.19 7.19 6.94 80,000 6.97 6.26
99-04-20 7.31 7.50 6.98 186,200 7.13 6.40
99-04-19 7.13 7.25 7.00 139,300 7.09 6.37
99-04-16 6.97 7.00 6.94 108,600 7.00 6.29
99-04-15 7.19 7.25 6.94 82,700 7.00 6.29
Date Open High Low Vol Cls adjCls
99-04-14 6.94 7.25 6.94 143,400 7.13 6.40
99-04-13 7.13 7.25 6.94 55,700 6.94 6.23
99-04-12 6.94 7.00 6.88 60,600 6.88 6.17
99-04-09 7.25 7.25 6.88 38,300 6.97 6.26
99-04-08 6.88 7.06 6.75 339,400 7.00 6.29
99-04-07 7.13 7.38 6.50 59,200 7.00 6.29
99-04-06 7.44 7.44 7.13 56,700 7.38 6.62
99-04-05 7.19 7.44 7.00 215,900 7.34 6.57
99-04-01 6.50 7.19 6.50 147,600 7.19 6.43
Date Open High Low Vol Cls adjCls
99-03-31 7.00 7.31 6.56 378,900 6.56 5.87
99-03-30 6.50 7.25 6.44 142,400 7.25 6.48
99-03-29 6.44 6.63 6.38 143,200 6.56 5.87
99-03-26 6.50 6.56 6.38 94,300 6.38 5.70
99-03-25 6.56 6.56 6.38 228,000 6.53 5.84
99-03-24 6.25 6.63 6.25 81,300 6.25 5.59
99-03-23 6.88 6.88 6.31 116,700 6.31 5.65
99-03-22 6.75 6.94 6.63 40,600 6.69 5.98
99-03-19 6.88 6.94 6.75 105,000 6.88 6.15
Date Open High Low Vol Cls adjCls
99-03-18 6.88 7.00 6.75 49,200 6.94 6.20
99-03-17 7.00 7.00 6.75 40,000 6.88 6.15
99-03-16 7.00 7.13 6.88 219,500 6.94 6.20
99-03-15 7.16 7.31 6.63 161,000 6.75 6.04
99-03-12 7.25 7.31 7.00 175,800 7.25 6.48
99-03-11 7.25 7.25 6.94 129,800 7.00 6.26
99-03-10 7.38 7.44 6.94 101,400 7.00 6.26
99-03-09 7.38 7.44 7.25 152,600 7.31 6.54
99-03-08 7.44 7.44 7.25 92,400 7.38 6.60
Date Open High Low Vol Cls adjCls
99-03-05 7.50 7.69 7.25 112,100 7.38 6.60
99-03-04 7.50 7.50 7.38 8,100 7.38 6.60
99-03-03 7.56 7.63 7.25 76,900 7.38 6.60
99-03-02 7.44 7.63 7.25 137,400 7.38 6.60
99-03-01 7.69 7.69 7.00 264,800 7.41 6.62
99-02-26 7.88 7.88 7.50 163,600 7.75 6.93
99-02-25 7.75 8.00 7.75 198,200 7.88 7.04
99-02-24 8.00 8.00 7.75 160,900 7.75 6.93
99-02-23 7.75 8.13 7.75 289,400 7.88 7.04
Date Open High Low Vol Cls adjCls
99-02-22 8.25 8.25 7.75 128,300 8.13 7.27
99-02-19 7.81 8.25 7.63 265,900 8.25 7.38
99-02-18 7.81 8.00 7.50 202,900 8.00 7.16
99-02-17 7.50 8.25 7.34 506,000 7.75 6.93
99-02-16 7.63 7.63 7.25 61,700 7.38 6.60
99-02-12 7.88 7.94 7.00 261,200 7.38 6.60
99-02-11 7.50 8.00 7.50 208,000 7.63 6.82
99-02-10 7.88 8.19 7.50 198,700 7.63 6.82
99-02-09 8.50 8.50 8.06 46,500 8.06 7.21
Date Open High Low Vol Cls adjCls
99-02-08 8.19 8.50 8.00 37,100 8.31 7.43
99-02-05 8.38 8.56 7.88 62,200 8.06 7.21
99-02-04 8.97 9.00 8.44 32,200 8.44 7.55
99-02-03 8.50 8.84 8.50 156,100 8.72 7.80
99-02-02 8.94 9.19 8.50 35,500 8.53 7.63
99-02-01 8.94 9.25 8.88 139,900 9.19 8.22
99-01-29 8.88 9.25 8.88 58,500 8.94 7.99
99-01-28 9.50 9.50 8.88 356,400 8.88 7.94
99-01-27 9.75 9.81 9.44 138,300 9.44 8.44
Date Open High Low Vol Cls adjCls
99-01-26 9.13 9.63 9.06 105,200 9.44 8.44
99-01-25 9.25 9.25 8.88 115,900 9.00 8.05
99-01-22 9.06 9.13 8.50 74,600 9.13 8.16
99-01-21 9.88 9.88 9.06 181,000 9.06 8.11
99-01-20 9.00 9.56 9.00 102,200 9.50 8.50
99-01-19 9.00 9.00 8.63 31,300 9.00 8.05
99-01-15 8.69 8.88 8.25 33,100 8.75 7.83
99-01-14 8.25 9.00 8.13 346,200 8.31 7.43
99-01-13 8.25 9.13 8.13 257,800 8.75 7.83
Date Open High Low Vol Cls adjCls
99-01-12 8.75 9.13 8.00 101,800 8.38 7.49
99-01-11 9.50 9.50 8.94 74,600 9.00 8.05
99-01-08 9.94 9.94 9.13 148,000 9.50 8.50
99-01-07 9.69 10.25 9.69 141,700 9.69 8.66
99-01-06 9.69 10.13 9.50 643,600 9.75 8.72
99-01-05 9.88 10.00 9.50 187,600 9.50 8.50
99-01-04 9.31 10.00 9.31 194,400 9.88 8.83
98-12-31 9.00 9.38 9.00 69,500 9.38 8.36
98-12-30 9.13 9.38 9.13 73,800 9.38 8.36
Date Open High Low Vol Cls adjCls
98-12-29 9.13 9.25 9.00 420,500 9.09 8.11
98-12-28 9.00 9.19 9.00 126,900 9.06 8.08
98-12-24 9.38 9.38 9.00 60,900 9.00 8.02
98-12-23 8.75 9.06 8.63 176,800 9.00 8.02
98-12-22 8.81 8.88 8.50 199,200 8.69 7.75
98-12-21 8.75 8.88 8.63 116,900 8.81 7.86
98-12-18 8.75 9.88 8.13 165,300 8.75 7.80
98-12-17 8.81 9.00 8.63 45,100 8.69 7.75
98-12-16 9.19 9.25 8.88 65,000 9.00 8.02
Date Open High Low Vol Cls adjCls
98-12-15 9.38 9.59 9.19 148,100 9.25 8.25
98-12-14 9.38 9.63 9.25 54,800 9.38 8.36
98-12-11 10.13 10.13 9.38 62,300 9.50 8.47
98-12-10 9.88 10.00 9.63 69,500 9.69 8.64
98-12-09 10.00 10.50 9.75 116,600 9.88 8.80
98-12-08 10.00 10.84 9.75 171,000 10.06 8.97
98-12-07 10.00 10.38 9.88 44,300 9.94 8.86
98-12-04 9.31 10.75 9.31 195,700 10.75 9.58
98-12-03 10.63 10.88 9.25 356,500 9.44 8.41
Date Open High Low Vol Cls adjCls
98-12-02 10.63 10.88 10.38 272,100 10.63 9.47
98-12-01 10.50 10.88 10.50 30,700 10.81 9.64
98-11-30 10.75 10.88 10.56 14,700 10.88 9.70
98-11-27 10.63 11.00 10.63 17,900 10.63 9.47
98-11-25 10.56 11.25 10.50 58,400 10.69 9.53
98-11-24 10.56 10.63 10.44 76,600 10.50 9.36
98-11-23 10.44 10.63 10.44 133,900 10.56 9.42
98-11-20 10.13 10.38 10.13 35,900 10.38 9.25
98-11-19 10.19 10.38 10.13 22,800 10.38 9.25
Date Open High Low Vol Cls adjCls
98-11-18 10.25 10.44 10.25 90,300 10.25 9.14
98-11-17 10.25 10.44 10.00 193,300 10.31 9.19
98-11-16 10.50 10.75 10.19 94,000 10.44 9.31
98-11-13 10.69 10.75 10.50 26,300 10.56 9.42
98-11-12 10.63 10.94 10.56 70,900 10.56 9.42
98-11-11 11.00 11.00 10.56 311,900 10.63 9.47
98-11-10 10.94 11.38 10.75 507,900 10.94 9.75
98-11-09 9.69 11.00 9.44 507,800 11.00 9.81
98-11-06 9.28 9.69 9.13 171,000 9.69 8.64
Date Open High Low Vol Cls adjCls
98-11-05 9.00 9.28 9.00 83,700 9.25 8.25
98-11-04 9.13 9.19 9.00 69,500 9.16 8.16
98-11-03 9.19 9.19 8.88 103,400 8.88 7.91
98-11-02 9.00 9.25 8.81 230,600 9.13 8.14
98-10-30 9.00 9.00 8.63 106,300 8.94 7.97
98-10-29 8.94 9.19 8.94 138,100 9.00 8.02
98-10-28 9.00 9.13 8.88 238,400 9.00 8.02
98-10-27 8.38 9.00 8.13 325,000 8.88 7.91
98-10-26 8.50 8.63 8.19 144,100 8.19 7.30
Date Open High Low Vol Cls adjCls
98-10-23 8.81 9.00 8.75 75,000 8.88 7.91
98-10-22 8.75 8.92 8.56 224,600 8.88 7.91
98-10-21 9.00 9.25 8.63 155,900 8.81 7.86
98-10-20 8.19 9.38 8.00 910,800 9.13 8.14
98-10-19 6.63 7.75 6.50 379,800 7.75 6.91
98-10-16 6.38 6.75 6.13 249,100 6.50 5.80
98-10-15 6.00 6.75 6.00 780,100 6.13 5.46
98-10-14 5.97 6.13 5.94 178,100 6.06 5.41
98-10-13 6.13 6.13 5.94 109,500 6.00 5.35
Date Open High Low Vol Cls adjCls
98-10-12 5.75 6.00 5.75 75,800 5.94 5.29
98-10-09 6.00 6.00 5.69 200,200 5.88 5.24
98-10-08 6.00 6.00 5.63 137,900 5.81 5.18
98-10-07 5.88 6.00 5.88 106,300 6.00 5.35
98-10-06 5.88 6.06 5.88 236,800 5.94 5.29
98-10-05 6.00 6.06 5.88 261,200 5.94 5.29
98-10-02 5.75 6.13 5.75 606,800 5.94 5.27
98-10-01 6.13 6.50 5.63 225,300 5.63 4.99
98-09-30 6.56 6.56 6.13 168,200 6.31 5.60
Date Open High Low Vol Cls adjCls
98-09-29 6.75 6.81 6.31 191,500 6.50 5.77
98-09-28 6.75 7.00 6.50 128,300 6.81 6.04
98-09-25 6.50 6.63 6.25 494,100 6.63 5.88
98-09-24 6.63 6.63 6.06 221,200 6.50 5.77
98-09-23 6.88 6.88 6.13 227,300 6.50 5.77
98-09-22 6.69 7.00 6.63 145,800 6.75 5.99
98-09-21 6.88 6.88 6.75 29,800 6.88 6.10
98-09-18 7.06 7.06 6.75 90,700 6.88 6.10
98-09-17 7.00 7.06 6.75 70,300 7.00 6.21
Date Open High Low Vol Cls adjCls
98-09-16 6.88 7.06 6.63 46,900 7.06 6.26
98-09-15 7.00 7.06 6.69 382,100 7.06 6.26
98-09-14 6.75 7.06 6.75 129,800 7.00 6.21
98-09-11 7.06 7.06 6.88 92,700 7.00 6.21
98-09-10 6.81 7.06 6.56 49,300 6.94 6.15
98-09-09 7.00 7.06 6.75 47,900 6.88 6.10
98-09-08 7.13 7.13 6.75 97,700 7.00 6.21
98-09-04 7.38 7.38 6.69 61,600 6.75 5.99
98-09-03 7.31 7.63 7.09 148,800 7.19 6.38
Date Open High Low Vol Cls adjCls
98-09-02 7.38 7.63 7.25 43,100 7.63 6.76
98-09-01 7.38 7.63 7.13 120,600 7.63 6.76
98-08-31 7.88 8.00 7.31 181,000 7.56 6.71
98-08-28 7.75 8.00 7.56 121,600 7.63 6.76
98-08-27 8.00 8.00 7.50 70,200 7.69 6.82
98-08-26 8.13 8.19 7.94 45,700 8.00 7.10
98-08-25 8.63 8.63 8.19 67,600 8.25 7.32
98-08-24 8.19 8.81 8.19 43,000 8.25 7.32
98-08-21 8.38 8.38 8.19 83,600 8.25 7.32
Date Open High Low Vol Cls adjCls
98-08-20 8.38 8.38 8.13 36,400 8.38 7.43
98-08-19 8.06 8.38 7.94 100,200 8.38 7.43
98-08-18 8.00 8.19 8.00 122,600 8.00 7.10
98-08-17 8.31 8.31 7.69 120,800 7.88 6.99
98-08-14 8.50 8.56 8.13 146,500 8.19 7.26
98-08-13 8.88 9.00 8.25 152,400 8.31 7.37
98-08-12 8.94 9.00 8.63 111,700 8.75 7.76
98-08-11 9.25 9.38 8.69 101,500 8.69 7.71
98-08-10 9.25 9.38 9.25 118,000 9.38 8.32
Date Open High Low Vol Cls