Amedisys Inc. (AMED)

52.28
+1.83 (+3.63%)
Exchange
NMS
Day Range
50.65 - 52.41
52 Week Range
28.71 - 54.29
Open
50.92
Avg. Vol
320,843
Market Cap
1.75B
Short ratio
3.94
PE ratio
45.23
PEG Ratio
1.09
Earnings Share
1.15

Amedisys Inc. (AMED) Historicals

Date Open High Low Vol Cls adjCls
16-05-23 50.80 51.26 50.14 215,500 50.41 50.41
16-05-20 51.37 51.41 49.80 287,500 50.41 50.41
16-05-19 51.32 51.98 50.18 152,600 51.19 51.19
16-05-18 50.38 51.96 49.99 227,300 51.60 51.60
16-05-17 50.49 51.70 49.65 392,200 50.21 50.21
16-05-16 50.27 50.86 49.64 208,600 50.59 50.59
16-05-13 50.04 52.29 49.64 225,000 50.28 50.28
16-05-12 51.93 51.93 49.46 253,000 49.92 49.92
16-05-11 52.25 52.25 51.37 325,100 51.49 51.49
Date Open High Low Vol Cls adjCls
16-05-10 52.51 52.51 51.04 254,000 51.99 51.99
16-05-09 50.28 52.40 50.23 382,900 51.69 51.69
16-05-06 49.56 51.25 49.08 265,200 51.22 51.22
16-05-05 49.62 50.35 48.78 342,400 49.65 49.65
16-05-04 50.64 51.39 48.54 695,600 49.03 49.03
16-05-03 52.11 52.85 51.47 320,500 51.83 51.83
16-05-02 51.68 52.84 51.00 285,500 52.70 52.70
16-04-29 52.00 53.03 51.10 188,000 51.49 51.49
16-04-28 53.13 54.29 52.01 264,600 52.14 52.14
Date Open High Low Vol Cls adjCls
16-04-27 52.10 53.24 52.04 447,900 53.13 53.13
16-04-26 51.32 52.54 50.47 386,400 51.99 51.99
16-04-25 51.55 51.76 51.01 162,000 51.57 51.57
16-04-22 50.45 51.85 50.45 311,600 51.47 51.47
16-04-21 51.43 51.74 50.23 242,600 50.58 50.58
16-04-20 50.85 51.40 49.79 184,500 51.30 51.30
16-04-19 49.98 51.23 49.88 301,100 50.91 50.91
16-04-18 48.69 49.74 48.39 287,200 49.64 49.64
16-04-15 48.61 49.44 48.19 328,300 49.07 49.07
Date Open High Low Vol Cls adjCls
16-04-14 47.77 49.00 47.56 230,100 48.88 48.88
16-04-13 47.68 48.15 47.25 263,200 47.70 47.70
16-04-12 47.77 48.00 46.93 228,700 47.51 47.51
16-04-11 48.22 48.76 47.67 266,700 47.84 47.84
16-04-08 48.00 48.23 47.44 183,000 47.87 47.87
16-04-07 47.45 48.49 47.05 285,700 47.74 47.74
16-04-06 47.29 48.68 47.28 373,400 47.87 47.87
16-04-05 47.73 47.95 46.51 432,000 47.13 47.13
16-04-04 48.70 48.90 47.88 442,100 48.15 48.15
Date Open High Low Vol Cls adjCls
16-04-01 48.17 49.32 47.54 530,400 48.73 48.73
16-03-31 47.57 48.48 47.47 373,700 48.34 48.34
16-03-30 46.63 47.98 46.63 425,700 47.65 47.65
16-03-29 44.22 46.56 44.22 354,100 46.54 46.54
16-03-28 44.04 44.46 43.61 216,500 44.15 44.15
16-03-24 43.39 43.93 42.91 235,400 43.76 43.76
16-03-23 43.40 44.42 42.90 487,200 43.75 43.75
16-03-22 42.84 43.58 42.51 321,500 43.37 43.37
16-03-21 43.57 43.91 42.77 280,600 43.21 43.21
Date Open High Low Vol Cls adjCls
16-03-18 41.55 44.00 40.80 620,100 43.83 43.83
16-03-17 41.32 41.99 39.76 332,200 41.26 41.26
16-03-16 41.04 41.70 40.53 237,600 41.57 41.57
16-03-15 41.59 41.59 40.72 293,600 41.10 41.10
16-03-14 41.88 42.30 41.51 216,600 41.93 41.93
16-03-11 42.01 42.29 41.54 306,500 42.10 42.10
16-03-10 43.03 43.48 41.47 627,100 41.82 41.82
16-03-09 39.59 43.01 37.45 928,600 42.72 42.72
16-03-08 37.91 38.43 37.07 281,300 37.25 37.25
Date Open High Low Vol Cls adjCls
16-03-07 37.68 38.95 37.53 338,400 38.00 38.00
16-03-04 38.17 38.66 37.55 277,200 37.83 37.83
16-03-03 36.68 38.57 36.26 318,600 38.02 38.02
16-03-02 37.99 38.17 36.66 315,100 36.89 36.89
16-03-01 36.85 37.99 36.27 199,300 37.98 37.98
16-02-29 37.99 38.49 36.68 291,600 36.74 36.74
16-02-26 37.99 38.39 37.52 213,300 38.20 38.20
16-02-25 37.38 37.95 37.22 207,600 37.62 37.62
16-02-24 35.84 37.37 35.74 267,300 37.35 37.35
Date Open High Low Vol Cls adjCls
16-02-23 36.30 36.85 35.77 222,300 36.26 36.26
16-02-22 36.09 37.25 36.09 292,100 36.57 36.57
16-02-19 35.72 36.01 35.27 357,700 35.82 35.82
16-02-18 37.00 37.02 35.73 352,500 35.84 35.84
16-02-17 37.50 38.08 36.89 310,900 36.97 36.97
16-02-16 36.34 37.59 35.57 298,600 37.37 37.37
16-02-12 35.31 36.10 34.61 317,300 36.02 36.02
16-02-11 34.78 35.10 34.01 358,700 34.90 34.90
16-02-10 33.34 35.66 33.13 376,700 35.15 35.15
Date Open High Low Vol Cls adjCls
16-02-09 31.72 33.61 31.65 345,600 33.01 33.01
16-02-08 32.30 32.74 31.16 475,400 32.18 32.18
16-02-05 34.46 34.46 31.85 289,600 31.85 31.85
16-02-04 33.94 35.01 32.92 234,700 34.65 34.65
16-02-03 36.12 36.12 33.01 367,900 34.10 34.10
16-02-02 35.68 36.13 35.31 220,000 35.95 35.95
16-02-01 35.60 36.27 35.34 197,500 36.00 36.00
16-01-29 34.69 35.91 34.57 312,100 35.75 35.75
16-01-28 36.98 37.20 34.54 272,900 34.69 34.69
Date Open High Low Vol Cls adjCls
16-01-27 37.72 38.05 36.33 178,300 36.48 36.48
16-01-26 37.75 38.45 36.85 175,000 37.79 37.79
16-01-25 38.28 38.82 37.52 285,100 37.64 37.64
16-01-22 38.09 39.04 37.45 383,000 38.53 38.53
16-01-21 37.94 39.11 36.88 392,200 37.32 37.32
16-01-20 38.20 38.60 36.01 436,100 37.74 37.74
16-01-19 38.93 39.98 38.39 474,200 38.63 38.63
16-01-15 35.95 37.26 34.30 361,100 37.03 37.03
16-01-14 36.20 37.73 35.65 519,200 37.10 37.10
Date Open High Low Vol Cls adjCls
16-01-13 38.97 39.32 35.93 321,700 36.14 36.14
16-01-12 39.50 40.00 38.76 306,800 39.10 39.10
16-01-11 39.22 40.23 38.36 537,500 39.12 39.12
16-01-08 38.77 39.35 37.81 339,100 38.08 38.08
16-01-07 39.28 39.72 38.43 433,300 38.75 38.75
16-01-06 38.58 40.03 38.58 274,900 39.95 39.95
16-01-05 39.01 39.90 38.90 215,800 39.26 39.26
16-01-04 38.54 39.23 37.52 460,700 38.87 38.87
15-12-31 40.12 40.33 39.28 300,400 39.32 39.32
Date Open High Low Vol Cls adjCls
15-12-30 41.65 41.92 40.13 154,700 40.46 40.46
15-12-29 40.49 41.69 40.48 205,700 41.60 41.60
15-12-28 41.00 41.12 39.68 218,800 40.31 40.31
15-12-24 41.60 41.99 41.00 70,800 41.12 41.12
15-12-23 42.08 42.37 41.33 321,900 41.52 41.52
15-12-22 41.50 42.24 41.13 305,300 41.93 41.93
15-12-21 41.19 41.46 40.71 220,900 41.44 41.44
15-12-18 41.13 41.71 40.78 638,500 40.88 40.88
15-12-17 41.08 41.99 41.08 265,200 41.38 41.38
Date Open High Low Vol Cls adjCls
15-12-16 41.11 41.55 40.43 287,700 41.05 41.05
15-12-15 39.05 40.90 39.05 433,900 40.87 40.87
15-12-14 38.82 39.48 38.20 381,200 38.76 38.76
15-12-11 37.38 39.26 37.38 471,400 38.90 38.90
15-12-10 38.57 39.39 38.02 434,000 38.13 38.13
15-12-09 38.97 39.94 38.23 413,900 38.47 38.47
15-12-08 38.79 39.26 37.83 439,000 39.04 39.04
15-12-07 40.67 40.67 39.08 340,600 39.12 39.12
15-12-04 40.97 41.55 40.42 203,800 40.58 40.58
Date Open High Low Vol Cls adjCls
15-12-03 42.26 42.41 40.27 349,400 41.04 41.04
15-12-02 41.31 42.40 41.31 388,600 41.95 41.95
15-12-01 40.90 41.43 40.06 309,900 41.41 41.41
15-11-30 41.84 42.00 40.52 239,100 40.59 40.59
15-11-27 41.29 42.53 41.03 232,900 41.71 41.71
15-11-25 41.18 41.75 39.54 171,900 41.09 41.09
15-11-24 41.58 41.69 40.79 244,300 41.03 41.03
15-11-23 41.25 42.14 40.52 254,600 41.76 41.76
15-11-20 40.15 41.92 39.86 235,700 41.60 41.60
Date Open High Low Vol Cls adjCls
15-11-19 40.72 40.73 39.76 194,000 39.88 39.88
15-11-18 40.62 41.32 40.18 135,400 40.94 40.94
15-11-17 40.15 40.89 39.56 213,400 40.62 40.62
15-11-16 40.04 40.21 39.52 278,600 39.91 39.91
15-11-13 40.27 40.27 39.78 324,100 40.02 40.02
15-11-12 40.84 41.17 40.18 309,000 40.51 40.51
15-11-11 42.28 42.85 40.64 474,300 41.03 41.03
15-11-10 43.59 43.98 43.26 181,400 43.48 43.48
15-11-09 44.71 45.00 43.05 202,900 43.72 43.72
Date Open High Low Vol Cls adjCls
15-11-06 43.65 44.98 42.72 251,200 44.86 44.86
15-11-05 41.08 44.48 40.98 961,600 43.87 43.87
15-11-04 40.27 40.81 40.02 415,800 40.48 40.48
15-11-03 40.43 40.98 39.19 448,600 39.89 39.89
15-11-02 39.58 40.63 39.38 268,800 40.41 40.41
15-10-30 39.61 39.92 39.17 431,900 39.58 39.58
15-10-29 40.00 40.47 39.30 237,900 39.68 39.68
15-10-28 39.97 40.68 38.73 360,800 40.11 40.11
15-10-27 38.82 40.24 38.82 296,000 39.96 39.96
Date Open High Low Vol Cls adjCls
15-10-26 38.36 40.18 38.17 467,800 39.13 39.13
15-10-23 35.86 38.70 35.25 405,100 38.55 38.55
15-10-22 39.90 40.39 34.72 541,800 35.27 35.27
15-10-21 40.69 41.01 39.56 272,600 40.51 40.51
15-10-20 40.99 41.74 39.94 250,600 40.54 40.54
15-10-19 39.66 40.99 39.60 228,900 40.91 40.91
15-10-16 39.58 40.47 39.02 249,100 39.78 39.78
15-10-15 37.90 39.40 37.58 249,900 39.40 39.40
15-10-14 38.23 39.09 37.53 257,800 38.14 38.14
Date Open High Low Vol Cls adjCls
15-10-13 37.86 38.97 37.80 255,000 38.06 38.06
15-10-12 38.04 38.25 37.42 256,900 37.90 37.90
15-10-09 36.91 38.34 36.66 382,400 38.05 38.05
15-10-08 36.38 36.98 35.65 222,400 36.74 36.74
15-10-07 36.08 36.93 35.57 322,800 36.58 36.58
15-10-06 35.80 36.60 35.27 344,100 36.00 36.00
15-10-05 36.89 37.03 34.97 377,600 35.92 35.92
15-10-02 35.40 36.98 35.35 339,900 36.53 36.53
15-10-01 37.86 38.42 35.20 518,100 35.69 35.69
Date Open High Low Vol Cls adjCls
15-09-30 37.26 38.37 36.62 330,200 37.97 37.97
15-09-29 38.34 38.59 36.11 400,900 36.91 36.91
15-09-28 41.07 41.09 36.91 392,300 38.21 38.21
15-09-25 42.85 43.19 40.80 338,600 41.04 41.04
15-09-24 42.33 42.62 41.28 268,500 42.41 42.41
15-09-23 41.49 42.93 41.18 299,700 42.50 42.50
15-09-22 40.69 41.52 40.27 167,900 41.49 41.49
15-09-21 41.43 42.52 40.52 281,700 41.02 41.02
15-09-18 41.94 42.67 40.74 1,237,800 40.93 40.93
Date Open High Low Vol Cls adjCls
15-09-17 41.38 43.09 41.16 295,100 42.58 42.58
15-09-16 41.32 41.51 41.02 150,900 41.22 41.22
15-09-15 41.17 41.56 40.53 334,600 41.39 41.39
15-09-14 41.41 42.35 40.08 591,400 41.29 41.29
15-09-11 40.37 41.61 39.57 728,400 41.29 41.29
15-09-10 41.54 41.70 39.52 368,000 40.37 40.37
15-09-09 42.50 43.63 41.60 464,000 41.83 41.83
15-09-08 40.26 41.49 40.03 314,000 41.36 41.36
15-09-04 39.94 40.44 39.34 188,500 39.75 39.75
Date Open High Low Vol Cls adjCls
15-09-03 41.21 42.65 40.33 236,800 40.43 40.43
15-09-02 39.58 41.19 38.50 373,300 41.14 41.14
15-09-01 38.66 39.56 37.90 503,000 39.36 39.36
15-08-31 38.75 39.57 38.29 295,200 38.64 38.64
15-08-28 38.99 39.40 38.53 281,900 39.09 39.09
15-08-27 38.66 39.44 38.16 308,700 38.98 38.98
15-08-26 38.44 38.98 37.10 244,300 38.52 38.52
15-08-25 38.24 38.78 37.47 306,100 37.55 37.55
15-08-24 38.48 39.00 36.31 637,600 36.92 36.92
Date Open High Low Vol Cls adjCls
15-08-21 40.06 41.11 40.02 426,800 40.50 40.50
15-08-20 43.67 43.90 40.59 658,600 40.72 40.72
15-08-19 45.32 45.81 43.95 295,000 43.97 43.97
15-08-18 45.54 46.48 45.37 235,900 45.51 45.51
15-08-17 45.11 45.83 44.78 278,100 45.47 45.47
15-08-14 45.16 45.59 44.50 198,500 45.38 45.38
15-08-13 45.48 45.98 44.81 264,500 45.08 45.08
15-08-12 45.08 45.74 44.42 344,200 45.59 45.59
15-08-11 45.60 46.79 45.16 281,900 45.43 45.43
Date Open High Low Vol Cls adjCls
15-08-10 47.03 47.47 45.47 474,000 46.11 46.11
15-08-07 45.92 47.00 45.54 370,200 46.65 46.65
15-08-06 46.69 47.90 45.67 350,200 46.10 46.10
15-08-05 47.51 48.34 45.55 552,300 46.62 46.62
15-08-04 44.81 47.52 44.68 697,200 47.44 47.44
15-08-03 43.90 45.25 43.90 430,500 44.88 44.88
15-07-31 43.07 44.84 42.89 663,900 43.63 43.63
15-07-30 41.00 42.76 40.42 802,800 42.75 42.75
15-07-29 46.40 46.40 40.28 1,236,700 41.13 41.13
Date Open High Low Vol Cls adjCls
15-07-28 43.97 44.26 42.79 322,400 44.15 44.15
15-07-27 43.94 44.11 42.62 375,300 43.44 43.44
15-07-24 44.79 45.10 43.91 195,200 44.18 44.18
15-07-23 44.62 45.70 44.37 197,800 44.68 44.68
15-07-22 43.35 44.72 43.18 259,100 44.69 44.69
15-07-21 43.97 44.37 42.71 250,300 43.55 43.55
15-07-20 44.78 44.94 43.50 196,200 43.82 43.82
15-07-17 44.31 44.78 43.71 233,700 44.69 44.69
15-07-16 42.93 44.21 42.64 376,600 44.13 44.13
Date Open High Low Vol Cls adjCls
15-07-15 42.27 42.74 41.55 230,300 42.45 42.45
15-07-14 41.78 42.72 41.62 262,100 42.11 42.11
15-07-13 41.81 42.35 41.72 237,700 42.10 42.10
15-07-10 41.27 41.76 40.83 248,100 41.52 41.52
15-07-09 42.03 42.15 40.75 255,400 40.94 40.94
15-07-08 41.03 41.88 41.03 403,500 41.68 41.68
15-07-07 41.00 41.67 40.31 383,100 41.44 41.44
15-07-06 40.59 41.26 40.55 279,900 41.13 41.13
15-07-02 40.65 41.27 40.32 314,300 40.86 40.86
Date Open High Low Vol Cls adjCls
15-07-01 40.82 41.28 39.11 671,700 40.62 40.62
15-06-30 39.96 40.36 39.24 514,600 39.73 39.73
15-06-29 38.93 40.95 38.93 420,300 39.78 39.78
15-06-26 39.88 40.37 38.93 1,046,700 39.32 39.32
15-06-25 39.51 40.37 39.00 332,900 39.96 39.96
15-06-24 40.00 40.70 39.06 387,100 39.49 39.49
15-06-23 42.01 42.48 39.93 1,067,400 40.44 40.44
15-06-22 42.69 43.61 42.14 398,400 42.20 42.20
15-06-19 42.05 42.98 41.80 765,000 42.34 42.34
Date Open High Low Vol Cls adjCls
15-06-18 40.44 41.09 40.20 269,700 40.93 40.93
15-06-17 39.43 40.24 39.17 285,000 40.17 40.17
15-06-16 37.83 39.66 37.83 259,700 39.18 39.18
15-06-15 38.11 38.35 37.62 285,100 37.98 37.98
15-06-12 37.31 38.42 37.22 280,800 38.23 38.23
15-06-11 37.16 37.62 36.94 398,700 37.50 37.50
15-06-10 36.68 37.69 36.51 318,500 37.40 37.40
15-06-09 35.70 37.63 35.69 919,800 36.11 36.11
15-06-08 34.22 35.32 33.63 298,700 34.64 34.64
Date Open High Low Vol Cls adjCls
15-06-05 33.16 34.28 33.16 218,900 34.14 34.14
15-06-04 32.82 33.38 32.62 196,800 33.30 33.30
15-06-03 32.73 33.10 31.94 247,900 33.04 33.04
15-06-02 31.86 32.98 31.80 221,000 32.56 32.56
15-06-01 31.14 32.45 31.11 304,600 32.05 32.05
15-05-29 31.19 31.37 30.08 496,100 31.02 31.02
15-05-28 31.67 31.98 31.13 188,600 31.83 31.83
15-05-27 29.95 31.74 29.87 674,400 31.67 31.67
15-05-26 28.74 29.61 28.71 177,400 29.13 29.13
Date Open High Low Vol Cls adjCls
15-05-22 28.93 29.38 28.70 195,000 28.98 28.98
15-05-21 29.20 29.35 28.92 99,900 28.99 28.99
15-05-20 29.01 29.42 28.74 145,100 29.25 29.25
15-05-19 28.73 29.20 28.56 168,000 28.85 28.85
15-05-18 28.40 28.98 28.32 150,000 28.79 28.79
15-05-15 28.41 28.73 28.39 118,400 28.49 28.49
15-05-14 28.18 28.61 27.81 142,800 28.53 28.53
15-05-13 28.33 28.56 28.01 165,200 28.03 28.03
15-05-12 28.26 28.58 27.67 193,200 28.30 28.30
Date Open High Low Vol Cls adjCls
15-05-11 28.05 28.73 28.05 167,100 28.44 28.44
15-05-08 28.07 28.31 27.87 175,400 27.99 27.99
15-05-07 27.64 28.15 27.37 290,700 27.78 27.78
15-05-06 27.86 28.09 27.40 244,100 27.79 27.79
15-05-05 27.47 28.63 27.00 324,400 27.90 27.90
15-05-04 26.05 27.92 26.05 338,900 27.68 27.68
15-05-01 28.18 28.18 27.02 210,900 27.35 27.35
15-04-30 27.79 29.18 27.75 421,000 27.81 27.81
15-04-29 28.29 28.87 27.40 436,600 27.86 27.86
Date Open High Low Vol Cls adjCls
15-04-28 25.32 26.38 24.81 165,200 26.23 26.23
15-04-27 26.95 27.19 25.14 185,700 25.42 25.42
15-04-24 26.90 27.19 26.64 113,100 26.82 26.82
15-04-23 25.92 26.99 25.91 156,300 26.82 26.82
15-04-22 25.96 26.23 25.48 83,100 26.07 26.07
15-04-21 26.01 26.28 25.90 125,100 26.04 26.04
15-04-20 25.45 26.23 25.44 153,900 25.89 25.89
15-04-17 25.65 25.89 25.37 117,200 25.43 25.43
15-04-16 25.96 26.17 25.68 94,600 25.85 25.85
Date Open High Low Vol Cls adjCls
15-04-15 26.17 26.39 26.08 103,900 26.11 26.11
15-04-14 26.42 26.58 26.00 118,900 26.14 26.14
15-04-13 26.30 26.87 26.30 104,200 26.47 26.47
15-04-10 26.45 26.66 26.28 90,900 26.38 26.38
15-04-09 26.14 26.46 25.98 155,500 26.36 26.36
15-04-08 26.31 26.67 25.93 294,200 26.14 26.14
15-04-07 26.77 27.06 26.33 121,800 26.43 26.43
15-04-06 26.81 27.14 26.54 163,400 26.80 26.80
15-04-02 27.52 27.90 26.96 114,300 27.21 27.21
Date Open High Low Vol Cls adjCls
15-04-01 26.74 27.48 26.69 213,000 27.45 27.45
15-03-31 26.67 27.02 26.56 316,600 26.78 26.78
15-03-30 26.88 27.00 26.56 130,100 26.79 26.79
15-03-27 26.63 27.05 26.40 172,100 26.68 26.68
15-03-26 26.96 27.05 26.50 151,800 26.58 26.58
15-03-25 27.72 28.01 26.93 134,100 27.00 27.00
15-03-24 27.68 27.82 27.31 135,200 27.65 27.65
15-03-23 26.75 27.85 26.75 250,400 27.76 27.76
15-03-20 27.19 27.38 26.70 462,800 26.74 26.74
Date Open High Low Vol Cls adjCls
15-03-19 26.87 27.19 26.70 162,700 26.99 26.99
15-03-18 27.16 27.47 26.16 373,600 26.99 26.99
15-03-17 27.36 27.52 26.92 195,800 27.19 27.19
15-03-16 27.29 28.00 27.29 175,400 27.50 27.50
15-03-13 27.23 27.76 26.83 226,200 27.16 27.16
15-03-12 27.38 27.69 27.02 273,800 27.33 27.33
15-03-11 27.72 27.98 27.22 172,000 27.31 27.31
15-03-10 27.05 27.98 26.86 201,700 27.63 27.63
15-03-09 27.58 27.80 26.74 295,100 27.43 27.43
Date Open High Low Vol Cls adjCls
15-03-06 28.05 28.64 27.58 240,000 27.62 27.62
15-03-05 29.61 29.87 25.83 1,103,500 28.35 28.35
15-03-04 29.31 30.33 27.97 457,400 29.43 29.43
15-03-03 30.92 31.14 29.50 233,900 29.96 29.96
15-03-02 30.24 31.20 30.20 181,900 30.89 30.89
15-02-27 30.99 31.27 30.09 257,100 30.17 30.17
15-02-26 29.61 30.94 29.58 291,500 30.90 30.90
15-02-25 28.72 29.66 28.25 255,300 29.61 29.61
15-02-24 29.29 29.45 28.55 133,500 28.77 28.77
Date Open High Low Vol Cls adjCls
15-02-23 28.52 29.35 28.36 149,300 29.17 29.17
15-02-20 28.56 28.86 28.35 153,800 28.69 28.69
15-02-19 28.94 29.14 28.46 75,900 28.51 28.51
15-02-18 28.39 29.00 28.21 108,900 28.94 28.94
15-02-17 28.72 28.95 28.29 110,900 28.52 28.52
15-02-13 28.39 28.76 27.91 179,100 28.62 28.62
15-02-12 28.95 29.40 28.35 150,500 28.46 28.46
15-02-11 28.50 29.28 28.29 127,200 28.89 28.89
15-02-10 28.37 28.72 28.17 163,600 28.51 28.51
Date Open High Low Vol Cls adjCls
15-02-09 28.10 28.63 28.00 143,800 28.27 28.27
15-02-06 28.38 28.66 28.04 149,500 28.30 28.30
15-02-05 27.99 28.47 27.94 130,700 28.31 28.31
15-02-04 27.70 28.20 27.44 159,000 27.96 27.96
15-02-03 27.90 28.26 27.61 150,200 27.76 27.76
15-02-02 28.34 28.34 27.52 192,700 27.92 27.92
15-01-30 28.62 28.86 28.10 376,200 28.18 28.18
15-01-29 29.00 29.07 28.02 216,100 28.86 28.86
15-01-28 29.16 30.02 28.86 241,900 29.06 29.06
Date Open High Low Vol Cls adjCls
15-01-27 28.80 29.15 28.59 122,600 29.00 29.00
15-01-26 28.75 29.06 28.57 118,900 29.05 29.05
15-01-23 28.99 29.17 28.42 127,200 28.68 28.68
15-01-22 28.21 29.08 27.91 156,100 28.99 28.99
15-01-21 28.00 28.39 27.68 182,500 27.95 27.95
15-01-20 28.26 28.42 27.99 202,000 28.14 28.14
15-01-16 27.63 28.34 27.46 148,700 28.26 28.26
15-01-15 28.74 28.99 27.37 225,700 27.74 27.74
15-01-14 27.48 28.62 27.14 221,500 28.57 28.57
Date Open High Low Vol Cls adjCls
15-01-13 28.22 28.58 27.51 269,200 27.88 27.88
15-01-12 27.95 28.48 27.82 156,600 27.96 27.96
15-01-09 28.52 29.04 28.03 256,400 28.11 28.11
15-01-08 27.86 28.46 27.72 318,100 28.41 28.41
15-01-07 27.71 27.84 27.17 191,100 27.60 27.60
15-01-06 28.06 28.34 27.11 245,600 27.56 27.56
15-01-05 28.81 28.81 27.76 319,300 28.04 28.04
15-01-02 29.41 29.99 28.46 182,600 28.94 28.94
14-12-31 30.17 30.48 29.25 325,700 29.35 29.35
Date Open High Low Vol Cls adjCls
14-12-30 29.62 30.19 29.52 203,700 30.07 30.07
14-12-29 29.45 29.88 29.43 190,900 29.62 29.62
14-12-26 29.07 29.83 29.07 190,800 29.54 29.54
14-12-24 29.14 29.14 28.96 142,400 28.97 28.97
14-12-23 29.06 29.16 28.59 257,500 29.05 29.05
14-12-22 27.86 29.15 27.38 452,900 28.95 28.95
14-12-19 27.85 28.60 27.44 775,700 27.91 27.91
14-12-18 28.00 28.48 27.68 213,300 27.88 27.88
14-12-17 26.59 27.70 26.21 237,800 27.67 27.67
Date Open High Low Vol Cls adjCls
14-12-16 26.58 27.19 26.34 204,200 26.65 26.65
14-12-15 26.87 27.39 26.12 265,200 26.56 26.56
14-12-12 26.83 27.42 26.56 288,000 26.81 26.81
14-12-11 26.92 27.85 26.92 275,700 27.13 27.13
14-12-10 27.05 27.29 26.48 371,300 26.84 26.84
14-12-09 25.96 27.12 25.66 330,200 27.12 27.12
14-12-08 26.08 27.07 25.77 273,000 26.17 26.17
14-12-05 25.99 26.68 25.99 194,400 26.19 26.19
14-12-04 26.26 26.34 25.78 265,000 25.96 25.96
Date Open High Low Vol Cls adjCls
14-12-03 26.09 26.71 25.85 264,900 26.41 26.41
14-12-02 25.98 26.31 25.71 305,500 26.11 26.11
14-12-01 26.09 26.15 25.57 305,700 25.61 25.61
14-11-28 25.82 26.25 25.38 79,900 25.42 25.42
14-11-26 26.14 26.18 25.53 150,000 25.79 25.79
14-11-25 26.17 26.54 25.82 231,900 26.10 26.10
14-11-24 25.33 26.29 25.33 295,200 26.04 26.04
14-11-21 25.88 25.96 24.91 233,600 25.35 25.35
14-11-20 24.83 25.63 24.75 157,300 25.61 25.61
Date Open High Low Vol Cls adjCls
14-11-19 25.08 25.30 24.71 150,800 24.89 24.89
14-11-18 24.91 25.41 24.82 152,900 25.06 25.06
14-11-17 25.25 25.50 24.74 187,300 24.81 24.81
14-11-14 25.11 25.42 24.85 196,800 25.25 25.25
14-11-13 25.17 25.71 24.82 194,000 25.09 25.09
14-11-12 24.80 25.27 24.67 257,400 25.11 25.11
14-11-11 25.07 25.37 24.81 228,000 24.95 24.95
14-11-10 24.85 25.33 24.74 246,900 25.14 25.14
14-11-07 25.12 25.74 24.62 406,200 24.79 24.79
Date Open High Low Vol Cls adjCls
14-11-06 25.51 25.81 25.00 456,000 25.17 25.17
14-11-05 26.65 26.73 25.18 548,100 25.54 25.54
14-11-04 25.85 26.57 25.60 413,500 26.50 26.50
14-11-03 26.03 26.28 25.47 544,500 25.81 25.81
14-10-31 25.80 26.34 25.33 784,700 26.10 26.10
14-10-30 25.20 25.91 24.94 1,109,900 25.28 25.28
14-10-29 24.18 26.00 23.95 1,609,600 25.22 25.22
14-10-28 21.70 22.00 21.26 359,700 21.76 21.76
14-10-27 21.74 21.74 21.07 231,900 21.48 21.48
Date Open High Low Vol Cls adjCls
14-10-24 21.95 21.99 21.16 223,000 21.80 21.80
14-10-23 21.77 22.20 21.61 298,900 21.94 21.94
14-10-22 21.51 22.06 21.45 308,000 21.58 21.58
14-10-21 21.72 21.75 21.16 201,100 21.51 21.51
14-10-20 20.63 21.58 20.60 255,700 21.58 21.58
14-10-17 21.05 21.36 20.67 237,700 20.70 20.70
14-10-16 20.40 21.08 20.40 261,400 20.77 20.77
14-10-15 19.91 20.88 19.39 287,900 20.76 20.76
14-10-14 20.70 20.98 20.17 235,000 20.21 20.21
Date Open High Low Vol Cls adjCls
14-10-13 20.12 20.98 19.87 280,600 20.46 20.46
14-10-10 19.99 20.79 19.99 197,100 20.15 20.15
14-10-09 20.60 20.82 19.99 299,900 20.08 20.08
14-10-08 19.58 20.51 19.34 311,600 20.49 20.49
14-10-07 19.69 20.11 19.57 166,600 19.59 19.59
14-10-06 20.35 20.35 19.54 259,500 19.87 19.87
14-10-03 20.30 20.43 20.02 159,600 20.32 20.32
14-10-02 19.57 20.16 19.03 253,600 20.12 20.12
14-10-01 20.10 20.10 19.45 406,400 19.57 19.57
Date Open High Low Vol Cls adjCls
14-09-30 20.49 20.75 20.10 363,700 20.17 20.17
14-09-29 20.41 20.78 20.17 223,600 20.48 20.48
14-09-26 20.51 20.92 20.20 315,600 20.60 20.60
14-09-25 21.21 21.36 20.26 225,900 20.49 20.49
14-09-24 20.32 21.39 19.92 537,500 21.17 21.17
14-09-23 20.29 20.51 20.10 231,600 20.20 20.20
14-09-22 20.26 20.48 19.98 297,600 20.41 20.41
14-09-19 20.72 20.84 19.90 427,200 20.31 20.31
14-09-18 20.50 20.86 20.18 193,200 20.60 20.60
Date Open High Low Vol Cls adjCls
14-09-17 20.41 20.65 20.19 162,200 20.34 20.34
14-09-16 20.36 20.49 20.02 226,900 20.32 20.32
14-09-15 20.48 20.71 20.02 285,100 20.43 20.43
14-09-12 20.72 20.78 20.43 176,400 20.54 20.54
14-09-11 20.59 20.92 20.50 113,300 20.78 20.78
14-09-10 20.38 20.91 20.33 242,300 20.70 20.70
14-09-09 21.00 21.33 20.26 354,800 20.32 20.32
14-09-08 20.40 21.55 20.34 554,300 21.08 21.08
14-09-05 20.20 20.48 20.10 247,600 20.39 20.39
Date Open High Low Vol Cls adjCls
14-09-04 20.53 20.76 20.25 237,900 20.27 20.27
14-09-03 20.79 21.00 20.36 380,300 20.48 20.48
14-09-02 20.96 21.21 20.54 282,700 20.74 20.74
14-08-29 20.88 21.08 20.83 221,700 20.92 20.92
14-08-28 20.76 20.98 20.52 187,700 20.76 20.76
14-08-27 21.06 21.11 20.92 219,100 20.94 20.94
14-08-26 21.09 21.30 20.95 245,600 21.08 21.08
14-08-25 21.32 21.37 20.89 224,700 21.09 21.09
14-08-22 21.13 21.37 20.94 167,500 21.24 21.24
Date Open High Low Vol Cls adjCls
14-08-21 21.16 21.43 20.55 334,700 21.17 21.17
14-08-20 21.43 21.58 21.00 239,300 21.19 21.19
14-08-19 21.52 21.91 21.46 381,700 21.55 21.55
14-08-18 21.49 21.84 21.30 260,700 21.59 21.59
14-08-15 21.58 21.85 21.10 471,500 21.30 21.30
14-08-14 21.65 21.90 21.00 434,000 21.37 21.37
14-08-13 20.88 21.78 20.49 706,300 21.58 21.58
14-08-12 20.88 21.21 20.60 329,400 20.86 20.86
14-08-11 21.32 21.35 20.75 353,600 20.90 20.90
Date Open High Low Vol Cls adjCls
14-08-08 20.85 21.35 20.54 466,100 21.28 21.28
14-08-07 21.78 22.02 20.79 472,500 20.90 20.90
14-08-06 21.61 22.17 21.39 464,500 21.78 21.78
14-08-05 21.46 22.58 21.26 965,800 21.78 21.78
14-08-04 19.51 21.86 19.45 1,199,300 21.63 21.63
14-08-01 20.11 20.31 19.36 472,500 19.49 19.49
14-07-31 19.76 20.35 19.03 1,031,400 20.18 20.18
14-07-30 17.00 20.93 16.51 2,965,000 20.16 20.16
14-07-29 15.86 16.14 15.70 238,600 16.07 16.07
Date Open High Low Vol Cls adjCls
14-07-28 15.86 16.08 15.65 241,700 15.84 15.84
14-07-25 15.97 16.16 15.71 226,900 15.88 15.88
14-07-24 16.05 16.36 15.93 189,800 16.12 16.12
14-07-23 16.42 16.42 15.97 210,400 16.05 16.05
14-07-22 15.78 16.57 15.62 360,200 16.41 16.41
14-07-21 15.89 15.94 15.48 177,600 15.72 15.72
14-07-18 15.78 16.58 15.73 555,800 16.02 16.02
14-07-17 15.73 15.98 15.50 271,500 15.58 15.58
14-07-16 15.73 15.91 15.50 201,700 15.85 15.85
Date Open High Low Vol Cls adjCls
14-07-15 15.93 16.15 15.57 293,200 15.60 15.60
14-07-14 15.88 16.02 15.76 217,200 15.93 15.93
14-07-11 15.43 15.85 15.35 261,600 15.72 15.72
14-07-10 15.45 15.74 15.31 255,800 15.49 15.49
14-07-09 16.07 16.07 15.69 216,900 15.69 15.69
14-07-08 16.25 16.66 15.78 555,400 15.91 15.91
14-07-07 16.58 16.70 16.20 319,000 16.20 16.20
14-07-03 16.50 16.73 16.37 279,600 16.69 16.69
14-07-02 16.11 16.49 16.07 645,900 16.39 16.39
Date Open High Low Vol Cls adjCls
14-07-01 16.93 17.27 15.97 1,156,400 16.07 16.07
14-06-30 17.61 18.20 16.62 1,698,100 16.74 16.74
14-06-27 14.50 17.55 14.46 5,027,800 17.46 17.46
14-06-26 13.41 13.46 13.25 145,400 13.45 13.45
14-06-25 13.25 13.50 13.25 153,900 13.39 13.39
14-06-24 13.59 13.72 13.34 241,400 13.35 13.35
14-06-23 13.79 13.85 13.53 190,100 13.62 13.62
14-06-20 13.43 13.86 13.27 612,400 13.83 13.83
14-06-19 13.47 13.55 13.34 159,100 13.43 13.43
Date Open High Low Vol Cls adjCls
14-06-18 13.52 13.58 13.26 311,800 13.40 13.40
14-06-17 13.65 13.72 13.44 221,900 13.53 13.53
14-06-16 13.62 13.76 13.42 316,800 13.59 13.59
14-06-13 13.82 13.83 13.56 231,300 13.62 13.62
14-06-12 13.89 14.01 13.65 167,300 13.77 13.77
14-06-11 14.27 14.28 13.85 176,900 13.88 13.88
14-06-10 14.37 14.42 14.17 230,000 14.29 14.29
14-06-09 14.24 14.68 14.10 236,300 14.47 14.47
14-06-06 14.27 14.44 14.18 164,200 14.27 14.27
Date Open High Low Vol Cls adjCls
14-06-05 13.87 14.25 13.67 330,700 14.19 14.19
14-06-04 13.97 13.97 13.80 194,100 13.88 13.88
14-06-03 13.92 14.15 13.77 319,100 14.01 14.01
14-06-02 14.51 14.57 13.78 511,800 14.01 14.01
14-05-30 14.70 14.70 14.37 206,900 14.55 14.55
14-05-29 14.66 14.78 14.54 97,800 14.66 14.66
14-05-28 14.89 14.93 14.57 180,100 14.64 14.64
14-05-27 14.80 15.14 14.58 230,700 14.95 14.95
14-05-23 14.50 14.74 14.44 111,200 14.72 14.72
Date Open High Low Vol Cls adjCls
14-05-22 14.17 14.59 14.14 177,500 14.56 14.56
14-05-21 14.35 14.47 14.05 167,600 14.19 14.19
14-05-20 14.74 14.74 14.25 370,800 14.32 14.32
14-05-19 14.74 14.93 14.48 177,800 14.81 14.81
14-05-16 14.94 14.94 14.54 409,400 14.83 14.83
14-05-15 14.60 15.15 14.30 937,100 14.97 14.97
14-05-14 14.39 14.39 13.95 188,700 14.00 14.00
14-05-13 14.51 14.68 14.38 291,000 14.40 14.40
14-05-12 13.53 14.75 13.53 689,300 14.50 14.50
Date Open High Low Vol Cls adjCls
14-05-09 13.36 13.58 13.21 291,400 13.36 13.36
14-05-08 12.92 14.50 12.86 980,100 13.36 13.36
14-05-07 13.53 13.65 13.23 606,700 13.50 13.50
14-05-06 13.82 14.09 13.51 234,200 13.51 13.51
14-05-05 13.66 14.34 13.52 417,500 13.93 13.93
14-05-02 13.53 13.83 13.47 285,800 13.52 13.52
14-05-01 13.62 13.89 13.20 332,700 13.46 13.46
14-04-30 13.45 13.81 13.37 426,600 13.63 13.63
14-04-29 13.17 13.57 13.10 333,700 13.45 13.45
Date Open High Low Vol Cls adjCls
14-04-28 13.78 13.87 13.12 351,600 13.14 13.14
14-04-25 13.75 13.95 13.64 207,500 13.75 13.75
14-04-24 13.87 14.10 13.63 207,100 13.75 13.75
14-04-23 14.11 14.59 13.78 574,400 13.82 13.82
14-04-22 14.06 14.27 13.99 293,500 14.14 14.14
14-04-21 13.81 14.25 13.81 189,400 14.04 14.04
14-04-17 13.75 13.89 13.61 219,100 13.78 13.78
14-04-16 13.78 13.88 13.58 242,300 13.75 13.75
14-04-15 13.74 13.86 13.53 280,200 13.69 13.69
Date Open High Low Vol Cls adjCls
14-04-14 14.02 14.09 13.56 197,900 13.74 13.74
14-04-11 14.01 14.32 13.76 239,000 13.90 13.90
14-04-10 14.69 14.78 14.09 218,700 14.18 14.18
14-04-09 14.56 14.78 14.31 231,100 14.74 14.74
14-04-08 14.48 14.69 14.23 337,500 14.50 14.50
14-04-07 14.65 14.70 14.21 365,500 14.50 14.50
14-04-04 15.42 15.47 14.61 246,400 14.75 14.75
14-04-03 15.62 15.66 15.16 287,100 15.34 15.34
14-04-02 15.49 15.81 15.30 286,500 15.70 15.70
Date Open High Low Vol Cls adjCls
14-04-01 14.95 15.54 14.95 409,200 15.50 15.50
14-03-31 14.76 15.11 14.67 218,700 14.89 14.89
14-03-28 14.72 15.38 14.71 358,600 14.73 14.73
14-03-27 14.72 14.90 14.40 249,100 14.71 14.71
14-03-26 15.00 15.28 14.69 320,800 14.69 14.69
14-03-25 14.93 15.15 14.66 230,100 14.90 14.90
14-03-24 14.95 15.10 14.74 394,900 14.82 14.82
14-03-21 14.99 15.16 14.83 545,800 14.92 14.92
14-03-20 14.82 15.11 14.73 356,000 14.90 14.90
Date Open High Low Vol Cls adjCls
14-03-19 14.56 14.95 14.47 376,400 14.89 14.89
14-03-18 14.21 14.58 14.13 240,500 14.55 14.55
14-03-17 14.49 14.83 14.22 235,900 14.22 14.22
14-03-14 13.99 14.44 13.85 530,900 14.41 14.41
14-03-13 15.26 15.42 14.02 902,000 14.09 14.09
14-03-12 14.52 16.08 14.51 647,300 15.42 15.42
14-03-11 15.39 16.16 14.47 475,100 15.66 15.66
14-03-10 15.84 16.24 15.80 267,200 16.20 16.20
14-03-07 15.91 16.14 15.43 224,500 15.87 15.87
Date Open High Low Vol Cls adjCls
14-03-06 16.43 16.43 15.77 371,200 15.80 15.80
14-03-05 16.64 16.73 16.27 190,200 16.45 16.45
14-03-04 16.96 17.16 16.62 331,000 16.67 16.67
14-03-03 16.80 17.00 16.42 190,600 16.73 16.73
14-02-28 17.45 17.61 16.92 301,100 16.96 16.96
14-02-27 16.93 17.46 16.74 196,500 17.42 17.42
14-02-26 16.63 17.24 16.49 202,500 16.96 16.96
14-02-25 16.87 16.87 16.44 151,800 16.58 16.58
14-02-24 16.54 17.17 16.43 376,800 16.95 16.95
Date Open High Low Vol Cls adjCls
14-02-21 16.77 17.00 16.39 212,400 16.60 16.60
14-02-20 16.38 16.81 16.19 165,200 16.66 16.66
14-02-19 16.53 16.98 16.27 313,700 16.31 16.31
14-02-18 15.67 17.00 15.62 533,800 16.50 16.50
14-02-14 15.63 15.77 15.48 123,000 15.67 15.67
14-02-13 15.19 15.96 15.19 302,300 15.69 15.69
14-02-12 15.36 15.60 15.17 176,700 15.30 15.30
14-02-11 15.25 15.42 14.95 132,100 15.30 15.30
14-02-10 15.23 15.28 14.81 154,500 15.23 15.23
Date Open High Low Vol Cls adjCls
14-02-07 15.45 15.50 15.00 182,100 15.25 15.25
14-02-06 15.13 15.50 14.98 329,200 15.40 15.40
14-02-05 14.80 15.17 14.40 321,600 15.08 15.08
14-02-04 14.70 15.23 14.66 272,000 14.86 14.86
14-02-03 15.09 15.34 14.46 247,500 14.63 14.63
14-01-31 15.01 15.47 15.01 213,700 15.09 15.09
14-01-30 15.17 15.36 15.14 161,700 15.27 15.27
14-01-29 15.26 15.54 14.95 205,500 15.07 15.07
14-01-28 15.17 15.52 14.98 253,000 15.41 15.41
Date Open High Low Vol Cls adjCls
14-01-27 15.23 15.47 14.89 302,200 15.18 15.18
14-01-24 15.29 15.63 15.07 238,200 15.24 15.24
14-01-23 15.39 15.48 15.23 167,600 15.36 15.36
14-01-22 15.54 15.57 15.32 177,500 15.50 15.50
14-01-21 15.78 15.90 15.42 190,600 15.53 15.53
14-01-17 15.29 16.00 15.29 233,900 15.64 15.64
14-01-16 14.88 16.22 14.88 536,300 15.36 15.36
14-01-15 14.50 15.03 14.20 321,500 14.88 14.88
14-01-14 14.62 14.82 14.44 247,100 14.58 14.58
Date Open High Low Vol Cls adjCls
14-01-13 14.84 15.20 14.49 282,500 14.60 14.60
14-01-10 14.84 15.14 14.73 268,100 14.93 14.93
14-01-09 14.90 14.91 14.56 238,300 14.88 14.88
14-01-08 14.91 15.13 14.81 248,300 14.88 14.88
14-01-07 14.61 15.16 14.61 308,900 14.96 14.96
14-01-06 14.61 14.79 14.41 325,700 14.56 14.56
14-01-03 14.43 14.61 14.25 206,500 14.55 14.55
14-01-02 14.60 14.60 14.20 316,400 14.42 14.42
13-12-31 14.61 14.93 14.54 299,400 14.63 14.63
Date Open High Low Vol Cls adjCls
13-12-30 14.67 14.82 14.39 359,400 14.61 14.61
13-12-27 14.68 14.88 14.53 183,300 14.72 14.72
13-12-26 14.96 15.22 14.66 213,200 14.68 14.68
13-12-24 14.82 15.22 14.65 160,900 14.96 14.96
13-12-23 14.50 14.87 14.21 459,100 14.79 14.79
13-12-20 14.64 14.67 14.24 750,500 14.40 14.40
13-12-19 14.73 14.88 14.48 340,600 14.63 14.63
13-12-18 14.80 14.89 14.39 332,600 14.78 14.78
13-12-17 15.12 15.19 14.62 467,700 14.74 14.74
Date Open High Low Vol Cls adjCls
13-12-16 15.06 15.37 14.87 439,200 15.12 15.12
13-12-13 15.07 15.26 14.82 302,300 15.01 15.01
13-12-12 14.76 15.08 14.74 422,600 15.01 15.01
13-12-11 15.54 15.57 14.61 542,300 14.71 14.71
13-12-10 15.32 15.52 15.01 501,100 15.52 15.52
13-12-09 15.52 15.53 15.26 445,300 15.35 15.35
13-12-06 15.70 15.93 15.45 408,800 15.50 15.50
13-12-05 15.74 15.78 15.49 406,900 15.52 15.52
13-12-04 15.77 15.87 15.32 529,100 15.78 15.78
Date Open High Low Vol Cls adjCls
13-12-03 15.90 16.18 15.76 785,700 15.83 15.83
13-12-02 16.25 16.76 15.65 800,300 15.97 15.97
13-11-29 16.61 16.75 16.27 259,900 16.28 16.28
13-11-27 16.03 16.78 16.01 532,100 16.50 16.50
13-11-26 15.97 16.12 15.73 681,500 16.05 16.05
13-11-25 15.62 16.22 15.42 830,000 15.92 15.92
13-11-22 15.85 15.90 15.41 626,400 15.56 15.56
13-11-21 14.40 15.70 14.29 1,448,300 15.61 15.61
13-11-20 14.49 14.77 14.20 703,300 14.30 14.30
Date Open High Low Vol Cls adjCls
13-11-19 14.32 14.62 14.24 887,600 14.56 14.56
13-11-18 14.36 14.45 14.10 905,700 14.32 14.32
13-11-15 14.02 14.74 13.88 1,341,300 14.35 14.35
13-11-14 12.89 13.87 12.63 831,000 13.77 13.77
13-11-13 13.61 13.75 12.60 2,329,000 12.96 12.96
13-11-12 15.61 16.05 13.95 3,359,600 14.32 14.32
13-11-11 17.07 17.43 16.95 499,400 17.35 17.35
13-11-08 16.41 17.17 16.27 267,000 17.10 17.10
13-11-07 16.88 17.01 16.31 300,700 16.40 16.40
Date Open High Low Vol Cls adjCls
13-11-06 16.84 16.99 16.66 187,300 16.83 16.83
13-11-05 17.02 17.20 16.59 320,300 16.79 16.79
13-11-04 16.51 17.22 16.51 374,200 17.18 17.18
13-11-01 16.48 16.86 16.06 469,200 16.64 16.64
13-10-31 16.23 16.67 15.97 487,200 16.28 16.28
13-10-30 16.33 16.34 15.89 402,300 16.25 16.25
13-10-29 16.27 16.45 16.02 304,400 16.28 16.28
13-10-28 16.72 17.01 16.30 443,000 16.45 16.45
13-10-25 17.42 17.48 16.77 262,200 16.91 16.91
Date Open High Low Vol Cls adjCls
13-10-24 17.43 17.75 17.17 224,200 17.46 17.46
13-10-23 17.41 17.48 16.61 199,000 17.28 17.28
13-10-22 17.33 17.95 17.20 332,700 17.54 17.54
13-10-21 17.38 17.87 17.02 708,400 17.11 17.11
13-10-18 18.29 18.49 17.87 193,600 18.10 18.10
13-10-17 18.02 18.14 17.72 196,100 18.14 18.14
13-10-16 18.19 18.24 18.01 185,200 18.16 18.16
13-10-15 17.76 18.10 17.56 218,500 18.00 18.00
13-10-14 18.02 18.21 17.63 309,500 17.85 17.85
Date Open High Low Vol Cls adjCls
13-10-11 17.62 18.50 17.51 528,600 18.09 18.09
13-10-10 17.65 18.10 17.29 613,800 17.32 17.32
13-10-09 17.85 18.09 17.34 291,500 17.45 17.45
13-10-08 17.74 18.15 17.55 221,300 17.78 17.78
13-10-07 17.69 18.09 17.68 237,500 17.76 17.76
13-10-04 17.69 17.96 17.55 195,600 17.85 17.85
13-10-03 17.87 17.97 17.46 195,300 17.76 17.76
13-10-02 17.60 17.95 17.44 220,900 17.91 17.91
13-10-01 17.22 17.75 17.19 238,800 17.74 17.74
Date Open High Low Vol Cls adjCls
13-09-30 16.78 17.33 16.68 253,700 17.21 17.21
13-09-27 16.76 17.21 16.76 151,300 17.00 17.00
13-09-26 16.78 17.07 16.62 422,600 16.88 16.88
13-09-25 17.32 17.48 16.78 303,100 16.79 16.79
13-09-24 17.22 17.74 17.09 168,600 17.35 17.35
13-09-23 17.40 17.40 17.02 271,200 17.22 17.22
13-09-20 17.61 17.70 17.33 388,200 17.39 17.39
13-09-19 17.02 17.70 17.00 236,700 17.59 17.59
13-09-18 17.08 17.46 16.75 219,400 17.01 17.01
Date Open High Low Vol Cls adjCls
13-09-17 16.88 17.15 16.78 305,400 17.13 17.13
13-09-16 17.36 17.69 16.83 357,000 16.91 16.91
13-09-13 17.17 17.54 17.03 200,200 17.21 17.21
13-09-12 17.05 18.05 17.01 456,800 17.11 17.11
13-09-11 17.20 17.25 16.82 222,100 17.06 17.06
13-09-10 17.13 17.49 17.12 316,500 17.25 17.25
13-09-09 16.90 17.25 16.82 280,900 17.07 17.07
13-09-06 17.09 17.23 16.56 351,200 16.88 16.88
13-09-05 16.80 17.19 16.80 309,500 17.00 17.00
Date Open High Low Vol Cls adjCls
13-09-04 16.55 16.95 16.53 499,500 16.83 16.83
13-09-03 16.58 17.06 16.28 413,800 16.52 16.52
13-08-30 16.60 16.60 16.04 391,100 16.29 16.29
13-08-29 16.43 17.04 16.35 231,400 16.64 16.64
13-08-28 16.46 16.84 16.41 324,700 16.43 16.43
13-08-27 16.90 17.16 16.25 339,000 16.43 16.43
13-08-26 17.18 17.44 17.06 279,300 17.11 17.11
13-08-23 17.13 17.31 17.00 218,600 17.18 17.18
13-08-22 16.94 17.32 16.76 152,700 17.12 17.12
Date Open High Low Vol Cls adjCls
13-08-21 17.16 17.20 16.85 257,700 16.88 16.88
13-08-20 17.17 17.43 17.11 373,300 17.21 17.21
13-08-19 17.25 17.80 17.06 464,500 17.18 17.18
13-08-16 17.60 17.92 17.32 861,400 17.33 17.33
13-08-15 17.40 17.81 17.39 608,300 17.58 17.58
13-08-14 17.68 17.96 17.34 666,800 17.58 17.58
13-08-13 17.56 17.98 17.42 531,300 17.65 17.65
13-08-12 17.75 18.24 17.45 791,500 17.54 17.54
13-08-09 16.00 18.70 15.85 3,505,400 17.90 17.90
Date Open High Low Vol Cls adjCls
13-08-08 14.58 14.90 14.43 418,100 14.62 14.62
13-08-07 13.93 14.50 13.74 467,800 14.48 14.48
13-08-06 14.06 14.07 13.70 409,300 14.00 14.00
13-08-05 13.68 14.14 13.56 429,800 14.14 14.14
13-08-02 13.45 13.99 13.44 421,500 13.66 13.66
13-08-01 12.75 13.84 12.62 978,200 13.53 13.53
13-07-31 12.00 12.96 11.77 1,445,200 12.51 12.51
13-07-30 11.42 11.64 11.36 1,082,700 11.49 11.49
13-07-29 11.50 11.59 11.34 479,500 11.39 11.39
Date Open High Low Vol Cls adjCls
13-07-26 11.40 11.58 11.40 320,600 11.56 11.56
13-07-25 11.50 11.71 11.41 454,700 11.50 11.50
13-07-24 11.39 11.60 11.35 387,300 11.49 11.49
13-07-23 11.68 11.81 10.76 748,700 11.30 11.30
13-07-22 11.60 11.94 11.60 371,500 11.67 11.67
13-07-19 11.57 11.81 11.49 240,000 11.66 11.66
13-07-18 11.73 11.95 11.61 308,700 11.65 11.65
13-07-17 11.68 11.89 11.53 174,800 11.66 11.66
13-07-16 11.53 11.76 11.42 273,600 11.59 11.59
Date Open High Low Vol Cls adjCls
13-07-15 11.21 11.50 11.20 333,100 11.47 11.47
13-07-12 11.05 11.33 11.05 285,400 11.27 11.27
13-07-11 11.15 11.32 10.99 552,100 11.08 11.08
13-07-10 10.87 11.08 10.87 271,900 11.03 11.03
13-07-09 10.61 11.00 10.56 473,100 10.92 10.92
13-07-08 11.03 11.09 10.55 824,400 10.66 10.66
13-07-05 10.60 11.03 10.56 306,400 11.00 11.00
13-07-03 10.92 11.00 10.49 355,900 10.52 10.52
13-07-02 11.11 11.11 10.80 526,900 10.87 10.87
Date Open High Low Vol Cls adjCls
13-07-01 11.68 11.68 11.14 608,400 11.17 11.17
13-06-28 10.17 12.15 9.51 3,127,300 11.60 11.60
13-06-27 13.05 13.30 13.00 307,700 13.29 13.29
13-06-26 12.67 13.10 12.52 361,800 12.97 12.97
13-06-25 12.71 12.79 12.49 225,400 12.55 12.55
13-06-24 12.72 12.98 12.40 208,400 12.55 12.55
13-06-21 12.72 12.90 12.58 408,200 12.76 12.76
13-06-20 13.00 13.12 12.60 329,300 12.67 12.67
13-06-19 13.61 13.61 13.10 341,400 13.20 13.20
Date Open High Low Vol Cls adjCls
13-06-18 13.45 13.86 13.28 218,100 13.60 13.60
13-06-17 13.53 13.65 13.30 163,600 13.41 13.41
13-06-14 13.58 13.81 13.40 174,800 13.41 13.41
13-06-13 13.72 13.84 13.40 350,800 13.58 13.58
13-06-12 13.21 14.89 13.17 891,800 13.77 13.77
13-06-11 12.34 13.29 12.28 537,200 13.02 13.02
13-06-10 11.76 12.47 11.63 249,400 12.43 12.43
13-06-07 11.58 11.82 11.53 148,400 11.72 11.72
13-06-06 11.70 11.87 11.34 415,700 11.56 11.56
Date Open High Low Vol Cls adjCls
13-06-05 12.10 12.30 11.67 244,400 11.71 11.71
13-06-04 12.55 12.66 12.00 266,100 12.10 12.10
13-06-03 12.39 12.67 12.21 361,600 12.54 12.54
13-05-31 12.47 12.89 12.27 478,800 12.32 12.32
13-05-30 12.18 12.64 12.09 272,000 12.54 12.54
13-05-29 12.54 12.91 12.15 299,700 12.16 12.16
13-05-28 12.55 13.19 12.42 647,100 12.86 12.86
13-05-24 11.33 12.23 11.33 455,600 12.14 12.14
13-05-23 10.96 11.43 10.85 262,500 11.43 11.43
Date Open High Low Vol Cls adjCls
13-05-22 11.11 11.69 11.01 420,200 11.08 11.08
13-05-21 11.04 11.12 10.95 233,800 11.10 11.10
13-05-20 11.22 11.25 10.94 412,900 11.05 11.05
13-05-17 11.16 11.50 11.11 357,100 11.27 11.27
13-05-16 10.99 11.15 10.95 132,900 11.12 11.12
13-05-15 11.08 11.10 10.94 226,900 11.02 11.02
13-05-14 11.09 11.25 11.04 253,600 11.14 11.14
13-05-13 11.06 11.25 10.99 288,900 11.10 11.10
13-05-10 11.02 11.23 10.93 272,700 11.13 11.13
Date Open High Low Vol Cls adjCls
13-05-09 10.63 11.05 10.58 401,500 10.98 10.98
13-05-08 10.53 10.70 10.42 393,700 10.61 10.61
13-05-07 10.33 10.59 10.30 427,100 10.53 10.53
13-05-06 10.00 10.35 9.92 616,600 10.34 10.34
13-05-03 10.06 10.55 9.77 719,600 10.03 10.03
13-05-02 9.95 10.00 9.83 464,200 9.93 9.93
13-05-01 9.89 10.13 9.55 514,900 9.91 9.91
13-04-30 9.55 10.19 8.81 1,321,300 10.04 10.04
13-04-29 10.27 10.40 10.15 356,600 10.20 10.20
Date Open High Low Vol Cls adjCls
13-04-26 10.23 10.44 9.99 393,800 10.18 10.18
13-04-25 10.81 11.03 10.25 833,600 10.32 10.32
13-04-24 11.05 11.40 11.00 251,900 11.26 11.26
13-04-23 10.65 11.10 10.65 221,200 11.03 11.03
13-04-22 10.43 10.68 10.05 236,000 10.58 10.58
13-04-19 10.19 10.42 10.08 134,700 10.41 10.41
13-04-18 10.28 10.33 10.08 226,600 10.16 10.16
13-04-17 10.07 10.29 9.99 230,800 10.29 10.29
13-04-16 10.32 10.38 10.05 249,100 10.18 10.18
Date Open High Low Vol Cls adjCls
13-04-15 10.70 10.75 10.17 309,700 10.25 10.25
13-04-12 10.80 10.93 10.60 211,700 10.76 10.76
13-04-11 10.75 10.97 10.75 166,400 10.89 10.89
13-04-10 10.56 10.87 10.56 199,900 10.78 10.78
13-04-09 10.77 10.80 10.58 168,000 10.63 10.63
13-04-08 10.86 10.86 10.55 208,000 10.77 10.77
13-04-05 10.52 11.05 10.51 259,500 10.84 10.84
13-04-04 10.70 10.80 10.57 207,200 10.72 10.72
13-04-03 10.90 10.90 10.54 261,100 10.72 10.72
Date Open High Low Vol Cls adjCls
13-04-02 11.05 11.34 10.79 197,400 10.90 10.90
13-04-01 11.09 11.12 10.65 350,600 10.96 10.96
13-03-28 11.58 11.58 11.11 297,700 11.12 11.12
13-03-27 11.63 11.66 11.31 198,500 11.51 11.51
13-03-26 11.78 11.91 11.60 186,400 11.77 11.77
13-03-25 12.00 12.00 11.69 269,900 11.71 11.71
13-03-22 11.99 11.99 11.77 225,100 11.93 11.93
13-03-21 11.92 12.09 11.86 320,400 11.96 11.96
13-03-20 11.89 11.99 11.65 1,758,000 11.96 11.96
Date Open High Low Vol Cls adjCls
13-03-19 11.70 11.90 11.54 303,400 11.76 11.76
13-03-18 11.56 11.77 11.56 256,700 11.67 11.67
13-03-15 11.22 11.96 11.15 548,100 11.76 11.76
13-03-14 11.21 11.33 10.88 489,900 11.23 11.23
13-03-13 11.01 11.30 10.62 708,400 11.19 11.19
13-03-12 10.75 12.40 10.42 2,183,400 11.07 11.07
13-03-11 11.71 12.30 11.60 355,000 12.26 12.26
13-03-08 11.82 11.89 11.64 199,300 11.77 11.77
13-03-07 11.57 11.72 11.43 148,600 11.72 11.72
Date Open High Low Vol Cls adjCls
13-03-06 11.59 11.60 11.39 142,600 11.54 11.54
13-03-05 11.59 11.67 11.36 220,200 11.59 11.59
13-03-04 11.11 11.57 11.06 281,800 11.51 11.51
13-03-01 11.19 11.24 11.01 293,900 11.21 11.21
13-02-28 11.15 11.52 11.01 442,700 11.30 11.30
13-02-27 10.99 11.24 10.92 400,500 11.16 11.16
13-02-26 11.01 11.10 10.75 230,300 10.99 10.99
13-02-25 11.44 11.53 10.77 471,000 10.95 10.95
13-02-22 11.79 11.79 11.25 426,600 11.30 11.30
Date Open High Low Vol Cls adjCls
13-02-21 12.05 12.16 11.21 447,400 11.69 11.69
13-02-20 13.14 13.14 12.46 312,600 12.47 12.47
13-02-19 13.01 13.36 12.88 282,600 13.11 13.11
13-02-15 12.97 13.19 12.82 525,500 12.92 12.92
13-02-14 12.55 12.96 12.51 329,800 12.90 12.90
13-02-13 12.31 12.70 12.28 242,800 12.63 12.63
13-02-12 12.19 12.34 12.05 186,400 12.26 12.26
13-02-11 12.16 12.31 11.98 192,400 12.19 12.19
13-02-08 11.46 12.24 11.42 466,000 12.17 12.17
Date Open High Low Vol Cls adjCls
13-02-07 11.24 11.42 10.72 1,031,200 11.42 11.42
13-02-06 11.24 11.47 11.05 366,500 11.28 11.28
13-02-05 11.22 11.41 11.10 280,100 11.32 11.32
13-02-04 11.29 11.49 11.14 285,500 11.14 11.14
13-02-01 11.24 11.37 11.12 427,400 11.35 11.35
13-01-31 11.04 11.24 11.03 309,600 11.12 11.12
13-01-30 11.59 11.65 11.01 330,700 11.03 11.03
13-01-29 11.80 11.81 11.52 421,900 11.61 11.61
13-01-28 11.60 11.85 11.48 265,300 11.76 11.76
Date Open High Low Vol Cls adjCls
13-01-25 11.55 11.85 11.54 333,300 11.60 11.60
13-01-24 11.31 11.58 11.31 391,400 11.56 11.56
13-01-23 11.63 11.77 11.31 217,500 11.31 11.31
13-01-22 11.36 11.66 11.21 192,500 11.58 11.58
13-01-18 11.54 11.54 11.17 217,200 11.36 11.36
13-01-17 11.50 11.67 11.42 133,400 11.52 11.52
13-01-16 11.48 11.58 11.33 181,100 11.46 11.46
13-01-15 11.20 11.53 11.20 252,500 11.51 11.51
13-01-14 10.98 11.20 10.98 242,500 11.18 11.18
Date Open High Low Vol Cls adjCls
13-01-11 11.29 11.40 10.98 304,300 11.06 11.06
13-01-10 11.42 11.53 11.05 256,700 11.27 11.27
13-01-09 11.81 11.93 11.25 353,600 11.32 11.32
13-01-08 11.58 11.90 11.49 246,200 11.73 11.73
13-01-07 11.56 11.81 11.35 144,900 11.55 11.55
13-01-04 11.54 11.85 11.35 144,900 11.62 11.62
13-01-03 11.80 11.87 11.44 282,900 11.47 11.47
13-01-02 11.72 11.97 11.42 397,300 11.75 11.75
12-12-31 11.33 11.40 11.09 271,500 11.31 11.31
Date Open High Low Vol Cls adjCls
12-12-28 11.11 11.49 10.94 172,900 11.34 11.34
12-12-27 11.36 11.43 10.95 176,200 11.24 11.24
12-12-26 11.52 11.70 11.31 217,100 11.37 11.37
12-12-24 11.45 11.67 11.22 181,100 11.46 11.46
12-12-21 12.11 12.11 11.13 692,500 11.47 11.47
12-12-20 12.03 12.38 11.81 210,900 12.34 12.34
12-12-19 12.19 12.20 11.82 280,200 12.02 12.02
12-12-18 11.55 12.35 11.50 368,200 12.16 12.16
12-12-17 11.11 11.54 11.11 217,100 11.53 11.53
Date Open High Low Vol Cls adjCls
12-12-14 10.90 11.29 10.90 159,900 11.07 11.07
12-12-13 11.44 11.48 10.95 269,300 10.98 10.98
12-12-12 10.83 11.79 10.81 483,200 11.55 11.55
12-12-11 10.58 11.13 10.56 300,900 11.07 11.07
12-12-10 10.38 10.93 10.26 325,400 10.86 10.86
12-12-07 10.91 10.95 10.48 254,500 10.50 10.50
12-12-06 10.39 11.01 10.29 443,800 10.84 10.84
12-12-05 10.92 11.15 10.32 272,100 10.39 10.39
12-12-04 10.55 10.89 10.37 450,100 10.89 10.89
Date Open High Low Vol Cls adjCls
12-12-03 10.51 10.60 10.38 202,200 10.52 10.52
12-11-30 10.67 10.73 10.40 235,900 10.47 10.47
12-11-29 10.33 10.67 10.33 203,200 10.61 10.61
12-11-28 10.22 10.33 9.97 147,500 10.22 10.22
12-11-27 10.22 10.42 10.03 143,200 10.32 10.32
12-11-26 10.24 10.32 10.11 156,700 10.25 10.25
12-11-23 10.15 10.38 10.08 127,000 10.31 10.31
12-11-21 9.96 10.26 9.88 141,000 10.10 10.10
12-11-20 9.94 10.12 9.75 186,300 9.89 9.89
Date Open High Low Vol Cls adjCls
12-11-19 9.87 10.07 9.69 276,900 10.01 10.01
12-11-16 9.65 9.74 9.52 296,800 9.65 9.65
12-11-15 9.88 10.21 9.58 339,600 9.65 9.65
12-11-14 10.04 10.18 9.86 196,000 9.91 9.91
12-11-13 10.30 10.41 10.01 157,500 10.02 10.02
12-11-12 10.05 10.57 9.94 228,800 10.42 10.42
12-11-09 10.47 10.57 10.00 320,400 10.03 10.03
12-11-08 10.63 10.64 10.23 351,300 10.50 10.50
12-11-07 11.22 11.22 10.12 553,800 10.65 10.65
Date Open High Low Vol Cls adjCls
12-11-06 11.30 11.73 10.40 751,600 11.45 11.45
12-11-05 11.10 11.69 11.06 379,700 11.21 11.21
12-11-02 11.88 11.88 10.97 437,500 11.07 11.07
12-11-01 11.07 12.01 10.88 439,000 11.93 11.93
12-10-31 11.04 11.33 10.63 247,800 11.04 11.04
12-10-26 11.72 11.79 10.99 179,700 11.01 11.01
12-10-25 11.74 11.84 11.53 187,900 11.75 11.75
12-10-24 11.86 11.90 11.34 183,900 11.58 11.58
12-10-23 11.67 11.87 11.55 278,900 11.82 11.82
Date Open High Low Vol Cls adjCls
12-10-22 11.58 11.80 11.43 254,200 11.75 11.75
12-10-19 11.66 11.71 11.53 244,400 11.62 11.62
12-10-18 11.82 11.92 11.72 277,400 11.76 11.76
12-10-17 12.05 12.07 11.76 302,700 11.86 11.86
12-10-16 12.21 12.21 11.85 301,500 12.06 12.06
12-10-15 12.86 13.01 11.80 859,800 12.08 12.08
12-10-12 13.31 13.61 13.24 146,100 13.33 13.33
12-10-11 13.27 13.50 13.14 176,700 13.28 13.28
12-10-10 13.03 13.10 12.77 181,700 13.03 13.03
Date Open High Low Vol Cls adjCls
12-10-09 13.46 13.62 13.01 217,200 13.02 13.02
12-10-08 13.28 13.63 13.12 303,500 13.56 13.56
12-10-05 13.08 13.47 13.04 146,700 13.41 13.41
12-10-04 13.34 13.46 12.78 354,500 13.01 13.01
12-10-03 13.54 13.74 13.22 250,800 13.24 13.24
12-10-02 13.88 13.97 13.49 241,900 13.54 13.54
12-10-01 13.86 13.99 13.66 241,800 13.84 13.84
12-09-28 14.00 14.15 13.79 334,100 13.82 13.82
12-09-27 14.28 14.31 14.02 263,900 14.06 14.06
Date Open High Low Vol Cls adjCls
12-09-26 14.51 14.75 14.05 246,000 14.21 14.21
12-09-25 14.66 15.06 14.38 312,800 14.50 14.50
12-09-24 14.94 15.12 14.55 275,100 14.59 14.59
12-09-21 15.26 15.26 14.92 468,400 15.11 15.11
12-09-20 15.02 15.33 14.00 196,100 15.05 15.05
12-09-19 15.11 15.45 15.00 134,200 15.13 15.13
12-09-18 15.07 15.30 14.90 191,800 15.08 15.08
12-09-17 15.26 15.26 14.80 314,900 15.09 15.09
12-09-14 15.67 15.95 15.29 346,100 15.40 15.40
Date Open High Low Vol Cls adjCls
12-09-13 15.30 15.75 15.30 295,800 15.56 15.56
12-09-12 15.33 15.43 15.10 124,600 15.31 15.31
12-09-11 15.49 15.71 15.17 171,700 15.42 15.42
12-09-10 15.80 15.86 15.38 176,500 15.47 15.47
12-09-07 15.83 15.95 15.56 123,300 15.84 15.84
12-09-06 14.95 15.78 14.83 446,100 15.76 15.76
12-09-05 14.81 14.99 14.70 308,400 14.93 14.93
12-09-04 14.03 14.80 14.02 222,700 14.75 14.75
12-08-31 14.47 14.66 14.01 171,800 14.08 14.08
Date Open High Low Vol Cls adjCls
12-08-30 14.66 14.74 14.30 137,100 14.33 14.33
12-08-29 14.70 14.87 14.52 120,600 14.77 14.77
12-08-28 14.42 14.70 14.36 162,800 14.69 14.69
12-08-27 14.13 14.48 14.02 173,900 14.46 14.46
12-08-24 13.93 14.13 13.81 187,700 14.09 14.09
12-08-23 14.27 14.33 13.98 304,100 14.00 14.00
12-08-22 14.26 14.51 14.16 323,800 14.34 14.34
12-08-21 14.06 14.65 14.06 389,500 14.34 14.34
12-08-20 14.52 14.70 13.96 497,400 14.01 14.01
Date Open High Low Vol Cls adjCls
12-08-17 14.31 14.64 14.12 313,400 14.61 14.61
12-08-16 14.33 14.47 14.11 235,900 14.32 14.32
12-08-15 14.14 14.51 13.95 311,400 14.39 14.39
12-08-14 14.42 14.67 14.17 331,800 14.22 14.22
12-08-13 14.32 14.50 14.06 205,700 14.45 14.45
12-08-10 13.99 14.42 13.80 295,300 14.34 14.34
12-08-09 13.81 14.36 13.80 323,300 14.02 14.02
12-08-08 12.58 13.96 12.53 473,700 13.82 13.82
12-08-07 12.08 12.66 11.55 447,400 12.61 12.61
Date Open High Low Vol Cls adjCls
12-08-06 11.90 12.64 11.87 353,200 12.28 12.28
12-08-03 11.81 12.15 11.62 261,000 11.93 11.93
12-08-02 11.32 11.71 11.26 261,600 11.59 11.59
12-08-01 12.27 12.30 11.39 357,000 11.44 11.44
12-07-31 12.21 12.55 12.11 311,600 12.19 12.19
12-07-30 12.19 12.37 11.86 190,400 12.25 12.25
12-07-27 11.39 12.22 11.30 323,700 12.19 12.19
12-07-26 11.83 11.99 11.15 298,200 11.30 11.30
12-07-25 12.23 12.40 11.48 299,600 11.54 11.54
Date Open High Low Vol Cls adjCls
12-07-24 13.04 13.04 12.10 481,300 12.16 12.16
12-07-23 13.54 13.88 12.72 435,400 13.04 13.04
12-07-20 13.32 13.93 13.15 384,100 13.85 13.85
12-07-19 13.39 13.48 13.00 319,800 13.44 13.44
12-07-18 12.92 13.35 12.81 280,900 13.32 13.32
12-07-17 12.98 13.05 12.62 221,200 12.97 12.97
12-07-16 12.74 13.00 12.57 171,800 12.93 12.93
12-07-13 12.48 12.87 12.28 252,500 12.80 12.80
12-07-12 12.49 12.53 12.24 172,100 12.44 12.44
Date Open High Low Vol Cls adjCls
12-07-11 12.55 12.69 12.41 219,600 12.66 12.66
12-07-10 12.76 12.80 12.35 206,600 12.50 12.50
12-07-09 12.70 13.05 12.62 304,600 12.72 12.72
12-07-06 12.70 12.90 12.46 285,500 12.77 12.77
12-07-05 12.48 13.06 12.45 463,400 12.87 12.87
12-07-03 12.65 12.68 12.31 169,600 12.50 12.50
12-07-02 12.47 12.63 12.21 361,200 12.63 12.63
12-06-29 12.23 12.54 11.72 453,500 12.45 12.45
12-06-28 12.95 13.48 11.27 1,073,400 11.89 11.89
Date Open High Low Vol Cls adjCls
12-06-27 12.66 13.21 12.63 455,500 13.08 13.08
12-06-26 12.73 12.73 12.43 235,700 12.67 12.67
12-06-25 12.67 12.78 12.36 279,200 12.68 12.68
12-06-22 12.58 12.99 12.50 490,100 12.92 12.92
12-06-21 12.80 12.89 12.44 303,800 12.52 12.52
12-06-20 12.60 12.88 12.50 306,600 12.77 12.77
12-06-19 12.08 12.75 11.99 408,200 12.67 12.67
12-06-18 11.94 12.19 11.73 294,500 11.99 11.99
12-06-15 11.90 12.12 11.68 530,200 11.99 11.99
Date Open High Low Vol Cls adjCls
12-06-14 11.55 12.12 11.49 370,800 11.95 11.95
12-06-13 11.49 11.84 11.26 430,700 11.57 11.57
12-06-12 11.12 11.59 10.92 344,000 11.55 11.55
12-06-11 11.86 11.86 11.03 356,400 11.04 11.04
12-06-08 11.28 11.75 11.08 368,900 11.71 11.71
12-06-07 11.93 12.05 11.30 376,700 11.34 11.34
12-06-06 11.25 12.05 11.21 742,200 11.78 11.78
12-06-05 10.43 11.13 10.31 493,400 11.12 11.12
12-06-04 10.62 10.63 10.31 418,500 10.48 10.48
Date Open High Low Vol Cls adjCls
12-06-01 10.76 10.93 10.30 332,300 10.56 10.56
12-05-31 10.99 11.10 10.74 334,100 10.97 10.97
12-05-30 11.25 11.25 10.96 472,700 11.00 11.00
12-05-29 10.95 11.40 10.95 491,700 11.32 11.32
12-05-25 10.54 11.04 10.50 517,700 10.93 10.93
12-05-24 9.88 10.53 9.84 585,500 10.52 10.52
12-05-23 9.84 9.94 9.51 610,000 9.91 9.91
12-05-22 10.16 10.25 9.89 423,800 10.00 10.00
12-05-21 10.01 10.27 9.95 540,600 10.01 10.01
Date Open High Low Vol Cls adjCls
12-05-18 9.84 10.19 9.84 638,900 10.00 10.00
12-05-17 10.24 10.40 9.82 614,600 9.84 9.84
12-05-16 10.39 10.55 10.23 430,600 10.26 10.26
12-05-15 10.72 11.32 10.23 979,000 10.31 10.31
12-05-14 10.40 10.46 10.13 556,000 10.17 10.17
12-05-11 9.99 10.68 9.79 882,600 10.54 10.54
12-05-10 10.69 10.89 9.90 1,284,800 10.01 10.01
12-05-09 13.10 13.14 10.21 2,747,000 10.56 10.56
12-05-08 14.05 14.48 13.16 835,300 13.42 13.42
Date Open High Low Vol Cls adjCls
12-05-07 14.42 14.73 14.15 591,700 14.68 14.68
12-05-04 14.50 14.60 13.99 466,900 14.52 14.52
12-05-03 14.76 15.23 14.52 353,300 14.61 14.61
12-05-02 14.41 14.80 14.31 461,800 14.73 14.73
12-05-01 14.75 15.41 14.44 585,900 14.44 14.44
12-04-30 15.20 15.20 14.70 276,000 14.73 14.73
12-04-27 15.03 15.27 14.78 307,400 15.26 15.26
12-04-26 14.92 15.51 14.91 493,600 15.01 15.01
12-04-25 14.51 15.05 14.51 690,100 15.03 15.03
Date Open High Low Vol Cls adjCls
12-04-24 14.24 14.34 14.00 538,400 14.29 14.29
12-04-23 14.15 14.40 13.42 986,100 14.26 14.26
12-04-20 13.52 14.27 13.42 878,400 13.75 13.75
12-04-19 13.35 13.65 13.18 261,200 13.36 13.36
12-04-18 13.70 13.70 13.27 187,500 13.37 13.37
12-04-17 13.33 13.91 13.33 238,600 13.75 13.75
12-04-16 13.34 13.48 13.09 290,800 13.19 13.19
12-04-13 13.67 13.86 13.22 189,900 13.31 13.31
12-04-12 13.44 13.94 13.34 320,900 13.75 13.75
Date Open High Low Vol Cls adjCls
12-04-11 13.07 13.54 13.07 431,100 13.39 13.39
12-04-10 13.60 13.60 12.70 643,700 12.90 12.90
12-04-09 13.82 13.85 13.42 344,200 13.62 13.62
12-04-05 14.06 14.11 13.95 329,300 14.05 14.05
12-04-04 14.08 14.15 13.59 347,400 14.07 14.07
12-04-03 14.19 14.45 14.04 379,000 14.17 14.17
12-04-02 14.45 14.49 13.99 490,500 14.28 14.28
12-03-30 14.48 14.70 14.28 334,800 14.46 14.46
12-03-29 14.06 14.47 13.98 300,800 14.40 14.40
Date Open High Low Vol Cls adjCls
12-03-28 14.30 14.52 14.04 312,000 14.18 14.18
12-03-27 14.64 14.73 14.24 327,100 14.30 14.30
12-03-26 14.28 14.72 14.07 400,500 14.66 14.66
12-03-23 14.04 14.26 13.86 153,500 14.15 14.15
12-03-22 14.10 14.18 13.93 377,900 14.07 14.07
12-03-21 14.20 14.33 13.95 410,700 14.22 14.22
12-03-20 14.08 14.21 13.69 481,500 14.06 14.06
12-03-19 14.36 14.47 13.91 382,400 14.19 14.19
12-03-16 14.18 14.39 14.03 683,400 14.37 14.37
Date Open High Low Vol Cls adjCls
12-03-15 14.01 14.23 13.88 677,300 14.18 14.18
12-03-14 13.44 14.10 13.44 734,900 14.00 14.00
12-03-13 13.05 13.48 12.81 493,200 13.39 13.39
12-03-12 13.04 13.25 12.89 412,700 12.94 12.94
12-03-09 12.31 13.19 12.31 959,300 13.05 13.05
12-03-08 12.51 12.66 12.07 512,300 12.37 12.37
12-03-07 12.69 12.75 12.21 599,700 12.41 12.41
12-03-06 12.24 12.79 12.24 759,800 12.68 12.68
12-03-05 12.42 12.70 12.29 544,000 12.45 12.45
Date Open High Low Vol Cls adjCls
12-03-02 12.62 12.82 12.39 471,300 12.49 12.49
12-03-01 12.88 13.13 12.64 546,000 12.66 12.66
12-02-29 12.55 13.30 12.52 1,443,900 12.85 12.85
12-02-28 13.60 14.49 11.79 2,509,200 12.45 12.45
12-02-27 12.02 13.25 12.00 1,434,000 12.93 12.93
12-02-24 11.51 12.02 11.51 667,000 11.99 11.99
12-02-23 11.60 11.71 11.25 323,200 11.51 11.51
12-02-22 11.40 11.82 11.39 381,300 11.56 11.56
12-02-21 11.34 11.70 11.21 589,300 11.40 11.40
Date Open High Low Vol Cls adjCls
12-02-17 11.49 11.70 11.15 401,700 11.29 11.29
12-02-16 11.41 11.56 11.12 237,500 11.48 11.48
12-02-15 11.81 12.41 11.33 773,900 11.41 11.41
12-02-14 11.31 11.69 11.00 691,200 11.65 11.65
12-02-13 11.42 11.62 11.24 367,400 11.41 11.41
12-02-10 11.58 11.59 11.33 224,600 11.33 11.33
12-02-09 12.09 12.20 11.67 257,400 11.77 11.77
12-02-08 11.68 12.09 11.68 579,000 12.08 12.08
12-02-07 11.64 11.93 11.50 466,000 11.67 11.67
Date Open High Low Vol Cls adjCls
12-02-06 11.67 11.80 11.46 297,300 11.64 11.64
12-02-03 11.70 11.95 11.63 601,700 11.70 11.70
12-02-02 11.52 11.64 11.09 914,700 11.57 11.57
12-02-01 10.60 11.59 10.55 1,149,300 11.43 11.43
12-01-31 10.40 10.58 10.15 747,100 10.50 10.50
12-01-30 9.93 10.48 9.82 940,200 10.33 10.33
12-01-27 9.54 10.17 9.51 1,206,200 10.04 10.04
12-01-26 9.61 9.90 9.45 1,189,700 9.60 9.60
12-01-25 9.65 9.68 9.35 978,500 9.56 9.56
Date Open High Low Vol Cls adjCls
12-01-24 9.72 9.81 9.61 709,100 9.65 9.65
12-01-23 9.90 9.95 9.73 657,100 9.81 9.81
12-01-20 9.74 9.92 9.74 1,046,100 9.92 9.92
12-01-19 9.89 9.94 9.72 1,364,300 9.80 9.80
12-01-18 9.92 10.02 9.71 872,400 9.85 9.85
12-01-17 10.12 10.38 9.91 483,400 9.95 9.95
12-01-13 10.06 10.23 9.81 540,800 10.06 10.06
12-01-12 10.41 10.50 10.02 426,900 10.19 10.19
12-01-11 10.19 10.41 10.11 432,900 10.34 10.34
Date Open High Low Vol Cls adjCls
12-01-10 10.44 10.61 10.00 529,300 10.23 10.23
12-01-09 10.86 10.93 10.66 318,900 10.67 10.67
12-01-06 10.52 10.92 10.23 417,200 10.85 10.85
12-01-05 10.52 10.77 10.11 903,700 10.50 10.50
12-01-04 11.11 11.25 10.49 507,100 10.53 10.53
12-01-03 11.22 11.42 10.88 405,400 11.18 11.18
11-12-30 10.61 11.04 10.61 180,000 10.91 10.91
11-12-29 10.57 10.89 10.51 251,700 10.66 10.66
11-12-28 11.06 11.11 10.54 255,600 10.55 10.55
Date Open High Low Vol Cls adjCls
11-12-27 10.86 11.32 10.81 272,900 11.10 11.10
11-12-23 11.57 11.57 10.82 334,400 10.91 10.91
11-12-22 10.56 11.59 10.37 511,600 11.56 11.56
11-12-21 10.30 10.56 10.09 281,000 10.54 10.54
11-12-20 10.20 10.62 10.02 549,700 10.33 10.33
11-12-19 10.44 10.55 9.98 331,500 10.02 10.02
11-12-16 10.57 10.75 10.19 643,800 10.39 10.39
11-12-15 10.52 10.94 10.32 585,300 10.49 10.49
11-12-14 9.98 10.40 9.83 449,700 10.38 10.38
Date Open High Low Vol Cls adjCls
11-12-13 10.43 10.60 9.95 470,500 10.06 10.06
11-12-12 10.50 10.56 10.15 548,100 10.32 10.32
11-12-09 10.63 11.18 10.55 792,000 10.67 10.67
11-12-08 11.33 11.74 10.46 494,600 10.48 10.48
11-12-07 11.52 11.54 11.20 645,900 11.45 11.45
11-12-06 11.97 12.02 11.51 318,100 11.60 11.60
11-12-05 12.50 12.50 11.71 428,600 11.93 11.93
11-12-02 12.00 12.45 11.83 970,800 12.28 12.28
11-12-01 11.74 12.11 11.36 445,700 11.82 11.82
Date Open High Low Vol Cls adjCls
11-11-30 10.81 11.93 10.81 615,700 11.87 11.87
11-11-29 10.79 10.87 10.35 201,700 10.47 10.47
11-11-28 10.13 10.80 10.13 346,300 10.74 10.74
11-11-25 10.14 10.35 9.76 198,700 9.78 9.78
11-11-23 10.32 10.41 10.13 350,300 10.16 10.16
11-11-22 11.07 11.07 10.34 454,900 10.37 10.37
11-11-21 11.65 12.06 10.97 585,200 11.08 11.08
11-11-18 11.69 12.07 11.61 333,800 11.88 11.88
11-11-17 11.39 11.64 11.25 617,800 11.59 11.59
Date Open High Low Vol Cls adjCls
11-11-16 11.70 11.89 11.38 465,400 11.44 11.44
11-11-15 11.52 12.04 11.23 513,500 11.80 11.80
11-11-14 12.54 12.79 11.46 751,800 11.57 11.57
11-11-11 11.85 12.80 11.78 849,600 12.53 12.53
11-11-10 11.23 11.85 10.94 667,100 11.64 11.64
11-11-09 11.07 11.32 10.83 668,500 11.03 11.03
11-11-08 10.67 11.50 10.55 965,700 11.37 11.37
11-11-07 9.66 10.62 9.53 1,191,300 10.59 10.59
11-11-04 9.47 9.74 9.39 504,500 9.69 9.69
Date Open High Low Vol Cls adjCls
11-11-03 10.16 10.18 9.12 966,100 9.59 9.59
11-11-02 10.29 10.29 9.90 1,518,300 10.00 10.00
11-11-01 11.00 11.43 9.83 3,252,100 10.06 10.06
11-10-31 13.70 13.94 13.10 449,000 13.13 13.13
11-10-28 13.66 14.32 13.49 496,000 13.95 13.95
11-10-27 14.02 14.40 13.41 761,900 13.71 13.71
11-10-26 13.91 14.74 13.42 636,000 14.56 14.56
11-10-25 13.62 13.84 13.33 393,600 13.58 13.58
11-10-24 13.14 13.86 13.14 454,000 13.70 13.70
Date Open High Low Vol Cls adjCls
11-10-21 12.95 13.31 12.67 340,900 13.04 13.04
11-10-20 13.01 13.33 12.10 545,500 12.69 12.69
11-10-19 13.72 13.85 12.86 293,300 13.04 13.04
11-10-18 13.46 13.97 13.34 387,700 13.69 13.69
11-10-17 14.03 14.21 13.39 284,800 13.44 13.44
11-10-14 13.82 14.29 13.71 390,700 14.18 14.18
11-10-13 13.50 13.82 12.91 375,900 13.66 13.66
11-10-12 13.22 14.46 13.09 814,800 13.62 13.62
11-10-11 12.22 13.20 12.22 284,100 13.19 13.19
Date Open High Low Vol Cls adjCls
11-10-10 12.07 12.55 11.90 418,200 12.35 12.35
11-10-07 12.69 12.69 11.51 568,000 11.83 11.83
11-10-06 12.21 12.76 11.83 693,700 12.65 12.65
11-10-05 11.61 12.46 11.19 973,400 12.21 12.21
11-10-04 12.51 12.51 10.34 2,234,200 11.53 11.53
11-10-03 14.65 14.65 12.80 920,400 13.40 13.40
11-09-30 14.59 15.12 14.37 485,500 14.82 14.82
11-09-29 14.04 15.00 13.80 523,700 14.99 14.99
11-09-28 14.35 14.48 13.66 249,000 13.66 13.66
Date Open High Low Vol Cls adjCls
11-09-27 14.56 14.97 14.12 500,400 14.28 14.28
11-09-26 13.96 14.20 13.58 317,300 14.17 14.17
11-09-23 13.29 14.09 13.29 333,500 13.79 13.79
11-09-22 12.75 13.39 12.64 463,100 13.29 13.29
11-09-21 14.35 14.61 13.39 432,200 13.43 13.43
11-09-20 15.26 15.26 14.27 423,800 14.30 14.30
11-09-19 16.00 16.02 15.07 426,600 15.16 15.16
11-09-16 16.47 16.60 16.11 317,400 16.27 16.27
11-09-15 16.04 16.35 15.81 247,700 16.33 16.33
Date Open High Low Vol Cls adjCls
11-09-14 15.86 16.09 15.21 337,000 15.82 15.82
11-09-13 15.80 16.06 15.32 419,100 15.65 15.65
11-09-12 15.31 15.77 15.06 566,700 15.74 15.74
11-09-09 16.36 16.44 15.47 457,300 15.54 15.54
11-09-08 17.61 17.76 16.46 595,400 16.52 16.52
11-09-07 15.62 18.20 15.30 1,028,300 17.88 17.88
11-09-06 14.87 15.31 14.78 313,800 15.25 15.25
11-09-02 16.14 16.14 15.36 382,600 15.37 15.37
11-09-01 17.02 17.23 16.30 367,200 16.42 16.42
Date Open High Low Vol Cls adjCls
11-08-31 16.96 17.31 16.81 390,400 16.97 16.97
11-08-30 16.80 17.20 16.53 377,800 16.75 16.75
11-08-29 16.37 17.02 16.37 679,900 16.82 16.82
11-08-26 15.55 16.22 15.26 409,300 16.08 16.08
11-08-25 15.95 16.16 15.55 360,300 15.64 15.64
11-08-24 15.76 16.03 15.50 540,500 15.83 15.83
11-08-23 15.21 15.77 14.94 353,600 15.76 15.76
11-08-22 15.97 16.10 14.95 551,900 15.05 15.05
11-08-19 15.23 15.61 15.14 614,000 15.46 15.46
Date Open High Low Vol Cls adjCls
11-08-18 16.21 16.21 15.40 896,900 15.49 15.49
11-08-17 17.16 17.43 16.58 377,200 16.78 16.78
11-08-16 17.06 17.23 16.66 662,400 17.04 17.04
11-08-15 16.95 17.21 16.80 617,700 17.19 17.19
11-08-12 17.03 17.23 16.58 446,200 16.64 16.64
11-08-11 16.05 17.05 15.88 782,600 16.81 16.81
11-08-10 17.12 17.39 15.99 888,700 16.01 16.01
11-08-09 16.94 17.56 16.04 1,039,500 17.54 17.54
11-08-08 18.84 19.83 17.36 1,413,100 17.37 17.37
Date Open High Low Vol Cls adjCls
11-08-05 20.58 20.58 19.20 1,126,700 19.40 19.40
11-08-04 21.60 21.94 20.21 1,313,500 20.22 20.22
11-08-03 22.21 22.74 21.85 1,041,800 22.02 22.02
11-08-02 20.78 23.91 20.05 2,947,000 22.60 22.60
11-08-01 25.20 25.39 24.01 607,100 24.66 24.66
11-07-29 25.81 26.21 25.71 317,300 25.86 25.86
11-07-28 26.03 26.34 25.91 254,500 26.07 26.07
11-07-27 26.94 27.06 26.01 271,900 26.12 26.12
11-07-26 26.69 27.28 26.35 258,300 27.04 27.04
Date Open High Low Vol Cls adjCls
11-07-25 26.23 27.20 26.03 571,400 26.68 26.68
11-07-22 26.38 26.59 25.87 208,800 26.50 26.50
11-07-21 26.14 26.45 26.00 262,100 26.38 26.38
11-07-20 25.92 26.10 25.59 264,100 26.00 26.00
11-07-19 26.06 26.10 25.51 408,200 25.75 25.75
11-07-18 26.55 26.89 26.30 312,300 26.42 26.42
11-07-15 26.83 27.08 26.33 229,800 26.56 26.56
11-07-14 27.39 27.44 26.65 244,400 26.74 26.74
11-07-13 27.12 27.50 27.08 191,600 27.34 27.34
Date Open High Low Vol Cls adjCls
11-07-12 26.46 27.43 26.26 205,300 27.00 27.00
11-07-11 26.90 27.01 26.36 244,800 26.51 26.51
11-07-08 27.21 27.46 26.87 208,400 27.29 27.29
11-07-07 27.26 27.76 26.95 401,700 27.55 27.55
11-07-06 26.86 27.49 26.46 718,100 27.21 27.21
11-07-05 27.34 27.34 26.61 368,200 26.75 26.75
11-07-01 26.67 27.34 26.34 273,100 27.34 27.34
11-06-30 26.20 27.01 26.16 371,200 26.63 26.63
11-06-29 26.02 26.44 25.73 239,700 26.06 26.06
Date Open High Low Vol Cls adjCls
11-06-28 25.75 26.03 25.42 217,200 25.89 25.89
11-06-27 25.22 25.71 24.97 263,700 25.63 25.63
11-06-24 26.21 26.21 25.03 1,263,800 25.28 25.28
11-06-23 25.67 25.84 24.90 433,400 25.73 25.73
11-06-22 26.29 26.64 25.78 459,200 25.80 25.80
11-06-21 26.40 26.44 25.82 516,600 26.31 26.31
11-06-20 27.35 27.35 26.14 743,500 26.22 26.22
11-06-17 27.69 27.82 26.85 393,400 27.66 27.66
11-06-16 27.25 27.64 26.94 326,100 27.49 27.49
Date Open High Low Vol Cls adjCls
11-06-15 27.31 27.88 27.14 257,800 27.24 27.24
11-06-14 26.87 27.83 26.78 419,000 27.50 27.50
11-06-13 26.58 26.93 26.52 291,000 26.65 26.65
11-06-10 27.96 27.96 25.95 586,700 26.58 26.58
11-06-09 26.67 28.37 26.67 309,800 27.95 27.95
11-06-08 27.50 27.53 26.57 460,800 26.64 26.64
11-06-07 28.00 28.62 27.36 503,200 27.55 27.55
11-06-06 29.82 29.88 27.68 1,012,200 27.98 27.98
11-06-03 29.94 30.59 29.90 561,300 30.22 30.22
Date Open High Low Vol Cls adjCls
11-06-02 30.82 31.04 30.15 285,100 30.49 30.49
11-06-01 31.07 31.34 30.81 303,900 30.90 30.90
11-05-31 31.11 31.33 30.97 300,700 31.30 31.30
11-05-27 31.09 31.33 30.79 245,900 31.11 31.11
11-05-26 30.03 31.09 30.01 177,600 31.02 31.02
11-05-25 30.16 30.47 29.87 315,400 30.14 30.14
11-05-24 30.99 31.00 30.20 324,300 30.31 30.31
11-05-23 31.76 32.06 30.85 348,000 30.88 30.88
11-05-20 33.03 33.23 32.08 224,900 32.12 32.12
Date Open High Low Vol Cls adjCls
11-05-19 32.35 33.31 32.03 385,000 33.26 33.26
11-05-18 32.02 32.24 31.80 350,000 32.17 32.17
11-05-17 32.10 32.39 31.97 171,700 32.07 32.07
11-05-16 32.36 32.55 32.18 171,500 32.31 32.31
11-05-13 32.93 33.00 32.24 241,000 32.60 32.60
11-05-12 32.61 33.07 32.18 126,000 32.98 32.98
11-05-11 33.28 33.57 32.57 182,100 32.71 32.71
11-05-10 32.69 33.73 32.63 381,000 33.41 33.41
11-05-09 32.52 32.72 32.13 172,000 32.64 32.64
Date Open High Low Vol Cls adjCls
11-05-06 33.43 33.51 32.49 207,000 32.65 32.65
11-05-05 32.78 33.65 32.65 230,000 33.10 33.10
11-05-04 33.85 34.08 32.98 210,100 33.08 33.08
11-05-03 33.65 34.22 33.40 309,500 33.81 33.81
11-05-02 33.25 34.42 32.78 481,400 34.08 34.08
11-04-29 33.75 33.89 33.24 435,000 33.32 33.32
11-04-28 35.16 35.59 33.87 533,600 34.30 34.30
11-04-27 34.11 35.50 34.11 447,500 35.18 35.18
11-04-26 32.14 34.33 31.87 1,100,000 34.28 34.28
Date Open High Low Vol Cls adjCls
11-04-25 33.53 33.90 33.03 267,200 33.03 33.03
11-04-21 34.10 34.21 33.65 129,300 33.66 33.66
11-04-20 34.27 34.45 33.88 293,100 34.00 34.00
11-04-19 33.78 34.27 33.51 357,300 33.99 33.99
11-04-18 34.59 34.63 33.59 486,500 33.76 33.76
11-04-15 33.60 34.56 33.60 315,000 34.56 34.56
11-04-14 33.64 33.78 33.36 424,800 33.78 33.78
11-04-13 33.23 33.73 33.03 730,400 33.62 33.62
11-04-12 32.02 33.06 31.72 481,800 33.03 33.03
Date Open High Low Vol Cls adjCls
11-04-11 32.48 32.75 31.90 252,600 32.46 32.46
11-04-08 33.52 33.52 32.07 358,300 32.42 32.42
11-04-07 32.34 34.18 32.23 493,400 33.32 33.32
11-04-06 32.37 32.56 31.86 627,100 32.41 32.41
11-04-05 32.25 32.82 32.06 216,800 32.19 32.19
11-04-04 32.75 32.85 31.83 390,500 32.52 32.52
11-04-01 35.04 35.05 32.40 989,600 32.73 32.73
11-03-31 34.94 36.24 34.71 1,118,900 35.00 35.00
11-03-30 34.23 35.31 34.23 227,400 34.96 34.96
Date Open High Low Vol Cls adjCls
11-03-29 34.20 34.37 33.98 246,800 34.24 34.24
11-03-28 33.08 34.29 32.86 251,900 34.20 34.20
11-03-25 34.04 34.40 33.01 476,900 33.05 33.05
11-03-24 33.80 34.37 33.75 201,000 34.00 34.00
11-03-23 34.37 34.48 33.22 355,000 33.75 33.75
11-03-22 35.10 35.51 34.25 308,300 34.56 34.56
11-03-21 36.00 36.70 34.84 340,900 35.14 35.14
11-03-18 35.00 35.76 34.79 597,600 35.73 35.73
11-03-17 35.56 35.70 34.72 332,600 34.75 34.75
Date Open High Low Vol Cls adjCls
11-03-16 34.97 35.55 34.85 395,400 35.05 35.05
11-03-15 34.88 35.41 34.61 360,700 35.06 35.06
11-03-14 35.45 35.98 35.45 181,100 35.75 35.75
11-03-11 35.66 36.13 35.49 154,700 35.81 35.81
11-03-10 36.31 36.41 35.65 255,500 35.91 35.91
11-03-09 36.38 37.24 36.38 214,600 36.75 36.75
11-03-08 35.45 36.81 35.45 285,400 36.60 36.60
11-03-07 34.50 35.87 34.50 213,400 35.29 35.29
11-03-04 35.61 36.10 34.85 285,300 35.41 35.41
Date Open High Low Vol Cls adjCls
11-03-03 36.01 36.25 35.51 287,600 35.76 35.76
11-03-02 35.24 36.17 35.04 245,000 35.71 35.71
11-03-01 36.10 36.30 35.08 357,100 35.37 35.37
11-02-28 35.45 36.24 35.45 338,700 35.92 35.92
11-02-25 34.42 35.61 34.42 436,400 35.32 35.32
11-02-24 35.00 35.61 34.40 451,400 34.48 34.48
11-02-23 36.89 37.24 34.83 636,700 35.02 35.02
11-02-22 35.04 38.40 34.80 889,600 37.09 37.09
11-02-18 38.87 38.87 37.35 643,000 38.08 38.08
Date Open High Low Vol Cls adjCls
11-02-17 36.61 38.25 35.91 463,700 37.80 37.80
11-02-16 36.05 36.87 36.05 248,300 36.86 36.86
11-02-15 36.07 36.55 35.78 414,100 35.98 35.98
11-02-14 33.59 36.88 33.59 671,600 36.25 36.25
11-02-11 35.01 35.09 34.07 452,400 34.47 34.47
11-02-10 35.29 35.55 34.94 230,100 35.23 35.23
11-02-09 35.97 36.00 35.36 300,100 35.50 35.50
11-02-08 34.79 35.94 34.70 324,900 35.94 35.94
11-02-07 34.33 34.82 34.25 273,200 34.70 34.70
Date Open High Low Vol Cls adjCls
11-02-04 34.91 34.91 33.99 298,400 34.45 34.45
11-02-03 35.12 35.15 33.69 552,400 34.83 34.83
11-02-02 34.69 35.25 34.17 333,300 35.15 35.15
11-02-01 34.41 34.99 34.00 345,500 34.60 34.60
11-01-31 35.91 35.98 34.09 607,600 34.09 34.09
11-01-28 36.25 36.61 35.25 484,600 35.35 35.35
11-01-27 34.95 36.93 34.12 1,202,800 36.24 36.24
11-01-26 33.34 33.76 32.72 342,000 33.30 33.30
11-01-25 32.35 33.43 32.00 423,200 32.96 32.96
Date Open High Low Vol Cls adjCls
11-01-24 32.07 32.88 31.73 552,600 32.06 32.06
11-01-21 31.23 31.45 31.06 367,300 31.38 31.38
11-01-20 31.00 31.14 30.26 316,200 31.01 31.01
11-01-19 32.08 32.31 31.07 394,600 31.08 31.08
11-01-18 33.22 33.22 31.69 432,900 32.35 32.35
11-01-14 32.90 33.56 32.50 273,200 33.24 33.24
11-01-13 33.15 34.21 32.67 397,000 33.06 33.06
11-01-12 34.18 34.19 33.35 380,000 33.73 33.73
11-01-11 34.44 34.44 33.69 193,600 34.15 34.15
Date Open High Low Vol Cls adjCls
11-01-10 34.50 34.50 33.40 337,700 34.24 34.24
11-01-07 34.95 35.21 34.50 262,000 34.72 34.72
11-01-06 35.08 35.24 34.86 322,200 35.03 35.03
11-01-05 34.71 35.38 34.33 340,400 35.01 35.01
11-01-04 35.24 35.25 34.00 544,800 34.74 34.74
11-01-03 34.07 35.13 33.75 506,100 34.90 34.90
10-12-31 34.06 34.25 33.50 259,700 33.50 33.50
10-12-30 33.82 34.40 33.49 259,400 34.25 34.25
10-12-29 33.49 34.11 32.63 333,600 33.70 33.70
Date Open High Low Vol Cls adjCls
10-12-28 32.62 32.73 32.04 299,300 32.46 32.46
10-12-27 33.03 33.20 32.59 198,600 32.69 32.69
10-12-23 32.64 33.48 32.29 312,100 33.03 33.03
10-12-22 33.11 33.18 32.08 456,700 32.55 32.55
10-12-21 31.30 33.32 31.30 1,410,000 32.87 32.87
10-12-20 27.91 29.50 27.76 790,800 29.23 29.23
10-12-17 27.25 27.77 26.76 1,237,300 27.50 27.50
10-12-16 27.07 27.32 26.95 300,100 27.28 27.28
10-12-15 27.33 27.79 26.97 338,200 27.14 27.14
Date Open High Low Vol Cls adjCls
10-12-14 27.61 27.92 27.30 394,400 27.41 27.41
10-12-13 27.98 28.38 27.58 313,500 27.60 27.60
10-12-10 27.14 27.83 26.97 724,600 27.61 27.61
10-12-09 27.08 27.15 26.79 200,200 26.80 26.80
10-12-08 27.47 27.70 26.75 375,800 26.86 26.86
10-12-07 27.70 28.01 27.32 210,500 27.50 27.50
10-12-06 27.36 27.73 27.26 194,500 27.50 27.50
10-12-03 28.25 28.40 27.30 417,200 27.53 27.53
10-12-02 29.04 29.32 28.20 326,500 28.49 28.49
Date Open High Low Vol Cls adjCls
10-12-01 28.80 29.36 28.53 210,300 28.76 28.76
10-11-30 28.89 29.16 28.25 329,900 28.38 28.38
10-11-29 28.86 29.45 28.52 240,200 28.99 28.99
10-11-26 29.07 29.44 29.00 59,000 29.00 29.00
10-11-24 28.96 29.57 28.93 195,900 29.27 29.27
10-11-23 29.37 29.39 28.27 372,400 28.82 28.82
10-11-22 28.45 30.21 28.30 851,000 29.56 29.56
10-11-19 28.50 28.58 28.15 272,100 28.45 28.45
10-11-18 28.38 28.59 28.03 294,000 28.57 28.57
Date Open High Low Vol Cls adjCls
10-11-17 27.90 28.32 27.83 182,200 27.89 27.89
10-11-16 27.89 28.27 27.73 325,600 27.84 27.84
10-11-15 28.31 28.31 27.71 269,700 28.16 28.16
10-11-12 28.29 28.57 27.85 263,100 27.86 27.86
10-11-11 28.38 28.86 28.02 220,600 28.53 28.53
10-11-10 28.03 28.69 27.61 247,900 28.69 28.69
10-11-09 27.60 28.62 27.56 400,500 27.90 27.90
10-11-08 27.25 27.93 27.25 380,900 27.68 27.68
10-11-05 27.20 27.61 27.01 253,600 27.22 27.22
Date Open High Low Vol Cls adjCls
10-11-04 27.40 27.49 26.70 368,500 27.17 27.17
10-11-03 28.00 28.19 26.28 729,500 27.00 27.00
10-11-02 26.07 28.28 26.07 719,500 28.11 28.11
10-11-01 25.59 26.40 25.57 305,700 25.83 25.83
10-10-29 26.21 26.24 25.33 443,900 25.46 25.46
10-10-28 25.68 26.60 25.45 377,700 26.26 26.26
10-10-27 26.76 27.50 25.07 835,300 25.63 25.63
10-10-26 24.99 27.36 24.14 1,180,800 27.00 27.00
10-10-25 25.17 26.22 25.17 476,500 25.30 25.30
Date Open High Low Vol Cls adjCls
10-10-22 24.94 25.33 24.94 300,100 25.10 25.10
10-10-21 25.26 25.58 24.60 448,900 24.94 24.94
10-10-20 25.25 25.74 24.98 311,100 25.12 25.12
10-10-19 25.84 25.84 24.80 485,100 25.15 25.15
10-10-18 25.92 26.20 25.66 514,700 26.00 26.00
10-10-15 26.77 26.90 25.68 570,100 25.96 25.96
10-10-14 27.06 27.54 25.96 489,700 26.49 26.49
10-10-13 27.81 28.33 26.60 540,000 27.04 27.04
10-10-12 26.92 27.84 26.61 533,400 27.76 27.76
Date Open High Low Vol Cls adjCls
10-10-11 25.54 27.26 25.54 852,800 27.09 27.09
10-10-08 24.74 25.69 24.73 473,400 25.61 25.61
10-10-07 24.03 24.73 24.03 383,100 24.68 24.68
10-10-06 24.20 24.44 23.83 558,600 24.01 24.01
10-10-05 23.65 24.23 23.52 650,600 24.16 24.16
10-10-04 23.42 23.88 23.27 558,600 23.47 23.47
10-10-01 23.92 23.97 22.93 736,900 23.53 23.53
10-09-30 24.33 24.42 23.55 637,900 23.80 23.80
10-09-29 23.91 24.76 23.81 1,042,100 24.11 24.11
Date Open High Low Vol Cls adjCls
10-09-28 25.67 26.45 23.52 3,363,400 24.02 24.02
10-09-27 26.80 28.61 26.76 588,300 28.43 28.43
10-09-24 27.58 28.22 26.60 458,500 26.89 26.89
10-09-23 28.94 28.94 27.20 736,000 27.41 27.41
10-09-22 29.51 29.98 28.84 458,100 29.26 29.26
10-09-21 29.00 33.79 28.51 1,391,500 29.67 29.67
10-09-20 27.57 29.08 27.27 626,400 28.94 28.94
10-09-17 28.19 28.32 27.02 970,000 27.38 27.38
10-09-16 26.10 28.24 26.08 1,506,900 28.03 28.03
Date Open High Low Vol Cls adjCls
10-09-15 24.22 26.13 24.20 791,200 26.01 26.01
10-09-14 24.35 24.60 24.08 424,600 24.50 24.50
10-09-13 24.26 24.75 24.16 626,400 24.51 24.51
10-09-10 24.34 24.38 23.95 337,600 24.02 24.02
10-09-09 24.20 24.63 23.99 367,200 24.28 24.28
10-09-08 24.15 24.36 23.69 428,600 24.03 24.03
10-09-07 24.83 24.83 23.99 359,900 24.08 24.08
10-09-03 24.63 25.08 24.55 425,700 24.96 24.96
10-09-02 23.72 24.48 23.41 545,800 24.43 24.43
Date Open High Low Vol Cls adjCls
10-09-01 23.35 23.85 23.12 556,200 23.82 23.82
10-08-31 23.95 24.00 23.00 832,500 23.15 23.15
10-08-30 24.80 25.07 24.04 459,300 24.04 24.04
10-08-27 24.65 24.97 24.00 464,700 24.85 24.85
10-08-26 25.24 25.35 24.46 457,500 24.48 24.48
10-08-25 23.64 25.18 23.58 866,000 24.97 24.97
10-08-24 23.22 23.69 23.02 424,600 23.52 23.52
10-08-23 23.78 24.27 23.31 646,900 23.46 23.46
10-08-20 23.18 23.80 23.15 609,600 23.58 23.58
Date Open High Low Vol Cls adjCls
10-08-19 23.67 23.79 22.82 585,100 23.31 23.31
10-08-18 23.96 24.05 23.65 535,200 23.79 23.79
10-08-17 24.23 24.58 23.96 611,200 23.99 23.99
10-08-16 23.75 24.03 23.59 611,000 23.94 23.94
10-08-13 24.37 24.39 23.86 662,800 23.87 23.87
10-08-12 23.80 24.94 23.56 680,800 24.48 24.48
10-08-11 24.34 24.75 23.76 1,324,800 24.18 24.18
10-08-10 26.88 26.91 24.22 2,115,400 24.68 24.68
10-08-09 27.42 30.74 26.93 3,341,800 27.12 27.12
Date Open High Low Vol Cls adjCls
10-08-06 26.33 26.99 26.00 572,600 26.79 26.79
10-08-05 26.82 26.95 26.65 505,200 26.70 26.70
10-08-04 27.03 27.12 26.47 648,500 26.97 26.97
10-08-03 26.65 27.35 26.52 648,900 26.82 26.82
10-08-02 26.54 27.30 26.38 920,500 26.75 26.75
10-07-30 25.41 26.38 24.64 1,097,700 26.27 26.27
10-07-29 25.93 26.65 25.41 1,020,500 25.52 25.52
10-07-28 25.58 26.50 25.33 1,331,500 25.67 25.67
10-07-27 23.75 25.80 23.55 1,981,100 25.69 25.69
Date Open High Low Vol Cls adjCls
10-07-26 23.51 24.50 23.15 1,497,600 23.50 23.50
10-07-23 25.00 25.30 22.92 1,965,600 23.46 23.46
10-07-22 25.74 25.89 24.87 804,000 25.05 25.05
10-07-21 26.14 26.52 25.37 1,022,900 25.47 25.47
10-07-20 24.82 26.00 24.41 1,192,400 25.90 25.90
10-07-19 25.50 25.80 24.50 1,787,200 25.06 25.06
10-07-16 26.65 27.19 25.96 1,275,500 26.02 26.02
10-07-15 25.84 26.97 25.42 1,853,700 26.76 26.76
10-07-14 26.10 26.88 25.02 3,431,600 25.76 25.76
Date Open High Low Vol Cls adjCls
10-07-13 28.99 29.00 24.66 10,285,400 26.57 26.57
10-07-12 35.10 35.59 34.77 659,700 35.02 35.02
10-07-09 35.35 36.05 35.03 435,700 35.14 35.14
10-07-08 35.72 35.72 34.96 1,080,300 35.31 35.31
10-07-07 35.25 35.73 34.72 1,453,700 35.29 35.29
10-07-06 37.77 37.95 34.91 1,272,800 35.78 35.78
10-07-02 38.61 39.05 35.56 1,473,000 37.80 37.80
10-07-01 38.40 40.00 34.13 4,534,200 39.34 39.34
10-06-30 44.31 44.88 43.73 536,200 43.98 43.98
Date Open High Low Vol Cls adjCls
10-06-29 44.23 45.24 43.47 434,600 44.64 44.64
10-06-28 44.70 45.48 44.31 309,900 45.12 45.12
10-06-25 42.35 44.87 42.22 647,600 44.86 44.86
10-06-24 44.17 44.41 42.21 453,900 42.31 42.31
10-06-23 45.41 46.28 44.30 250,200 44.43 44.43
10-06-22 46.12 47.02 45.45 200,500 45.57 45.57
10-06-21 46.85 47.56 46.00 250,200 46.09 46.09
10-06-18 46.71 47.40 46.09 444,600 46.47 46.47
10-06-17 46.62 47.89 46.24 288,600 46.86 46.86
Date Open High Low Vol Cls adjCls
10-06-16 46.54 46.88 46.36 311,900 46.71 46.71
10-06-15 46.90 47.73 46.50 374,600 46.98 46.98
10-06-14 46.85 47.53 46.65 320,700 46.90 46.90
10-06-11 45.02 46.56 44.81 192,500 46.33 46.33
10-06-10 45.79 46.08 45.21 348,100 45.86 45.86
10-06-09 46.06 46.52 44.84 476,800 45.02 45.02
10-06-08 46.87 47.92 45.35 456,300 45.79 45.79
10-06-07 47.68 48.21 46.74 339,300 46.83 46.83
10-06-04 49.52 50.40 47.34 370,100 47.62 47.62
Date Open High Low Vol Cls adjCls
10-06-03 50.00 50.72 49.95 162,000 50.62 50.62
10-06-02 48.03 49.95 48.03 384,100 49.92 49.92
10-06-01 49.13 50.00 48.41 391,200 48.42 48.42
10-05-28 49.30 49.86 48.60 564,300 49.72 49.72
10-05-27 48.79 49.54 48.45 547,900 49.54 49.54
10-05-26 46.88 48.50 46.79 537,300 47.87 47.87
10-05-25 47.17 47.75 45.45 877,100 46.82 46.82
10-05-24 47.89 48.40 46.98 557,300 47.77 47.77
10-05-21 47.30 48.49 46.75 507,900 48.16 48.16
Date Open High Low Vol Cls adjCls
10-05-20 48.86 49.19 47.29 848,300 47.46 47.46
10-05-19 48.92 49.50 48.38 748,900 48.89 48.89
10-05-18 50.35 51.12 48.10 1,186,700 49.27 49.27
10-05-17 50.71 50.93 48.54 863,400 50.00 50.00
10-05-14 51.29 51.73 49.20 1,349,000 50.09 50.09
10-05-13 52.01 53.30 51.11 3,142,900 51.73 51.73
10-05-12 55.99 56.47 55.30 384,600 56.21 56.21
10-05-11 54.53 55.98 54.40 464,300 55.81 55.81
10-05-10 55.16 56.87 54.41 347,700 55.13 55.13
Date Open High Low Vol Cls adjCls
10-05-07 54.94 54.99 51.29 950,800 54.05 54.05
10-05-06 55.85 57.02 49.67 621,700 55.04 55.04
10-05-05 56.09 56.67 55.00 311,000 55.83 55.83
10-05-04 57.55 58.49 56.11 554,600 56.33 56.33
10-05-03 57.50 58.48 56.95 313,800 58.14 58.14
10-04-30 59.30 59.88 57.58 429,700 57.58 57.58
10-04-29 58.04 59.70 57.99 774,900 59.46 59.46
10-04-28 58.59 60.19 57.69 915,000 57.89 57.89
10-04-27 55.69 60.49 55.62 2,865,100 56.52 56.52
Date Open High Low Vol Cls adjCls
10-04-26 59.96 61.05 59.52 581,600 60.50 60.50
10-04-23 59.05 60.91 58.59 384,400 60.62 60.62
10-04-22 59.00 59.88 57.47 436,100 59.31 59.31
10-04-21 61.27 61.35 59.04 545,600 59.42 59.42
10-04-20 60.74 61.48 60.05 188,000 61.47 61.47
10-04-19 60.16 61.80 59.74 272,600 60.52 60.52
10-04-16 61.08 61.70 60.01 325,800 60.52 60.52
10-04-15 63.00 63.34 60.82 464,000 60.95 60.95
10-04-14 61.47 64.28 60.87 769,300 62.99 62.99
Date Open High Low Vol Cls adjCls
10-04-13 58.92 61.60 58.43 589,600 60.69 60.69
10-04-12 57.94 58.88 57.71 394,200 58.72 58.72
10-04-09 56.88 57.70 56.37 249,900 57.47 57.47
10-04-08 56.76 57.46 55.88 285,300 57.00 57.00
10-04-07 57.42 57.63 56.75 267,900 57.04 57.04
10-04-06 57.53 57.94 57.01 377,900 57.43 57.43
10-04-05 57.23 58.14 56.59 501,700 58.12 58.12
10-04-01 55.88 56.99 55.50 450,100 56.99 56.99
10-03-31 55.45 55.72 54.89 379,400 55.22 55.22
Date Open High Low Vol Cls adjCls
10-03-30 57.09 58.85 55.42 709,200 55.53 55.53
10-03-29 55.24 56.96 54.76 695,200 56.84 56.84
10-03-26 57.21 57.21 55.05 1,106,800 55.29 55.29
10-03-25 58.53 58.82 57.21 1,086,900 57.33 57.33
10-03-24 60.45 60.55 59.60 455,900 60.04 60.04
10-03-23 61.47 62.00 60.08 606,300 60.46 60.46
10-03-22 61.00 61.66 59.65 831,200 61.53 61.53
10-03-19 60.56 62.72 60.01 993,600 61.41 61.41
10-03-18 59.80 61.88 59.69 747,200 60.27 60.27
Date Open High Low Vol Cls adjCls
10-03-17 59.18 60.65 59.18 433,700 59.78 59.78
10-03-16 58.89 59.84 58.52 446,900 59.28 59.28
10-03-15 59.21 59.29 58.24 300,000 58.86 58.86
10-03-12 58.49 59.30 57.54 602,700 59.30 59.30
10-03-11 58.07 58.35 56.78 761,200 58.00 58.00
10-03-10 58.56 58.56 57.51 847,200 58.28 58.28
10-03-09 60.00 60.48 58.20 754,300 58.80 58.80
10-03-08 60.21 60.24 58.55 944,100 59.00 59.00
10-03-05 60.76 61.42 59.88 861,800 60.06 60.06
Date Open High Low Vol Cls adjCls
10-03-04 59.75 60.40 58.98 886,200 60.37 60.37
10-03-03 61.25 62.09 59.58 911,400 59.59 59.59
10-03-02 60.59 61.25 60.30 1,020,500 60.83 60.83
10-03-01 57.51 60.12 57.50 1,004,000 59.87 59.87
10-02-26 57.70 59.36 57.53 935,600 57.65 57.65
10-02-25 58.75 58.99 56.60 1,138,200 57.48 57.48
10-02-24 59.66 60.24 58.83 660,200 59.26 59.26
10-02-23 61.51 61.75 57.68 1,521,200 59.18 59.18
10-02-22 61.61 61.61 59.56 873,900 60.04 60.04
Date Open High Low Vol Cls adjCls
10-02-19 60.16 60.99 59.53 703,400 60.40 60.40
10-02-18 59.06 61.62 59.06 708,000 60.14 60.14
10-02-17 59.85 60.24 58.50 1,394,200 58.88 58.88
10-02-16 58.73 59.99 58.54 495,500 59.80 59.80
10-02-12 56.61 58.43 56.31 1,346,500 58.43 58.43
10-02-11 56.18 57.23 55.65 1,231,500 57.14 57.14
10-02-10 55.28 56.45 54.27 1,357,900 56.18 56.18
10-02-09 54.99 55.68 53.74 1,440,600 55.26 55.26
10-02-08 53.00 55.46 52.64 1,351,200 53.83 53.83
Date Open High Low Vol Cls adjCls
10-02-05 54.49 54.49 52.00 1,985,400 52.80 52.80
10-02-04 57.10 57.10 53.34 1,719,800 54.61 54.61
10-02-03 58.38 58.78 55.56 1,562,700 57.70 57.70
10-02-02 55.50 58.96 55.50 1,574,600 58.83 58.83
10-02-01 56.53 58.35 53.58 1,736,600 57.07 57.07
10-01-29 55.45 55.55 54.24 1,375,000 54.95 54.95
10-01-28 58.01 58.51 54.73 1,930,900 55.68 55.68
10-01-27 56.81 58.09 56.26 1,402,400 57.91 57.91
10-01-26 56.28 57.43 55.00 1,485,100 57.18 57.18
Date Open High Low Vol Cls adjCls
10-01-25 57.97 58.74 53.60 1,765,600 56.23 56.23
10-01-22 57.43 58.85 55.95 1,465,200 56.60 56.60
10-01-21 59.51 60.56 56.33 1,638,400 57.97 57.97
10-01-20 60.50 61.75 58.26 2,483,800 59.87 59.87
10-01-19 53.48 57.88 53.01 2,379,900 57.82 57.82
10-01-15 54.55 54.69 52.10 1,613,700 53.26 53.26
10-01-14 51.46 54.99 51.00 1,900,000 54.45 54.45
10-01-13 51.25 51.85 50.49 1,095,900 51.31 51.31
10-01-12 51.00 52.25 51.00 1,069,800 51.25 51.25
Date Open High Low Vol Cls adjCls
10-01-11 50.48 52.12 50.06 1,305,200 51.50 51.50
10-01-08 51.00 51.20 49.47 1,180,300 50.12 50.12
10-01-07 49.50 51.29 49.50 1,464,700 50.55 50.55
10-01-06 52.00 52.35 49.54 1,403,000 49.71 49.71
10-01-05 51.62 53.00 51.36 1,794,600 51.96 51.96
10-01-04 49.10 51.40 49.09 1,066,700 50.55 50.55
09-12-31 49.73 50.42 48.56 1,038,400 48.60 48.60
09-12-30 50.20 50.49 48.97 663,100 49.50 49.50
09-12-29 50.58 51.00 49.91 443,500 50.12 50.12
Date Open High Low Vol Cls adjCls
09-12-28 49.84 52.61 49.43 950,000 50.34 50.34
09-12-24 47.92 50.00 47.92 566,400 49.84 49.84
09-12-23 46.44 47.74 45.86 565,500 47.56 47.56
09-12-22 45.49 46.50 45.46 635,500 46.21 46.21
09-12-21 46.43 46.88 44.80 1,042,200 45.44 45.44
09-12-18 45.70 46.09 44.00 1,343,200 45.26 45.26
09-12-17 45.22 47.35 44.90 1,384,100 45.20 45.20
09-12-16 44.70 46.16 42.50 4,600,400 45.65 45.65
09-12-15 44.50 48.05 44.29 2,594,300 46.94 46.94
Date Open High Low Vol Cls adjCls
09-12-14 42.62 44.49 41.57 1,495,100 44.43 44.43
09-12-11 40.74 41.44 40.35 431,400 40.62 40.62
09-12-10 41.39 43.47 39.81 1,416,500 40.47 40.47
09-12-09 38.14 41.39 37.95 1,746,000 41.22 41.22
09-12-08 38.80 39.00 37.86 392,900 38.01 38.01
09-12-07 38.99 39.08 38.18 403,100 38.95 38.95
09-12-04 38.29 39.27 37.72 515,400 38.30 38.30
09-12-03 37.85 38.34 37.25 469,300 37.82 37.82
09-12-02 37.47 38.27 37.19 372,000 37.87 37.87
Date Open High Low Vol Cls adjCls
09-12-01 37.38 37.72 37.04 551,800 37.64 37.64
09-11-30 38.25 38.39 36.80 682,300 37.04 37.04
09-11-27 38.40 38.90 38.19 176,000 38.19 38.19
09-11-25 39.22 39.48 39.00 293,900 39.30 39.30
09-11-24 38.90 39.26 38.50 248,800 39.25 39.25
09-11-23 38.21 39.31 38.10 560,200 38.97 38.97
09-11-20 37.49 37.82 36.98 476,500 37.69 37.69
09-11-19 37.92 38.48 36.67 741,200 37.48 37.48
09-11-18 38.43 38.71 37.57 741,600 38.02 38.02
Date Open High Low Vol Cls adjCls
09-11-17 38.86 39.31 38.15 518,900 38.31 38.31
09-11-16 39.29 39.96 38.46 650,300 38.87 38.87
09-11-13 38.46 39.15 38.15 514,700 39.15 39.15
09-11-12 39.27 39.48 38.31 515,400 38.48 38.48
09-11-11 40.06 40.19 38.13 1,388,200 39.44 39.44
09-11-10 40.23 40.79 39.26 901,600 39.92 39.92
09-11-09 40.10 40.51 40.01 588,000 40.50 40.50
09-11-06 40.75 41.55 39.43 1,899,000 39.96 39.96
09-11-05 41.00 41.23 40.61 631,700 41.14 41.14
Date Open High Low Vol Cls adjCls
09-11-04 41.51 41.95 40.53 728,400 40.78 40.78
09-11-03 40.48 41.28 40.21 706,700 41.25 41.25
09-11-02 39.60 41.90 39.60 1,616,100 40.58 40.58
09-10-30 41.39 43.00 39.27 1,570,500 39.79 39.79
09-10-29 41.08 41.93 41.08 885,300 41.68 41.68
09-10-28 41.70 42.97 40.35 1,534,200 40.67 40.67
09-10-27 40.85 42.25 38.72 2,624,900 40.38 40.38
09-10-26 42.25 43.16 42.00 672,100 43.11 43.11
09-10-23 43.33 43.47 42.05 487,300 42.38 42.38
Date Open High Low Vol Cls adjCls
09-10-22 42.66 43.44 42.26 470,400 43.33 43.33
09-10-21 42.70 43.36 42.22 701,700 42.69 42.69
09-10-20 41.53 42.96 41.42 1,032,400 42.65 42.65
09-10-19 41.98 42.17 40.91 957,900 41.33 41.33
09-10-16 41.70 42.69 41.45 1,927,400 41.59 41.59
09-10-15 44.68 44.69 40.70 4,621,100 41.73 41.73
09-10-14 45.02 45.65 44.06 664,400 44.84 44.84
09-10-13 45.00 45.14 43.42 568,300 44.47 44.47
09-10-12 44.45 45.37 44.06 470,700 44.98 44.98
Date Open High Low Vol Cls adjCls
09-10-09 42.87 44.29 42.68 472,300 44.04 44.04
09-10-08 43.07 43.43 42.38 823,100 43.10 43.10
09-10-07 42.54 43.21 42.04 529,700 42.23 42.23
09-10-06 42.72 43.28 42.21 250,400 42.88 42.88
09-10-05 41.76 42.76 41.55 312,100 42.65 42.65
09-10-02 42.17 42.41 41.18 673,900 41.72 41.72
09-10-01 43.98 44.00 42.45 474,100 42.75 42.75
09-09-30 43.37 44.26 42.30 1,031,700 43.63 43.63
09-09-29 44.55 44.55 43.07 636,700 43.52 43.52
Date Open High Low Vol Cls adjCls
09-09-28 43.03 44.68 42.74 486,500 44.37 44.37
09-09-25 42.88 43.78 41.34 960,900 42.85 42.85
09-09-24 45.76 46.26 43.71 794,700 44.06 44.06
09-09-23 45.61 46.73 45.04 1,099,600 45.78 45.78
09-09-22 43.54 45.69 43.25 1,296,800 45.25 45.25
09-09-21 43.25 43.63 42.42 887,400 43.41 43.41
09-09-18 43.43 44.15 42.43 2,120,500 42.73 42.73
09-09-17 43.05 44.32 41.62 2,099,000 42.26 42.26
09-09-16 38.90 44.07 38.80 2,193,200 43.80 43.80
Date Open High Low Vol Cls adjCls
09-09-15 39.78 39.90 38.74 843,000 38.88 38.88
09-09-14 39.58 39.99 39.11 862,400 39.45 39.45
09-09-11 39.49 39.63 38.07 1,558,000 39.55 39.55
09-09-10 36.68 39.27 36.54 2,393,500 38.84 38.84
09-09-09 35.23 37.06 35.23 1,998,700 36.71 36.71
09-09-08 35.86 36.67 34.80 2,470,800 35.83 35.83
09-09-04 35.41 35.66 34.28 5,159,300 35.00 35.00
09-09-03 33.50 35.47 29.71 22,632,700 34.04 34.04
09-09-02 43.32 44.13 43.05 225,500 43.46 43.46
Date Open High Low Vol Cls adjCls
09-09-01 44.47 45.23 43.40 494,700 43.57 43.57
09-08-31 44.49 45.45 44.38 359,100 44.54 44.54
09-08-28 45.06 45.14 44.55 396,100 45.08 45.08
09-08-27 44.37 45.18 43.66 445,700 45.04 45.04
09-08-26 44.45 44.77 43.77 628,600 44.36 44.36
09-08-25 45.03 45.50 44.42 606,700 45.24 45.24
09-08-24 45.22 45.60 44.52 502,100 44.90 44.90
09-08-21 44.97 45.12 44.15 510,200 45.00 45.00
09-08-20 43.88 44.59 43.57 652,500 44.43 44.43
Date Open High Low Vol Cls adjCls
09-08-19 42.68 44.11 42.67 700,500 44.08 44.08
09-08-18 43.00 43.35 42.28 221,500 42.96 42.96
09-08-17 42.53 43.62 42.25 334,900 42.93 42.93
09-08-14 43.95 44.58 42.50 372,800 43.23 43.23
09-08-13 44.38 44.40 43.38 285,300 43.97 43.97
09-08-12 44.83 44.91 44.13 282,300 44.32 44.32
09-08-11 44.42 45.04 44.11 277,900 44.73 44.73
09-08-10 43.62 45.28 43.06 366,300 44.67 44.67
09-08-07 43.83 44.50 43.18 477,900 43.88 43.88
Date Open High Low Vol Cls adjCls
09-08-06 43.69 44.22 42.60 449,500 43.16 43.16
09-08-05 44.50 44.57 43.11 459,700 43.32 43.32
09-08-04 44.80 44.91 44.13 361,800 44.57 44.57
09-08-03 45.39 45.50 43.84 861,100 44.80 44.80
09-07-31 41.33 46.65 41.23 3,204,600 44.71 44.71
09-07-30 41.06 41.45 40.62 675,700 40.81 40.81
09-07-29 38.99 42.20 38.88 1,413,100 40.64 40.64
09-07-28 41.27 41.75 37.90 3,067,700 39.00 39.00
09-07-27 36.79 38.15 36.00 741,500 37.76 37.76
Date Open High Low Vol Cls adjCls
09-07-24 37.64 38.82 37.60 499,200 38.72 38.72
09-07-23 36.97 38.20 36.65 461,000 37.98 37.98
09-07-22 37.58 37.76 36.80 300,300 37.13 37.13
09-07-21 37.23 37.93 36.84 468,600 37.83 37.83
09-07-20 37.16 37.23 36.27 344,300 36.97 36.97
09-07-17 35.30 37.21 34.70 797,300 36.38 36.38
09-07-16 34.01 35.40 33.76 313,200 35.16 35.16
09-07-15 33.10 34.34 32.98 319,100 34.25 34.25
09-07-14 32.87 33.03 32.50 245,100 32.85 32.85
Date Open High Low Vol Cls adjCls
09-07-13 32.36 33.12 31.63 424,900 32.98 32.98
09-07-10 32.00 32.63 31.96 282,200 32.35 32.35
09-07-09 32.41 32.69 31.77 1,053,500 32.24 32.24
09-07-08 33.17 33.53 31.94 624,100 32.35 32.35
09-07-07 32.60 33.14 32.42 295,600 32.96 32.96
09-07-06 32.00 32.64 31.91 267,300 32.49 32.49
09-07-02 33.87 33.94 31.77 443,100 31.91 31.91
09-07-01 33.31 34.75 32.96 529,300 34.19 34.19
09-06-30 33.40 33.75 32.72 544,600 33.02 33.02
Date Open High Low Vol Cls adjCls
09-06-29 33.15 33.44 32.26 419,900 33.44 33.44
09-06-26 32.21 33.35 31.75 574,900 33.20 33.20
09-06-25 30.90 32.90 30.75 412,900 32.45 32.45
09-06-24 30.72 31.28 30.56 172,700 30.73 30.73
09-06-23 30.97 30.97 30.29 352,500 30.60 30.60
09-06-22 31.21 31.57 30.41 523,300 30.95 30.95
09-06-19 31.29 32.22 31.23 494,200 31.72 31.72
09-06-18 30.11 31.31 29.74 421,100 30.82 30.82
09-06-17 29.28 30.37 29.21 469,000 30.23 30.23
Date Open High Low Vol Cls adjCls
09-06-16 29.50 29.88 29.13 540,300 29.19 29.19
09-06-15 30.93 31.19 28.90 738,600 29.16 29.16
09-06-12 31.61 31.62 30.89 336,600 31.09 31.09
09-06-11 30.67 31.87 30.60 582,400 31.71 31.71
09-06-10 30.79 30.99 30.20 454,500 30.51 30.51
09-06-09 31.98 32.39 30.59 426,400 30.62 30.62
09-06-08 31.95 32.37 31.78 339,000 32.01 32.01
09-06-05 32.13 32.51 31.55 441,300 32.25 32.25
09-06-04 32.21 32.56 31.58 302,400 31.97 31.97
Date Open High Low Vol Cls adjCls
09-06-03 32.48 32.48 31.80 414,400 32.21 32.21
09-06-02 32.11 33.43 31.85 599,800 32.60 32.60
09-06-01 30.73 32.42 30.55 689,000 32.16 32.16
09-05-29 30.69 30.71 30.21 451,100 30.43 30.43
09-05-28 30.35 30.90 30.35 522,800 30.52 30.52
09-05-27 30.00 30.62 29.93 544,300 30.32 30.32
09-05-26 29.71 30.74 29.60 696,700 30.28 30.28
09-05-22 30.80 31.36 29.61 541,000 29.94 29.94
09-05-21 31.16 31.71 30.01 412,900 30.72 30.72
Date Open High Low Vol Cls adjCls
09-05-20 32.00 32.64 31.53 476,800 31.77 31.77
09-05-19 31.99 32.49 31.80 601,700 32.12 32.12
09-05-18 33.26 34.36 30.72 1,286,300 31.90 31.90
09-05-15 35.39 35.49 32.85 754,400 33.26 33.26
09-05-14 34.95 35.97 34.76 541,700 35.55 35.55
09-05-13 35.74 36.10 34.84 546,600 35.00 35.00
09-05-12 37.05 37.21 35.43 529,300 36.44 36.44
09-05-11 37.32 38.51 36.81 606,400 36.95 36.95
09-05-08 38.12 38.59 37.55 609,500 38.03 38.03
Date Open High Low Vol Cls adjCls
09-05-07 36.97 38.66 36.00 750,500 37.80 37.80
09-05-06 36.29 36.96 35.55 777,900 36.60 36.60
09-05-05 34.80 36.03 34.49 562,000 35.93 35.93
09-05-04 34.34 35.45 34.01 598,800 35.42 35.42
09-05-01 33.43 34.27 33.22 521,500 34.16 34.16
09-04-30 33.66 34.44 33.14 669,800 33.54 33.54
09-04-29 32.55 34.45 32.16 1,125,300 33.03 33.03
09-04-28 32.03 32.46 30.10 1,273,000 32.34 32.34
09-04-27 28.82 34.00 28.82 1,592,500 32.93 32.93
Date Open High Low Vol Cls adjCls
09-04-24 28.90 29.66 28.41 476,000 28.81 28.81
09-04-23 30.22 30.75 28.58 552,900 28.88 28.88
09-04-22 29.25 30.64 29.01 267,900 29.98 29.98
09-04-21 28.52 30.18 28.38 413,100 29.75 29.75
09-04-20 30.29 30.47 28.32 677,600 28.71 28.71
09-04-17 30.22 31.08 29.98 332,000 30.28 30.28
09-04-16 29.40 30.45 29.36 558,600 30.12 30.12
09-04-15 30.46 30.46 28.51 973,000 29.24 29.24
09-04-14 32.52 32.78 30.78 612,900 30.90 30.90
Date Open High Low Vol Cls adjCls
09-04-13 32.38 33.29 32.18 674,700 33.06 33.06
09-04-09 30.80 33.18 29.96 680,200 32.89 32.89
09-04-08 30.03 31.10 29.64 332,800 30.30 30.30
09-04-07 29.50 30.37 28.00 576,700 29.74 29.74
09-04-06 30.45 32.74 30.13 626,500 30.22 30.22
09-04-03 29.33 30.30 29.25 604,500 29.97 29.97
09-04-02 28.00 29.84 28.00 583,300 29.36 29.36
09-04-01 27.01 27.82 26.28 518,200 27.40 27.40
09-03-31 27.74 28.44 27.44 611,500 27.49 27.49
Date Open High Low Vol Cls adjCls
09-03-30 27.51 27.92 26.08 702,500 27.69 27.69
09-03-27 28.77 31.10 28.28 740,000 28.32 28.32
09-03-26 28.38 30.14 28.37 650,100 29.34 29.34
09-03-25 27.54 28.58 27.54 743,900 28.33 28.33
09-03-24 26.76 28.08 26.74 718,200 27.42 27.42
09-03-23 27.39 27.60 26.23 768,800 27.23 27.23
09-03-20 27.93 28.99 26.75 724,900 26.86 26.86
09-03-19 30.65 30.90 26.88 1,144,200 27.61 27.61
09-03-18 29.50 31.01 29.34 995,900 30.37 30.37
Date Open High Low Vol Cls adjCls
09-03-17 29.02 30.51 28.18 824,400 30.49 30.49
09-03-16 30.43 30.74 28.29 1,018,500 29.13 29.13
09-03-13 27.11 31.17 26.73 1,295,700 30.27 30.27
09-03-12 26.08 27.18 25.24 826,400 27.02 27.02
09-03-11 27.86 28.32 25.95 695,800 25.97 25.97
09-03-10 26.30 27.61 26.30 722,400 27.39 27.39
09-03-09 26.09 27.60 25.20 897,500 25.91 25.91
09-03-06 27.35 27.80 25.28 739,100 26.41 26.41
09-03-05 28.75 28.96 27.07 547,800 27.32 27.32
Date Open High Low Vol Cls adjCls
09-03-04 28.96 29.96 27.85 782,300 28.77 28.77
09-03-03 29.38 30.65 27.87 1,496,600 28.75 28.75
09-03-02 31.44 31.45 27.27 2,971,100 28.98 28.98
09-02-27 35.63 35.85 31.32 4,198,900 32.71 32.71
09-02-26 42.27 42.38 35.74 2,857,700 36.48 36.48
09-02-25 44.81 45.16 41.26 1,707,600 42.23 42.23
09-02-24 44.74 47.70 44.49 736,600 45.16 45.16
09-02-23 48.03 48.72 43.70 732,400 44.44 44.44
09-02-20 47.60 48.82 47.22 794,900 47.53 47.53
Date Open High Low Vol Cls adjCls
09-02-19 48.25 49.60 47.35 586,500 48.34 48.34
09-02-18 50.25 50.57 47.81 1,327,000 48.18 48.18
09-02-17 51.90 53.30 48.52 1,488,400 49.60 49.60
09-02-13 51.00 52.93 49.81 1,375,000 51.40 51.40
09-02-12 46.84 50.98 46.84 841,600 49.88 49.88
09-02-11 47.55 47.85 46.25 408,600 47.66 47.66
09-02-10 46.80 48.10 45.99 546,600 46.46 46.46
09-02-09 45.30 47.14 44.85 372,200 46.81 46.81
09-02-06 44.50 46.45 44.00 579,700 45.52 45.52
Date Open High Low Vol Cls adjCls
09-02-05 43.17 45.16 42.38 504,400 44.67 44.67
09-02-04 43.50 44.50 43.06 514,500 43.41 43.41
09-02-03 43.24 44.39 42.67 493,900 43.72 43.72
09-02-02 40.76 42.75 40.75 471,300 41.98 41.98
09-01-30 42.14 43.00 41.01 687,500 41.23 41.23
09-01-29 43.51 43.79 40.72 615,900 41.60 41.60
09-01-28 45.01 45.01 43.53 442,300 44.09 44.09
09-01-27 43.75 44.59 43.58 284,800 44.03 44.03
09-01-26 42.99 44.72 42.55 621,900 44.06 44.06
Date Open High Low Vol Cls adjCls
09-01-23 43.47 43.96 42.50 1,200,600 43.07 43.07
09-01-22 43.01 44.70 42.84 589,400 44.34 44.34
09-01-21 43.66 44.43 42.80 492,400 43.91 43.91
09-01-20 44.00 44.72 42.95 658,000 43.51 43.51
09-01-16 44.53 46.00 43.37 1,149,600 44.32 44.32
09-01-15 46.87 46.87 43.95 1,369,100 44.29 44.29
09-01-14 47.02 48.01 46.76 538,900 47.01 47.01
09-01-13 46.21 48.31 45.28 671,900 48.08 48.08
09-01-12 46.76 46.82 45.57 473,400 46.28 46.28
Date Open High Low Vol Cls adjCls
09-01-09 45.90 47.11 43.36 1,243,000 46.59 46.59
09-01-08 48.90 49.30 46.77 785,700 47.00 47.00
09-01-07 46.15 49.30 46.08 1,460,600 48.91 48.91
09-01-06 46.32 48.53 45.00 2,450,400 46.98 46.98
09-01-05 40.72 41.18 40.05 599,900 40.33 40.33
09-01-02 41.08 41.37 40.46 620,200 40.72 40.72
08-12-31 40.88 42.25 40.88 539,000 41.34 41.34
08-12-30 40.70 42.31 40.50 559,500 42.21 42.21
08-12-29 41.14 41.14 39.66 462,800 40.69 40.69
Date Open High Low Vol Cls adjCls
08-12-26 39.21 41.88 39.21 176,900 41.33 41.33
08-12-24 41.19 41.87 40.96 165,000 41.07 41.07
08-12-23 41.42 41.91 40.55 384,700 41.05 41.05
08-12-22 41.55 41.72 40.38 635,100 41.40 41.40
08-12-19 41.79 41.88 40.61 791,000 40.98 40.98
08-12-18 39.66 41.89 39.31 583,900 40.89 40.89
08-12-17 38.74 39.48 38.16 507,700 39.31 39.31
08-12-16 38.04 39.32 37.17 624,000 39.17 39.17
08-12-15 38.30 38.86 37.00 542,000 37.65 37.65
Date Open High Low Vol Cls adjCls
08-12-12 37.12 38.24 36.64 797,400 38.23 38.23
08-12-11 39.61 41.31 37.30 730,600 37.88 37.88
08-12-10 40.66 41.66 39.71 386,400 40.12 40.12
08-12-09 41.25 43.15 39.81 747,000 39.90 39.90
08-12-08 41.00 42.74 40.34 830,600 41.72 41.72
08-12-05 38.63 40.66 37.50 1,043,000 40.28 40.28
08-12-04 37.78 39.21 37.05 714,500 38.33 38.33
08-12-03 38.67 38.68 36.37 832,400 38.32 38.32
08-12-02 37.94 37.94 34.83 925,300 37.62 37.62
Date Open High Low Vol Cls adjCls
08-12-01 38.00 38.88 34.67 962,500 34.74 34.74
08-11-28 38.59 39.73 38.37 191,400 38.89 38.89
08-11-26 37.61 39.46 37.36 672,600 39.09 39.09
08-11-25 38.98 40.42 37.50 1,051,200 38.52 38.52
08-11-24 37.67 39.64 37.51 949,200 38.78 38.78
08-11-21 37.11 38.24 35.04 1,603,800 38.05 38.05
08-11-20 35.70 39.95 33.27 4,806,400 36.88 36.88
08-11-19 48.00 49.24 43.65 1,204,900 44.00 44.00
08-11-18 49.85 51.25 47.01 706,400 48.10 48.10
Date Open High Low Vol Cls adjCls
08-11-17 50.05 51.24 48.66 631,700 49.92 49.92
08-11-14 52.77 53.50 50.54 854,800 50.57 50.57
08-11-13 49.53 53.34 48.74 609,300 53.34 53.34
08-11-12 49.74 52.00 49.55 691,300 49.67 49.67
08-11-11 49.75 51.79 47.69 787,600 50.77 50.77
08-11-10 51.04 51.83 49.08 812,200 50.09 50.09
08-11-07 54.16 54.65 49.59 1,147,300 50.06 50.06
08-11-06 54.81 55.42 53.36 812,000 53.61 53.61
08-11-05 57.68 58.62 55.04 764,100 56.21 56.21
Date Open High Low Vol Cls adjCls
08-11-04 57.95 58.93 56.91 648,400 58.07 58.07
08-11-03 58.74 59.24 56.05 891,600 56.31 56.31
08-10-31 55.89 59.10 54.48 1,174,300 56.41 56.41
08-10-30 53.15 56.61 53.15 973,400 56.33 56.33
08-10-29 48.81 55.00 48.18 1,297,900 51.93 51.93
08-10-28 48.10 50.04 43.57 1,465,500 47.50 47.50
08-10-27 46.55 48.63 44.49 862,800 45.54 45.54
08-10-24 46.10 49.50 43.51 883,100 47.38 47.38
08-10-23 53.91 54.00 47.93 919,600 50.09 50.09
Date Open High Low Vol Cls adjCls
08-10-22 54.90 55.75 52.90 548,600 53.67 53.67
08-10-21 53.52 56.25 52.64 790,500 55.03 55.03
08-10-20 53.59 54.88 52.00 694,800 53.86 53.86
08-10-17 51.33 56.69 43.31 1,076,100 52.32 52.32
08-10-16 48.69 53.32 48.44 1,345,500 53.01 53.01
08-10-15 51.95 52.43 47.45 679,600 47.94 47.94
08-10-14 53.00 55.31 49.84 1,133,100 51.81 51.81
08-10-13 46.68 51.63 45.26 897,000 51.48 51.48
08-10-10 41.77 45.54 41.52 1,303,100 44.78 44.78
Date Open High Low Vol Cls adjCls
08-10-09 48.45 50.75 43.01 1,053,700 43.51 43.51
08-10-08 46.71 51.27 46.03 1,205,300 49.35 49.35
08-10-07 47.29 49.45 46.99 1,091,600 48.17 48.17
08-10-06 46.55 48.99 43.19 942,800 48.69 48.69
08-10-03 49.24 50.51 47.10 541,300 47.34 47.34
08-10-02 48.55 48.55 46.72 435,000 48.31 48.31
08-10-01 48.96 49.30 46.84 397,500 47.26 47.26
08-09-30 48.28 48.98 46.50 423,900 48.67 48.67
08-09-29 49.80 50.17 46.51 480,700 47.88 47.88
Date Open High Low Vol Cls adjCls
08-09-26 49.85 50.89 49.32 278,300 50.70 50.70
08-09-25 49.10 50.99 49.10 685,200 50.78 50.78
08-09-24 50.25 51.69 49.13 663,900 49.15 49.15
08-09-23 50.04 50.12 49.20 628,400 49.80 49.80
08-09-22 51.34 52.18 49.91 700,100 50.11 50.11
08-09-19 52.08 56.39 49.75 1,367,500 50.98 50.98
08-09-18 46.29 49.86 45.88 1,355,800 49.13 49.13
08-09-17 47.48 49.21 46.19 1,008,800 46.28 46.28
08-09-16 47.73 49.10 47.50 723,200 48.91 48.91
Date Open High Low Vol Cls adjCls
08-09-15 47.00 48.40 46.25 914,100 47.86 47.86
08-09-12 48.66 48.96 47.43 1,074,500 48.15 48.15
08-09-11 47.60 48.88 47.24 1,171,200 48.50 48.50
08-09-10 47.60 48.63 46.81 1,054,800 48.02 48.02
08-09-09 49.76 50.87 47.59 1,104,500 47.68 47.68
08-09-08 48.92 50.84 47.41 1,376,300 50.75 50.75
08-09-05 49.70 49.73 47.60 1,121,800 48.40 48.40
08-09-04 51.65 51.79 49.50 1,394,400 49.85 49.85
08-09-03 53.04 53.39 51.60 817,000 51.79 51.79
Date Open High Low Vol Cls adjCls
08-09-02 53.95 54.56 52.83 822,400 53.28 53.28
08-08-29 54.71 54.79 53.01 530,100 53.22 53.22
08-08-28 54.99 55.41 53.93 584,000 54.42 54.42
08-08-27 53.59 55.32 53.59 490,000 54.98 54.98
08-08-26 54.64 54.78 53.42 719,100 53.68 53.68
08-08-25 56.37 56.56 54.55 529,500 54.82 54.82
08-08-22 54.12 57.24 53.92 1,116,800 56.60 56.60
08-08-21 54.47 54.68 53.00 1,027,300 53.72 53.72
08-08-20 55.74 56.35 54.01 748,400 54.73 54.73
Date Open High Low Vol Cls adjCls
08-08-19 55.22 57.51 55.02 1,324,400 55.50 55.50
08-08-18 57.02 57.05 54.17 1,292,400 55.22 55.22
08-08-15 53.94 57.32 53.65 2,433,200 57.03 57.03
08-08-14 52.00 54.50 50.68 3,392,800 53.57 53.57
08-08-13 54.83 55.00 49.14 7,047,300 52.32 52.32
08-08-12 66.13 67.29 53.00 11,149,200 54.27 54.27
08-08-11 65.08 66.67 64.40 985,500 66.07 66.07
08-08-08 63.42 64.89 63.00 549,900 64.44 64.44
08-08-07 63.27 65.50 62.64 977,000 63.85 63.85
Date Open High Low Vol Cls adjCls
08-08-06 62.84 63.56 61.69 798,800 63.17 63.17
08-08-05 62.72 63.06 61.33 915,300 62.82 62.82
08-08-04 63.06 63.60 61.82 662,900 62.45 62.45
08-08-01 64.67 64.67 60.92 1,202,900 62.89 62.89
08-07-31 64.45 65.72 64.00 1,011,000 64.12 64.12
08-07-30 66.25 67.98 64.25 1,179,700 65.05 65.05
08-07-29 64.00 66.00 62.77 1,500,500 65.53 65.53
08-07-28 63.65 63.65 59.36 624,500 60.91 60.91
08-07-25 62.90 63.24 61.28 772,200 61.63 61.63
Date Open High Low Vol Cls adjCls
08-07-24 62.83 63.50 62.01 622,500 62.36 62.36
08-07-23 62.92 63.74 61.55 696,600 62.79 62.79
08-07-22 61.58 62.89 60.57 726,100 62.58 62.58
08-07-21 62.19 62.60 60.60 815,300 61.86 61.86
08-07-18 60.40 62.45 58.86 1,309,100 61.76 61.76
08-07-17 60.50 63.92 58.01 2,913,900 59.94 59.94
08-07-16 57.92 58.92 55.21 1,047,900 55.74 55.74
08-07-15 54.77 57.75 53.77 1,310,600 57.36 57.36
08-07-14 53.43 55.86 53.36 1,015,200 55.66 55.66
Date Open High Low Vol Cls adjCls
08-07-11 51.98 53.75 51.97 771,000 53.51 53.51
08-07-10 50.98 53.16 50.21 972,300 53.16 53.16
08-07-09 50.30 51.30 49.48 393,800 51.15 51.15
08-07-08 48.88 50.24 48.64 337,100 50.24 50.24
08-07-07 49.16 49.46 48.51 442,800 48.90 48.90
08-07-03 49.96 49.98 48.75 558,100 49.03 49.03
08-07-02 51.26 51.79 49.80 697,800 50.04 50.04
08-07-01 50.61 51.06 49.54 871,300 50.36 50.36
08-06-30 50.15 51.54 49.74 418,500 50.42 50.42
Date Open High Low Vol Cls adjCls
08-06-27 50.03 50.90 49.72 599,000 50.23 50.23
08-06-26 49.82 50.38 49.41 325,900 50.11 50.11
08-06-25 49.42 50.21 48.78 486,000 50.21 50.21
08-06-24 50.81 51.13 49.50 601,500 49.61 49.61
08-06-23 51.94 51.99 51.05 227,000 51.27 51.27
08-06-20 52.49 52.56 50.83 594,900 51.46 51.46
08-06-19 52.25 52.85 51.46 323,700 52.79 52.79
08-06-18 52.30 54.40 51.88 657,700 52.25 52.25
08-06-17 52.11 52.54 51.39 335,700 52.53 52.53
Date Open High Low Vol Cls adjCls
08-06-16 52.25 52.50 51.25 455,700 52.10 52.10
08-06-13 51.15 51.51 50.58 374,900 51.22 51.22
08-06-12 50.31 51.34 50.11 459,200 50.81 50.81
08-06-11 49.35 50.18 48.50 526,100 50.08 50.08
08-06-10 48.87 50.06 48.50 542,400 49.68 49.68
08-06-09 49.48 49.77 48.26 387,600 49.17 49.17
08-06-06 51.57 51.57 49.57 319,800 49.64 49.64
08-06-05 50.29 52.44 50.20 474,700 52.03 52.03
08-06-04 50.60 50.64 48.80 434,700 50.10 50.10
Date Open High Low Vol Cls adjCls
08-06-03 50.24 51.68 50.24 548,600 50.89 50.89
08-06-02 50.50 50.69 49.48 425,700 50.30 50.30
08-05-30 51.65 51.65 50.51 373,200 50.81 50.81
08-05-29 50.83 52.36 50.83 431,100 51.44 51.44
08-05-28 51.81 52.00 50.39 363,800 50.89 50.89
08-05-27 51.14 51.70 50.11 290,300 51.65 51.65
08-05-23 52.55 52.88 51.08 356,000 51.17 51.17
08-05-22 52.00 53.00 51.64 270,400 52.55 52.55
08-05-21 52.67 53.50 51.42 452,400 52.00 52.00
Date Open High Low Vol Cls adjCls
08-05-20 52.19 52.86 51.65 604,100 52.41 52.41
08-05-19 52.38 52.94 51.75 354,100 52.22 52.22
08-05-16 51.86 52.41 51.22 503,500 52.38 52.38
08-05-15 51.30 51.65 50.05 321,200 51.55 51.55
08-05-14 52.34 52.50 51.30 408,100 51.42 51.42
08-05-13 52.54 52.68 51.54 292,300 51.99 51.99
08-05-12 52.86 53.13 51.91 352,900 52.68 52.68
08-05-09 51.61 52.97 51.30 416,500 52.88 52.88
08-05-08 51.43 52.08 51.22 247,800 51.94 51.94
Date Open High Low Vol Cls adjCls
08-05-07 51.41 52.47 51.21 246,400 51.38 51.38
08-05-06 51.77 52.44 51.24 382,400 51.56 51.56
08-05-05 51.26 51.75 50.60 483,300 51.66 51.66
08-05-02 52.52 53.50 51.42 986,800 51.63 51.63
08-05-01 51.56 52.90 50.60 727,000 52.34 52.34
08-04-30 48.01 52.90 48.01 1,982,700 51.80 51.80
08-04-29 47.49 47.75 46.29 689,600 47.09 47.09
08-04-28 47.54 49.54 47.07 1,435,100 47.64 47.64
08-04-25 46.05 46.99 45.78 390,000 46.63 46.63
Date Open High Low Vol Cls adjCls
08-04-24 45.29 46.05 44.46 413,300 45.65 45.65
08-04-23 43.92 45.84 43.01 501,800 45.18 45.18
08-04-22 43.51 43.82 42.07 382,400 42.73 42.73
08-04-21 43.09 43.90 43.09 443,000 43.80 43.80
08-04-18 42.83 43.42 42.29 306,000 43.06 43.06
08-04-17 42.45 42.56 41.97 309,600 42.06 42.06
08-04-16 39.94 42.73 39.77 912,000 42.40 42.40
08-04-15 38.71 39.42 38.71 329,200 39.40 39.40
08-04-14 39.75 39.87 38.26 511,400 38.53 38.53
Date Open High Low Vol Cls adjCls
08-04-11 40.37 40.65 39.83 358,300 39.94 39.94
08-04-10 40.58 41.17 40.01 253,900 40.73 40.73
08-04-09 40.30 40.64 39.86 288,500 40.33 40.33
08-04-08 39.45 40.16 39.15 456,700 40.16 40.16
08-04-07 41.39 41.53 39.11 596,600 39.33 39.33
08-04-04 41.40 41.97 41.14 242,400 41.69 41.69
08-04-03 41.47 41.51 40.80 410,900 41.51 41.51
08-04-02 41.44 41.93 41.07 329,600 41.32 41.32
08-04-01 39.67 41.40 39.67 628,000 41.37 41.37
Date Open High Low Vol Cls adjCls
08-03-31 37.32 39.59 37.32 557,800 39.34 39.34
08-03-28 38.83 39.66 36.98 779,900 37.12 37.12
08-03-27 39.75 39.75 38.51 375,100 38.67 38.67
08-03-26 39.75 39.90 39.38 284,400 39.63 39.63
08-03-25 39.95 40.14 39.40 562,000 39.83 39.83
08-03-24 39.85 39.95 39.30 731,400 39.63 39.63
08-03-20 37.83 39.20 37.48 1,104,500 39.05 39.05
08-03-19 37.61 38.50 37.45 367,100 37.46 37.46
08-03-18 37.41 37.75 36.56 737,800 37.25 37.25
Date Open High Low Vol Cls adjCls
08-03-17 36.74 37.88 36.18 426,800 36.96 36.96
08-03-14 38.84 38.84 36.70 613,600 37.36 37.36
08-03-13 37.87 38.70 36.76 660,700 38.59 38.59
08-03-12 39.07 39.10 37.82 584,200 38.02 38.02
08-03-11 39.55 39.88 38.18 1,218,600 38.91 38.91
08-03-10 39.17 39.93 38.80 735,000 39.33 39.33
08-03-07 40.04 40.18 38.69 680,200 38.93 38.93
08-03-06 42.27 42.94 40.47 671,700 40.53 40.53
08-03-05 42.05 43.23 42.05 319,300 42.52 42.52
Date Open High Low Vol Cls adjCls
08-03-04 43.37 43.68 42.00 838,700 42.01 42.01
08-03-03 42.98 43.47 41.67 829,400 43.05 43.05
08-02-29 45.20 45.21 42.13 1,038,000 42.78 42.78
08-02-28 46.45 46.48 45.26 550,700 45.84 45.84
08-02-27 46.58 48.67 44.66 1,022,500 46.57 46.57
08-02-26 47.73 48.45 46.79 462,300 47.36 47.36
08-02-25 45.76 47.88 45.72 482,600 47.71 47.71
08-02-22 47.56 48.09 45.61 403,900 45.93 45.93
08-02-21 47.50 48.54 47.00 524,600 47.50 47.50
Date Open High Low Vol Cls adjCls
08-02-20 46.83 47.72 46.12 599,900 47.48 47.48
08-02-19 44.06 47.67 44.01 1,048,800 45.50 45.50
08-02-15 42.92 43.47 42.23 372,900 43.36 43.36
08-02-14 45.32 45.32 43.12 312,300 43.12 43.12
08-02-13 43.98 45.33 43.73 349,400 45.20 45.20
08-02-12 43.55 44.11 42.80 406,500 43.64 43.64
08-02-11 44.55 44.75 43.38 261,800 43.40 43.40
08-02-08 43.94 44.99 43.19 424,500 44.62 44.62
08-02-07 42.10 44.12 42.03 547,700 44.10 44.10
Date Open High Low Vol Cls adjCls
08-02-06 43.73 43.82 42.05 431,200 42.26 42.26
08-02-05 44.07 44.95 43.29 306,300 43.33 43.33
08-02-04 43.07 44.89 42.89 351,900 44.11 44.11
08-02-01 42.83 43.08 42.07 471,100 43.04 43.04
08-01-31 43.34 43.89 42.33 743,900 42.63 42.63
08-01-30 44.89 45.26 43.53 372,600 43.74 43.74
08-01-29 44.72 45.68 44.26 482,400 45.04 45.04
08-01-28 44.88 45.06 44.00 633,700 44.75 44.75
08-01-25 44.34 45.80 44.02 497,700 45.07 45.07
Date Open High Low Vol Cls adjCls
08-01-24 45.57 46.08 43.83 712,300 43.95 43.95
08-01-23 44.55 45.99 44.00 587,700 45.83 45.83
08-01-22 45.00 46.39 41.01 701,000 45.57 45.57
08-01-18 48.12 48.81 46.52 447,600 46.86 46.86
08-01-17 48.17 49.24 47.99 730,600 48.25 48.25
08-01-16 47.42 48.99 47.10 443,200 48.48 48.48
08-01-15 47.83 48.29 47.42 719,500 47.69 47.69
08-01-14 47.00 47.75 46.04 403,000 47.69 47.69
08-01-11 46.75 47.01 46.21 370,700 46.55 46.55
Date Open High Low Vol Cls adjCls
08-01-10 46.52 47.11 46.14 269,900 46.91 46.91
08-01-09 45.58 47.57 45.46 529,600 47.25 47.25
08-01-08 48.28 48.72 45.48 627,200 45.73 45.73
08-01-07 47.68 48.62 47.44 541,300 48.15 48.15
08-01-04 47.09 47.83 46.08 539,400 46.54 46.54
08-01-03 48.86 49.49 48.60 594,700 48.90 48.90
08-01-02 49.69 49.99 47.89 827,600 48.35 48.35
07-12-31 48.84 49.08 48.06 369,600 48.52 48.52
07-12-28 48.78 49.10 48.65 497,100 48.88 48.88
Date Open High Low Vol Cls adjCls
07-12-27 49.54 49.54 48.70 413,100 48.74 48.74
07-12-26 48.70 49.58 47.59 452,400 49.19 49.19
07-12-24 48.97 48.97 48.22 168,800 48.55 48.55
07-12-21 49.11 49.79 47.63 1,084,800 48.55 48.55
07-12-20 46.31 48.61 46.31 765,200 48.43 48.43
07-12-19 45.28 46.57 45.12 493,000 46.32 46.32
07-12-18 42.69 45.33 42.44 443,100 45.33 45.33
07-12-17 44.08 44.08 42.16 323,100 42.16 42.16
07-12-14 44.92 44.97 43.54 307,100 44.41 44.41
Date Open High Low Vol Cls adjCls
07-12-13 44.08 44.97 44.01 353,800 44.95 44.95
07-12-12 44.61 44.99 43.40 318,900 44.15 44.15
07-12-11 44.04 44.94 43.80 279,400 44.06 44.06
07-12-10 43.70 44.40 43.35 322,100 43.84 43.84
07-12-07 46.48 46.68 42.53 832,500 43.33 43.33
07-12-06 44.20 46.68 44.09 442,100 46.00 46.00
07-12-05 44.16 44.39 43.66 280,900 44.20 44.20
07-12-04 44.00 44.21 43.31 282,200 43.39 43.39
07-12-03 42.89 44.76 42.56 355,200 44.20 44.20
Date Open High Low Vol Cls adjCls
07-11-30 42.71 43.64 42.45 303,000 42.66 42.66
07-11-29 42.36 43.15 42.05 250,600 42.29 42.29
07-11-28 42.27 42.58 41.97 351,900 42.40 42.40
07-11-27 42.04 42.37 41.60 245,400 42.00 42.00
07-11-26 42.99 43.26 41.82 187,900 41.95 41.95
07-11-23 42.21 43.23 42.15 68,900 42.74 42.74
07-11-21 42.47 42.58 41.56 273,300 41.88 41.88
07-11-20 42.82 43.00 42.00 467,200 42.63 42.63
07-11-19 43.52 43.81 42.80 217,200 42.83 42.83
Date Open High Low Vol Cls adjCls
07-11-16 43.43 43.72 43.00 181,500 43.43 43.43
07-11-15 44.06 44.10 43.01 286,800 43.34 43.34
07-11-14 43.95 45.02 43.73 467,700 44.29 44.29
07-11-13 42.47 44.00 42.36 676,900 43.87 43.87
07-11-12 41.54 42.59 41.50 406,400 42.36 42.36
07-11-09 41.25 41.83 41.02 363,100 41.40 41.40
07-11-08 42.06 42.40 40.56 461,600 41.88 41.88
07-11-07 42.09 42.29 41.50 351,700 41.54 41.54
07-11-06 42.08 42.53 41.56 292,200 42.53 42.53
Date Open High Low Vol Cls adjCls
07-11-05 41.82 42.97 41.24 422,500 41.85 41.85
07-11-02 42.87 43.29 42.44 365,300 42.75 42.75
07-11-01 41.71 42.86 41.68 573,500 42.45 42.45
07-10-31 42.18 42.78 41.82 900,900 42.45 42.45
07-10-30 42.36 44.68 41.76 2,566,600 43.40 43.40
07-10-29 37.15 37.18 36.56 395,500 36.65 36.65
07-10-26 37.45 37.49 36.79 209,700 36.95 36.95
07-10-25 37.50 37.56 36.78 273,900 37.00 37.00
07-10-24 37.54 38.12 36.50 407,300 37.09 37.09
Date Open High Low Vol Cls adjCls
07-10-23 38.28 38.28 37.20 304,900 37.38 37.38
07-10-22 37.26 37.94 36.80 309,000 37.79 37.79
07-10-19 36.94 37.39 36.39 409,600 36.75 36.75
07-10-18 37.12 37.60 36.88 244,000 36.93 36.93
07-10-17 37.80 37.88 37.08 274,200 37.20 37.20
07-10-16 37.88 38.18 37.40 320,800 37.64 37.64
07-10-15 38.42 38.69 37.81 187,500 37.91 37.91
07-10-12 38.48 38.94 37.95 134,200 38.52 38.52
07-10-11 39.85 39.85 38.00 531,500 38.50 38.50
Date Open High Low Vol Cls adjCls
07-10-10 39.17 39.51 38.44 512,000 39.50 39.50
07-10-09 39.39 40.26 39.39 267,700 40.13 40.13
07-10-08 39.16 39.45 38.93 194,200 39.36 39.36
07-10-05 39.34 39.45 39.01 207,300 39.17 39.17
07-10-04 39.05 39.21 38.96 233,800 39.05 39.05
07-10-03 38.59 39.14 38.46 362,800 38.97 38.97
07-10-02 39.20 39.28 38.79 237,500 38.87 38.87
07-10-01 38.30 39.41 37.96 399,100 39.10 39.10
07-09-28 39.09 39.11 38.34 438,900 38.42 38.42
Date Open High Low Vol Cls adjCls
07-09-27 38.89 39.05 38.71 181,000 38.97 38.97
07-09-26 39.12 39.61 38.64 287,100 38.87 38.87
07-09-25 38.97 39.44 38.81 189,800 39.08 39.08
07-09-24 39.10 39.52 38.85 184,500 39.14 39.14
07-09-21 39.45 39.84 38.94 404,400 39.03 39.03
07-09-20 39.06 39.27 38.94 359,300 39.11 39.11
07-09-19 38.89 39.70 38.77 362,800 39.17 39.17
07-09-18 38.19 38.69 37.86 460,600 38.59 38.59
07-09-17 37.38 38.19 37.05 554,400 38.10 38.10
Date Open High Low Vol Cls adjCls
07-09-14 37.71 37.78 37.24 325,000 37.41 37.41
07-09-13 38.38 38.38 37.77 261,000 37.85 37.85
07-09-12 38.20 38.43 37.91 581,100 38.27 38.27
07-09-11 38.00 38.34 37.74 528,900 38.13 38.13
07-09-10 38.02 38.06 37.50 375,000 37.82 37.82
07-09-07 37.74 38.16 37.59 306,700 38.13 38.13
07-09-06 37.90 38.13 37.81 236,600 38.02 38.02
07-09-05 37.36 38.16 37.36 543,600 38.02 38.02
07-09-04 37.48 38.02 37.25 621,500 37.65 37.65
Date Open High Low Vol Cls adjCls
07-08-31 37.36 38.04 37.00 608,900 37.78 37.78
07-08-30 37.66 38.05 37.46 204,400 37.97 37.97
07-08-29 37.49 38.00 37.02 365,700 37.88 37.88
07-08-28 37.88 38.01 37.22 240,400 37.25 37.25
07-08-27 38.14 38.28 37.55 235,800 38.06 38.06
07-08-24 37.65 38.31 36.99 362,800 38.20 38.20
07-08-23 38.20 38.38 36.52 1,659,000 37.50 37.50
07-08-22 39.71 39.89 39.33 213,600 39.58 39.58
07-08-21 39.79 39.79 39.27 403,500 39.36 39.36
Date Open High Low Vol Cls adjCls
07-08-20 40.09 40.14 39.49 294,800 40.03 40.03
07-08-17 40.25 40.49 39.24 436,600 39.80 39.80
07-08-16 38.58 39.62 38.49 516,100 39.25 39.25
07-08-15 38.58 39.30 38.55 594,200 38.85 38.85
07-08-14 39.19 39.30 38.63 201,300 38.80 38.80
07-08-13 39.24 39.49 38.36 334,800 38.87 38.87
07-08-10 39.25 39.77 38.55 450,300 38.99 38.99
07-08-09 38.11 40.04 37.11 806,800 39.49 39.49
07-08-08 39.48 39.77 38.25 1,044,000 38.56 38.56
Date Open High Low Vol Cls adjCls
07-08-07 38.61 39.52 38.42 705,600 39.34 39.34
07-08-06 38.04 38.97 37.61 784,400 38.75 38.75
07-08-03 38.22 38.73 37.94 987,200 38.21 38.21
07-08-02 38.05 38.41 37.65 657,400 38.16 38.16
07-08-01 37.97 38.16 37.20 635,300 37.93 37.93
07-07-31 37.59 39.14 37.22 1,072,600 37.85 37.85
07-07-30 35.74 36.93 34.27 634,000 36.65 36.65
07-07-27 36.20 36.80 35.60 415,600 35.60 35.60
07-07-26 36.72 37.10 35.63 431,600 36.20 36.20
Date Open High Low Vol Cls adjCls
07-07-25 36.84 37.31 36.68 341,100 37.18 37.18
07-07-24 37.96 38.29 36.50 408,900 36.61 36.61
07-07-23 38.50 38.53 37.98 235,800 38.01 38.01
07-07-20 38.94 38.96 37.91 361,400 38.35 38.35
07-07-19 38.70 39.37 38.66 639,800 39.04 39.04
07-07-18 37.82 38.66 37.55 656,900 38.65 38.65
07-07-17 37.39 38.47 37.33 478,400 37.64 37.64
07-07-16 37.10 37.81 36.94 394,500 37.27 37.27
07-07-13 37.02 37.39 37.01 347,400 37.21 37.21
Date Open High Low Vol Cls adjCls
07-07-12 36.87 37.16 36.70 408,800 36.88 36.88
07-07-11 36.00 37.24 35.98 483,600 36.77 36.77
07-07-10 36.47 37.33 35.93 748,100 36.15 36.15
07-07-09 38.14 38.24 37.94 440,100 38.02 38.02
07-07-06 38.24 38.25 37.81 359,700 37.90 37.90
07-07-05 37.89 38.18 37.66 429,500 37.99 37.99
07-07-03 36.92 37.58 36.73 117,000 37.37 37.37
07-07-02 36.53 36.86 36.18 234,900 36.86 36.86
07-06-29 37.41 37.57 36.24 298,100 36.33 36.33
Date Open High Low Vol Cls adjCls
07-06-28 36.73 37.41 36.60 282,200 36.98 36.98
07-06-27 35.93 36.87 35.73 529,800 36.52 36.52
07-06-26 35.65 36.31 35.65 334,900 36.13 36.13
07-06-25 35.24 36.07 35.13 262,400 35.65 35.65
07-06-22 35.33 35.47 35.05 409,600 35.30 35.30
07-06-21 35.47 35.67 35.05 291,800 35.47 35.47
07-06-20 36.05 36.16 35.20 364,700 35.44 35.44
07-06-19 35.59 36.20 35.48 345,200 36.03 36.03
07-06-18 36.03 36.08 35.55 308,600 35.71 35.71
Date Open High Low Vol Cls adjCls
07-06-15 35.88 36.39 35.67 478,500 36.08 36.08
07-06-14 36.34 36.40 35.57 216,900 35.59 35.59
07-06-13 36.30 36.50 35.56 364,700 36.25 36.25
07-06-12 36.47 36.93 36.25 268,100 36.36 36.36
07-06-11 36.90 36.90 36.10 171,500 36.68 36.68
07-06-08 36.66 37.24 36.37 237,800 36.95 36.95
07-06-07 36.90 37.01 36.24 208,900 36.60 36.60
07-06-06 37.75 37.79 36.94 197,300 37.12 37.12
07-06-05 38.30 38.48 37.63 345,900 37.77 37.77
Date Open High Low Vol Cls adjCls
07-06-04 37.90 38.54 37.40 330,600 38.42 38.42
07-06-01 37.43 37.83 37.11 260,300 37.75 37.75
07-05-31 37.04 37.43 36.99 351,300 37.30 37.30
07-05-30 36.86 37.24 36.79 239,700 37.20 37.20
07-05-29 37.07 37.50 36.82 141,500 37.03 37.03
07-05-25 36.91 37.22 36.78 174,500 37.08 37.08
07-05-24 37.34 37.80 36.70 263,400 36.94 36.94
07-05-23 38.00 38.00 37.35 229,200 37.40 37.40
07-05-22 36.74 38.05 36.65 554,100 38.00 38.00
Date Open High Low Vol Cls adjCls
07-05-21 36.85 36.89 36.31 203,100 36.83 36.83
07-05-18 36.54 37.15 36.42 390,900 36.88 36.88
07-05-17 36.91 37.06 36.36 223,200 36.55 36.55
07-05-16 36.22 36.97 36.17 375,500 36.93 36.93
07-05-15 36.00 36.69 35.88 451,700 36.15 36.15
07-05-14 35.42 36.10 35.42 351,300 35.90 35.90
07-05-11 35.38 36.03 35.25 186,900 35.42 35.42
07-05-10 35.55 36.01 35.13 414,600 35.27 35.27
07-05-09 35.82 36.06 35.31 706,500 35.52 35.52
Date Open High Low Vol Cls adjCls
07-05-08 35.69 36.28 35.50 577,800 36.00 36.00
07-05-07 35.15 35.76 35.00 308,900 35.73 35.73
07-05-04 35.11 35.54 35.11 508,600 35.50 35.50
07-05-03 35.06 35.55 34.91 634,100 35.18 35.18
07-05-02 33.91 35.00 33.86 1,338,900 34.84 34.84
07-05-01 33.33 34.05 32.47 1,822,800 33.86 33.86
07-04-30 30.25 32.46 29.76 2,498,100 31.35 31.35
07-04-27 31.84 31.92 30.28 1,054,300 30.44 30.44
07-04-26 32.02 32.35 31.78 221,500 31.87 31.87
Date Open High Low Vol Cls adjCls
07-04-25 31.89 32.35 31.64 327,100 32.11 32.11
07-04-24 31.74 31.85 31.56 366,700 31.74 31.74
07-04-23 32.21 32.21 31.80 300,700 31.81 31.81
07-04-20 32.26 32.58 32.07 329,400 32.29 32.29
07-04-19 31.86 32.20 31.81 539,300 32.07 32.07
07-04-18 32.12 32.17 31.95 713,400 32.03 32.03
07-04-17 32.72 33.02 32.30 542,100 32.36 32.36
07-04-16 32.59 32.80 32.36 431,100 32.66 32.66
07-04-13 33.05 33.20 32.34 693,600 32.54 32.54
Date Open High Low Vol Cls adjCls
07-04-12 33.24 33.39 32.82 333,800 33.10 33.10
07-04-11 33.85 33.85 33.11 548,300 33.26 33.26
07-04-10 34.05 34.45 33.67 437,200 33.77 33.77
07-04-09 33.29 34.00 33.23 291,900 33.99 33.99
07-04-05 32.29 33.33 32.29 353,500 33.28 33.28
07-04-04 32.29 32.33 32.08 230,900 32.23 32.23
07-04-03 32.44 32.62 32.19 365,800 32.30 32.30
07-04-02 32.38 32.61 32.31 192,900 32.37 32.37
07-03-30 32.70 32.70 32.33 335,800 32.43 32.43
Date Open High Low Vol Cls adjCls
07-03-29 32.61 32.73 32.41 163,300 32.59 32.59
07-03-28 32.17 32.61 32.02 274,400 32.53 32.53
07-03-27 32.62 32.62 32.24 102,200 32.44 32.44
07-03-26 32.78 32.80 32.30 299,400 32.70 32.70
07-03-23 32.37 32.96 32.37 138,800 32.93 32.93
07-03-22 32.78 32.78 32.24 162,200 32.53 32.53
07-03-21 32.04 32.90 32.03 182,800 32.72 32.72
07-03-20 32.04 32.13 31.69 133,600 32.12 32.12
07-03-19 32.05 32.35 31.89 206,600 32.16 32.16
Date Open High Low Vol Cls adjCls
07-03-16 31.70 32.17 31.50 331,700 31.91 31.91
07-03-15 31.21 31.86 30.82 127,300 31.78 31.78
07-03-14 31.32 31.71 30.46 286,900 31.18 31.18
07-03-13 31.70 32.05 31.30 339,600 31.46 31.46
07-03-12 31.64 31.77 31.53 104,700 31.74 31.74
07-03-09 31.95 32.02 31.48 135,800 31.76 31.76
07-03-08 32.15 32.28 31.42 256,900 31.67 31.67
07-03-07 32.38 32.38 31.79 309,200 31.85 31.85
07-03-06 31.95 32.38 31.88 233,500 32.34 32.34
Date Open High Low Vol Cls adjCls
07-03-05 31.62 32.24 31.21 295,600 31.84 31.84
07-03-02 31.55 32.20 31.50 285,700 31.78 31.78
07-03-01 31.58 31.91 30.61 289,300 31.72 31.72
07-02-28 32.10 32.36 31.58 209,700 31.98 31.98
07-02-27 32.75 32.85 31.85 461,900 32.10 32.10
07-02-26 32.82 33.19 31.00 426,900 33.08 33.08
07-02-23 32.32 32.65 32.00 247,800 32.58 32.58
07-02-22 32.05 32.43 31.91 364,900 32.30 32.30
07-02-21 32.50 32.65 31.76 516,400 32.11 32.11
Date Open High Low Vol Cls adjCls
07-02-20 33.80 34.00 32.00 1,757,700 32.47 32.47
07-02-16 34.15 34.99 33.82 497,300 34.80 34.80
07-02-15 33.58 34.35 33.43 481,500 34.16 34.16
07-02-14 33.27 33.84 33.20 309,600 33.57 33.57
07-02-13 32.76 33.37 32.58 281,300 33.31 33.31
07-02-12 32.86 32.98 32.41 227,500 32.62 32.62
07-02-09 33.20 33.36 32.69 246,300 32.95 32.95
07-02-08 32.99 33.30 32.88 315,000 33.20 33.20
07-02-07 32.78 33.17 32.63 341,400 33.11 33.11
Date Open High Low Vol Cls adjCls
07-02-06 32.61 33.15 32.61 309,500 32.72 32.72
07-02-05 33.24 33.33 32.44 353,300 32.68 32.68
07-02-02 32.51 33.32 32.51 408,200 33.18 33.18
07-02-01 32.35 33.08 32.30 464,200 33.00 33.00
07-01-31 31.33 32.57 31.03 652,400 32.32 32.32
07-01-30 31.09 31.22 30.78 186,500 31.17 31.17
07-01-29 30.40 31.11 30.26 429,600 30.94 30.94
07-01-26 30.29 30.70 29.92 435,100 30.34 30.34
07-01-25 30.49 31.09 30.14 582,600 30.31 30.31
Date Open High Low Vol Cls adjCls
07-01-24 31.03 31.12 30.31 497,900 30.61 30.61
07-01-23 30.49 31.60 30.43 247,200 31.13 31.13
07-01-22 31.39 31.39 30.25 532,800 30.54 30.54
07-01-19 31.33 31.47 30.68 650,500 31.39 31.39
07-01-18 32.31 32.48 31.07 427,900 31.39 31.39
07-01-17 32.57 32.88 32.19 258,100 32.41 32.41
07-01-16 32.97 33.20 32.38 237,300 32.57 32.57
07-01-12 33.01 33.20 32.62 192,200 32.88 32.88
07-01-11 32.21 33.11 32.00 297,500 32.95 32.95
Date Open High Low Vol Cls adjCls
07-01-10 31.90 32.62 31.80 226,200 32.10 32.10
07-01-09 32.43 32.43 31.74 234,600 32.10 32.10
07-01-08 32.23 32.74 32.21 159,200 32.50 32.50
07-01-05 32.60 32.94 32.10 433,000 32.28 32.28
07-01-04 33.19 33.19 32.08 300,000 32.58 32.58
07-01-03 33.00 33.75 32.76 289,500 33.32 33.32
06-12-29 33.16 33.39 32.61 147,400 32.87 32.87
06-12-28 33.18 33.56 33.14 188,300 33.21 33.21
06-12-27 33.06 33.58 33.06 247,300 33.15 33.15
Date Open High Low Vol Cls adjCls
06-12-26 33.11 33.40 32.87 194,500 33.14 33.14
06-12-22 33.26 33.26 32.72 142,500 33.03 33.03
06-12-21 32.83 33.68 32.64 478,800 33.20 33.20
06-12-20 32.40 32.95 32.38 331,700 32.92 32.92
06-12-19 32.12 32.67 32.06 148,500 32.42 32.42
06-12-18 32.80 32.94 32.30 170,600 32.34 32.34
06-12-15 32.42 32.84 32.29 484,800 32.79 32.79
06-12-14 32.38 33.10 32.37 288,100 32.37 32.37
06-12-13 32.66 32.69 32.27 220,700 32.44 32.44
Date Open High Low Vol Cls adjCls
06-12-12 32.28 32.64 32.00 404,000 32.51 32.51
06-12-11 32.54 32.84 32.27 254,900 32.42 32.42
06-12-08 33.10 33.25 31.40 1,396,300 32.63 32.63
06-12-07 30.29 31.73 30.01 817,100 31.16 31.16
06-12-06 29.93 30.29 29.93 355,500 30.10 30.10
06-12-05 30.56 30.56 29.85 383,500 30.05 30.05
06-12-04 39.22 39.86 39.06 373,300 39.57 29.68
06-12-01 39.17 39.44 38.60 461,300 39.16 29.37
06-11-30 38.63 39.53 38.15 703,600 39.17 29.38
Date Open High Low Vol Cls adjCls
06-11-29 38.55 39.07 38.19 547,600 38.60 28.95
06-11-28 39.12 39.12 38.25 478,400 38.58 28.93
06-11-27 40.28 40.46 38.95 503,700 39.14 29.35
06-11-24 40.07 40.44 40.04 111,300 40.30 30.22
06-11-22 40.57 40.76 40.05 172,600 40.12 30.09
06-11-21 40.34 41.09 40.29 322,400 40.65 30.49
06-11-20 41.48 41.50 40.23 774,400 40.35 30.26
06-11-17 41.75 42.24 41.38 2,330,600 41.51 31.13
06-11-16 42.75 42.90 42.04 295,800 42.29 31.72
Date Open High Low Vol Cls adjCls
06-11-15 42.42 43.46 42.40 280,500 42.63 31.97
06-11-14 41.41 42.50 41.40 214,900 42.37 31.78
06-11-13 42.02 42.54 41.25 321,400 41.50 31.12
06-11-10 41.06 42.18 41.06 237,600 42.18 31.63
06-11-09 41.97 42.05 40.92 429,800 41.13 30.85
06-11-08 42.17 42.53 41.61 386,400 42.00 31.50
06-11-07 41.43 42.47 41.39 293,700 42.32 31.74
06-11-06 40.92 41.70 40.66 292,500 41.38 31.03
06-11-03 41.01 41.37 40.02 199,300 40.70 30.52
Date Open High Low Vol Cls adjCls
06-11-02 40.91 41.13 40.35 315,600 40.77 30.58
06-11-01 40.27 41.07 39.81 505,000 39.89 29.92
06-10-31 40.10 40.96 39.64 438,100 40.57 30.43
06-10-30 41.73 41.73 39.38 1,034,000 39.92 29.94
06-10-27 42.90 43.36 42.88 269,400 43.05 32.29
06-10-26 43.13 43.63 42.82 688,400 43.05 32.29
06-10-25 44.65 44.69 41.80 1,070,400 42.77 32.08
06-10-24 41.67 41.98 41.37 134,800 41.49 31.12
06-10-23 41.48 42.00 41.07 164,500 41.81 31.36
Date Open High Low Vol Cls adjCls
06-10-20 41.47 41.74 41.01 210,100 41.63 31.22
06-10-19 41.75 42.00 41.15 306,800 41.32 30.99
06-10-18 41.26 41.85 41.21 132,100 41.68 31.26
06-10-17 41.24 41.60 40.92 147,600 41.34 31.00
06-10-16 41.30 41.69 40.76 136,100 41.33 31.00
06-10-13 41.48 41.80 41.29 223,000 41.41 31.06
06-10-12 40.29 41.49 40.29 264,000 41.39 31.04
06-10-11 39.81 40.50 39.81 260,900 40.26 30.19
06-10-10 39.95 40.10 39.61 154,100 40.00 30.00
Date Open High Low Vol Cls adjCls
06-10-09 39.51 39.65 38.82 233,000 39.53 29.65
06-10-06 39.85 40.20 39.60 116,800 39.63 29.72
06-10-05 39.48 40.36 39.46 139,400 39.90 29.92
06-10-04 38.83 39.61 38.57 111,000 39.61 29.71
06-10-03 38.51 39.40 38.27 211,300 39.00 29.25
06-10-02 39.60 39.66 38.25 298,100 38.78 29.08
06-09-29 40.00 40.15 39.65 171,300 39.67 29.75
06-09-28 39.97 40.00 39.44 191,000 40.00 30.00
06-09-27 40.14 40.39 39.50 326,000 39.85 29.89
Date Open High Low Vol Cls adjCls
06-09-26 40.38 40.69 40.01 395,600 40.36 30.27
06-09-25 40.62 40.72 40.22 133,700 40.50 30.37
06-09-22 41.34 41.46 40.27 216,000 40.60 30.45
06-09-21 41.96 41.99 41.15 113,800 41.45 31.09
06-09-20 41.75 42.62 41.55 164,900 41.80 31.35
06-09-19 41.75 41.75 41.07 204,100 41.53 31.15
06-09-18 41.46 41.75 41.11 220,800 41.68 31.26
06-09-15 41.99 42.00 41.14 439,300 41.29 30.97
06-09-14 41.59 42.04 41.21 338,400 41.70 31.27
Date Open High Low Vol Cls adjCls
06-09-13 40.47 41.84 40.32 564,800 41.69 31.27
06-09-12 39.85 40.91 39.85 227,200 40.50 30.37
06-09-11 39.70 40.11 38.84 205,000 39.73 29.80
06-09-08 40.00 40.33 39.73 123,600 39.96 29.97
06-09-07 38.65 40.31 38.53 497,600 39.96 29.97
06-09-06 40.27 40.42 38.70 302,500 38.71 29.03
06-09-05 40.23 40.50 39.80 253,700 40.45 30.34
06-09-01 40.31 40.77 39.78 197,700 40.18 30.13
06-08-31 40.83 41.15 40.30 344,100 40.47 30.35
Date Open High Low Vol Cls adjCls
06-08-30 40.69 41.00 40.68 260,200 40.68 30.51
06-08-29 40.25 41.05 40.07 254,000 40.75 30.56
06-08-28 40.04 40.29 39.81 266,500 40.21 30.16
06-08-25 40.00 40.64 39.88 254,200 40.08 30.06
06-08-24 38.89 40.17 38.87 391,400 40.06 30.04
06-08-23 39.18 39.47 38.68 267,700 38.85 29.14
06-08-22 38.23 39.30 38.18 446,800 39.19 29.39
06-08-21 38.49 38.50 37.84 175,700 38.38 28.78
06-08-18 38.30 38.85 38.28 182,900 38.72 29.04
Date Open High Low Vol Cls adjCls
06-08-17 38.63 38.70 38.18 166,100 38.44 28.83
06-08-16 38.37 38.66 38.14 198,800 38.55 28.91
06-08-15 37.50 38.22 37.50 348,900 38.06 28.54
06-08-14 37.29 37.88 37.18 285,800 37.56 28.17
06-08-11 37.35 37.51 36.77 229,200 37.12 27.84
06-08-10 36.89 37.50 36.05 250,000 37.29 27.97
06-08-09 37.64 37.96 36.93 428,500 37.01 27.76
06-08-08 37.31 38.27 37.06 496,900 37.09 27.82
06-08-07 37.70 37.81 37.10 315,000 37.32 27.99
Date Open High Low Vol Cls adjCls
06-08-04 38.84 38.93 37.47 451,000 37.89 28.42
06-08-03 38.88 38.98 38.45 338,600 38.57 28.93
06-08-02 39.57 39.57 38.41 846,000 39.01 29.26
06-08-01 40.00 40.58 38.00 1,053,600 38.15 28.61
06-07-31 37.91 38.37 37.00 636,800 38.11 28.58
06-07-28 37.51 38.20 37.18 467,700 37.98 28.48
06-07-27 37.23 37.49 36.49 259,300 36.71 27.53
06-07-26 36.31 37.18 35.64 270,400 37.01 27.76
06-07-25 35.92 36.84 35.92 299,400 36.50 27.37
Date Open High Low Vol Cls adjCls
06-07-24 35.06 36.27 35.06 344,800 35.97 26.98
06-07-21 35.07 35.31 34.40 628,200 34.74 26.05
06-07-20 36.22 36.49 35.09 294,900 35.28 26.46
06-07-19 36.00 36.50 35.69 327,300 36.24 27.18
06-07-18 36.60 36.63 35.43 330,000 35.90 26.92
06-07-17 36.21 37.15 36.20 269,800 36.49 27.37
06-07-14 37.29 37.29 36.14 462,500 36.35 27.26
06-07-13 37.75 37.78 36.49 346,800 37.38 28.03
06-07-12 37.85 38.08 37.09 334,100 37.23 27.92
Date Open High Low Vol Cls adjCls
06-07-11 37.63 38.20 37.62 160,100 38.00 28.50
06-07-10 37.30 37.78 37.30 99,600 37.78 28.33
06-07-07 37.59 37.80 36.97 149,600 37.16 27.87
06-07-06 37.95 38.50 37.61 151,200 37.80 28.35
06-07-05 37.61 37.97 37.05 397,800 37.86 28.39
06-07-03 37.79 38.23 37.50 82,500 38.23 28.67
06-06-30 38.18 38.58 37.70 277,700 37.90 28.42
06-06-29 37.53 38.24 37.53 204,400 37.99 28.49
06-06-28 37.52 37.90 36.82 309,800 37.53 28.15
Date Open High Low Vol Cls adjCls
06-06-27 38.01 38.59 37.14 395,600 37.40 28.05
06-06-26 37.57 38.55 37.50 182,400 38.01 28.51
06-06-23 37.49 38.02 37.25 272,900 37.45 28.09
06-06-22 37.65 37.74 37.41 305,600 37.62 28.21
06-06-21 37.55 37.97 37.37 310,100 37.75 28.31
06-06-20 37.45 37.88 36.91 274,900 37.42 28.06
06-06-19 37.57 37.95 36.59 320,900 37.35 28.01
06-06-16 36.91 37.95 36.56 710,800 37.72 28.29
06-06-15 35.95 37.44 35.84 344,500 36.97 27.73
Date Open High Low Vol Cls adjCls
06-06-14 36.00 36.33 35.05 346,800 35.75 26.81
06-06-13 35.67 36.30 35.30 330,600 35.70 26.77
06-06-12 36.27 36.41 35.49 213,200 35.86 26.89
06-06-09 37.53 37.69 36.02 141,600 36.22 27.16
06-06-08 37.04 37.53 36.64 347,300 37.28 27.96
06-06-07 36.45 37.21 36.13 324,400 36.95 27.71
06-06-06 35.97 36.54 35.07 179,000 35.76 26.82
06-06-05 36.30 36.73 35.76 209,600 35.79 26.84
06-06-02 36.05 37.00 35.60 281,200 36.26 27.19
Date Open High Low Vol Cls adjCls
06-06-01 35.83 36.13 35.27 338,900 35.70 26.77
06-05-31 34.97 36.02 34.74 269,600 35.75 26.81
06-05-30 35.95 35.95 34.75 374,800 35.05 26.29
06-05-26 36.24 36.34 35.49 221,300 35.84 26.88
06-05-25 36.00 36.26 35.07 249,300 35.98 26.98
06-05-24 34.46 36.17 34.15 545,800 35.59 26.69
06-05-23 36.45 36.45 34.44 990,900 34.45 25.84
06-05-22 36.18 37.36 36.00 541,000 36.30 27.22
06-05-19 35.99 36.67 35.51 475,200 36.60 27.45
Date Open High Low Vol Cls adjCls
06-05-18 37.72 37.95 36.00 559,300 36.06 27.04
06-05-17 36.74 38.75 36.46 327,400 37.43 28.07
06-05-16 36.95 37.15 36.49 228,900 36.74 27.55
06-05-15 36.48 37.32 36.35 427,300 36.71 27.53
06-05-12 36.94 37.59 36.24 390,900 36.66 27.49
06-05-11 38.38 38.38 36.82 397,300 36.87 27.65
06-05-10 38.75 38.94 38.20 216,200 38.35 28.76
06-05-09 39.00 39.01 38.50 273,800 38.56 28.92
06-05-08 38.40 38.95 38.18 276,200 38.88 29.16
Date Open High Low Vol Cls adjCls
06-05-05 37.59 38.82 37.33 820,800 38.36 28.77
06-05-04 37.93 39.81 37.80 1,308,600 38.97 29.23
06-05-03 36.00 38.24 35.67 1,522,100 37.72 28.29
06-05-02 32.44 36.42 32.20 2,086,800 35.53 26.65
06-05-01 33.09 33.24 32.63 839,400 33.00 24.75
06-04-28 32.30 33.28 32.30 322,500 33.16 24.87
06-04-27 32.50 32.78 32.06 320,900 32.55 24.41
06-04-26 32.70 33.50 32.50 519,300 32.59 24.44
06-04-25 32.67 32.81 32.35 254,900 32.73 24.55
Date Open High Low Vol Cls adjCls
06-04-24 32.53 32.80 32.25 415,200 32.59 24.44
06-04-21 33.31 33.63 32.70 416,400 32.75 24.56
06-04-20 33.18 33.90 32.80 194,900 32.86 24.64
06-04-19 33.37 33.85 33.09 196,400 33.25 24.94
06-04-18 32.80 33.30 32.68 348,400 33.29 24.97
06-04-17 33.07 33.07 32.46 324,800 32.80 24.60
06-04-13 32.56 33.10 32.19 279,300 33.02 24.76
06-04-12 32.53 33.38 32.46 393,000 32.67 24.50
06-04-11 32.86 33.13 32.32 167,800 32.45 24.34
Date Open High Low Vol Cls adjCls
06-04-10 32.61 33.18 32.44 372,800 32.86 24.64
06-04-07 33.16 33.62 32.52 446,400 32.70 24.52
06-04-06 34.10 34.13 32.73 1,006,900 33.16 24.87
06-04-05 34.00 34.13 33.80 542,400 34.01 25.51
06-04-04 33.79 34.19 33.41 481,200 33.84 25.38
06-04-03 34.72 34.80 33.50 665,700 33.78 25.33
06-03-31 35.00 35.35 34.38 517,300 34.75 26.06
06-03-30 35.65 35.65 34.93 565,300 35.09 26.32
06-03-29 35.10 36.08 35.04 404,000 35.53 26.65
Date Open High Low Vol Cls adjCls
06-03-28 35.25 35.30 35.01 523,600 35.17 26.38
06-03-27 35.49 35.49 35.05 741,300 35.30 26.47
06-03-24 35.58 35.94 35.31 445,600 35.60 26.70
06-03-23 35.84 36.00 34.98 533,700 35.49 26.62
06-03-22 35.00 36.01 34.88 339,800 35.96 26.97
06-03-21 34.95 35.81 34.88 474,400 34.95 26.21
06-03-20 35.92 36.99 35.40 721,400 35.82 26.86
06-03-17 35.00 35.30 34.86 915,200 35.08 26.31
06-03-16 34.96 35.06 34.73 343,200 34.84 26.13
Date Open High Low Vol Cls adjCls
06-03-15 35.24 35.25 34.80 345,200 35.00 26.25
06-03-14 34.12 35.38 33.90 1,252,800 35.26 26.44
06-03-13 33.31 34.10 32.97 697,600 34.01 25.51
06-03-10 32.49 33.38 32.02 481,300 33.23 24.92
06-03-09 33.05 33.05 32.20 371,700 32.40 24.30
06-03-08 32.00 33.22 31.95 770,400 33.03 24.77
06-03-07 32.35 32.55 31.91 392,000 32.15 24.11
06-03-06 32.22 32.90 32.10 442,200 32.41 24.31
06-03-03 32.40 33.16 32.02 1,150,200 32.21 24.16
Date Open High Low Vol Cls adjCls
06-03-02 34.25 34.25 32.05 2,487,300 32.49 24.37
06-03-01 33.10 34.61 32.81 3,111,000 34.21 25.66
06-02-28 31.59 33.44 31.55 2,931,300 32.18 24.13
06-02-27 31.30 31.71 31.02 1,574,000 31.25 23.44
06-02-24 30.79 31.33 30.54 2,412,900 30.99 23.24
06-02-23 30.84 32.17 30.46 14,421,300 30.68 23.01
06-02-22 41.33 41.54 40.39 586,900 40.60 30.45
06-02-21 42.14 42.45 40.80 418,000 41.48 31.11
06-02-17 41.76 42.45 41.20 318,500 42.02 31.51
Date Open High Low Vol Cls adjCls
06-02-16 40.40 42.50 40.20 599,800 41.66 31.24
06-02-15 40.10 40.58 39.71 766,100 40.58 30.43
06-02-14 40.39 40.39 39.76 567,700 40.00 30.00
06-02-13 40.02 40.56 39.71 522,200 40.08 30.06
06-02-10 40.15 40.48 39.68 342,800 39.99 29.99
06-02-09 41.35 41.85 39.87 1,692,500 40.08 30.06
06-02-08 43.88 43.90 36.46 4,920,200 39.75 29.81
06-02-07 42.26 44.75 42.09 1,027,800 43.68 32.76
06-02-06 41.70 42.01 40.56 847,200 41.84 31.38
Date Open High Low Vol Cls adjCls
06-02-03 43.46 43.84 41.73 1,026,500 41.80 31.35
06-02-02 44.91 44.91 43.50 418,100 43.64 32.73
06-02-01 45.51 45.83 44.75 469,300 44.82 33.61
06-01-31 44.21 46.08 43.96 729,400 45.35 34.01
06-01-30 44.35 44.59 43.87 316,400 44.41 33.31
06-01-27 42.84 44.39 42.27 535,400 44.31 33.23
06-01-26 42.19 42.86 41.25 599,200 42.56 31.92
06-01-25 42.03 42.51 41.60 438,600 42.26 31.69
06-01-24 42.06 42.42 41.69 513,200 41.92 31.44
Date Open High Low Vol Cls adjCls
06-01-23 43.14 43.50 41.63 749,700 41.85 31.39
06-01-20 44.47 44.65 42.45 903,700 42.84 32.13
06-01-19 45.00 45.00 43.78 321,000 44.69 33.52
06-01-18 45.50 45.84 44.85 335,300 44.91 33.68
06-01-17 44.20 46.88 43.27 516,500 45.73 34.30
06-01-13 46.95 46.95 46.07 182,800 46.26 34.69
06-01-12 44.75 47.00 44.75 547,400 46.63 34.97
06-01-11 44.56 45.44 44.18 249,300 44.78 33.58
06-01-10 45.27 45.70 44.38 338,000 44.65 33.49
Date Open High Low Vol Cls adjCls
06-01-09 46.00 46.24 45.27 374,200 45.50 34.12
06-01-06 45.00 46.82 44.86 785,200 45.98 34.48
06-01-05 43.20 44.94 43.03 410,800 44.91 33.68
06-01-04 41.82 43.33 41.78 382,400 43.27 32.45
06-01-03 41.90 42.40 41.09 474,600 41.79 31.34
05-12-30 42.33 42.34 41.64 176,100 42.24 31.68
05-12-29 42.50 42.85 42.02 123,700 42.48 31.86
05-12-28 41.95 42.98 41.33 489,800 42.52 31.89
05-12-27 43.76 43.80 41.75 509,400 41.88 31.41
Date Open High Low Vol Cls adjCls
05-12-23 44.40 44.40 43.10 306,600 43.48 32.61
05-12-22 43.95 44.38 43.50 482,500 44.22 33.16
05-12-21 42.40 43.52 41.91 517,200 43.52 32.64
05-12-20 41.27 43.05 41.00 683,800 42.01 31.51
05-12-19 42.80 42.98 40.59 3,087,700 41.90 31.42
05-12-16 44.28 46.15 43.32 1,231,000 46.05 34.54
05-12-15 45.70 46.17 44.08 658,500 44.12 33.09
05-12-14 46.64 46.64 45.50 244,500 45.72 34.29
05-12-13 45.44 46.89 45.40 500,000 46.69 35.02
Date Open High Low Vol Cls adjCls
05-12-12 45.92 46.35 45.44 405,400 45.72 34.29
05-12-09 45.44 46.22 45.31 205,600 45.96 34.47
05-12-08 45.00 46.74 45.00 306,900 45.61 34.21
05-12-07 45.71 45.73 44.78 310,500 45.17 33.88
05-12-06 45.13 45.98 44.75 571,200 45.42 34.06
05-12-05 44.79 45.91 44.62 353,300 44.91 33.68
05-12-02 46.78 46.91 44.78 442,200 45.11 33.83
05-12-01 44.50 47.66 44.38 1,496,200 46.55 34.91
05-11-30 43.00 44.60 42.90 856,400 44.38 33.28
Date Open High Low Vol Cls adjCls
05-11-29 42.38 43.23 42.37 302,100 43.18 32.38
05-11-28 41.76 42.48 41.74 423,400 42.32 31.74
05-11-25 42.00 42.00 41.55 124,100 41.75 31.31
05-11-23 40.94 42.01 40.69 358,500 41.70 31.27
05-11-22 40.17 41.39 39.98 311,400 41.02 30.76
05-11-21 40.46 40.47 39.57 483,700 40.31 30.23
05-11-18 40.77 41.77 40.27 558,400 41.16 30.87
05-11-17 40.30 40.64 39.86 369,200 40.57 30.43
05-11-16 40.04 40.30 39.26 371,000 40.20 30.15
Date Open High Low Vol Cls adjCls
05-11-15 40.17 40.60 39.53 314,400 40.06 30.04
05-11-14 40.61 40.93 39.59 351,000 39.72 29.79
05-11-11 40.53 41.56 40.07 279,600 40.50 30.37
05-11-10 38.83 40.88 38.83 530,000 40.56 30.42
05-11-09 39.14 39.60 38.40 598,200 38.82 29.11
05-11-08 40.04 40.69 39.11 1,047,200 39.18 29.38
05-11-07 40.70 40.89 40.00 350,800 40.19 30.14
05-11-04 41.06 41.28 39.63 780,200 40.60 30.45
05-11-03 43.18 43.18 40.98 748,500 41.09 30.82
Date Open High Low Vol Cls adjCls
05-11-02 41.08 43.71 41.03 851,800 43.18 32.38
05-11-01 39.68 42.34 39.20 1,602,000 41.14 30.85
05-10-31 37.78 39.54 37.78 712,900 38.21 28.66
05-10-28 37.70 38.73 37.10 725,000 38.25 28.69
05-10-27 37.54 38.11 36.97 736,800 37.51 28.13
05-10-26 37.92 39.05 37.51 752,000 37.67 28.25
05-10-25 38.39 38.40 37.15 309,200 38.06 28.54
05-10-24 37.96 38.57 37.64 692,400 38.29 28.72
05-10-21 37.40 37.81 37.00 238,600 37.62 28.21
Date Open High Low Vol Cls adjCls
05-10-20 37.95 37.95 36.99 551,300 37.31 27.98
05-10-19 38.12 38.12 36.87 693,200 37.80 28.35
05-10-18 36.60 39.19 36.10 1,701,600 38.22 28.66
05-10-17 34.72 36.60 34.51 820,200 36.41 27.31
05-10-14 34.88 35.39 34.39 345,800 35.03 26.27
05-10-13 33.26 34.73 33.26 961,000 34.50 25.87
05-10-12 33.75 34.13 33.25 582,200 33.46 25.09
05-10-11 34.20 34.70 33.76 580,800 33.84 25.38
05-10-10 35.44 35.65 32.85 2,285,700 34.26 25.69
Date Open High Low Vol Cls adjCls
05-10-07 36.16 36.16 35.35 572,100 35.61 26.71
05-10-06 37.71 37.71 35.41 639,800 36.03 27.02
05-10-05 37.65 37.83 37.16 232,600 37.30 27.97
05-10-04 37.79 39.10 37.67 649,200 37.81 28.36
05-10-03 39.00 39.09 37.79 290,900 37.88 28.41
05-09-30 38.83 39.17 38.26 301,600 39.00 29.25
05-09-29 38.58 39.41 37.60 458,200 38.61 28.96
05-09-28 38.15 38.72 37.78 359,800 38.39 28.79
05-09-27 38.33 38.41 37.63 386,100 37.96 28.47
Date Open High Low Vol Cls adjCls
05-09-26 38.11 38.95 37.87 409,200 38.41 28.81
05-09-23 37.49 38.40 37.05 545,000 37.87 28.40
05-09-22 36.50 37.38 35.44 650,000 37.32 27.99
05-09-21 36.96 37.40 36.11 984,400 36.45 27.34
05-09-20 37.75 38.55 36.26 597,400 37.19 27.89
05-09-19 38.37 38.53 37.06 789,400 37.65 28.24
05-09-16 38.89 39.16 37.86 641,000 38.62 28.96
05-09-15 39.15 39.50 38.23 516,200 38.70 29.02
05-09-14 39.82 40.03 39.07 540,800 39.16 29.37
Date Open High Low Vol Cls adjCls
05-09-13 40.82 40.82 39.33 372,000 39.52 29.64
05-09-12 40.57 41.12 40.15 332,400 40.28 30.21
05-09-09 39.73 40.87 39.73 723,600 40.57 30.43
05-09-08 38.89 39.62 38.25 510,200 39.61 29.71
05-09-07 38.45 39.49 37.34 857,200 39.05 29.29
05-09-06 39.75 40.15 38.50 678,000 38.55 28.91
05-09-02 40.52 40.65 39.43 461,000 39.58 29.68
05-09-01 39.14 41.08 39.06 751,700 39.96 29.97
05-08-31 40.50 40.50 38.89 992,200 39.12 29.34
Date Open High Low Vol Cls adjCls
05-08-30 40.36 40.93 40.19 503,300 40.43 30.32
05-08-29 40.19 41.10 38.68 2,000,100 40.45 30.34
05-08-26 42.01 42.03 41.34 410,100 41.41 31.06
05-08-25 42.00 42.32 41.67 690,100 42.00 31.50
05-08-24 42.77 42.97 41.68 386,500 41.96 31.47
05-08-23 43.76 43.76 42.64 471,800 42.80 32.10
05-08-22 42.90 43.57 42.85 486,400 43.55 32.66
05-08-19 41.57 42.79 41.26 563,200 42.67 32.00
05-08-18 40.75 41.78 40.45 786,000 41.63 31.22
Date Open High Low Vol Cls adjCls
05-08-17 39.93 40.78 39.59 233,000 40.65 30.49
05-08-16 40.50 40.75 39.30 349,200 40.08 30.06
05-08-15 40.77 41.54 40.28 268,100 40.50 30.37
05-08-12 40.99 41.00 40.07 385,700 40.61 30.46
05-08-11 39.96 41.60 39.96 394,200 41.00 30.75
05-08-10 40.54 41.00 39.53 349,400 40.00 30.00
05-08-09 41.28 41.63 40.35 286,200 40.39 30.29
05-08-08 40.81 42.50 40.81 541,200 41.14 30.85
05-08-05 41.19 41.61 40.70 204,600 40.80 30.60
Date Open High Low Vol Cls adjCls
05-08-04 42.52 42.74 41.05 336,000 41.18 30.88
05-08-03 42.03 43.20 41.63 627,600 42.36 31.77
05-08-02 44.16 44.43 41.50 2,604,900 41.85 31.39
05-08-01 40.11 40.40 39.50 520,100 39.84 29.88
05-07-29 39.40 39.99 38.64 547,000 39.14 29.35
05-07-28 38.01 39.61 38.01 556,500 39.40 29.55
05-07-27 38.35 38.40 37.51 356,500 38.31 28.73
05-07-26 37.03 38.34 37.03 251,600 38.30 28.72
05-07-25 39.00 39.18 37.96 311,400 38.08 28.56
Date Open High Low Vol Cls adjCls
05-07-22 38.60 39.38 38.05 256,100 39.17 29.38
05-07-21 38.97 39.43 37.62 410,400 38.47 28.85
05-07-20 38.85 39.48 38.84 381,600 39.18 29.38
05-07-19 38.10 39.05 37.92 247,700 38.90 29.17
05-07-18 38.50 38.83 37.04 559,000 37.82 28.36
05-07-15 39.02 39.15 38.30 419,800 38.57 28.93
05-07-14 39.50 39.50 38.84 492,500 39.18 29.38
05-07-13 40.06 40.25 39.10 566,900 39.26 29.44
05-07-12 40.82 40.98 39.78 474,900 40.06 30.04
Date Open High Low Vol Cls adjCls
05-07-11 39.20 40.85 39.18 1,519,200 40.75 30.56
05-07-08 38.36 39.08 38.10 606,600 38.91 29.18
05-07-07 37.74 38.33 37.26 473,200 38.12 28.59
05-07-06 37.80 38.00 37.24 497,000 37.73 28.30
05-07-05 37.80 38.10 37.09 833,200 37.75 28.31
05-07-01 36.90 38.23 35.72 1,669,000 37.70 28.27
05-06-30 34.28 37.63 33.71 3,206,600 36.78 27.58
05-06-29 32.73 34.18 32.73 1,000,600 34.02 25.51
05-06-28 31.09 32.78 30.86 384,600 32.67 24.50
Date Open High Low Vol Cls adjCls
05-06-27 31.56 31.66 31.07 399,300 31.20 23.40
05-06-24 31.50 31.84 31.03 509,800 31.83 23.87
05-06-23 30.90 32.15 30.90 651,300 31.56 23.67
05-06-22 32.07 32.09 30.40 537,600 30.71 23.03
05-06-21 31.94 32.05 31.70 361,600 32.05 24.04
05-06-20 32.71 32.83 31.28 633,800 31.90 23.92
05-06-17 33.13 33.33 32.85 351,400 33.10 24.82
05-06-16 33.00 33.61 32.93 268,500 33.00 24.75
05-06-15 32.65 33.18 32.36 288,600 33.14 24.85
Date Open High Low Vol Cls adjCls
05-06-14 32.35 32.58 31.90 340,900 32.49 24.37
05-06-13 32.00 32.33 31.92 145,400 32.28 24.21
05-06-10 31.99 32.18 31.86 550,800 31.96 23.97
05-06-09 31.60 31.90 31.43 299,800 31.90 23.92
05-06-08 32.26 32.26 31.52 557,000 31.70 23.77
05-06-07 31.95 32.49 31.88 478,900 32.04 24.03
05-06-06 31.74 32.00 31.40 580,200 31.75 23.81
05-06-03 30.70 31.93 30.67 820,800 31.29 23.47
05-06-02 29.88 30.69 29.60 589,200 30.53 22.90
Date Open High Low Vol Cls adjCls
05-06-01 30.10 30.39 29.32 323,000 29.92 22.44
05-05-31 30.19 30.68 29.71 225,300 30.21 22.66
05-05-27 29.79 30.43 29.35 385,000 30.36 22.77
05-05-26 29.94 30.00 29.20 460,400 29.81 22.36
05-05-25 30.80 30.80 29.66 256,500 29.70 22.27
05-05-24 30.98 31.16 30.31 297,400 30.65 22.99
05-05-23 30.62 31.43 30.49 343,800 30.87 23.15
05-05-20 30.94 31.00 29.96 487,200 30.99 23.24
05-05-19 31.10 31.22 30.58 600,400 30.78 23.08
Date Open High Low Vol Cls adjCls
05-05-18 33.84 34.00 30.37 1,549,400 30.54 22.90
05-05-17 34.62 34.63 33.63 529,600 33.67 25.25
05-05-16 34.00 34.75 33.70 248,000 34.61 25.96
05-05-13 33.26 34.40 33.20 282,000 33.95 25.46
05-05-12 34.51 34.97 33.35 512,900 33.42 25.06
05-05-11 34.45 34.72 33.99 226,900 34.67 26.00
05-05-10 34.46 35.04 34.46 338,600 34.56 25.92
05-05-09 33.94 35.24 33.08 664,600 34.56 25.92
05-05-06 35.25 35.50 34.73 264,200 34.82 26.11
Date Open High Low Vol Cls adjCls
05-05-05 34.83 35.59 34.63 848,600 35.01 26.26
05-05-04 33.80 35.10 33.80 890,800 34.93 26.20
05-05-03 32.85 34.64 32.66 2,705,200 33.84 25.38
05-05-02 30.09 30.75 30.01 199,400 30.63 22.97
05-04-29 28.92 30.15 28.92 367,000 30.01 22.51
05-04-28 29.71 29.85 28.94 323,200 28.94 21.70
05-04-27 30.11 30.38 29.45 178,000 29.78 22.33
05-04-26 31.00 31.04 29.92 138,200 30.19 22.64
05-04-25 30.29 31.00 30.01 123,600 31.00 23.25
Date Open High Low Vol Cls adjCls
05-04-22 31.18 31.18 29.76 591,400 30.14 22.60
05-04-21 30.65 31.17 30.59 474,600 31.00 23.25
05-04-20 30.74 30.94 30.44 441,000 30.73 23.05
05-04-19 31.00 31.00 30.40 717,800 30.59 22.94
05-04-18 29.80 30.33 29.22 619,800 29.81 22.36
05-04-15 30.34 31.10 29.70 704,400 30.00 22.50
05-04-14 30.34 30.77 30.19 400,500 30.60 22.95
05-04-13 29.19 30.53 29.19 498,600 30.42 22.81
05-04-12 29.75 29.75 28.90 412,600 29.46 22.09
Date Open High Low Vol Cls adjCls
05-04-11 29.60 30.15 29.60 168,900 29.60 22.20
05-04-08 30.65 30.79 29.71 226,100 29.71 22.28
05-04-07 30.54 31.12 30.28 330,100 30.64 22.98
05-04-06 29.98 30.85 29.98 609,400 30.57 22.93
05-04-05 29.03 30.04 29.03 509,600 29.94 22.45
05-04-04 28.66 29.25 28.10 416,100 28.97 21.73
05-04-01 30.39 30.44 28.44 991,600 28.93 21.70
05-03-31 29.78 30.33 29.78 281,400 30.25 22.69
05-03-30 29.75 30.10 29.27 425,000 30.00 22.50
Date Open High Low Vol Cls adjCls
05-03-29 30.69 31.04 29.85 233,000 29.91 22.43
05-03-28 31.28 31.40 30.68 288,400 30.77 23.08
05-03-24 31.48 32.15 31.38 131,000 31.38 23.53
05-03-23 31.23 31.83 31.00 129,000 31.54 23.65
05-03-22 31.28 32.18 31.28 179,300 31.40 23.55
05-03-21 30.98 31.53 30.87 356,200 31.45 23.59
05-03-18 30.79 31.13 30.29 393,000 30.89 23.17
05-03-17 31.58 31.84 29.91 1,087,000 30.90 23.17
05-03-16 31.32 32.03 31.00 210,600 31.92 23.94
Date Open High Low Vol Cls adjCls
05-03-15 31.10 32.50 31.00 332,900 31.54 23.65
05-03-14 31.42 31.75 30.85 427,300 31.16 23.37
05-03-11 32.12 32.73 31.32 362,600 31.57 23.68
05-03-10 33.71 33.73 29.65 1,643,800 31.91 23.93
05-03-09 34.01 34.27 33.05 331,200 33.21 24.91
05-03-08 33.55 34.59 33.55 410,200 34.13 25.60
05-03-07 33.50 33.95 33.25 461,000 33.88 25.41
05-03-04 33.03 33.34 32.90 462,200 33.34 25.00
05-03-03 34.10 34.25 32.34 367,200 32.73 24.55
Date Open High Low Vol Cls adjCls
05-03-02 32.60 34.08 32.35 688,000 33.75 25.31
05-03-01 32.01 32.75 31.93 449,000 32.60 24.45
05-02-28 23.93 24.20 23.55 554,000 23.96 17.97
05-02-25 31.95 32.20 31.57 172,500 32.06 24.04
05-02-24 31.64 31.90 31.64 222,000 31.78 23.83
05-02-23 31.96 32.55 31.63 370,200 31.81 23.86
05-02-22 32.20 32.20 31.44 469,200 31.78 23.83
05-02-18 31.15 32.35 31.00 417,700 32.08 24.06
05-02-17 31.20 31.42 30.64 230,400 30.99 23.24
Date Open High Low Vol Cls adjCls
05-02-16 30.75 31.50 30.37 242,600 31.25 23.44
05-02-15 31.14 31.20 30.43 315,300 31.00 23.25
05-02-14 31.12 31.22 30.61 156,100 31.07 23.30
05-02-11 30.58 31.33 30.40 145,200 31.12 23.34
05-02-10 30.63 30.95 30.08 117,700 30.60 22.95
05-02-09 31.10 31.50 30.60 217,800 30.73 23.05
05-02-08 31.00 31.85 30.91 234,800 31.43 23.57
05-02-07 32.25 32.26 30.86 218,400 31.00 23.25
05-02-04 31.00 32.21 30.74 395,300 32.19 24.14
Date Open High Low Vol Cls adjCls
05-02-03 31.12 31.21 30.58 157,600 31.09 23.32
05-02-02 30.88 31.71 30.80 256,800 30.81 23.11
05-02-01 30.25 31.82 30.17 589,700 30.98 23.23
05-01-31 28.25 30.44 28.11 564,900 30.10 22.57
05-01-28 29.06 29.49 27.95 467,400 28.28 21.21
05-01-27 30.05 30.05 29.11 218,400 29.25 21.94
05-01-26 29.30 30.04 28.98 212,100 29.94 22.45
05-01-25 29.20 29.97 29.01 264,100 29.25 21.94
05-01-24 29.82 30.00 28.50 475,400 29.06 21.79
Date Open High Low Vol Cls adjCls
05-01-21 30.00 30.50 29.85 364,900 29.85 22.39
05-01-20 30.00 30.14 29.92 409,400 30.00 22.50
05-01-19 30.00 30.48 29.76 512,400 30.15 22.61
05-01-18 29.12 30.00 29.01 884,500 29.75 22.31
05-01-14 28.39 29.26 27.80 503,200 29.18 21.88
05-01-13 27.83 28.79 27.82 338,500 27.97 20.98
05-01-12 27.01 28.10 26.87 775,000 28.01 21.01
05-01-11 29.50 29.68 27.22 1,350,400 27.58 20.68
05-01-10 29.93 30.51 29.54 375,200 29.67 22.25
Date Open High Low Vol Cls adjCls
05-01-07 29.77 30.70 29.71 332,400 30.15 22.61
05-01-06 29.82 30.00 29.43 413,300 29.91 22.43
05-01-05 30.40 30.70 29.50 518,200 30.05 22.54
05-01-04 31.08 31.75 30.14 405,600 30.75 23.06
05-01-03 32.37 32.64 31.26 384,500 31.50 23.62
04-12-31 32.61 33.19 32.30 246,000 32.39 24.29
04-12-30 32.52 33.19 32.52 311,000 32.78 24.58
04-12-29 32.71 33.00 32.42 191,300 32.75 24.56
04-12-28 32.20 32.75 32.20 212,000 32.61 24.46
Date Open High Low Vol Cls adjCls
04-12-27 32.33 32.75 31.90 284,500 32.07 24.05
04-12-23 32.42 32.75 32.32 149,300 32.67 24.50
04-12-22 32.43 33.10 31.78 341,800 32.37 24.28
04-12-21 32.46 32.59 31.55 335,300 32.39 24.29
04-12-20 32.20 32.80 32.10 491,600 32.27 24.20
04-12-17 32.36 32.41 32.00 150,400 32.20 24.15
04-12-16 32.67 32.67 32.20 269,800 32.36 24.27
04-12-15 32.25 32.83 32.05 480,400 32.62 24.46
04-12-14 31.66 32.24 31.25 424,200 32.16 24.12
Date Open High Low Vol Cls adjCls
04-12-13 31.71 32.05 31.50 157,800 31.76 23.82
04-12-10 30.99 32.06 30.99 294,900 31.80 23.85
04-12-09 30.70 31.61 30.70 421,300 31.12 23.34
04-12-08 30.93 31.01 29.64 745,200 31.00 23.25
04-12-07 32.06 32.44 30.55 879,600 31.25 23.44
04-12-06 32.50 32.54 31.71 557,000 32.20 24.15
04-12-03 33.00 33.01 32.55 364,100 32.65 24.49
04-12-02 32.25 32.94 32.06 541,800 32.75 24.56
04-12-01 32.82 33.05 32.29 649,200 32.80 24.60
Date Open High Low Vol Cls adjCls
04-11-30 33.30 33.50 32.81 636,600 32.92 24.69
04-11-29 33.73 33.77 33.14 449,000 33.30 24.97
04-11-26 33.12 33.62 33.06 134,000 33.27 24.95
04-11-24 33.76 33.99 32.56 449,400 33.03 24.77
04-11-23 32.53 33.99 32.15 1,218,600 33.58 25.18
04-11-22 31.55 32.60 31.50 838,400 32.60 24.45
04-11-19 31.75 32.20 31.55 606,000 31.82 23.86
04-11-18 32.30 32.63 31.76 813,400 31.85 23.89
04-11-17 31.70 33.20 31.30 1,780,000 32.22 24.16
Date Open High Low Vol Cls adjCls
04-11-16 35.09 35.87 29.76 6,635,600 31.65 23.74
04-11-15 34.57 35.29 34.07 671,000 35.20 26.40
04-11-12 33.57 34.45 33.36 410,600 34.20 25.65
04-11-11 35.18 35.40 33.05 1,223,000 34.06 25.54
04-11-10 35.36 36.80 34.86 964,900 36.13 27.10
04-11-09 34.36 36.25 34.34 1,232,100 34.96 26.22
04-11-08 34.25 36.17 34.18 1,097,000 35.45 26.59
04-11-05 35.00 35.20 33.79 673,300 34.27 25.70
04-11-04 32.37 34.68 32.00 2,090,100 34.28 25.71
Date Open High Low Vol Cls adjCls
04-11-03 31.40 33.08 29.32 2,413,700 32.30 24.22
04-11-02 31.43 31.43 30.75 431,700 31.07 23.30
04-11-01 29.83 31.49 29.80 534,000 31.38 23.53
04-10-29 31.17 31.58 29.65 654,000 30.23 22.67
04-10-28 32.37 32.37 30.76 528,100 31.21 23.41
04-10-27 30.20 32.86 30.16 1,762,200 31.94 23.95
04-10-26 30.13 30.59 30.00 174,400 30.55 22.91
04-10-25 30.44 30.56 29.20 600,400 30.10 22.57
04-10-22 31.27 31.49 30.63 2,075,000 30.69 23.02
Date Open High Low Vol Cls adjCls
04-10-21 31.00 31.33 30.51 356,500 31.05 23.29
04-10-20 29.96 31.08 29.80 1,465,200 30.73 23.05
04-10-19 29.42 29.59 28.73 299,300 28.96 21.72
04-10-18 29.00 29.85 28.77 274,400 29.63 22.22
04-10-15 30.23 30.23 28.57 476,800 29.33 22.00
04-10-14 30.12 30.30 29.89 369,000 30.21 22.66
04-10-13 30.63 30.90 30.17 281,400 30.28 22.71
04-10-12 30.64 30.64 29.44 443,700 30.38 22.78
04-10-11 30.23 31.48 30.01 704,200 30.67 23.00
Date Open High Low Vol Cls adjCls
04-10-08 29.93 30.22 29.80 242,000 30.01 22.51
04-10-07 31.26 31.26 29.86 330,800 30.20 22.65
04-10-06 30.98 31.20 30.36 338,500 30.83 23.12
04-10-05 30.15 31.00 29.60 614,900 30.70 23.02
04-10-04 32.00 32.11 29.25 1,266,800 30.26 22.69
04-10-01 30.00 31.60 29.97 1,057,800 31.03 23.27
04-09-30 29.62 29.95 28.74 646,000 29.95 22.46
04-09-29 29.05 30.00 29.05 408,600 29.78 22.33
04-09-28 28.55 29.30 28.00 394,900 29.03 21.77
Date Open High Low Vol Cls adjCls
04-09-27 29.50 29.50 28.76 421,000 28.90 21.67
04-09-24 28.50 29.56 28.40 365,300 29.41 22.06
04-09-23 29.52 29.68 28.14 825,000 28.50 21.37
04-09-22 30.17 30.60 29.49 652,600 29.85 22.39
04-09-21 28.66 30.72 28.61 1,334,100 30.36 22.77
04-09-20 28.20 28.81 28.00 364,100 28.45 21.34
04-09-17 29.15 29.15 28.10 430,800 28.20 21.15
04-09-16 29.02 29.80 28.48 2,266,500 28.85 21.64
04-09-15 26.50 29.25 26.35 1,231,800 28.52 21.39
Date Open High Low Vol Cls adjCls
04-09-14 26.62 26.65 26.05 249,800 26.54 19.90
04-09-13 26.91 26.91 26.58 144,900 26.58 19.93
04-09-10 26.99 27.00 26.60 308,200 26.80 20.10
04-09-09 26.25 27.00 26.00 252,500 26.99 20.24
04-09-08 26.81 27.10 26.00 239,200 26.00 19.50
04-09-07 25.53 27.28 25.53 304,400 26.93 20.20
04-09-03 25.65 26.00 25.40 94,000 25.76 19.32
04-09-02 26.34 26.34 25.50 186,600 25.68 19.26
04-09-01 25.75 26.50 25.61 121,600 25.90 19.42
Date Open High Low Vol Cls adjCls
04-08-31 26.18 26.20 25.54 226,600 25.88 19.41
04-08-30 25.94 26.66 25.89 188,400 26.23 19.67
04-08-27 25.56 25.92 25.42 121,600 25.92 19.44
04-08-26 25.99 26.11 25.44 121,200 25.50 19.12
04-08-25 25.85 26.35 25.50 208,000 25.75 19.31
04-08-24 26.59 26.59 25.89 146,800 25.93 19.45
04-08-23 26.25 26.88 26.00 276,100 26.02 19.51
04-08-20 27.56 27.56 26.25 620,500 26.50 19.87
04-08-19 27.70 28.20 27.01 865,000 27.55 20.66
Date Open High Low Vol Cls adjCls
04-08-18 29.35 30.04 28.31 381,300 29.78 22.33
04-08-17 29.10 30.06 28.91 374,900 29.37 22.03
04-08-16 28.50 29.00 28.02 229,400 28.90 21.67
04-08-13 28.34 28.83 28.00 119,000 28.10 21.07
04-08-12 29.24 29.24 28.41 150,000 28.47 21.35
04-08-11 28.90 29.28 28.40 412,600 29.18 21.88
04-08-10 28.97 29.00 28.05 583,400 28.83 21.62
04-08-09 28.99 28.99 27.78 266,000 28.07 21.05
04-08-06 29.90 29.90 28.50 507,800 28.73 21.55
Date Open High Low Vol Cls adjCls
04-08-05 30.58 31.00 29.65 454,900 30.18 22.63
04-08-04 29.45 30.84 28.50 582,100 30.58 22.93
04-08-03 29.56 31.50 29.50 1,986,100 29.51 22.13
04-08-02 25.78 27.48 25.78 355,800 27.36 20.52
04-07-30 26.00 26.64 25.89 265,700 26.24 19.68
04-07-29 23.89 25.85 23.65 512,800 25.70 19.27
04-07-28 24.07 24.26 23.07 430,200 23.60 17.70
04-07-27 24.56 24.93 24.06 320,200 24.20 18.15
04-07-26 25.70 25.80 24.23 294,200 24.58 18.43
Date Open High Low Vol Cls adjCls
04-07-23 26.07 26.45 25.28 231,800 25.35 19.01
04-07-22 26.37 26.81 25.00 290,100 26.12 19.59
04-07-21 28.00 28.00 25.96 426,400 26.77 20.08
04-07-20 27.36 28.34 27.06 509,300 27.90 20.92
04-07-19 29.39 29.39 26.54 456,400 27.47 20.60
04-07-16 28.95 29.50 28.64 296,600 29.13 21.85
04-07-15 27.90 29.47 27.53 422,400 28.92 21.69
04-07-14 28.40 28.57 27.59 304,400 27.89 20.92
04-07-13 26.14 28.49 26.14 617,700 28.40 21.30
Date Open High Low Vol Cls adjCls
04-07-12 26.50 27.21 26.03 472,900 26.31 19.73
04-07-09 27.00 27.02 25.80 1,021,600 27.02 20.26
04-07-08 29.50 29.54 26.91 549,300 27.10 20.32
04-07-07 27.86 29.25 27.63 407,800 28.81 21.61
04-07-06 28.08 29.07 27.50 895,600 28.22 21.16
04-07-02 29.51 29.90 26.26 1,735,400 29.24 21.93
04-07-01 32.95 33.06 29.16 1,689,000 29.75 22.31
04-06-30 32.51 33.53 32.45 561,400 33.04 24.78
04-06-29 32.49 32.75 32.11 541,200 32.51 24.38
Date Open High Low Vol Cls adjCls
04-06-28 31.61 33.57 31.44 1,272,600 31.73 23.80
04-06-25 31.43 32.12 30.59 1,720,600 31.20 23.40
04-06-24 30.82 31.40 30.41 629,600 30.72 23.04
04-06-23 31.49 31.70 30.40 675,300 30.44 22.83
04-06-22 31.47 31.52 30.03 1,062,800 30.59 22.94
04-06-21 29.28 31.68 29.00 3,600,900 30.74 23.05
04-06-18 28.48 28.63 27.88 210,800 28.39 21.29
04-06-17 28.06 28.73 27.94 323,200 28.21 21.16
04-06-16 27.90 28.05 27.76 249,400 27.98 20.98
Date Open High Low Vol Cls adjCls
04-06-15 27.00 27.90 26.89 323,400 27.75 20.81
04-06-14 27.40 27.43 26.16 268,400 26.54 19.90
04-06-10 28.02 28.02 26.51 187,200 27.36 20.52
04-06-09 27.84 28.00 27.30 231,700 27.43 20.57
04-06-08 28.79 29.20 27.34 669,400 27.66 20.74
04-06-07 28.08 28.10 27.79 360,400 27.86 20.89
04-06-04 28.68 28.69 27.80 440,100 27.90 20.92
04-06-03 28.03 28.40 27.74 622,800 27.90 20.92
04-06-02 28.00 28.21 27.26 544,100 27.85 20.89
Date Open High Low Vol Cls adjCls
04-06-01 25.00 28.20 25.00 845,200 27.75 20.81
04-05-28 24.25 25.00 23.92 250,200 24.92 18.69
04-05-27 24.40 25.27 24.09 407,700 24.80 18.60
04-05-26 25.75 25.96 24.51 421,000 25.01 18.76
04-05-25 26.22 26.49 25.30 290,100 25.82 19.36
04-05-24 26.32 27.21 25.70 310,900 26.63 19.97
04-05-21 24.60 26.13 24.22 549,800 25.82 19.36
04-05-20 25.70 25.89 23.01 1,354,900 24.20 18.15
04-05-19 28.07 28.35 24.58 1,011,200 25.85 19.39
Date Open High Low Vol Cls adjCls
04-05-18 28.28 28.32 27.25 185,000 27.42 20.56
04-05-17 27.48 28.20 26.63 233,600 27.74 20.80
04-05-14 26.81 27.68 26.57 352,900 26.97 20.23
04-05-13 26.50 28.90 26.25 830,200 27.91 20.93
04-05-12 27.13 27.79 26.50 546,200 27.21 20.41
04-05-11 27.39 28.62 27.15 518,400 27.35 20.51
04-05-10 28.70 28.78 26.28 420,900 26.99 20.24
04-05-07 27.82 29.39 27.80 615,800 28.69 21.52
04-05-06 27.76 28.15 27.25 1,024,500 28.03 21.02
Date Open High Low Vol Cls adjCls
04-05-05 25.99 27.10 25.77 630,900 26.68 20.01
04-05-04 29.50 29.85 25.66 945,700 26.70 20.02
04-05-03 29.00 29.50 26.81 685,200 28.60 21.45
04-04-30 26.20 30.19 26.09 731,000 30.10 22.57
04-04-29 26.91 27.40 24.68 669,200 26.20 19.65
04-04-28 26.24 27.98 26.18 591,700 26.91 20.18
04-04-27 29.97 30.57 25.00 1,839,400 26.94 20.20
04-04-26 29.25 30.69 29.25 701,000 30.07 22.55
04-04-23 28.50 29.50 28.47 430,600 29.15 21.86
Date Open High Low Vol Cls adjCls
04-04-22 27.84 28.40 27.15 368,100 28.05 21.04
04-04-21 27.12 27.90 26.75 368,100 27.55 20.66
04-04-20 27.47 27.94 26.80 498,200 27.30 20.47
04-04-19 28.45 28.45 26.80 323,800 27.00 20.25
04-04-16 28.13 28.58 27.51 226,900 27.90 20.92
04-04-15 27.49 27.85 26.81 224,800 27.82 20.86
04-04-14 28.30 28.50 25.98 490,000 26.89 20.17
04-04-13 29.59 30.00 28.00 920,100 28.32 21.24
04-04-12 26.84 28.74 26.70 578,200 28.40 21.30
Date Open High Low Vol Cls adjCls
04-04-08 27.74 27.74 26.76 275,300 27.00 20.25
04-04-07 27.25 27.50 26.56 542,400 27.38 20.53
04-04-06 26.60 27.39 26.30 606,100 26.74 20.05
04-04-05 29.24 29.31 26.55 1,671,400 26.92 20.19
04-04-02 26.57 28.00 26.25 1,047,400 27.91 20.93
04-04-01 24.60 26.24 24.60 948,400 26.10 19.57
04-03-31 24.25 24.80 24.23 536,600 24.57 18.43
04-03-30 24.50 24.55 24.29 159,400 24.45 18.34
04-03-29 24.72 24.72 24.11 381,700 24.28 18.21
Date Open High Low Vol Cls adjCls
04-03-26 24.03 24.95 22.72 437,700 24.00 18.00
04-03-25 23.54 24.07 22.67 305,400 23.72 17.79
04-03-24 23.17 23.50 22.62 218,200 23.42 17.56
04-03-23 23.70 23.70 22.15 109,300 22.98 17.23
04-03-22 22.02 23.73 22.00 339,600 23.01 17.26
04-03-19 22.00 24.23 21.91 390,900 22.78 17.08
04-03-18 23.80 23.80 22.01 414,600 22.41 16.81
04-03-17 23.55 23.99 23.21 109,300 23.64 17.73
04-03-16 23.76 24.25 23.20 313,000 23.24 17.43
Date Open High Low Vol Cls adjCls
04-03-15 21.96 24.00 21.96 1,381,300 23.63 17.72
04-03-12 21.80 22.40 21.11 424,500 22.26 16.69
04-03-11 22.37 22.37 20.70 297,400 21.61 16.21
04-03-10 22.80 22.80 21.51 181,000 21.82 16.36
04-03-09 21.25 23.19 21.10 812,400 22.50 16.87
04-03-08 19.81 20.15 19.74 244,100 20.00 15.00
04-03-05 19.80 19.81 19.44 77,300 19.79 14.84
04-03-04 20.00 20.00 19.61 70,800 19.74 14.80
04-03-03 20.20 20.20 19.64 125,300 19.99 14.99
Date Open High Low Vol Cls adjCls
04-03-02 19.01 20.30 19.01 558,100 20.05 15.04
04-03-01 17.81 19.19 17.80 237,700 19.01 14.26
04-02-27 17.75 18.25 17.58 63,400 18.19 13.64
04-02-26 17.60 18.17 17.10 116,900 18.10 13.57
04-02-25 16.96 17.60 16.88 92,200 17.56 13.17
04-02-24 17.80 18.00 16.99 76,000 16.99 12.74
04-02-23 17.80 18.50 17.80 91,300 18.17 13.63
04-02-20 17.86 17.98 17.65 33,700 17.88 13.41
04-02-19 17.60 18.07 17.60 58,400 17.89 13.42
Date Open High Low Vol Cls adjCls
04-02-18 17.83 17.97 17.50 27,000 17.97 13.48
04-02-17 17.68 18.08 17.54 70,800 17.73 13.30
04-02-13 18.15 18.15 17.63 158,000 17.90 13.42
04-02-12 17.60 18.12 17.56 155,000 18.03 13.52
04-02-11 18.07 18.07 17.49 157,400 17.53 13.15
04-02-10 18.12 19.48 16.54 378,100 18.00 13.50
04-02-09 16.06 18.06 16.06 327,300 18.04 13.53
04-02-06 16.04 16.42 15.90 54,200 16.00 12.00
04-02-05 15.76 16.13 14.77 102,400 15.79 11.84
Date Open High Low Vol Cls adjCls
04-02-04 15.90 16.06 15.74 20,400 15.76 11.82
04-02-03 15.95 16.16 15.85 38,200 15.96 11.97
04-02-02 16.05 16.30 15.91 29,000 15.91 11.93
04-01-30 15.55 16.28 15.47 43,400 16.21 12.16
04-01-29 15.56 15.79 15.00 16,100 15.46 11.59
04-01-28 15.88 15.88 15.67 10,100 15.69 11.77
04-01-27 15.85 15.94 15.60 50,900 15.90 11.92
04-01-26 15.70 15.92 15.45 38,400 15.74 11.80
04-01-23 15.50 15.82 15.42 75,200 15.61 11.71
Date Open High Low Vol Cls adjCls
04-01-22 16.05 16.09 15.50 25,600 15.53 11.65
04-01-21 15.40 15.70 15.40 28,900 15.59 11.69
04-01-20 15.15 15.60 15.15 22,000 15.56 11.67
04-01-16 15.40 15.40 13.47 143,400 15.16 11.37
04-01-15 15.75 15.96 15.40 28,400 15.80 11.85
04-01-14 16.17 16.17 15.49 19,700 15.84 11.88
04-01-13 15.94 16.35 15.70 53,200 16.17 12.13
04-01-12 16.17 16.35 15.93 14,400 15.94 11.95
04-01-09 15.25 16.27 15.18 66,100 15.93 11.95
Date Open High Low Vol Cls adjCls
04-01-08 15.20 15.39 14.91 38,600 15.39 11.54
04-01-07 15.40 15.40 15.07 29,800 15.11 11.33
04-01-06 15.02 15.44 14.57 40,800 15.39 11.54
04-01-05 14.95 15.57 14.95 39,200 15.11 11.33
04-01-02 15.12 15.15 14.96 4,200 15.00 11.25
03-12-31 15.20 15.22 14.99 15,800 15.16 11.37
03-12-30 15.20 15.20 15.10 34,600 15.20 11.40
03-12-29 15.15 15.25 14.90 51,300 15.14 11.35
03-12-26 14.91 14.98 14.81 17,600 14.91 11.18
Date Open High Low Vol Cls adjCls
03-12-24 14.91 15.07 14.78 26,800 14.85 11.14
03-12-23 15.25 15.25 14.70 58,600 15.00 11.25
03-12-22 15.39 15.71 15.16 70,800 15.31 11.48
03-12-19 15.75 15.90 14.11 103,300 15.37 11.53
03-12-18 16.12 16.75 14.60 174,900 15.15 11.36
03-12-17 15.13 16.52 15.13 35,400 16.45 12.34
03-12-16 15.96 16.23 14.59 61,300 15.33 11.50
03-12-15 16.70 16.77 16.01 48,100 16.04 12.03
03-12-12 16.31 16.75 15.92 68,600 16.75 12.56
Date Open High Low Vol Cls adjCls
03-12-11 16.13 16.50 16.00 39,400 16.02 12.01
03-12-10 16.27 17.00 16.10 104,000 16.36 12.27
03-12-09 15.76 16.50 15.76 34,100 16.37 12.28
03-12-08 16.10 16.34 15.75 97,600 16.00 12.00
03-12-05 15.50 16.25 15.05 43,300 16.11 12.08
03-12-04 15.10 16.36 14.90 140,200 15.88 11.91
03-12-03 14.90 15.50 14.90 115,600 15.09 11.32
03-12-02 14.76 15.08 14.52 264,900 15.02 11.26
03-12-01 13.71 15.00 13.71 387,700 14.96 11.22
Date Open High Low Vol Cls adjCls
03-11-28 13.90 13.90 13.75 33,800 13.86 10.39
03-11-26 13.51 14.20 13.51 47,800 13.90 10.42
03-11-25 13.71 13.90 13.37 74,900 13.60 10.20
03-11-24 13.40 13.74 13.00 210,400 13.72 10.29
03-11-21 13.80 13.86 13.36 63,700 13.46 10.09
03-11-20 14.11 14.35 13.20 84,900 13.86 10.39
03-11-19 13.55 14.59 13.50 83,400 13.90 10.42
03-11-18 13.55 13.99 13.50 34,100 13.60 10.20
03-11-17 13.99 14.25 13.09 148,400 13.70 10.27
Date Open High Low Vol Cls adjCls
03-11-14 14.49 14.49 13.90 75,600 14.11 10.58
03-11-13 13.46 14.48 12.95 188,200 14.36 10.77
03-11-12 13.27 13.48 12.88 80,100 13.34 10.00
03-11-11 12.59 13.23 12.00 200,800 13.05 9.79
03-11-10 13.05 13.09 12.60 192,400 12.70 9.52
03-11-07 13.00 13.10 12.49 102,600 12.95 9.71
03-11-06 12.54 13.18 12.50 224,100 12.86 9.64
03-11-05 11.96 12.53 11.90 241,700 12.50 9.37
03-11-04 11.23 11.25 11.05 55,700 11.25 8.44
Date Open High Low Vol Cls adjCls
03-11-03 11.25 11.25 11.05 42,800 11.22 8.41
03-10-31 11.05 11.25 11.05 46,100 11.14 8.35
03-10-30 11.02 11.23 10.92 35,300 10.92 8.19
03-10-29 11.30 11.44 11.03 44,200 11.25 8.44
03-10-28 11.15 11.44 11.15 122,600 11.38 8.53
03-10-27 11.05 11.46 11.05 106,100 11.33 8.50
03-10-24 10.26 11.05 10.26 18,800 11.04 8.28
03-10-23 10.98 10.98 9.95 53,300 10.45 7.84
03-10-22 11.42 11.42 11.00 47,000 11.15 8.36
Date Open High Low Vol Cls adjCls
03-10-21 11.10 11.45 11.10 153,400 11.40 8.55
03-10-20 10.79 11.54 10.75 144,600 11.08 8.31
03-10-17 10.50 10.75 10.50 41,400 10.74 8.05
03-10-16 10.60 10.75 10.30 48,100 10.63 7.97
03-10-15 10.35 10.70 10.35 46,900 10.59 7.94
03-10-14 10.44 10.62 10.19 93,000 10.49 7.87
03-10-13 10.35 10.48 10.22 44,500 10.43 7.82
03-10-10 10.25 10.30 10.06 17,700 10.19 7.64
03-10-09 9.95 10.45 9.95 44,400 10.45 7.84
Date Open High Low Vol Cls adjCls
03-10-08 9.75 9.94 9.75 1,200 9.80 7.35
03-10-07 9.85 9.89 9.80 31,000 9.85 7.39
03-10-06 10.30 10.30 9.85 40,100 9.90 7.42
03-10-03 10.74 10.94 9.80 92,100 9.88 7.41
03-10-02 9.60 10.34 9.31 47,600 9.95 7.46
03-10-01 9.15 9.64 9.15 94,200 9.64 7.23
03-09-30 9.16 9.25 9.10 47,400 9.24 6.93
03-09-29 9.20 9.26 9.15 17,400 9.16 6.87
03-09-26 9.20 9.20 9.12 44,600 9.12 6.84
Date Open High Low Vol Cls adjCls
03-09-25 8.90 9.37 8.90 19,800 9.17 6.88
03-09-24 9.37 9.37 9.00 19,000 9.00 6.75
03-09-23 9.19 9.37 9.06 29,800 9.32 6.99
03-09-22 9.00 9.27 8.60 21,600 9.27 6.95
03-09-19 8.87 9.02 8.87 14,800 9.02 6.76
03-09-18 8.83 8.87 8.63 49,800 8.87 6.65
03-09-17 8.85 8.90 8.10 51,000 8.83 6.62
03-09-16 8.94 8.94 8.81 21,700 8.81 6.61
03-09-15 8.65 8.93 8.65 22,900 8.93 6.70
Date Open High Low Vol Cls adjCls
03-09-12 8.64 8.73 8.39 35,700 8.65 6.49
03-09-11 8.32 8.71 8.25 52,500 8.40 6.30
03-09-10 7.95 8.31 7.94 86,500 8.31 6.23
03-09-09 7.95 8.09 7.95 29,400 7.95 5.96
03-09-08 8.06 8.06 8.00 12,600 8.03 6.02
03-09-05 7.95 8.24 7.95 17,700 8.24 6.18
03-09-04 8.10 8.15 7.95 15,400 7.95 5.96
03-09-03 8.05 8.11 7.85 26,400 8.09 6.07
03-09-02 8.00 8.08 7.96 6,100 8.03 6.02
Date Open High Low Vol Cls adjCls
03-08-29 7.95 8.09 7.95 11,700 8.04 6.03
03-08-28 7.98 8.20 7.68 33,400 8.00 6.00
03-08-27 8.12 8.12 7.99 28,100 8.05 6.04
03-08-26 8.20 8.29 8.15 195,700 8.20 6.15
03-08-25 8.29 8.29 8.20 74,600 8.20 6.15
03-08-22 8.30 8.30 8.20 32,800 8.20 6.15
03-08-21 8.20 8.30 8.20 17,300 8.20 6.15
03-08-20 8.20 8.23 8.15 67,300 8.20 6.15
03-08-19 8.10 8.35 8.10 45,200 8.29 6.22
Date Open High Low Vol Cls adjCls
03-08-18 8.25 8.34 8.08 37,200 8.34 6.25
03-08-15 8.08 8.15 8.08 20,500 8.15 6.11
03-08-14 8.12 8.25 8.07 100,600 8.10 6.07
03-08-13 8.14 8.30 8.00 142,500 8.10 6.07
03-08-12 7.65 8.20 7.64 358,600 8.10 6.07
03-08-11 7.29 7.48 7.11 104,400 7.42 5.56
03-08-08 7.15 7.29 7.05 61,000 7.19 5.39
03-08-07 7.00 7.60 6.85 139,800 7.30 5.47
03-08-06 6.95 7.05 6.75 39,600 6.97 5.23
Date Open High Low Vol Cls adjCls
03-08-05 6.50 7.00 6.50 422,200 6.90 5.17
03-08-04 6.74 6.85 6.70 36,000 6.76 5.07
03-08-01 6.68 6.78 6.68 4,900 6.74 5.05
03-07-31 6.70 6.79 6.70 12,200 6.79 5.09
03-07-30 6.50 6.85 6.50 49,300 6.68 5.01
03-07-29 6.38 6.50 6.38 51,600 6.50 4.87
03-07-28 6.35 6.44 6.35 17,600 6.38 4.78
03-07-25 6.35 6.40 6.35 22,400 6.35 4.76
03-07-24 6.32 6.57 6.32 22,000 6.50 4.87
Date Open High Low Vol Cls adjCls
03-07-23 6.36 6.36 6.16 17,800 6.36 4.77
03-07-22 6.30 6.30 6.15 2,200 6.15 4.61
03-07-21 6.16 6.30 6.16 19,800 6.30 4.72
03-07-18 6.42 6.42 6.17 1,300 6.18 4.63
03-07-17 6.48 6.48 6.17 7,600 6.48 4.86
03-07-16 6.15 6.50 6.15 12,000 6.48 4.86
03-07-15 6.32 6.49 6.27 11,300 6.34 4.75
03-07-14 6.35 6.40 6.05 10,000 6.40 4.80
03-07-11 6.16 6.34 6.05 10,200 6.15 4.61
Date Open High Low Vol Cls adjCls
03-07-10 6.04 6.30 6.04 2,600 6.16 4.62
03-07-09 6.34 6.34 6.05 12,800 6.30 4.72
03-07-08 6.05 6.34 6.05 3,300 6.34 4.75
03-07-07 6.26 6.39 6.22 14,500 6.37 4.78
03-07-03 6.20 6.28 6.15 13,400 6.26 4.69
03-07-02 6.00 6.15 5.90 26,600 6.15 4.61
03-07-01 5.71 6.00 5.46 15,400 6.00 4.50
03-06-30 5.51 5.65 5.50 8,000 5.65 4.24
03-06-27 5.45 5.64 5.35 14,400 5.59 4.19
Date Open High Low Vol Cls adjCls
03-06-26 5.55 5.65 5.30 35,800 5.37 4.03
03-06-25 5.55 5.56 5.50 6,600 5.56 4.17
03-06-24 5.53 5.64 5.53 2,900 5.55 4.16
03-06-23 5.50 5.59 5.50 1,300 5.55 4.16
03-06-20 5.51 5.60 5.51 1,000 5.59 4.19
03-06-19 5.90 5.90 5.50 2,800 5.50 4.12
03-06-18 5.68 5.70 5.53 18,800 5.60 4.20
03-06-17 5.70 5.90 5.69 5,800 5.69 4.27
03-06-16 5.76 5.76 5.70 3,000 5.70 4.27
Date Open High Low Vol Cls adjCls
03-06-13 5.89 5.90 5.80 7,800 5.80 4.35
03-06-12 5.71 5.80 5.71 2,400 5.80 4.35
03-06-11 5.75 5.90 5.60 9,400 5.60 4.20
03-06-10 5.76 5.76 5.62 7,300 5.68 4.26
03-06-09 5.83 5.84 5.77 1,300 5.77 4.33
03-06-06 5.67 5.78 5.66 11,800 5.78 4.33
03-06-05 5.70 5.70 5.66 6,200 5.69 4.27
03-06-04 5.71 5.72 5.70 9,700 5.70 4.27
03-06-03 5.71 5.71 5.70 1,800 5.70 4.27
Date Open High Low Vol Cls adjCls
03-06-02 5.79 5.98 5.66 12,800 5.83 4.37
03-05-30 5.80 5.80 5.66 3,000 5.79 4.34
03-05-29 5.67 6.10 5.67 25,400 5.75 4.31
03-05-28 5.67 5.67 5.67 1,300 5.67 4.25
03-05-27 5.42 5.78 5.42 10,100 5.66 4.24
03-05-23 5.50 5.90 5.50 13,600 5.58 4.18
03-05-22 5.39 5.59 5.39 9,600 5.57 4.18
03-05-21 5.71 5.89 5.30 18,100 5.50 4.12
03-05-20 5.81 5.81 5.70 7,600 5.70 4.27
Date Open High Low Vol Cls adjCls
03-05-19 5.99 5.99 5.85 8,800 5.85 4.39
03-05-16 5.80 5.85 5.79 21,600 5.85 4.39
03-05-15 5.78 5.80 5.77 6,000 5.80 4.35
03-05-14 5.75 5.88 5.61 8,500 5.75 4.31
03-05-13 5.93 6.15 5.62 43,200 5.75 4.31
03-05-12 5.56 7.01 5.54 77,200 5.93 4.45
03-05-09 5.31 5.56 5.16 236,900 5.52 4.14
03-05-08 5.35 5.55 5.03 141,200 5.37 4.03
03-05-07 5.22 5.77 5.17 28,000 5.40 4.05
Date Open High Low Vol Cls adjCls
03-05-06 5.22 5.27 5.03 43,000 5.18 3.88
03-05-05 5.17 5.33 5.07 11,800 5.30 3.97
03-05-02 5.20 5.20 5.12 13,600 5.15 3.86
03-05-01 5.05 5.09 5.05 2,600 5.09 3.82
03-04-30 5.07 5.10 5.06 4,100 5.06 3.79
03-04-29 5.11 5.11 5.04 13,300 5.10 3.82
03-04-28 4.99 5.11 4.98 4,400 5.11 3.83
03-04-25 4.93 5.02 4.93 11,700 5.02 3.76
03-04-24 4.99 4.99 4.93 900 4.93 3.70
Date Open High Low Vol Cls adjCls
03-04-23 4.99 5.02 4.99 2,600 4.99 3.74
03-04-22 4.95 5.05 4.95 8,600 5.03 3.77
03-04-21 5.02 5.02 4.90 6,600 5.00 3.75
03-04-17 4.96 4.97 4.96 8,200 4.96 3.72
03-04-16 5.00 5.00 4.96 27,200 5.00 3.75
03-04-15 4.86 4.98 4.82 19,000 4.98 3.73
03-04-14 4.91 4.99 4.80 33,000 4.95 3.71
03-04-11 4.90 4.96 4.76 127,800 4.90 3.67
03-04-10 4.76 4.94 4.71 30,000 4.89 3.67
Date Open High Low Vol Cls adjCls
03-04-09 4.62 4.80 4.62 7,600 4.80 3.60
03-04-08 4.65 4.66 4.63 17,600 4.65 3.49
03-04-07 4.58 4.59 4.55 1,400 4.55 3.41
03-04-04 4.75 4.80 4.64 4,200 4.64 3.48
03-04-03 4.62 4.85 4.48 108,200 4.74 3.55
03-04-02 4.67 4.69 4.62 4,200 4.62 3.46
03-04-01 4.62 4.64 4.50 17,800 4.51 3.38
03-03-31 4.90 4.90 4.55 14,900 4.58 3.43
03-03-28 4.90 4.93 4.82 10,500 4.93 3.70
Date Open High Low Vol Cls adjCls
03-03-27 4.70 4.86 4.70 2,400 4.78 3.58
03-03-26 5.05 5.05 4.67 61,000 4.76 3.57
03-03-25 4.94 5.13 4.40 36,800 4.81 3.61
03-03-24 4.34 4.43 4.34 7,700 4.43 3.32
03-03-21 4.47 4.60 4.25 9,000 4.40 3.30
03-03-20 4.45 4.50 4.20 15,300 4.49 3.37
03-03-19 4.48 4.50 4.45 20,500 4.50 3.37
03-03-18 4.53 4.53 4.43 6,100 4.45 3.34
03-03-17 4.71 4.72 4.53 8,900 4.59 3.44
Date Open High Low Vol Cls adjCls
03-03-14 4.90 4.90 4.73 3,300 4.75 3.56
03-03-13 4.39 5.00 4.35 48,800 4.87 3.65
03-03-12 4.15 4.30 4.15 4,400 4.30 3.22
03-03-11 4.27 4.41 4.10 21,200 4.25 3.19
03-03-10 4.27 4.37 4.15 12,600 4.36 3.27
03-03-07 4.38 4.38 4.11 39,600 4.36 3.27
03-03-06 4.45 4.50 4.18 7,600 4.40 3.30
03-03-05 4.40 4.58 4.40 6,500 4.58 3.43
03-03-04 4.51 4.55 4.25 29,300 4.55 3.41
Date Open High Low Vol Cls adjCls
03-03-03 4.71 4.71 4.21 52,000 4.57 3.43
03-02-28 4.85 4.85 4.65 5,400 4.72 3.54
03-02-27 4.90 4.90 4.83 500 4.89 3.67
03-02-26 4.81 4.96 4.13 11,200 4.91 3.68
03-02-25 4.73 4.89 4.65 8,500 4.89 3.67
03-02-24 4.94 4.94 4.72 8,000 4.82 3.61
03-02-21 4.55 4.75 4.51 7,000 4.75 3.56
03-02-20 4.28 4.59 4.28 7,300 4.59 3.44
03-02-19 4.34 4.40 4.32 1,800 4.32 3.24
Date Open High Low Vol Cls adjCls
03-02-18 4.54 4.54 4.27 6,100 4.37 3.28
03-02-14 4.45 4.50 4.10 55,000 4.34 3.25
03-02-13 4.51 4.51 4.40 10,500 4.51 3.38
03-02-12 4.85 4.99 4.50 18,600 4.70 3.52
03-02-11 4.81 4.94 4.75 7,000 4.75 3.56
03-02-10 4.61 5.19 4.61 12,500 4.90 3.67
03-02-07 4.68 4.69 4.55 10,500 4.68 3.51
03-02-06 4.57 4.70 4.57 4,200 4.63 3.47
03-02-05 4.70 4.86 4.45 6,900 4.86 3.64
Date Open High Low Vol Cls adjCls
03-02-04 4.39 5.53 4.26 42,200 4.70 3.52
03-02-03 4.68 4.68 4.37 20,900 4.42 3.31
03-01-31 4.66 4.76 4.50 19,000 4.70 3.52
03-01-30 4.75 5.13 4.59 11,300 4.76 3.57
03-01-29 4.62 4.83 4.60 19,200 4.83 3.62
03-01-28 4.88 5.00 4.61 17,400 4.61 3.46
03-01-27 4.88 4.88 4.65 12,400 4.65 3.49
03-01-24 4.92 4.97 4.45 17,600 4.80 3.60
03-01-23 4.83 4.94 4.70 22,200 4.94 3.70
Date Open High Low Vol Cls adjCls
03-01-22 5.00 5.00 4.75 16,100 4.99 3.74
03-01-21 5.23 5.23 4.60 82,900 4.98 3.73
03-01-17 5.40 5.50 5.14 15,000 5.20 3.90
03-01-16 5.41 5.45 5.40 8,800 5.40 4.05
03-01-15 5.49 5.51 5.35 5,600 5.40 4.05
03-01-14 5.45 5.50 5.36 42,600 5.46 4.09
03-01-13 5.49 5.50 5.30 19,800 5.50 4.12
03-01-10 5.64 5.64 5.28 6,400 5.50 4.12
03-01-09 5.48 5.65 5.48 26,400 5.65 4.24
Date Open High Low Vol Cls adjCls
03-01-08 5.50 5.50 5.29 8,900 5.50 4.12
03-01-07 5.99 5.99 5.50 14,000 5.50 4.12
03-01-06 5.57 6.00 5.44 46,000 5.72 4.29
03-01-03 5.39 5.71 5.39 7,000 5.61 4.21
03-01-02 5.96 5.96 5.29 43,000 5.40 4.05
02-12-31 5.83 6.04 5.83 20,800 6.04 4.53
02-12-30 5.96 6.00 5.60 70,600 5.80 4.35
02-12-27 5.13 5.16 5.13 8,100 5.16 3.87
02-12-26 4.89 5.03 4.89 26,900 5.03 3.77
Date Open High Low Vol Cls adjCls
02-12-24 4.72 4.95 4.71 35,200 4.95 3.71
02-12-23 5.00 5.00 4.77 33,400 4.81 3.61
02-12-20 4.81 5.42 4.81 102,900 5.02 3.76
02-12-19 5.00 5.01 4.78 28,200 4.81 3.61
02-12-18 4.99 5.00 4.94 3,200 4.98 3.73
02-12-17 5.07 5.14 4.92 17,800 4.92 3.69
02-12-16 5.08 5.12 5.01 2,400 5.03 3.77
02-12-13 5.22 5.22 5.07 26,200 5.13 3.85
02-12-12 5.36 5.50 5.00 32,500 5.23 3.92
Date Open High Low Vol Cls adjCls
02-12-11 4.93 5.07 4.92 8,400 5.02 3.76
02-12-10 4.96 5.13 4.92 6,600 4.99 3.74
02-12-09 5.11 5.20 4.80 28,500 5.05 3.79
02-12-06 5.34 5.34 4.98 45,800 5.15 3.86
02-12-05 5.44 5.44 5.34 3,600 5.34 4.00
02-12-04 5.52 5.56 5.44 8,500 5.48 4.11
02-12-03 5.39 5.50 5.39 10,900 5.44 4.08
02-12-02 5.16 5.45 5.15 20,400 5.38 4.03
02-11-29 5.14 5.14 5.09 5,800 5.14 3.85
Date Open High Low Vol Cls adjCls
02-11-27 4.84 5.12 4.84 61,600 5.05 3.79
02-11-26 4.58 4.84 4.50 43,400 4.80 3.60
02-11-25 4.49 4.57 4.40 22,600 4.55 3.41
02-11-22 4.55 4.55 4.40 14,200 4.50 3.37
02-11-21 4.55 4.66 4.43 46,900 4.51 3.38
02-11-20 4.51 4.66 4.45 26,900 4.55 3.41
02-11-19 4.68 4.68 4.40 35,600 4.66 3.49
02-11-18 4.69 4.69 4.60 9,800 4.62 3.46
02-11-15 4.65 4.66 4.55 33,400 4.62 3.46
Date Open High Low Vol Cls adjCls
02-11-14 4.75 4.90 4.46 33,400 4.70 3.52
02-11-13 4.47 5.05 4.40 35,700 4.88 3.66
02-11-12 4.69 4.93 4.35 167,700 4.40 3.30
02-11-11 4.94 5.12 4.45 464,900 4.50 3.37
02-11-08 4.70 4.91 4.53 22,200 4.91 3.68
02-11-07 5.04 5.04 4.63 32,800 4.70 3.52
02-11-06 4.71 5.10 4.70 42,600 5.03 3.77
02-11-05 5.09 5.09 4.70 14,100 4.70 3.52
02-11-04 5.12 5.32 4.85 50,400 4.90 3.67
Date Open High Low Vol Cls adjCls
02-11-01 5.08 5.10 4.99 93,300 4.99 3.74
02-10-31 5.20 5.30 4.97 67,600 5.08 3.81
02-10-30 5.27 5.28 5.20 15,200 5.20 3.90
02-10-29 5.39 5.40 5.15 51,200 5.30 3.97
02-10-28 5.79 5.85 5.27 46,900 5.39 4.04
02-10-25 5.90 5.99 5.76 8,100 5.83 4.37
02-10-24 6.00 6.03 5.95 38,100 5.99 4.49
02-10-23 5.75 6.07 5.74 30,000 6.04 4.53
02-10-22 5.90 6.07 5.70 83,200 6.07 4.55
Date Open High Low Vol Cls adjCls
02-10-21 6.53 6.53 5.40 291,800 5.94 4.45
02-10-18 6.81 7.01 6.81 400 7.01 5.26
02-10-17 6.90 7.08 6.85 9,000 6.85 5.14
02-10-16 6.78 7.09 6.75 15,000 6.90 5.17
02-10-15 7.14 7.14 7.00 5,300 7.00 5.25
02-10-14 6.99 7.08 6.84 40,200 7.08 5.31
02-10-11 6.95 7.13 6.85 111,000 7.02 5.26
02-10-10 7.11 7.11 6.90 84,500 7.00 5.25
02-10-09 7.21 7.21 7.05 41,700 7.20 5.40
Date Open High Low Vol Cls adjCls
02-10-08 7.22 7.30 7.18 11,600 7.25 5.44
02-10-07 7.30 7.35 7.20 16,800 7.35 5.51
02-10-04 7.13 7.25 7.01 6,900 7.25 5.44
02-10-03 7.24 7.24 7.24 0 7.24 5.43
02-10-02 7.06 7.24 7.00 5,200 7.24 5.43
02-10-01 7.00 7.30 6.95 5,400 7.30 5.47
02-09-30 7.00 7.30 6.99 11,700 7.23 5.42
02-09-27 7.30 7.30 6.98 46,600 7.25 5.44
02-09-26 7.10 7.26 6.90 202,000 7.10 5.32
Date Open High Low Vol Cls adjCls
02-09-25 7.06 7.20 7.00 26,800 7.18 5.38
02-09-24 7.05 7.30 7.05 4,400 7.30 5.47
02-09-23 7.35 7.60 6.90 14,500 7.35 5.51
02-09-20 7.15 8.00 7.15 7,300 7.45 5.59
02-09-19 7.02 7.33 7.02 1,400 7.33 5.50
02-09-18 7.25 7.39 7.01 7,700 7.33 5.50
02-09-17 7.25 7.31 7.25 7,800 7.25 5.44
02-09-16 7.31 7.31 6.95 12,600 7.24 5.43
02-09-13 6.95 7.20 6.95 18,100 7.20 5.40
Date Open High Low Vol Cls adjCls
02-09-12 6.90 7.03 6.90 14,200 6.95 5.21
02-09-11 6.90 7.09 6.90 47,000 6.95 5.21
02-09-10 7.04 7.04 6.93 11,400 7.04 5.28
02-09-09 7.04 7.05 6.90 8,900 7.04 5.28
02-09-06 7.20 7.20 6.99 33,600 7.05 5.29
02-09-05 6.96 7.24 6.96 2,900 7.23 5.42
02-09-04 6.85 7.12 6.85 9,400 6.95 5.21
02-09-03 7.00 7.00 6.85 15,600 6.90 5.17
02-08-30 7.10 7.10 7.00 34,900 7.00 5.25
Date Open High Low Vol Cls adjCls
02-08-29 7.50 7.50 7.00 30,200 7.10 5.32
02-08-28 7.59 7.59 7.50 3,600 7.50 5.62
02-08-27 7.46 7.65 7.45 12,100 7.50 5.62
02-08-26 7.61 7.61 7.45 12,200 7.45 5.59
02-08-23 7.89 8.02 7.39 69,700 7.65 5.74
02-08-22 7.75 7.75 7.19 20,200 7.50 5.62
02-08-21 7.10 7.80 7.10 31,600 7.80 5.85
02-08-20 6.80 7.00 6.78 136,100 6.95 5.21
02-08-19 6.80 7.01 6.80 40,600 6.80 5.10
Date Open High Low Vol Cls adjCls
02-08-16 7.12 7.12 6.81 20,900 7.00 5.25
02-08-15 7.30 7.30 6.80 122,400 6.86 5.14
02-08-14 7.00 7.21 7.00 77,400 7.15 5.36
02-08-13 7.35 7.35 6.85 58,500 7.00 5.25
02-08-12 7.54 7.54 7.31 12,800 7.31 5.48
02-08-09 7.31 7.65 7.25 61,600 7.45 5.59
02-08-08 9.09 9.09 6.79 445,800 7.20 5.40
02-08-07 9.30 9.32 8.65 29,400 9.32 6.99
02-08-06 8.99 9.25 8.79 40,400 9.25 6.94
Date Open High Low Vol Cls adjCls
02-08-05 9.01 9.20 8.12 33,000 8.75 6.56
02-08-02 9.82 9.93 8.75 66,400 9.05 6.79
02-08-01 10.55 10.55 9.80 11,300 9.80 7.35
02-07-31 10.05 10.60 10.00 37,200 10.60 7.95
02-07-30 10.90 10.91 10.30 33,800 10.75 8.06
02-07-29 10.00 11.14 10.00 206,500 11.00 8.25
02-07-26 9.50 10.40 9.38 62,600 10.00 7.50
02-07-25 10.00 10.00 9.58 46,000 9.75 7.31
02-07-24 8.16 10.05 7.91 211,800 9.98 7.48
Date Open High Low Vol Cls adjCls
02-07-23 9.29 9.29 7.91 145,000 8.60 6.45
02-07-22 9.86 9.86 9.00 26,400 9.02 6.76
02-07-19 10.17 10.17 9.60 100,500 10.00 7.50
02-07-18 10.50 10.50 9.90 87,000 10.25 7.69
02-07-17 11.25 11.25 10.50 34,400 10.75 8.06
02-07-16 11.28 11.29 11.05 186,100 11.20 8.40
02-07-15 11.53 11.60 11.24 503,300 11.25 8.44
02-07-12 11.44 11.65 11.15 307,200 11.55 8.66
02-07-11 11.41 11.46 11.33 202,400 11.38 8.53
Date Open High Low Vol Cls adjCls
02-07-10 11.72 11.80 11.40 288,100 11.46 8.59
02-07-09 10.98 11.96 10.50 217,700 11.70 8.77
02-07-08 10.93 11.07 10.84 133,000 11.05 8.29
02-07-05 10.05 10.90 10.05 66,600 10.60 7.95
02-07-03 9.85 10.34 9.55 48,200 10.34 7.75
02-07-02 9.96 10.00 9.67 26,200 9.95 7.46
02-07-01 10.50 10.54 9.95 95,300 9.95 7.46
02-06-28 10.11 10.80 10.10 122,800 10.31 7.73
02-06-27 9.86 10.35 9.50 70,500 10.17 7.63
Date Open High Low Vol Cls adjCls
02-06-26 9.75 10.00 9.70 38,900 9.99 7.49
02-06-25 9.90 10.00 9.80 35,300 10.00 7.50
02-06-24 9.78 10.00 9.60 80,800 10.00 7.50
02-06-21 9.73 10.00 9.73 38,800 9.75 7.31
02-06-20 9.23 10.00 9.13 133,200 9.80 7.35
02-06-19 9.06 9.23 9.05 68,500 9.11 6.83
02-06-18 9.00 9.10 8.90 40,100 9.10 6.82
02-06-17 8.90 9.00 8.85 20,800 9.00 6.75
02-06-14 9.00 9.09 8.85 25,000 8.95 6.71
Date Open High Low Vol Cls adjCls
02-06-13 8.95 9.05 8.90 44,600 9.05 6.79
02-06-12 8.85 9.23 8.60 186,200 8.99 6.74
02-06-11 8.95 8.95 8.75 26,500 8.95 6.71
02-06-10 8.90 9.00 8.62 30,400 8.95 6.71
02-06-07 8.90 9.00 8.75 66,500 8.90 6.67
02-06-06 9.07 9.08 8.93 44,000 8.97 6.73
02-06-05 8.95 9.05 8.85 71,000 9.05 6.79
02-06-04 8.89 9.08 8.85 9,200 9.00 6.75
02-06-03 9.00 9.08 8.90 26,500 8.90 6.67
Date Open High Low Vol Cls adjCls
02-05-31 8.35 9.05 8.35 80,600 9.05 6.79
02-05-30 8.35 8.74 8.35 33,000 8.50 6.37
02-05-29 8.30 8.60 8.30 37,600 8.43 6.32
02-05-28 8.70 8.70 8.40 39,700 8.60 6.45
02-05-24 8.71 8.72 8.50 10,800 8.60 6.45
02-05-23 8.49 8.80 8.49 68,000 8.72 6.54
02-05-22 8.16 8.42 8.10 96,600 8.37 6.28
02-05-21 8.61 8.70 7.94 51,000 8.34 6.25
02-05-20 8.50 8.88 8.50 23,600 8.80 6.60
Date Open High Low Vol Cls adjCls
02-05-17 8.71 8.88 8.45 50,600 8.80 6.60
02-05-16 8.65 9.00 8.65 16,000 9.00 6.75
02-05-15 9.25 9.25 8.91 19,800 9.00 6.75
02-05-14 9.09 9.33 9.05 38,000 9.25 6.94
02-05-13 8.85 9.06 8.85 19,700 8.92 6.69
02-05-10 9.20 9.40 9.12 39,000 9.29 6.97
02-05-09 9.32 9.40 9.15 32,500 9.40 7.05
02-05-08 9.10 9.35 9.05 85,200 9.27 6.95
02-05-07 9.01 9.25 9.00 63,600 9.03 6.77
Date Open High Low Vol Cls adjCls
02-05-06 9.00 9.30 8.96 113,400 9.10 6.82
02-05-03 8.06 9.00 8.00 150,000 8.75 6.56
02-05-02 8.03 8.08 7.94 24,500 8.00 6.00
02-05-01 8.04 8.09 8.01 35,300 8.01 6.01
02-04-30 8.07 8.19 8.04 35,000 8.05 6.04
02-04-29 7.95 8.20 7.88 43,800 8.00 6.00
02-04-26 8.19 8.20 7.96 8,100 8.12 6.09
02-04-25 8.29 8.29 8.10 30,900 8.10 6.07
02-04-24 8.38 8.38 8.22 28,600 8.25 6.19
Date Open High Low Vol Cls adjCls
02-04-23 8.28 8.44 8.16 30,900 8.30 6.22
02-04-22 8.12 8.35 8.12 17,200 8.30 6.22
02-04-19 8.10 8.30 8.04 64,600 8.25 6.19
02-04-18 7.86 8.12 7.86 50,000 8.10 6.07
02-04-17 7.89 8.15 7.80 38,600 7.96 5.97
02-04-16 7.50 8.01 7.50 110,400 8.00 6.00
02-04-15 7.41 7.60 7.36 53,300 7.55 5.66
02-04-12 7.35 7.50 7.28 14,500 7.38 5.53
02-04-11 7.37 7.48 7.37 9,700 7.37 5.53
Date Open High Low Vol Cls adjCls
02-04-10 7.78 7.78 7.37 33,200 7.43 5.57
02-04-09 7.80 7.95 7.80 28,100 7.81 5.86
02-04-08 7.85 7.88 7.75 22,000 7.88 5.91
02-04-05 8.05 8.05 7.90 5,700 7.90 5.92
02-04-04 7.88 8.05 7.83 11,300 8.00 6.00
02-04-03 8.15 8.15 7.90 10,000 8.10 6.07
02-04-02 8.11 8.20 8.01 8,500 8.10 6.07
02-04-01 8.25 8.25 8.00 24,200 8.15 6.11
02-03-28 8.06 8.45 8.06 81,000 8.30 6.22
Date Open High Low Vol Cls adjCls
02-03-27 8.05 8.27 8.05 30,100 8.12 6.09
02-03-26 8.31 8.31 7.82 30,800 8.10 6.07
02-03-25 8.13 8.50 7.90 65,600 8.05 6.04
02-03-22 8.00 8.00 7.95 4,800 7.95 5.96
02-03-21 8.05 8.10 7.95 15,800 8.10 6.07
02-03-20 7.95 8.13 7.95 18,600 8.13 6.10
02-03-19 8.25 8.30 8.00 37,000 8.04 6.03
02-03-18 8.02 8.25 7.90 114,600 8.25 6.19
02-03-15 7.77 8.04 7.77 40,600 8.02 6.01
Date Open High Low Vol Cls adjCls
02-03-14 7.55 7.85 7.55 22,000 7.82 5.86
02-03-13 7.50 7.70 7.50 35,400 7.60 5.70
02-03-12 7.05 7.50 7.00 127,400 7.47 5.60
02-03-11 7.19 7.38 7.05 55,000 7.05 5.29
02-03-08 7.40 7.51 7.20 11,300 7.20 5.40
02-03-07 7.90 7.90 7.40 49,300 7.51 5.63
02-03-06 7.90 7.95 7.70 109,300 7.85 5.89
02-03-05 8.27 8.45 7.90 128,900 7.90 5.92
02-03-04 7.85 8.15 7.85 84,900 8.10 6.07
Date Open High Low Vol Cls adjCls
02-03-01 7.75 8.00 7.75 17,800 8.00 6.00
02-02-28 7.45 7.70 7.45 13,200 7.70 5.77
02-02-27 7.40 7.60 7.40 25,400 7.40 5.55
02-02-26 7.05 7.40 7.00 44,800 7.33 5.50
02-02-25 7.25 7.25 6.85 94,600 7.00 5.25
02-02-22 7.40 7.40 7.20 21,000 7.25 5.44
02-02-21 7.20 7.45 6.60 82,000 7.45 5.59
02-02-20 7.45 7.45 7.20 75,200 7.20 5.40
02-02-19 7.60 7.65 7.40 47,200 7.45 5.59
Date Open High Low Vol Cls adjCls
02-02-15 7.60 7.60 7.60 4,200 7.60 5.70
02-02-14 7.80 7.80 7.60 35,000 7.70 5.77
02-02-13 7.72 7.80 7.72 20,100 7.75 5.81
02-02-12 7.85 7.85 7.65 24,400 7.80 5.85
02-02-11 7.75 7.95 7.63 16,800 7.88 5.91
02-02-08 7.87 7.95 7.68 155,400 7.75 5.81
02-02-07 7.60 8.10 7.60 36,100 7.95 5.96
02-02-06 7.51 7.60 7.35 22,800 7.60 5.70
02-02-05 7.90 7.90 7.30 36,000 7.70 5.77
Date Open High Low Vol Cls adjCls
02-02-04 7.85 8.50 7.85 64,900 8.00 6.00
02-02-01 7.30 8.00 7.17 64,800 7.85 5.89
02-01-31 7.00 7.30 7.00 75,200 7.30 5.47
02-01-30 6.85 7.00 6.85 24,200 7.00 5.25
02-01-29 6.80 6.85 6.80 32,600 6.82 5.11
02-01-28 6.80 6.80 6.70 11,600 6.80 5.10
02-01-25 6.80 6.80 6.70 2,900 6.70 5.02
02-01-24 6.55 6.80 6.55 41,000 6.80 5.10
02-01-23 6.55 6.60 6.55 7,800 6.55 4.91
Date Open High Low Vol Cls adjCls
02-01-22 6.50 6.60 6.50 9,600 6.55 4.91
02-01-18 6.55 6.60 6.55 1,800 6.60 4.95
02-01-17 6.40 6.55 6.40 23,600 6.55 4.91
02-01-16 6.35 6.35 6.35 0 6.35 4.76
02-01-15 6.50 6.50 6.35 4,200 6.35 4.76
02-01-14 6.52 6.53 6.35 15,300 6.45 4.84
02-01-11 6.50 6.60 6.50 10,200 6.60 4.95
02-01-10 6.22 6.40 6.17 63,800 6.40 4.80
02-01-09 6.76 6.76 6.06 84,100 6.18 4.63
Date Open High Low Vol Cls adjCls
02-01-08 6.85 6.90 6.75 19,400 6.90 5.17
02-01-07 6.75 6.95 6.75 13,000 6.80 5.10
02-01-04 6.95 7.05 6.75 33,300 6.82 5.11
02-01-03 7.05 7.05 6.94 26,400 6.94 5.20
02-01-02 7.00 7.05 6.95 34,900 7.05 5.29
01-12-31 7.02 7.05 6.90 121,000 7.00 5.25
01-12-28 7.00 7.07 6.90 6,000 7.01 5.26
01-12-27 7.05 7.07 7.00 34,100 7.00 5.25
01-12-26 6.90 7.00 6.85 85,700 7.00 5.25
Date Open High Low Vol Cls adjCls
01-12-24 6.90 6.90 6.82 3,600 6.85 5.14
01-12-21 6.80 7.00 6.80 2,000 6.90 5.17
01-12-20 6.92 6.92 6.80 14,400 6.92 5.19
01-12-19 6.77 6.95 6.77 23,000 6.80 5.10
01-12-18 6.80 6.90 6.77 6,600 6.90 5.17
01-12-17 6.80 6.90 6.80 15,800 6.80 5.10
01-12-14 6.84 7.00 6.80 13,800 7.00 5.25
01-12-13 6.80 6.84 6.75 7,300 6.84 5.13
01-12-12 6.60 6.90 6.45 18,000 6.90 5.17
Date Open High Low Vol Cls adjCls
01-12-11 6.86 6.86 6.55 30,100 6.60 4.95
01-12-10 6.95 6.95 6.86 5,200 6.86 5.14
01-12-07 7.03 7.06 6.85 23,400 6.85 5.14
01-12-06 7.03 7.07 7.00 10,200 7.03 5.27
01-12-05 7.00 7.10 7.00 139,600 7.00 5.25
01-12-04 7.00 7.10 6.90 20,000 7.00 5.25
01-12-03 6.90 7.10 6.88 68,000 7.10 5.32
01-11-30 6.91 7.00 6.91 19,200 6.98 5.23
01-11-29 6.81 7.00 6.81 20,100 6.95 5.21
Date Open High Low Vol Cls adjCls
01-11-28 6.81 6.90 6.65 26,500 6.81 5.11
01-11-27 6.81 6.85 6.75 13,000 6.85 5.14
01-11-26 6.90 6.90 6.75 23,700 6.85 5.14
01-11-23 6.90 6.90 6.90 4,500 6.90 5.17
01-11-21 7.00 7.05 7.00 13,600 7.05 5.29
01-11-20 7.00 7.04 7.00 7,400 7.00 5.25
01-11-19 7.00 7.05 6.95 28,900 7.00 5.25
01-11-16 7.14 7.14 7.00 105,000 7.00 5.25
01-11-15 7.15 7.15 7.05 2,800 7.05 5.29
Date Open High Low Vol Cls adjCls
01-11-14 7.10 7.10 6.90 41,200 6.95 5.21
01-11-13 7.07 7.17 7.05 61,600 7.10 5.32
01-11-12 6.90 7.00 6.70 20,600 7.00 5.25
01-11-09 6.75 6.75 6.75 4,500 6.75 5.06
01-11-08 6.85 6.90 6.75 7,300 6.75 5.06
01-11-07 7.00 7.00 6.85 9,700 6.85 5.14
01-11-06 7.01 7.15 6.80 30,400 7.00 5.25
01-11-05 6.82 7.50 6.82 157,600 7.10 5.32
01-11-02 6.83 6.85 6.81 9,000 6.83 5.12
Date Open High Low Vol Cls adjCls
01-11-01 6.80 6.90 6.80 15,600 6.83 5.12
01-10-31 6.90 6.90 6.84 12,000 6.90 5.17
01-10-30 6.80 6.85 6.75 15,400 6.84 5.13
01-10-29 6.55 6.85 6.55 20,600 6.80 5.10
01-10-26 6.45 6.80 6.35 21,300 6.55 4.91
01-10-25 7.02 7.02 6.26 64,200 6.28 4.71
01-10-24 7.02 7.10 7.02 29,800 7.08 5.31
01-10-23 6.85 7.08 6.85 53,700 7.08 5.31
01-10-22 6.80 6.95 6.78 14,100 6.95 5.21
Date Open High Low Vol Cls adjCls
01-10-19 6.90 6.95 6.80 6,000 6.80 5.10
01-10-18 6.73 6.85 6.66 11,600 6.85 5.14
01-10-17 6.50 6.75 6.50 17,400 6.65 4.99
01-10-16 6.35 6.60 6.35 11,300 6.60 4.95
01-10-15 6.30 6.40 6.30 6,000 6.35 4.76
01-10-12 6.55 6.55 6.30 6,500 6.30 4.72
01-10-11 5.88 6.55 5.88 154,200 6.50 4.87
01-10-10 5.85 5.94 5.81 30,900 5.85 4.39
01-10-09 5.90 5.96 5.60 123,600 5.73 4.30
Date Open High Low Vol Cls adjCls
01-10-08 5.90 5.95 5.90 14,800 5.90 4.42
01-10-05 5.90 6.00 5.90 5,800 5.95 4.46
01-10-04 5.95 6.03 5.90 64,500 5.90 4.42
01-10-03 5.75 5.90 5.75 11,300 5.90 4.42
01-10-02 5.90 5.90 5.75 13,000 5.77 4.33
01-10-01 5.95 5.95 5.90 17,800 5.90 4.42
01-09-28 5.20 6.15 5.15 111,700 6.03 4.52
01-09-27 4.90 5.30 4.90 11,300 5.20 3.90
01-09-26 5.00 5.15 4.90 19,800 4.90 3.67
Date Open High Low Vol Cls adjCls
01-09-25 4.25 4.90 4.10 49,400 4.90 3.67
01-09-24 3.85 4.30 3.84 46,000 4.30 3.22
01-09-21 3.75 3.80 3.63 49,300 3.75 2.81
01-09-20 3.90 3.93 3.75 14,500 3.75 2.81
01-09-19 4.15 4.15 3.55 28,600 3.82 2.86
01-09-18 4.28 4.28 4.15 23,300 4.18 3.13
01-09-17 4.55 4.55 4.15 45,300 4.22 3.16
01-09-10 4.65 4.65 4.55 14,600 4.57 3.43
01-09-07 4.67 4.67 4.64 10,100 4.66 3.49
Date Open High Low Vol Cls adjCls
01-09-06 4.60 4.65 4.58 36,100 4.60 3.45
01-09-05 4.88 4.88 4.60 9,400 4.60 3.45
01-09-04 5.05 5.05 4.75 21,600 4.76 3.57
01-08-31 5.12 5.13 5.10 9,400 5.12 3.84
01-08-30 5.08 5.19 5.08 12,600 5.12 3.84
01-08-29 5.20 5.30 5.05 39,300 5.05 3.79
01-08-28 5.12 5.16 5.12 40,800 5.13 3.85
01-08-27 5.12 5.15 5.12 16,500 5.12 3.84
01-08-24 5.20 5.24 5.05 43,400 5.24 3.93
Date Open High Low Vol Cls adjCls
01-08-23 5.10 5.20 5.05 8,100 5.20 3.90
01-08-22 5.15 5.24 5.10 28,600 5.10 3.82
01-08-21 5.05 5.24 5.05 7,700 5.10 3.82
01-08-20 5.14 5.15 5.14 1,600 5.15 3.86
01-08-17 5.10 5.10 5.00 13,600 5.05 3.79
01-08-16 5.15 5.15 5.05 1,700 5.05 3.79
01-08-15 5.07 5.15 5.07 4,900 5.15 3.86
01-08-14 5.15 5.15 5.00 130,200 5.08 3.81
01-08-13 5.10 5.10 5.10 500 5.10 3.82
Date Open High Low Vol Cls adjCls
01-08-10 5.20 5.20 5.10 3,400 5.15 3.86
01-08-09 5.28 5.28 5.28 1,300 5.28 3.96
01-08-08 5.30 5.30 5.30 4,500 5.30 3.97
01-08-07 5.35 5.35 5.30 2,400 5.30 3.97
01-08-06 5.48 5.48 5.30 4,400 5.30 3.97
01-08-03 5.30 5.48 5.30 5,000 5.40 4.05
01-08-02 5.40 5.50 5.30 4,200 5.30 3.97
01-08-01 5.23 5.45 5.23 5,400 5.40 4.05
01-07-31 5.23 5.40 5.23 1,200 5.40 4.05
Date Open High Low Vol Cls adjCls
01-07-30 5.16 5.30 5.16 8,200 5.30 3.97
01-07-27 5.18 5.20 5.12 16,000 5.15 3.86
01-07-26 5.15 5.15 5.15 7,600 5.15 3.86
01-07-25 5.20 5.30 5.15 3,600 5.30 3.97
01-07-24 5.20 5.30 5.20 3,400 5.30 3.97
01-07-23 5.35 5.35 5.21 56,800 5.21 3.91
01-07-20 4.97 5.45 4.97 24,200 5.40 4.05
01-07-19 5.10 5.10 4.85 51,000 5.00 3.75
01-07-18 5.42 5.42 5.07 82,600 5.10 3.82
Date Open High Low Vol Cls adjCls
01-07-17 5.60 5.70 5.50 23,300 5.55 4.16
01-07-16 5.80 5.80 5.65 10,200 5.65 4.24
01-07-13 5.75 5.85 5.75 7,200 5.80 4.35
01-07-12 5.85 5.85 5.80 3,600 5.80 4.35
01-07-11 5.95 5.95 5.45 18,100 5.80 4.35
01-07-10 5.60 6.00 5.60 13,600 5.85 4.39
01-07-09 5.65 5.65 5.55 18,400 5.60 4.20
01-07-06 5.60 5.65 5.55 9,700 5.60 4.20
01-07-05 5.75 5.75 5.55 25,700 5.55 4.16
Date Open High Low Vol Cls adjCls
01-07-03 5.88 5.88 5.70 14,800 5.70 4.27
01-07-02 5.96 5.96 5.58 50,900 5.70 4.27
01-06-29 5.25 6.02 5.25 448,600 6.00 4.50
01-06-28 4.80 5.20 4.80 64,100 5.20 3.90
01-06-27 4.75 4.82 4.60 45,200 4.75 3.56
01-06-26 4.75 4.75 4.60 33,700 4.65 3.49
01-06-25 4.15 4.75 4.15 58,100 4.70 3.52
01-06-22 4.08 4.25 4.00 36,500 4.15 3.11
01-06-21 4.00 4.05 3.90 15,200 4.05 3.04
Date Open High Low Vol Cls adjCls
01-06-20 3.90 3.95 3.80 22,500 3.80 2.85
01-06-19 3.90 3.90 3.80 17,000 3.90 2.92
01-06-18 3.95 4.00 3.75 58,200 3.75 2.81
01-06-15 4.08 4.10 3.70 314,900 3.90 2.92
01-06-14 4.75 4.75 3.85 1,419,000 4.00 3.00
01-06-13 9.85 9.95 3.35 749,300 4.10 3.07
01-06-12 10.08 10.20 9.75 48,200 9.92 7.44
01-06-11 10.27 10.27 9.95 78,200 10.15 7.61
01-06-08 9.85 10.75 9.85 176,400 10.50 7.87
Date Open High Low Vol Cls adjCls
01-06-07 10.00 10.00 9.63 106,600 9.80 7.35
01-06-06 9.95 10.00 9.86 79,400 10.00 7.50
01-06-05 9.71 10.00 9.71 35,000 9.94 7.45
01-06-04 9.80 9.90 9.75 21,300 9.75 7.31
01-06-01 10.00 10.00 9.70 12,600 9.85 7.39
01-05-31 9.85 10.00 9.70 111,000 9.88 7.41
01-05-30 9.30 10.03 9.25 267,400 9.90 7.42
01-05-29 8.80 9.30 8.75 86,400 9.30 6.97
01-05-25 8.70 8.95 8.70 44,100 8.94 6.70
Date Open High Low Vol Cls adjCls
01-05-24 8.63 8.90 8.60 67,400 8.90 6.67
01-05-23 8.60 8.78 8.50 46,800 8.73 6.55
01-05-22 8.25 8.95 8.25 45,600 8.78 6.58
01-05-21 8.22 8.40 8.18 58,900 8.40 6.30
01-05-18 8.25 8.30 7.98 142,400 8.18 6.13
01-05-17 8.00 8.20 7.90 82,800 8.02 6.01
01-05-16 7.50 8.20 7.44 36,600 8.11 6.08
01-05-15 7.35 7.50 7.35 9,400 7.50 5.62
01-05-14 7.35 7.37 7.35 19,700 7.35 5.51
Date Open High Low Vol Cls adjCls
01-05-11 7.20 7.40 7.20 50,400 7.40 5.55
01-05-10 7.17 7.25 7.17 3,300 7.25 5.44
01-05-09 7.20 7.25 7.15 45,400 7.17 5.38
01-05-08 7.40 7.40 7.20 38,100 7.25 5.44
01-05-07 7.70 7.70 7.30 85,400 7.55 5.66
01-05-04 8.00 8.15 7.65 49,800 7.70 5.77
01-05-03 8.35 8.35 7.70 104,800 7.75 5.81
01-05-02 8.27 8.50 8.20 167,300 8.38 6.28
01-05-01 7.35 8.50 7.35 217,700 8.30 6.22
Date Open High Low Vol Cls adjCls
01-04-30 7.31 7.31 7.15 56,500 7.20 5.40
01-04-27 7.55 7.55 7.25 48,600 7.30 5.47
01-04-26 7.20 7.60 7.10 37,600 7.55 5.66
01-04-25 7.20 7.25 7.00 38,600 7.20 5.40
01-04-24 7.19 7.20 7.00 32,200 7.20 5.40
01-04-23 6.75 7.30 6.75 32,600 7.10 5.32
01-04-20 6.50 6.94 6.50 40,000 6.80 5.10
01-04-19 6.65 6.65 6.30 23,800 6.50 4.87
01-04-18 6.50 6.65 6.35 23,400 6.55 4.91
Date Open High Low Vol Cls adjCls
01-04-17 6.60 6.67 6.25 17,700 6.30 4.72
01-04-16 6.65 6.76 6.65 11,200 6.65 4.99
01-04-12 6.90 6.90 6.65 57,800 6.65 4.99
01-04-11 6.80 6.95 6.80 91,800 6.80 5.10
01-04-10 6.98 6.98 6.78 17,000 6.80 5.10
01-04-09 6.50 6.90 6.22 41,300 6.90 5.17
01-04-06 6.87 6.94 6.62 30,000 6.75 5.06
01-04-05 6.16 7.00 6.16 42,800 6.84 5.13
01-04-04 6.06 6.12 6.06 30,000 6.12 4.59
Date Open High Low Vol Cls adjCls
01-04-03 5.94 6.12 5.94 6,800 6.12 4.59
01-04-02 6.37 6.37 6.03 16,100 6.03 4.52
01-03-30 6.31 6.41 6.31 7,400 6.37 4.78
01-03-29 6.37 6.37 6.31 7,200 6.37 4.78
01-03-28 6.37 6.37 6.31 13,000 6.37 4.78
01-03-27 6.19 6.37 6.19 5,800 6.37 4.78
01-03-26 5.87 6.37 5.87 26,000 6.25 4.69
01-03-23 5.75 5.91 5.75 6,200 5.91 4.43
01-03-22 6.16 6.19 5.81 55,700 5.87 4.41
Date Open High Low Vol Cls adjCls
01-03-21 6.19 6.31 6.12 75,800 6.19 4.64
01-03-20 6.16 6.19 6.16 7,700 6.19 4.64
01-03-19 6.31 6.31 6.12 53,400 6.19 4.64
01-03-16 6.12 6.31 6.09 64,100 6.19 4.64
01-03-15 6.06 6.25 6.06 23,600 6.25 4.69
01-03-14 6.12 6.19 6.00 29,400 6.12 4.59
01-03-13 6.22 6.31 6.19 11,600 6.19 4.64
01-03-12 6.31 6.31 6.19 16,500 6.25 4.69
01-03-09 6.19 6.25 6.19 20,500 6.25 4.69
Date Open High Low Vol Cls adjCls
01-03-08 6.25 6.44 5.94 303,300 6.25 4.69
01-03-07 6.75 6.81 6.31 109,700 6.37 4.78
01-03-06 6.75 6.91 6.75 85,200 6.87 5.16
01-03-05 6.69 6.94 6.56 114,600 6.94 5.20
01-03-02 6.59 6.87 6.50 166,500 6.75 5.06
01-03-01 5.84 6.97 5.75 144,800 6.94 5.20
01-02-28 5.75 5.75 5.62 22,100 5.75 4.31
01-02-27 5.69 5.69 5.53 7,800 5.69 4.27
01-02-26 5.94 5.94 5.69 35,000 5.69 4.27
Date Open High Low Vol Cls adjCls
01-02-23 5.12 5.97 5.12 64,400 5.97 4.48
01-02-22 5.03 5.12 5.00 8,200 5.12 3.84
01-02-21 5.03 5.03 4.94 34,500 5.00 3.75
01-02-20 5.12 5.19 4.94 17,200 4.97 3.73
01-02-16 4.50 5.19 4.50 126,800 5.12 3.84
01-02-15 4.50 4.69 4.50 12,000 4.50 3.37
01-02-14 4.19 4.44 4.19 57,400 4.44 3.33
01-02-13 4.12 4.16 4.06 18,000 4.12 3.09
01-02-12 3.94 4.12 3.94 2,400 4.12 3.09
Date Open High Low Vol Cls adjCls
01-02-09 3.97 4.12 3.97 98,400 4.12 3.09
01-02-08 3.87 4.12 3.75 78,000 3.75 2.81
01-02-07 4.00 4.00 3.69 7,600 3.75 2.81
01-02-06 4.00 4.00 3.94 20,100 3.94 2.95
01-02-05 4.03 4.12 4.03 4,200 4.12 3.09
01-02-02 4.25 4.25 4.06 4,600 4.12 3.09
01-02-01 4.19 4.25 4.12 12,200 4.25 3.19
01-01-31 4.34 4.37 4.19 20,900 4.19 3.14
01-01-30 4.31 4.31 4.25 6,800 4.25 3.19
Date Open High Low Vol Cls adjCls
01-01-29 4.06 4.25 4.06 2,200 4.25 3.19
01-01-26 4.50 4.50 4.25 16,600 4.25 3.19
01-01-25 4.62 4.62 4.50 31,600 4.50 3.37
01-01-24 4.12 4.50 4.12 9,800 4.44 3.33
01-01-23 4.19 4.25 4.12 33,600 4.25 3.19
01-01-22 4.25 4.37 4.25 28,000 4.25 3.19
01-01-19 4.25 4.31 4.25 2,400 4.25 3.19
01-01-18 4.50 4.50 4.25 8,600 4.37 3.28
01-01-17 4.75 4.81 4.47 18,500 4.50 3.37
Date Open High Low Vol Cls adjCls
01-01-16 4.56 5.00 4.56 42,500 4.75 3.56
01-01-12 4.37 4.94 4.23 51,800 4.69 3.52
01-01-11 4.19 4.23 4.19 6,100 4.23 3.18
01-01-10 4.12 4.28 4.12 10,400 4.22 3.16
01-01-09 4.37 4.37 4.22 32,000 4.22 3.16
01-01-08 4.37 4.37 4.25 21,300 4.25 3.19
01-01-05 4.25 4.31 4.25 3,200 4.31 3.23
01-01-04 4.31 4.56 4.31 9,200 4.56 3.42
01-01-03 4.12 4.44 4.12 18,600 4.31 3.23
Date Open High Low Vol Cls adjCls
01-01-02 4.19 4.31 4.19 3,200 4.19 3.14
00-12-29 4.25 4.34 4.19 18,200 4.34 3.26
00-12-28 4.69 4.75 4.19 64,200 4.19 3.14
00-12-27 4.87 4.87 4.62 96,000 4.62 3.47
00-12-26 4.69 4.87 4.69 120,400 4.87 3.66
00-12-22 4.69 4.81 4.69 59,400 4.75 3.56
00-12-21 4.62 4.75 4.62 112,500 4.69 3.52
00-12-20 4.62 4.87 4.44 102,400 4.87 3.66
00-12-19 4.00 4.75 4.00 101,300 4.62 3.47
Date Open High Low Vol Cls adjCls
00-12-18 4.00 4.09 4.00 198,500 4.06 3.05
00-12-15 3.75 4.12 3.72 61,700 4.12 3.09
00-12-14 3.75 3.75 3.69 40,600 3.69 2.77
00-12-13 3.62 3.81 3.31 21,800 3.81 2.86
00-12-12 3.50 3.62 3.31 22,000 3.31 2.48
00-12-11 3.44 3.50 3.12 24,900 3.25 2.44
00-12-08 3.62 3.62 3.44 35,800 3.44 2.58
00-12-07 3.50 3.62 3.44 31,400 3.50 2.62
00-12-06 3.75 3.87 3.56 20,900 3.75 2.81
Date Open High Low Vol Cls adjCls
00-12-05 4.00 4.00 3.87 31,300 3.87 2.91
00-12-04 3.87 4.00 3.87 8,500 3.97 2.98
00-12-01 3.50 4.09 3.50 19,700 3.94 2.95
00-11-30 3.87 3.87 3.44 11,200 3.75 2.81
00-11-29 3.75 3.94 3.47 53,300 3.62 2.72
00-11-28 3.44 3.62 3.44 19,300 3.50 2.62
00-11-27 3.50 3.62 3.31 14,900 3.44 2.58
00-11-24 3.62 3.62 3.25 4,500 3.50 2.62
00-11-22 3.62 3.62 3.25 16,500 3.37 2.53
Date Open High Low Vol Cls adjCls
00-11-21 3.97 3.97 3.62 41,700 3.69 2.77
00-11-20 3.97 4.19 3.97 58,100 3.97 2.98
00-11-17 3.97 4.06 3.97 6,500 3.97 2.98
00-11-16 3.97 4.12 3.97 1,400 4.12 3.09
00-11-15 3.94 4.06 3.94 47,300 3.97 2.98
00-11-14 4.00 4.19 3.94 30,600 3.94 2.95
00-11-13 4.03 4.03 3.94 24,500 4.00 3.00
00-11-10 3.97 4.00 3.97 3,200 4.00 3.00
00-11-09 4.03 4.06 3.94 25,000 4.00 3.00
Date Open High Low Vol Cls adjCls
00-11-08 4.09 4.09 3.94 21,200 4.00 3.00
00-11-07 4.00 4.06 3.94 42,800 4.03 3.02
00-11-06 4.25 4.25 4.12 15,200 4.19 3.14
00-11-03 4.25 4.34 4.25 31,200 4.30 3.22
00-11-02 4.25 4.41 4.25 273,800 4.31 3.23
00-11-01 4.28 4.31 4.22 2,200 4.22 3.16
00-10-31 4.00 4.25 4.00 39,700 4.25 3.19
00-10-30 3.87 4.06 3.87 68,400 4.06 3.05
00-10-27 4.06 4.06 3.81 58,600 3.94 2.95
Date Open High Low Vol Cls adjCls
00-10-26 4.19 4.19 3.87 89,300 3.94 2.95
00-10-25 4.25 4.25 4.00 78,100 4.00 3.00
00-10-24 4.31 4.50 4.19 74,200 4.28 3.21
00-10-23 3.97 4.25 3.97 16,600 4.25 3.19
00-10-20 3.91 4.06 3.91 35,600 3.97 2.98
00-10-19 3.91 3.91 3.84 2,800 3.84 2.88
00-10-18 3.81 3.94 3.81 5,300 3.94 2.95
00-10-17 3.94 4.00 3.87 14,800 3.87 2.91
00-10-16 3.62 4.06 3.62 48,100 3.81 2.86
Date Open High Low Vol Cls adjCls
00-10-13 3.69 4.06 3.69 24,900 4.00 3.00
00-10-12 4.00 4.06 3.75 11,400 3.75 2.81
00-10-11 4.00 4.25 3.87 9,300 3.87 2.91
00-10-10 4.00 4.12 4.00 8,600 4.12 3.09
00-10-09 4.00 4.12 4.00 13,600 4.00 3.00
00-10-06 4.00 4.00 4.00 500 4.00 3.00
00-10-05 4.25 4.25 4.00 7,800 4.25 3.19
00-10-04 4.00 4.25 4.00 500 4.25 3.19
00-10-03 3.94 4.37 3.94 5,600 4.00 3.00
Date Open High Low Vol Cls adjCls
00-10-02 4.25 4.25 4.25 0 4.25 3.19
00-09-29 3.87 4.25 3.87 23,300 4.25 3.19
00-09-28 4.37 4.37 4.37 200 4.37 3.28
00-09-27 4.12 4.37 4.12 4,000 4.37 3.28
00-09-26 4.06 4.06 4.06 0 4.06 3.05
00-09-25 4.12 4.12 4.06 4,200 4.06 3.05
00-09-22 4.12 4.19 4.06 11,300 4.06 3.05
00-09-21 4.25 4.25 4.12 22,400 4.25 3.19
00-09-20 4.25 4.25 4.00 21,000 4.25 3.19
Date Open High Low Vol Cls adjCls
00-09-19 4.03 4.16 3.84 14,800 4.12 3.09
00-09-18 4.06 4.06 3.94 31,300 4.00 3.00
00-09-15 3.87 4.25 3.69 127,700 4.25 3.19
00-09-14 3.94 4.00 3.87 14,900 4.00 3.00
00-09-13 4.12 4.12 3.94 18,200 3.94 2.95
00-09-12 4.19 4.25 3.75 39,400 4.00 3.00
00-09-11 4.50 4.50 4.19 16,200 4.25 3.19
00-09-08 4.59 4.59 4.00 103,600 4.25 3.19
00-09-07 4.59 4.59 4.37 23,600 4.44 3.33
Date Open High Low Vol Cls adjCls
00-09-06 4.62 4.87 4.62 4,500 4.87 3.66
00-09-05 4.75 4.81 4.62 8,000 4.81 3.61
00-09-01 4.06 5.00 3.94 89,800 5.00 3.75
00-08-31 4.12 4.12 3.62 26,500 3.94 2.95
00-08-30 4.44 4.44 4.31 16,400 4.31 3.23
00-08-29 4.37 4.44 4.37 5,700 4.44 3.33
00-08-28 4.37 4.47 4.31 17,700 4.44 3.33
00-08-25 4.34 4.44 4.25 92,600 4.34 3.26
00-08-24 4.62 4.75 4.44 13,600 4.50 3.37
Date Open High Low Vol Cls adjCls
00-08-23 4.69 4.69 4.44 17,700 4.44 3.33
00-08-22 4.50 4.62 4.37 9,000 4.62 3.47
00-08-21 4.62 4.62 4.50 9,200 4.50 3.37
00-08-18 4.62 4.62 4.50 8,400 4.50 3.37
00-08-17 5.00 5.00 4.62 18,200 4.66 3.49
00-08-16 4.94 5.12 4.94 5,600 5.00 3.75
00-08-15 4.94 5.09 4.94 8,900 5.00 3.75
00-08-14 5.00 5.16 4.94 44,600 4.94 3.70
00-08-11 5.00 5.03 4.94 19,300 4.94 3.70
Date Open High Low Vol Cls adjCls
00-08-10 5.12 5.12 4.97 10,500 5.00 3.75
00-08-09 5.06 5.16 4.97 5,300 4.97 3.73
00-08-08 5.06 5.06 4.94 26,200 4.97 3.73
00-08-07 5.06 5.09 4.81 63,000 5.06 3.80
00-08-04 4.75 5.12 4.69 58,900 5.12 3.84
00-08-03 5.00 5.00 4.62 27,200 4.87 3.66
00-08-02 4.31 4.81 4.31 66,000 4.75 3.56
00-08-01 4.31 4.44 4.25 7,400 4.44 3.33
00-07-31 4.37 4.37 4.00 12,200 4.31 3.23
Date Open High Low Vol Cls adjCls
00-07-28 4.31 4.50 3.94 121,200 4.00 3.00
00-07-27 4.12 4.37 4.12 48,400 4.37 3.28
00-07-26 4.37 4.56 4.25 13,700 4.25 3.19
00-07-25 4.00 4.12 3.81 30,400 4.12 3.09
00-07-24 3.94 4.00 3.62 27,600 3.69 2.77
00-07-21 3.91 4.06 3.91 12,500 3.94 2.95
00-07-20 3.94 3.94 3.94 0 3.94 2.95
00-07-19 4.25 4.25 3.94 24,900 3.94 2.95
00-07-18 4.25 4.44 4.12 27,200 4.25 3.19
Date Open High Low Vol Cls adjCls
00-07-17 3.56 4.25 3.37 77,700 4.25 3.19
00-07-14 3.37 3.50 3.19 24,500 3.44 2.58
00-07-13 3.00 3.37 3.00 50,000 3.37 2.53
00-07-12 3.06 3.12 2.97 45,700 2.97 2.23
00-07-11 2.87 3.06 2.87 3,600 3.06 2.30
00-07-10 2.87 3.00 2.75 10,400 3.00 2.25
00-07-07 3.00 3.00 2.87 10,500 2.87 2.16
00-07-06 3.00 3.00 2.87 5,800 3.00 2.25
00-07-05 3.03 3.03 2.91 55,400 3.02 2.26
Date Open High Low Vol Cls adjCls
00-07-03 2.94 2.94 2.94 0 2.94 2.20
00-06-30 2.75 3.06 2.75 81,600 2.94 2.20
00-06-29 2.50 2.69 2.50 5,000 2.69 2.02
00-06-28 2.50 2.50 2.50 0 2.50 1.87
00-06-27 2.25 2.50 2.25 3,300 2.50 1.87
00-06-26 2.31 2.50 2.00 33,800 2.37 1.78
00-06-23 2.37 2.50 2.25 23,800 2.37 1.78
00-06-22 2.41 2.41 2.37 1,600 2.37 1.78
00-06-21 2.19 2.44 2.12 15,800 2.44 1.83
Date Open High Low Vol Cls adjCls
00-06-20 2.12 2.12 2.00 6,100 2.12 1.59
00-06-19 2.12 2.12 2.00 31,700 2.12 1.59
00-06-16 2.37 2.37 2.25 17,300 2.25 1.69
00-06-15 2.44 2.44 2.25 14,500 2.25 1.69
00-06-14 2.56 2.56 2.37 5,400 2.37 1.78
00-06-13 2.75 2.81 2.50 10,100 2.56 1.92
00-06-12 2.62 2.75 2.62 4,000 2.75 2.06
00-06-09 2.31 2.62 2.31 3,000 2.62 1.97
00-06-08 2.00 2.25 2.00 12,100 2.25 1.69
Date Open High Low Vol Cls adjCls
00-06-07 2.03 2.19 2.00 18,000 2.12 1.59
00-06-06 1.97 2.06 1.97 37,200 2.06 1.55
00-06-05 1.97 2.03 1.94 46,000 1.97 1.48
00-06-02 2.12 2.12 1.94 5,400 2.00 1.50
00-06-01 1.94 2.03 1.94 6,000 2.03 1.52
00-05-31 2.25 2.25 2.00 6,500 2.06 1.55
00-05-30 2.19 2.19 2.19 900 2.19 1.64
00-05-26 2.25 2.25 1.94 45,400 1.94 1.45
00-05-25 1.87 2.56 1.87 18,200 2.56 1.92
Date Open High Low Vol Cls adjCls
00-05-24 2.44 2.44 1.06 124,400 1.87 1.41
00-05-23 2.69 2.69 2.00 140,000 2.50 1.87
00-05-22 2.45 2.94 2.44 18,000 2.94 2.20
00-05-19 2.44 2.50 2.44 6,000 2.44 1.83
00-05-18 2.44 2.44 2.44 0 2.44 1.83
00-05-17 2.50 2.50 2.44 5,700 2.44 1.83
00-05-16 2.75 2.75 2.75 0 2.75 2.06
00-05-15 2.75 2.75 2.75 2,800 2.75 2.06
00-05-12 2.75 2.75 2.75 900 2.75 2.06
Date Open High Low Vol Cls adjCls
00-05-11 2.44 2.44 2.44 0 2.44 1.83
00-05-10 2.44 2.50 2.44 3,000 2.44 1.83
00-05-09 2.44 2.44 2.44 1,300 2.44 1.83
00-05-08 2.75 2.75 2.44 7,700 2.50 1.87
00-05-05 2.75 2.75 2.75 900 2.75 2.06
00-05-04 2.75 3.06 2.75 3,800 3.06 2.30
00-05-03 2.81 2.94 2.81 3,300 2.94 2.20
00-05-02 2.69 3.06 2.69 13,800 3.06 2.30
00-05-01 2.44 2.69 2.44 3,400 2.69 2.02
Date Open High Low Vol Cls adjCls
00-04-28 2.44 2.56 2.44 15,200 2.44 1.83
00-04-27 2.75 2.75 2.44 400 2.75 2.06
00-04-26 2.50 2.69 2.50 5,300 2.50 1.87
00-04-25 2.50 2.50 2.44 2,800 2.44 1.83
00-04-24 2.44 2.62 2.44 22,400 2.62 1.97
00-04-20 2.12 2.50 2.12 8,100 2.50 1.87
00-04-19 2.12 2.12 2.12 500 2.12 1.59
00-04-18 2.50 2.50 2.12 6,100 2.25 1.69
00-04-17 2.69 2.69 2.12 3,400 2.12 1.59
Date Open High Low Vol Cls adjCls
00-04-14 2.62 2.62 2.44 24,800 2.50 1.87
00-04-13 2.56 2.62 2.50 7,800 2.50 1.87
00-04-12 2.69 2.69 2.62 4,000 2.62 1.97
00-04-11 2.75 2.97 2.69 11,400 2.97 2.23
00-04-10 2.97 2.97 2.69 900 2.97 2.23
00-04-07 2.87 2.87 2.69 2,400 2.69 2.02
00-04-06 2.94 2.94 2.94 2,600 2.94 2.20
00-04-05 2.84 2.97 2.84 7,300 2.87 2.16
00-04-04 2.84 2.97 2.84 3,600 2.97 2.23
Date Open High Low Vol Cls adjCls
00-04-03 2.75 3.06 2.75 26,900 2.94 2.20
00-03-31 2.87 3.06 2.75 9,300 2.75 2.06
00-03-30 2.94 3.12 2.87 21,400 2.94 2.20
00-03-29 3.06 3.06 2.62 27,300 2.91 2.18
00-03-28 2.87 3.12 2.75 34,200 3.12 2.34
00-03-27 3.00 3.00 3.00 24,200 3.00 2.25
00-03-24 2.62 3.12 2.62 23,300 2.62 1.97
00-03-23 2.75 2.94 2.62 56,500 2.62 1.97
00-03-22 3.09 3.09 2.75 16,100 2.75 2.06
Date Open High Low Vol Cls adjCls
00-03-21 3.09 3.09 2.97 6,800 3.00 2.25
00-03-20 3.00 3.03 2.97 19,400 2.97 2.23
00-03-17 2.75 2.81 2.75 14,000 2.75 2.06
00-03-16 2.75 3.00 2.75 7,400 2.81 2.11
00-03-15 2.62 3.06 2.62 3,700 2.75 2.06
00-03-14 2.62 3.06 2.62 6,600 2.62 1.97
00-03-13 3.00 3.12 2.87 32,500 3.06 2.30
00-03-10 2.87 3.00 2.87 1,700 3.00 2.25
00-03-09 2.81 3.06 2.62 14,600 2.75 2.06
Date Open High Low Vol Cls adjCls
00-03-08 2.94 2.94 2.81 4,600 2.94 2.20
00-03-07 3.06 3.06 2.81 2,500 3.06 2.30
00-03-06 3.06 3.06 2.81 1,400 2.81 2.11
00-03-03 2.94 3.06 2.87 28,000 3.06 2.30
00-03-02 2.81 3.00 2.75 27,600 2.75 2.06
00-03-01 2.62 2.81 2.50 26,000 2.81 2.11
00-02-29 2.75 2.75 2.75 0 2.75 2.06
00-02-28 2.87 2.87 2.75 9,600 2.75 2.06
00-02-25 2.25 2.94 2.25 22,400 2.87 2.16
Date Open High Low Vol Cls adjCls
00-02-24 2.87 2.87 2.62 9,700 2.75 2.06
00-02-23 2.81 2.81 2.75 7,600 2.75 2.06
00-02-22 2.81 2.94 2.62 58,600 2.87 2.16
00-02-18 2.75 2.81 2.56 11,300 2.81 2.11
00-02-17 2.69 2.69 2.56 7,700 2.69 2.02
00-02-16 2.56 2.56 2.56 200 2.56 1.92
00-02-15 2.75 2.75 2.75 6,000 2.75 2.06
00-02-14 2.62 2.75 2.62 1,600 2.62 1.97
00-02-11 2.62 2.62 2.62 4,000 2.62 1.97
Date Open High Low Vol Cls adjCls
00-02-10 2.37 2.62 2.37 6,000 2.62 1.97
00-02-09 2.62 2.62 2.50 32,400 2.56 1.92
00-02-08 2.69 2.81 2.69 22,800 2.75 2.06
00-02-07 2.69 2.69 2.50 26,500 2.62 1.97
00-02-04 2.50 2.62 2.50 14,500 2.62 1.97
00-02-03 2.25 2.37 2.25 7,000 2.37 1.78
00-02-02 2.37 2.37 2.37 2,000 2.37 1.78
00-02-01 2.31 2.31 2.31 2,100 2.31 1.73
00-01-31 2.25 2.31 2.25 10,400 2.25 1.69
Date Open High Low Vol Cls adjCls
00-01-28 2.62 2.81 2.12 112,500 2.12 1.59
00-01-27 2.81 2.81 2.50 12,600 2.56 1.92
00-01-26 2.75 2.94 2.50 55,300 2.81 2.11
00-01-25 2.69 2.69 2.56 24,800 2.69 2.02
00-01-24 1.75 2.75 1.31 131,600 2.69 2.02
00-01-21 1.81 1.94 1.81 9,400 1.87 1.41
00-01-20 1.81 1.81 1.62 2,600 1.81 1.36
00-01-19 1.94 1.94 1.75 10,600 1.75 1.31
00-01-18 1.87 1.87 1.87 600 1.87 1.41
Date Open High Low Vol Cls adjCls
00-01-14 1.75 1.87 1.62 4,900 1.87 1.41
00-01-13 1.87 1.87 1.75 4,500 1.87 1.41
00-01-12 1.87 1.87 1.81 3,600 1.87 1.41
00-01-11 1.81 1.81 1.62 13,000 1.62 1.22
00-01-10 1.81 1.81 1.69 7,800 1.81 1.36
00-01-07 1.56 1.81 1.50 8,900 1.81 1.36
00-01-06 1.44 1.50 1.44 7,300 1.50 1.12
00-01-05 1.44 1.44 1.44 4,200 1.44 1.08
00-01-04 1.37 1.44 1.37 4,100 1.44 1.08
Date Open High Low Vol Cls adjCls
00-01-03 1.37 1.37 1.37 0 1.37 1.03
99-12-31 1.44 1.44 1.37 5,300 1.37 1.03
99-12-30 1.44 1.53 1.37 12,100 1.37 1.03
99-12-29 1.53 1.53 1.44 1,400 1.44 1.08
99-12-28 1.44 1.53 1.44 9,300 1.44 1.08
99-12-27 1.50 1.53 1.41 23,600 1.44 1.08
99-12-23 1.37 1.45 1.37 4,400 1.44 1.08
99-12-22 1.50 1.50 1.41 6,600 1.45 1.09
99-12-21 1.37 1.56 1.37 5,000 1.37 1.03
Date Open High Low Vol Cls adjCls
99-12-20 1.37 1.69 1.37 33,600 1.56 1.17
99-12-17 1.50 1.50 1.50 6,400 1.50 1.12
99-12-16 1.56 1.69 1.56 4,900 1.56 1.17
99-12-15 1.44 1.62 1.37 24,200 1.62 1.22
99-12-14 1.41 1.44 1.41 7,300 1.44 1.08
99-12-13 1.37 1.50 1.37 7,400 1.50 1.12
99-12-10 1.75 1.87 1.37 76,100 1.56 1.17
99-12-09 1.50 1.50 1.37 4,100 1.44 1.08
99-12-08 1.44 1.44 1.41 2,600 1.41 1.05
Date Open High Low Vol Cls adjCls
99-12-07 1.50 1.56 1.44 40,200 1.52 1.14
99-12-06 1.37 1.44 1.37 3,200 1.44 1.08
99-12-03 1.37 1.37 1.37 1,300 1.37 1.03
99-12-02 1.37 1.37 1.37 500 1.37 1.03
99-12-01 1.44 1.44 1.44 3,300 1.44 1.08
99-11-30 1.31 1.31 1.31 200 1.31 0.98
99-11-29 1.44 1.50 1.25 21,200 1.25 0.94
99-11-26 1.50 1.50 1.44 9,400 1.44 1.08
99-11-24 1.44 1.44 1.37 3,300 1.37 1.03
Date Open High Low Vol Cls adjCls
99-11-23 1.19 1.37 1.19 8,600 1.37 1.03
99-11-22 1.25 1.31 1.25 15,000 1.31 0.98
99-11-19 1.31 1.31 1.25 10,600 1.31 0.98
99-11-18 1.44 1.56 1.19 94,400 1.37 1.03
99-11-17 1.50 1.56 1.50 8,100 1.50 1.12
99-11-16 1.37 1.50 1.37 6,800 1.50 1.12
99-11-15 1.37 1.50 1.31 17,000 1.50 1.12
99-11-12 1.37 1.50 1.31 13,300 1.50 1.12
99-11-11 1.37 1.37 1.25 53,200 1.34 1.01
Date Open High Low Vol Cls adjCls
99-11-10 1.31 1.31 1.00 153,700 1.31 0.98
99-11-09 1.44 1.50 1.44 6,600 1.44 1.08
99-11-08 1.50 1.50 1.50 0 1.50 1.12
99-11-05 1.44 1.56 1.44 13,300 1.50 1.12
99-11-04 1.44 1.56 1.44 9,300 1.50 1.12
99-11-03 1.47 1.47 1.47 3,000 1.47 1.10
99-11-02 1.50 1.59 1.50 4,500 1.59 1.20
99-11-01 1.37 1.50 1.37 2,000 1.50 1.12
99-10-29 1.59 1.59 1.50 8,000 1.50 1.12
Date Open High Low Vol Cls adjCls
99-10-28 1.37 1.37 1.37 1,300 1.37 1.03
99-10-27 1.37 1.37 1.37 0 1.37 1.03
99-10-26 1.37 1.37 1.37 0 1.37 1.03
99-10-25 1.19 1.37 1.19 4,000 1.37 1.03
99-10-22 1.50 1.50 1.19 19,600 1.19 0.89
99-10-21 1.31 1.62 1.31 6,400 1.50 1.12
99-10-20 1.44 1.56 1.44 3,000 1.56 1.17
99-10-19 1.37 1.37 1.37 0 1.37 1.03
99-10-18 1.37 1.37 1.37 0 1.37 1.03
Date Open High Low Vol Cls adjCls
99-10-15 1.37 1.37 1.37 2,600 1.37 1.03
99-10-14 1.56 1.56 1.37 7,600 1.50 1.12
99-10-13 1.37 1.37 1.37 100 1.37 1.03
99-10-12 1.62 1.69 1.62 2,600 1.69 1.27
99-10-11 1.62 1.62 1.62 0 1.62 1.22
99-10-08 1.62 1.62 1.62 0 1.62 1.22
99-10-07 1.34 1.62 1.34 1,200 1.62 1.22
99-10-06 1.50 1.56 1.37 8,500 1.56 1.17
99-10-05 1.44 1.62 1.44 3,000 1.62 1.22
Date Open High Low Vol Cls adjCls
99-10-04 1.50 1.50 1.50 0 1.50 1.12
99-10-01 1.75 1.75 1.50 16,600 1.50 1.12
99-09-30 1.44 1.44 1.34 13,300 1.41 1.05
99-09-29 1.50 1.50 1.34 12,500 1.34 1.01
99-09-28 1.50 1.50 1.50 0 1.50 1.12
99-09-27 1.37 1.50 1.37 2,200 1.50 1.12
99-09-24 1.44 1.44 1.44 0 1.44 1.08
99-09-23 1.44 1.44 1.44 200 1.44 1.08
99-09-22 1.56 1.56 1.44 8,100 1.44 1.08
Date Open High Low Vol Cls adjCls
99-09-21 1.56 1.62 1.50 32,900 1.56 1.17
99-09-20 1.37 1.37 1.37 100 1.37 1.03
99-09-17 1.37 1.56 1.37 4,000 1.56 1.17
99-09-16 1.37 1.44 1.37 5,300 1.44 1.08
99-09-15 1.25 1.44 1.25 18,500 1.44 1.08
99-09-14 1.25 1.31 1.12 10,600 1.12 0.84
99-09-13 1.12 1.16 1.09 7,600 1.16 0.87
99-09-10 1.25 1.31 1.12 30,900 1.25 0.94
99-09-09 1.81 1.81 1.31 39,300 1.31 0.98
Date Open High Low Vol Cls adjCls
99-09-08 1.69 1.69 1.69 1,800 1.69 1.27
99-09-07 1.69 1.87 1.69 4,900 1.69 1.27
99-09-03 1.81 1.81 1.69 3,300 1.69 1.27
99-09-02 1.75 1.94 1.75 12,600 1.94 1.45
99-09-01 1.87 1.87 1.75 4,800 1.75 1.31
99-08-31 1.87 1.94 1.75 33,700 1.94 1.45
99-08-30 1.81 1.81 1.81 1,700 1.81 1.36
99-08-27 1.94 1.94 1.75 16,500 1.87 1.41
99-08-26 1.87 1.87 1.87 0 1.87 1.41
Date Open High Low Vol Cls adjCls
99-08-25 1.62 1.87 1.62 5,300 1.87 1.41
99-08-24 1.62 2.00 1.62 4,600 1.62 1.22
99-08-23 1.81 1.81 1.81 2,600 1.81 1.36
99-08-20 1.87 1.87 1.87 2,000 1.87 1.41
99-08-19 1.87 1.87 1.87 400 1.87 1.41
99-08-18 1.87 2.06 1.87 9,300 1.87 1.41
99-08-17 1.87 2.00 1.75 35,300 2.00 1.50
99-08-16 1.75 2.06 1.62 110,900 2.05 1.54
99-08-13 1.75 1.75 1.75 400 1.75 1.31
Date Open High Low Vol Cls adjCls
99-08-12 1.62 1.87 1.62 13,000 1.87 1.41
99-08-11 1.69 1.75 1.56 33,600 1.75 1.31
99-08-10 1.69 1.81 1.69 19,700 1.75 1.31
99-08-09 1.62 1.69 1.59 14,600 1.62 1.22
99-08-06 1.37 1.62 1.37 32,000 1.56 1.17
99-08-05 1.25 1.62 1.25 29,000 1.50 1.12
99-08-04 1.37 1.50 1.25 11,800 1.25 0.94
99-08-03