BJ's Restaurants, Inc. (BJRI)

43.44
-0.32 (-0.73%)
Exchange
NMS
Day Range
43.30 - 43.97
52 Week Range
38.49 - 52.37
Open
43.64
Avg. Vol
331,567
Market Cap
1.05B
Short ratio
4.02
PE ratio
23.55
PEG Ratio
1.18
Earnings Share
1.84

BJ's Restaurants, Inc. (BJRI) Historicals

<
Date Open High Low Vol Cls adjCls
16-05-24 43.04 43.93 42.87 123,000 43.69 43.69
16-05-23 43.15 43.47 42.88 156,500 42.95 42.95
16-05-20 42.78 43.29 42.46 173,500 43.16 43.16
16-05-19 42.51 43.12 41.84 190,600 42.62 42.62
16-05-18 43.05 43.15 42.50 190,800 42.78 42.78
16-05-17 43.76 44.17 42.89 215,300 43.07 43.07
16-05-16 43.58 44.12 43.40 161,100 43.97 43.97
16-05-13 43.72 44.24 43.40 142,800 43.59 43.59
16-05-12 44.17 44.47 43.60 166,800 43.86 43.86
Date Open High Low Vol Cls adjCls
16-05-11 45.03 45.19 43.88 136,800 43.93 43.93
16-05-10 44.90 45.28 44.19 192,300 45.19 45.19
16-05-09 44.34 45.20 44.04 258,400 44.88 44.88
16-05-06 44.51 45.45 43.48 282,800 44.49 44.49
16-05-05 44.88 45.27 44.42 169,600 44.58 44.58
16-05-04 44.79 45.11 44.47 231,300 44.79 44.79
16-05-03 44.75 45.20 44.58 305,400 44.86 44.86
16-05-02 44.84 45.09 44.40 271,400 44.91 44.91
16-04-29 44.44 44.67 44.08 246,900 44.60 44.60
Date Open High Low Vol Cls adjCls
16-04-28 44.22 44.90 44.10 199,500 44.38 44.38
16-04-27 44.76 45.50 44.22 200,100 44.50 44.50
16-04-26 44.16 45.03 44.11 263,900 44.94 44.94
16-04-25 44.36 44.74 44.20 423,200 44.23 44.23
16-04-22 42.72 45.56 42.06 1,149,000 44.52 44.52
16-04-21 42.39 42.39 40.75 742,500 40.80 40.80
16-04-20 42.96 43.03 42.23 249,300 42.26 42.26
16-04-19 43.00 43.25 42.57 332,800 42.94 42.94
16-04-18 43.17 43.53 43.04 231,000 43.09 43.09
Date Open High Low Vol Cls adjCls
16-04-15 42.94 43.51 42.59 194,600 43.15 43.15
16-04-14 42.96 43.58 42.31 242,300 43.21 43.21
16-04-13 43.12 43.38 42.49 282,300 42.89 42.89
16-04-12 41.81 43.15 41.76 334,700 43.08 43.08
16-04-11 42.41 42.61 41.85 189,700 41.88 41.88
16-04-08 41.58 43.00 41.58 367,900 42.06 42.06
16-04-07 41.81 42.07 41.28 276,900 41.46 41.46
16-04-06 41.72 42.08 41.72 162,700 41.93 41.93
16-04-05 42.02 42.18 41.49 267,900 41.82 41.82
Date Open High Low Vol Cls adjCls
16-04-04 42.30 42.50 41.57 279,900 42.48 42.48
16-04-01 41.32 42.93 41.32 459,400 42.18 42.18
16-03-31 42.59 43.31 41.43 537,200 41.57 41.57
16-03-30 42.78 43.46 42.41 360,700 42.58 42.58
16-03-29 41.92 42.86 41.76 373,700 42.66 42.66
16-03-28 41.70 42.28 41.18 239,400 41.83 41.83
16-03-24 41.58 42.27 40.97 194,700 41.50 41.50
16-03-23 42.67 42.67 41.87 174,100 41.91 41.91
16-03-22 43.03 43.15 42.61 290,800 42.68 42.68
Date Open High Low Vol Cls adjCls
16-03-21 43.64 44.29 42.93 165,000 43.38 43.38
16-03-18 43.32 43.90 42.85 696,900 43.69 43.69
16-03-17 42.84 43.53 42.57 566,500 43.10 43.10
16-03-16 43.24 43.48 42.85 334,200 43.03 43.03
16-03-15 44.73 44.73 43.49 278,800 43.63 43.63
16-03-14 45.07 45.75 44.71 169,400 44.90 44.90
16-03-11 45.00 45.16 44.79 250,900 45.08 45.08
16-03-10 44.78 45.23 44.20 304,900 44.79 44.79
16-03-09 45.57 45.79 44.28 290,000 44.44 44.44
Date Open High Low Vol Cls adjCls
16-03-08 45.99 46.46 45.23 394,100 45.28 45.28
16-03-07 46.16 46.99 46.16 343,000 46.29 46.29
16-03-04 45.72 46.30 45.34 403,000 46.29 46.29
16-03-03 45.85 45.85 45.08 282,300 45.69 45.69
16-03-02 45.39 45.81 45.11 299,600 45.79 45.79
16-03-01 44.29 45.49 43.65 679,300 45.49 45.49
16-02-29 45.22 46.17 43.94 1,635,700 44.08 44.08
16-02-26 43.70 45.85 43.63 369,900 45.27 45.27
16-02-25 43.50 44.22 43.16 483,700 43.55 43.55
Date Open High Low Vol Cls adjCls
16-02-24 44.45 44.48 42.98 593,200 43.11 43.11
16-02-23 44.81 45.99 44.56 433,000 44.79 44.79
16-02-22 45.35 45.60 44.52 240,800 44.82 44.82
16-02-19 44.01 45.44 42.66 634,500 45.10 45.10
16-02-18 43.61 44.19 43.24 365,200 43.54 43.54
16-02-17 43.19 44.13 43.19 355,500 44.03 44.03
16-02-16 42.09 43.32 41.79 196,300 43.27 43.27
16-02-12 41.07 42.27 40.84 207,900 41.90 41.90
16-02-11 40.26 40.98 39.75 217,600 40.72 40.72
Date Open High Low Vol Cls adjCls
16-02-10 40.99 41.32 40.44 231,200 40.77 40.77
16-02-09 39.91 41.60 39.54 310,800 40.73 40.73
16-02-08 40.64 40.66 39.26 277,600 40.18 40.18
16-02-05 41.21 41.58 40.33 350,400 41.04 41.04
16-02-04 40.38 41.26 39.93 147,100 41.20 41.20
16-02-03 41.65 41.88 40.04 217,600 40.30 40.30
16-02-02 41.98 41.99 41.07 248,100 41.32 41.32
16-02-01 42.63 43.24 41.91 363,400 42.27 42.27
16-01-29 41.98 43.33 41.71 313,000 42.89 42.89
Date Open High Low Vol Cls adjCls
16-01-28 41.84 42.31 41.65 205,000 41.75 41.75
16-01-27 42.09 42.58 41.34 156,000 41.61 41.61
16-01-26 41.26 42.62 41.25 242,100 42.33 42.33
16-01-25 42.94 42.94 41.07 348,400 41.20 41.20
16-01-22 41.79 42.68 41.53 324,900 42.51 42.51
16-01-21 40.71 41.71 40.17 297,600 41.38 41.38
16-01-20 39.89 41.16 38.49 531,500 40.79 40.79
16-01-19 41.74 41.84 39.86 325,200 40.41 40.41
16-01-15 41.53 41.91 40.63 248,500 41.63 41.63
Date Open High Low Vol Cls adjCls
16-01-14 42.04 42.70 40.62 347,600 42.41 42.41
16-01-13 41.27 42.27 41.20 429,700 41.75 41.75
16-01-12 41.15 41.72 39.36 650,500 41.46 41.46
16-01-11 41.17 41.60 40.80 288,600 41.23 41.23
16-01-08 39.55 41.59 39.50 532,200 41.01 41.01
16-01-07 40.24 40.58 39.05 577,500 39.52 39.52
16-01-06 40.75 41.06 40.11 446,200 40.78 40.78
16-01-05 41.92 42.62 41.19 518,900 41.22 41.22
16-01-04 41.73 42.69 38.85 598,500 41.98 41.98
Date Open High Low Vol Cls adjCls
15-12-31 43.97 44.31 43.38 266,600 43.47 43.47
15-12-30 44.45 44.81 43.98 179,500 44.01 44.01
15-12-29 44.62 45.29 44.25 261,100 44.78 44.78
15-12-28 44.70 45.03 43.97 242,800 44.47 44.47
15-12-24 44.96 45.11 44.60 78,200 44.76 44.76
15-12-23 44.72 45.26 44.53 137,500 44.86 44.86
15-12-22 44.80 45.00 44.01 255,300 44.85 44.85
15-12-21 43.03 44.69 43.02 320,700 44.65 44.65
15-12-18 43.23 43.54 42.56 672,300 43.00 43.00
Date Open High Low Vol Cls adjCls
15-12-17 43.68 44.10 43.02 410,400 43.23 43.23
15-12-16 43.86 44.70 43.06 207,200 43.57 43.57
15-12-15 43.64 44.14 43.22 306,900 43.46 43.46
15-12-14 44.07 44.59 43.36 406,600 43.51 43.51
15-12-11 43.93 44.56 43.83 248,700 43.98 43.98
15-12-10 45.12 45.34 43.97 375,300 44.49 44.49
15-12-09 45.09 45.86 44.56 347,700 45.23 45.23
15-12-08 44.56 45.09 44.16 300,200 44.86 44.86
15-12-07 44.55 45.38 43.99 311,100 45.01 45.01
Date Open High Low Vol Cls adjCls
15-12-04 44.20 45.05 44.06 252,800 44.48 44.48
15-12-03 45.04 45.53 43.97 264,300 44.19 44.19
15-12-02 44.87 45.65 44.87 197,400 45.07 45.07
15-12-01 45.82 46.28 44.90 631,800 45.01 45.01
15-11-30 46.32 46.74 45.77 300,300 45.80 45.80
15-11-27 46.14 46.38 45.82 77,500 45.97 45.97
15-11-25 45.24 46.28 44.87 194,800 46.13 46.13
15-11-24 44.23 45.13 44.04 132,900 45.04 45.04
15-11-23 43.49 44.82 43.49 200,600 44.66 44.66
Date Open High Low Vol Cls adjCls
15-11-20 43.88 44.64 43.71 276,400 43.89 43.89
15-11-19 42.98 43.97 42.86 289,800 43.59 43.59
15-11-18 42.94 43.44 42.25 228,800 42.83 42.83
15-11-17 43.29 43.80 42.42 226,200 42.61 42.61
15-11-16 42.33 43.45 42.16 235,600 43.32 43.32
15-11-13 43.75 43.93 42.19 240,400 42.47 42.47
15-11-12 43.67 44.03 43.22 201,200 43.62 43.62
15-11-11 43.77 44.31 43.31 134,000 43.99 43.99
15-11-10 43.27 44.11 43.17 165,200 43.78 43.78
Date Open High Low Vol Cls adjCls
15-11-09 44.25 44.49 43.09 179,800 43.23 43.23
15-11-06 43.78 44.53 43.55 178,900 44.25 44.25
15-11-05 44.50 44.82 43.71 150,000 43.94 43.94
15-11-04 45.20 45.46 43.86 282,300 44.36 44.36
15-11-03 44.72 45.32 44.20 391,000 45.19 45.19
15-11-02 42.94 44.68 42.94 436,500 44.42 44.42
15-10-30 42.98 43.80 42.65 280,700 42.93 42.93
15-10-29 44.01 44.12 42.60 220,100 42.94 42.94
15-10-28 44.23 44.73 43.83 391,600 44.66 44.66
Date Open High Low Vol Cls adjCls
15-10-27 45.38 45.62 43.78 411,600 44.16 44.16
15-10-26 46.64 47.30 45.20 550,900 45.37 45.37
15-10-23 46.00 47.95 46.00 2,041,300 46.86 46.86
15-10-22 41.70 42.37 40.87 1,383,900 41.99 41.99
15-10-21 41.75 42.05 40.33 578,800 41.43 41.43
15-10-20 41.34 42.05 40.91 504,800 41.97 41.97
15-10-19 42.02 42.37 41.33 521,800 41.60 41.60
15-10-16 42.27 42.40 41.71 230,000 41.96 41.96
15-10-15 42.11 42.40 41.34 311,900 42.28 42.28
Date Open High Low Vol Cls adjCls
15-10-14 42.25 42.41 41.67 194,200 41.87 41.87
15-10-13 42.38 42.90 41.79 245,300 42.12 42.12
15-10-12 42.47 42.59 42.06 274,500 42.30 42.30
15-10-09 42.61 42.92 42.00 198,800 42.38 42.38
15-10-08 43.21 43.52 42.52 176,100 42.76 42.76
15-10-07 42.64 43.38 42.30 222,300 43.18 43.18
15-10-06 43.74 44.05 42.70 209,400 42.82 42.82
15-10-05 42.62 43.83 42.52 228,600 43.78 43.78
15-10-02 41.91 42.70 41.63 224,300 42.61 42.61
Date Open High Low Vol Cls adjCls
15-10-01 42.72 43.09 41.72 240,900 42.13 42.13
15-09-30 42.66 43.11 42.04 234,200 43.03 43.03
15-09-29 42.07 42.53 41.51 352,200 42.19 42.19
15-09-28 43.24 43.33 41.96 258,200 42.14 42.14
15-09-25 44.08 44.52 43.15 268,800 43.20 43.20
15-09-24 44.61 45.00 42.88 489,300 43.91 43.91
15-09-23 44.84 45.31 44.49 128,600 44.97 44.97
15-09-22 44.50 45.16 44.30 330,000 44.93 44.93
15-09-21 44.53 44.89 43.83 224,100 44.77 44.77
Date Open High Low Vol Cls adjCls
15-09-18 45.05 45.74 44.01 393,500 44.19 44.19
15-09-17 44.80 46.45 44.72 247,100 45.56 45.56
15-09-16 45.04 45.69 44.52 291,000 45.09 45.09
15-09-15 44.19 44.70 43.56 170,400 44.16 44.16
15-09-14 45.03 45.03 44.16 139,400 44.28 44.28
15-09-11 44.94 45.11 44.08 142,700 44.88 44.88
15-09-10 45.40 45.81 44.91 259,900 45.04 45.04
15-09-09 46.08 46.08 45.31 204,300 45.44 45.44
15-09-08 45.22 45.93 44.55 334,300 45.79 45.79
Date Open High Low Vol Cls adjCls
15-09-04 43.76 44.85 43.76 238,300 44.61 44.61
15-09-03 43.96 44.85 43.94 272,600 44.33 44.33
15-09-02 43.23 43.84 42.82 268,400 43.79 43.79
15-09-01 42.80 43.94 42.75 259,600 43.21 43.21
15-08-31 44.17 44.47 42.88 223,600 42.99 42.99
15-08-28 44.42 44.45 43.80 259,700 44.26 44.26
15-08-27 44.25 44.70 43.87 338,400 44.39 44.39
15-08-26 44.56 44.56 42.89 413,900 44.06 44.06
15-08-25 44.18 44.89 43.02 366,400 43.54 43.54
Date Open High Low Vol Cls adjCls
15-08-24 42.78 44.77 41.35 542,500 43.92 43.92
15-08-21 45.10 45.53 44.56 349,100 44.71 44.71
15-08-20 46.57 46.89 45.69 257,400 45.74 45.74
15-08-19 46.25 47.20 46.17 211,800 46.72 46.72
15-08-18 46.99 47.59 46.05 272,400 46.39 46.39
15-08-17 46.25 46.81 45.99 248,000 46.61 46.61
15-08-14 46.12 46.82 46.10 302,400 46.18 46.18
15-08-13 47.22 47.40 46.08 426,200 46.30 46.30
15-08-12 46.02 47.40 46.02 520,700 47.10 47.10
Date Open High Low Vol Cls adjCls
15-08-11 47.29 47.74 46.18 566,300 46.38 46.38
15-08-10 48.50 49.21 47.25 448,100 47.41 47.41
15-08-07 48.92 49.41 48.27 572,000 48.92 48.92
15-08-06 51.74 52.19 48.71 735,800 48.95 48.95
15-08-05 51.00 51.91 50.65 645,300 51.43 51.43
15-08-04 51.20 52.37 51.20 310,000 51.83 51.83
15-08-03 51.73 52.09 51.11 239,300 51.41 51.41
15-07-31 51.60 51.96 51.08 344,200 51.56 51.56
15-07-30 50.75 52.05 50.47 423,700 51.53 51.53
Date Open High Low Vol Cls adjCls
15-07-29 49.91 51.48 49.91 526,900 51.08 51.08
15-07-28 50.42 50.42 49.32 325,400 50.29 50.29
15-07-27 50.05 51.21 49.70 449,800 50.14 50.14
15-07-24 48.02 51.18 47.29 1,143,900 49.89 49.89
15-07-23 50.35 50.68 49.46 835,500 49.80 49.80
15-07-22 49.70 50.38 49.25 511,800 50.35 50.35
15-07-21 49.46 49.82 48.94 295,300 49.61 49.61
15-07-20 48.70 49.83 48.40 419,100 49.27 49.27
15-07-17 48.87 49.23 48.32 265,800 48.48 48.48
Date Open High Low Vol Cls adjCls
15-07-16 49.09 49.42 48.52 371,200 49.00 49.00
15-07-15 49.86 49.86 48.83 338,700 49.24 49.24
15-07-14 49.78 50.01 49.31 295,400 49.47 49.47
15-07-13 49.98 50.24 49.37 294,000 49.71 49.71
15-07-10 50.80 50.80 49.11 492,000 49.50 49.50
15-07-09 50.16 50.74 49.54 364,000 50.70 50.70
15-07-08 49.27 50.39 49.13 456,500 49.71 49.71
15-07-07 48.69 49.80 48.39 311,700 49.63 49.63
15-07-06 47.97 48.90 47.67 177,000 48.77 48.77
Date Open High Low Vol Cls adjCls
15-07-02 48.67 48.98 48.20 160,300 48.53 48.53
15-07-01 48.79 49.13 48.34 248,700 48.61 48.61
15-06-30 48.22 48.81 47.84 261,200 48.45 48.45
15-06-29 48.49 48.78 47.64 219,300 47.76 47.76
15-06-26 49.13 49.13 48.40 655,200 48.95 48.95
15-06-25 49.20 49.20 48.23 194,600 48.88 48.88
15-06-24 48.56 49.09 48.35 298,300 48.62 48.62
15-06-23 48.86 48.99 48.35 241,800 48.61 48.61
15-06-22 48.04 48.87 48.04 274,700 48.69 48.69
Date Open High Low Vol Cls adjCls
15-06-19 47.65 47.87 46.72 314,900 47.85 47.85
15-06-18 47.15 47.85 47.00 174,200 47.50 47.50
15-06-17 46.97 47.13 46.40 265,000 46.98 46.98
15-06-16 47.44 47.63 45.93 527,900 46.73 46.73
15-06-15 47.52 48.01 46.89 238,800 47.66 47.66
15-06-12 46.99 48.22 46.91 462,400 47.80 47.80
15-06-11 47.06 47.64 46.41 176,000 46.79 46.79
15-06-10 46.72 47.61 46.72 331,300 46.93 46.93
15-06-09 46.82 47.23 46.50 145,000 46.60 46.60
Date Open High Low Vol Cls adjCls
15-06-08 46.87 47.36 46.51 190,200 47.04 47.04
15-06-05 46.23 47.14 45.69 255,300 47.09 47.09
15-06-04 46.69 46.71 46.02 175,200 46.13 46.13
15-06-03 46.03 47.66 46.03 352,700 46.85 46.85
15-06-02 45.27 46.20 45.23 319,600 45.67 45.67
15-06-01 45.75 46.23 44.92 343,400 45.62 45.62
15-05-29 46.11 46.59 45.45 280,300 45.78 45.78
15-05-28 46.25 47.42 46.18 283,100 46.29 46.29
15-05-27 45.58 46.89 45.58 231,200 46.14 46.14
Date Open High Low Vol Cls adjCls
15-05-26 47.26 47.91 45.10 505,100 45.56 45.56
15-05-22 46.34 46.71 45.57 212,900 45.62 45.62
15-05-21 46.32 47.24 46.14 281,800 46.18 46.18
15-05-20 47.34 47.36 45.41 466,000 46.50 46.50
15-05-19 47.33 47.79 46.99 151,900 47.50 47.50
15-05-18 46.14 47.34 46.13 237,200 47.15 47.15
15-05-15 46.90 46.90 45.70 328,700 46.16 46.16
15-05-14 46.87 46.96 45.87 323,500 46.67 46.67
15-05-13 46.81 47.20 46.35 139,200 46.80 46.80
Date Open High Low Vol Cls adjCls
15-05-12 47.53 47.59 46.24 215,500 46.75 46.75
15-05-11 48.27 48.55 47.53 277,900 47.79 47.79
15-05-08 48.58 49.69 48.35 312,600 48.38 48.38
15-05-07 47.70 48.98 47.69 244,100 48.41 48.41
15-05-06 47.25 47.82 47.00 241,800 47.56 47.56
15-05-05 47.53 48.19 47.16 262,400 47.29 47.29
15-05-04 47.78 48.70 47.78 234,100 47.87 47.87
15-05-01 47.15 48.05 46.92 339,400 47.87 47.87
15-04-30 47.88 48.24 46.73 353,300 46.80 46.80
Date Open High Low Vol Cls adjCls
15-04-29 48.25 48.91 47.28 386,800 48.08 48.08
15-04-28 48.66 49.33 47.70 265,300 48.54 48.54
15-04-27 49.79 50.61 48.15 542,000 48.46 48.46
15-04-24 51.76 53.90 48.38 1,618,600 49.52 49.52
15-04-23 51.03 53.91 50.29 1,218,100 53.44 53.44
15-04-22 51.75 52.00 50.27 479,700 50.54 50.54
15-04-21 51.92 51.95 51.19 327,900 51.54 51.54
15-04-20 51.11 52.06 50.67 326,900 51.89 51.89
15-04-17 51.78 52.16 50.31 272,200 50.95 50.95
Date Open High Low Vol Cls adjCls
15-04-16 51.22 52.55 50.69 273,300 52.16 52.16
15-04-15 50.55 51.49 50.39 183,300 50.84 50.84
15-04-14 51.24 51.42 49.90 244,600 50.63 50.63
15-04-13 51.09 51.56 50.94 169,700 51.47 51.47
15-04-10 50.80 51.43 50.70 103,500 50.93 50.93
15-04-09 50.65 51.07 50.04 145,500 50.52 50.52
15-04-08 50.19 51.21 50.19 151,200 50.93 50.93
15-04-07 50.82 51.11 49.96 186,000 50.07 50.07
15-04-06 50.82 51.42 50.64 117,900 50.78 50.78
Date Open High Low Vol Cls adjCls
15-04-02 50.83 51.76 50.59 183,100 51.29 51.29
15-04-01 50.27 51.00 49.85 199,200 50.70 50.70
15-03-31 51.00 51.30 49.99 222,800 50.45 50.45
15-03-30 51.14 51.83 50.48 359,300 51.24 51.24
15-03-27 50.91 51.86 50.58 190,500 50.93 50.93
15-03-26 51.24 51.24 50.02 212,400 50.90 50.90
15-03-25 52.30 52.47 51.14 310,800 51.34 51.34
15-03-24 52.32 52.50 52.08 260,500 52.16 52.16
15-03-23 52.83 53.28 52.22 388,100 52.32 52.32
Date Open High Low Vol Cls adjCls
15-03-20 53.38 53.39 52.79 361,100 52.88 52.88
15-03-19 52.70 53.21 52.60 212,700 53.00 53.00
15-03-18 53.22 53.66 51.86 350,600 52.73 52.73
15-03-17 53.79 54.55 53.00 573,200 53.22 53.22
15-03-16 52.79 52.87 52.02 220,500 52.29 52.29
15-03-13 52.35 53.11 51.74 219,200 52.40 52.40
15-03-12 51.31 52.39 51.31 230,800 52.19 52.19
15-03-11 51.54 51.72 50.60 213,700 51.11 51.11
15-03-10 51.41 51.75 50.55 321,400 51.41 51.41
Date Open High Low Vol Cls adjCls
15-03-09 51.74 52.28 51.40 256,700 51.57 51.57
15-03-06 52.34 52.47 51.49 309,100 51.63 51.63
15-03-05 52.61 52.99 51.97 267,500 52.51 52.51
15-03-04 52.03 52.50 51.80 360,000 52.38 52.38
15-03-03 53.03 53.03 51.99 360,000 52.36 52.36
15-03-02 52.21 53.72 51.86 353,000 52.98 52.98
15-02-27 52.42 52.65 52.05 427,700 52.22 52.22
15-02-26 52.44 52.55 51.98 298,700 52.32 52.32
15-02-25 52.87 52.96 52.18 384,300 52.47 52.47
Date Open High Low Vol Cls adjCls
15-02-24 53.56 54.02 52.72 379,800 53.06 53.06
15-02-23 53.12 54.17 53.08 485,700 53.43 53.43
15-02-20 53.47 54.53 52.59 578,000 53.07 53.07
15-02-19 53.32 55.44 51.51 2,325,800 53.60 53.60
15-02-18 45.63 47.60 45.63 931,500 46.88 46.88
15-02-17 45.78 45.98 45.14 395,100 45.60 45.60
15-02-13 45.22 46.14 45.22 364,100 45.62 45.62
15-02-12 45.44 45.69 44.04 286,400 45.34 45.34
15-02-11 44.97 46.01 44.97 224,300 45.52 45.52
Date Open High Low Vol Cls adjCls
15-02-10 44.25 45.34 43.86 243,100 44.92 44.92
15-02-09 43.68 44.55 43.57 235,300 43.81 43.81
15-02-06 44.96 45.08 43.42 324,500 44.02 44.02
15-02-05 45.46 45.76 44.40 230,000 44.77 44.77
15-02-04 44.18 45.88 44.10 226,200 45.28 45.28
15-02-03 44.17 44.60 43.52 237,400 44.41 44.41
15-02-02 44.32 44.46 42.92 267,500 44.13 44.13
15-01-30 46.62 46.62 44.09 545,100 44.29 44.29
15-01-29 45.51 46.96 45.09 286,100 46.79 46.79
Date Open High Low Vol Cls adjCls
15-01-28 46.62 46.93 45.54 409,800 45.61 45.61
15-01-27 46.73 47.16 46.14 268,100 46.24 46.24
15-01-26 46.35 47.24 46.35 244,000 47.17 47.17
15-01-23 46.37 46.79 46.04 378,600 46.53 46.53
15-01-22 45.69 46.66 45.50 341,400 46.55 46.55
15-01-21 45.08 45.73 45.02 264,200 45.51 45.51
15-01-20 45.82 45.99 44.76 500,500 45.40 45.40
15-01-16 44.85 45.23 42.42 1,132,000 44.24 44.24
15-01-15 48.45 48.45 46.61 413,700 47.04 47.04
Date Open High Low Vol Cls adjCls
15-01-14 48.83 49.15 47.36 282,200 48.37 48.37
15-01-13 49.05 49.72 48.77 173,600 49.31 49.31
15-01-12 48.86 49.29 48.57 175,500 48.72 48.72
15-01-09 49.46 49.46 48.69 195,900 48.78 48.78
15-01-08 48.97 49.85 48.06 630,900 49.61 49.61
15-01-07 48.92 49.65 48.92 553,500 49.51 49.51
15-01-06 49.81 50.33 47.62 273,500 48.54 48.54
15-01-05 49.80 51.04 49.28 275,700 49.51 49.51
15-01-02 50.61 51.30 49.25 238,200 50.09 50.09
Date Open High Low Vol Cls adjCls
14-12-31 50.30 50.63 50.02 229,500 50.21 50.21
14-12-30 50.00 50.62 49.72 150,600 50.30 50.30
14-12-29 49.24 50.17 49.24 159,000 50.09 50.09
14-12-26 49.30 49.63 49.15 78,800 49.37 49.37
14-12-24 49.23 50.04 48.88 99,600 49.15 49.15
14-12-23 48.05 48.99 48.05 202,400 48.93 48.93
14-12-22 47.97 48.09 47.30 209,400 47.94 47.94
14-12-19 48.27 48.55 47.37 962,400 47.66 47.66
14-12-18 47.82 48.63 47.12 228,100 48.39 48.39
Date Open High Low Vol Cls adjCls
14-12-17 47.09 47.51 46.28 372,800 47.31 47.31
14-12-16 47.13 47.62 46.70 230,400 46.84 46.84
14-12-15 48.26 49.08 46.78 241,400 47.07 47.07
14-12-12 47.96 49.02 47.96 292,500 48.23 48.23
14-12-11 48.07 48.88 47.97 254,100 48.29 48.29
14-12-10 49.09 49.09 47.32 356,900 47.71 47.71
14-12-09 47.86 48.50 46.69 472,900 48.19 48.19
14-12-08 48.41 49.23 48.12 191,100 48.64 48.64
14-12-05 48.21 49.42 48.14 188,500 48.71 48.71
Date Open High Low Vol Cls adjCls
14-12-04 48.74 48.94 47.77 208,300 48.24 48.24
14-12-03 48.70 49.01 48.01 254,100 48.64 48.64
14-12-02 48.75 49.43 48.24 418,900 48.84 48.84
14-12-01 49.20 49.81 47.39 489,100 48.59 48.59
14-11-28 49.34 49.99 48.66 201,800 49.16 49.16
14-11-26 49.00 49.64 48.58 485,900 49.26 49.26
14-11-25 48.15 49.17 47.55 451,400 48.90 48.90
14-11-24 46.91 48.00 46.50 307,600 47.99 47.99
14-11-21 47.09 47.89 46.70 278,800 46.94 46.94
Date Open High Low Vol Cls adjCls
14-11-20 45.60 46.70 45.60 226,900 46.61 46.61
14-11-19 46.60 46.63 45.57 170,600 45.90 45.90
14-11-18 46.12 46.76 46.02 167,600 46.50 46.50
14-11-17 46.09 46.57 45.71 174,300 46.11 46.11
14-11-14 46.49 47.05 45.92 491,100 46.03 46.03
14-11-13 47.14 47.56 46.09 344,200 46.56 46.56
14-11-12 46.61 47.64 45.76 367,300 47.35 47.35
14-11-11 47.54 47.97 46.27 290,100 46.81 46.81
14-11-10 47.08 48.06 46.37 449,800 47.53 47.53
Date Open High Low Vol Cls adjCls
14-11-07 46.18 47.69 45.92 563,200 47.08 47.08
14-11-06 45.10 46.60 44.64 482,600 46.33 46.33
14-11-05 44.02 45.14 43.82 323,400 44.90 44.90
14-11-04 43.94 44.56 43.74 397,300 44.14 44.14
14-11-03 44.20 44.38 43.41 331,800 43.90 43.90
14-10-31 43.44 44.29 43.44 418,700 44.02 44.02
14-10-30 43.44 44.27 43.29 361,500 43.94 43.94
14-10-29 43.90 44.14 42.86 407,100 43.73 43.73
14-10-28 42.78 44.25 42.75 665,900 44.02 44.02
Date Open High Low Vol Cls adjCls
14-10-27 41.63 42.45 41.43 928,000 42.42 42.42
14-10-24 38.00 42.38 37.39 2,378,000 42.15 42.15
14-10-23 35.36 35.38 33.09 867,100 33.20 33.20
14-10-22 35.49 35.75 34.91 355,900 35.23 35.23
14-10-21 35.50 36.00 34.93 387,000 35.31 35.31
14-10-20 35.26 35.80 34.69 236,900 35.53 35.53
14-10-17 36.58 36.76 35.11 439,600 35.30 35.30
14-10-16 35.16 36.19 35.08 387,200 36.14 36.14
14-10-15 34.47 36.17 34.47 477,300 35.65 35.65
Date Open High Low Vol Cls adjCls
14-10-14 33.83 35.45 33.83 484,500 35.00 35.00
14-10-13 33.90 34.47 33.43 379,700 33.49 33.49
14-10-10 32.94 34.77 32.90 419,500 33.94 33.94
14-10-09 34.33 34.84 33.03 1,235,500 33.06 33.06
14-10-08 33.77 34.66 33.54 365,500 34.35 34.35
14-10-07 34.57 34.74 33.75 403,000 33.76 33.76
14-10-06 35.53 35.99 34.83 343,700 34.85 34.85
14-10-03 35.87 36.07 35.51 277,100 35.53 35.53
14-10-02 35.04 35.93 34.87 226,500 35.48 35.48
Date Open High Low Vol Cls adjCls
14-10-01 36.08 36.15 34.82 321,000 34.90 34.90
14-09-30 36.74 37.04 35.92 324,900 35.99 35.99
14-09-29 35.98 36.83 35.52 260,800 36.74 36.74
14-09-26 35.71 36.48 35.71 168,800 36.34 36.34
14-09-25 35.86 36.42 35.45 194,100 35.65 35.65
14-09-24 35.94 36.36 35.55 286,000 36.01 36.01
14-09-23 36.36 36.87 35.90 203,000 35.94 35.94
14-09-22 36.95 37.29 36.06 250,500 36.48 36.48
14-09-19 37.82 38.20 36.96 611,600 37.18 37.18
Date Open High Low Vol Cls adjCls
14-09-18 37.50 38.15 37.27 174,000 37.77 37.77
14-09-17 36.64 37.55 36.58 156,400 37.28 37.28
14-09-16 36.19 37.15 35.91 196,700 36.72 36.72
14-09-15 36.78 36.81 35.98 221,100 36.32 36.32
14-09-12 37.20 37.56 36.47 206,500 36.83 36.83
14-09-11 36.78 37.40 36.60 181,600 37.32 37.32
14-09-10 36.83 37.16 36.43 140,400 36.94 36.94
14-09-09 36.66 36.85 36.04 257,400 36.78 36.78
14-09-08 36.93 37.03 36.19 346,700 36.78 36.78
Date Open High Low Vol Cls adjCls
14-09-05 36.57 37.26 36.41 141,400 37.03 37.03
14-09-04 36.49 37.13 36.49 167,800 36.66 36.66
14-09-03 37.38 37.63 36.34 224,100 36.55 36.55
14-09-02 37.34 37.59 36.90 231,800 37.24 37.24
14-08-29 37.23 37.77 36.91 178,400 37.27 37.27
14-08-28 37.43 37.47 36.78 242,400 37.19 37.19
14-08-27 36.43 38.10 36.43 395,100 37.65 37.65
14-08-26 35.81 36.27 35.62 292,700 36.14 36.14
14-08-25 36.07 36.50 35.38 216,700 35.75 35.75
Date Open High Low Vol Cls adjCls
14-08-22 37.04 37.04 35.72 278,300 35.74 35.74
14-08-21 36.03 37.10 36.03 210,700 36.90 36.90
14-08-20 36.27 36.75 35.60 179,600 36.13 36.13
14-08-19 36.15 36.70 36.13 218,700 36.36 36.36
14-08-18 35.74 36.39 35.56 218,400 36.16 36.16
14-08-15 35.29 35.74 34.68 232,400 35.55 35.55
14-08-14 35.60 35.78 34.97 230,800 35.11 35.11
14-08-13 35.86 36.38 35.50 189,700 35.71 35.71
14-08-12 35.75 36.14 35.42 144,500 35.79 35.79
Date Open High Low Vol Cls adjCls
14-08-11 35.28 35.94 34.90 199,900 35.85 35.85
14-08-08 35.08 35.39 34.81 238,200 35.07 35.07
14-08-07 35.16 35.79 34.96 313,800 35.03 35.03
14-08-06 34.33 35.30 34.26 277,300 34.96 34.96
14-08-05 34.61 35.34 34.51 198,300 34.71 34.71
14-08-04 35.07 35.48 34.64 273,700 34.89 34.89
14-08-01 34.55 35.35 34.53 393,500 35.01 35.01
14-07-31 33.78 34.60 33.78 273,000 34.27 34.27
14-07-30 34.80 35.16 33.97 288,400 34.24 34.24
Date Open High Low Vol Cls adjCls
14-07-29 34.67 35.38 34.35 343,300 34.95 34.95
14-07-28 35.18 35.61 34.50 379,300 34.50 34.50
14-07-25 32.31 36.16 31.52 941,200 34.98 34.98
14-07-24 30.93 31.21 30.14 671,000 30.64 30.64
14-07-23 31.54 31.94 30.84 275,500 30.88 30.88
14-07-22 31.61 31.91 31.27 295,300 31.62 31.62
14-07-21 32.48 32.63 31.44 252,400 31.46 31.46
14-07-18 32.15 33.14 32.15 225,100 32.65 32.65
14-07-17 32.26 32.63 31.82 690,200 32.20 32.20
Date Open High Low Vol Cls adjCls
14-07-16 33.75 34.31 32.61 645,300 32.66 32.66
14-07-15 34.23 34.48 33.15 170,100 33.49 33.49
14-07-14 34.10 34.64 33.97 225,900 34.13 34.13
14-07-11 34.21 34.54 33.70 273,400 33.78 33.78
14-07-10 34.20 34.65 33.69 205,900 34.23 34.23
14-07-09 34.12 35.03 34.05 209,300 34.79 34.79
14-07-08 34.68 34.91 33.71 375,100 34.10 34.10
14-07-07 34.74 35.35 34.56 175,700 34.76 34.76
14-07-03 34.75 35.22 34.61 138,600 34.90 34.90
Date Open High Low Vol Cls adjCls
14-07-02 35.36 35.56 34.54 168,300 34.61 34.61
14-07-01 35.05 35.49 34.72 751,300 35.35 35.35
14-06-30 35.24 35.93 34.84 408,000 34.91 34.91
14-06-27 34.72 35.89 34.72 1,001,100 35.24 35.24
14-06-26 35.14 35.37 34.78 425,000 34.89 34.89
14-06-25 35.72 36.19 34.64 559,800 35.17 35.17
14-06-24 35.73 36.60 35.72 201,500 35.87 35.87
14-06-23 35.59 35.86 35.09 162,000 35.83 35.83
14-06-20 35.51 36.00 35.45 267,400 35.50 35.50
Date Open High Low Vol Cls adjCls
14-06-19 35.95 36.02 35.43 176,800 35.55 35.55
14-06-18 34.99 35.84 34.73 157,100 35.79 35.79
14-06-17 34.94 35.28 34.64 378,500 34.99 34.99
14-06-16 34.90 35.10 34.62 277,700 34.91 34.91
14-06-13 35.00 35.28 34.79 236,500 35.01 35.01
14-06-12 35.52 35.63 34.80 298,100 34.97 34.97
14-06-11 35.28 36.06 35.00 555,000 35.58 35.58
14-06-10 35.04 35.35 34.56 356,100 35.00 35.00
14-06-09 34.22 35.35 34.15 374,000 35.16 35.16
Date Open High Low Vol Cls adjCls
14-06-06 34.27 34.70 32.23 329,600 34.28 34.28
14-06-05 32.46 34.08 32.18 425,900 34.05 34.05
14-06-04 31.70 32.44 31.45 226,400 32.30 32.30
14-06-03 31.36 31.94 30.95 296,300 31.82 31.82
14-06-02 31.60 31.75 30.91 199,500 31.60 31.60
14-05-30 31.40 31.87 31.12 282,100 31.59 31.59
14-05-29 31.24 31.81 31.18 237,000 31.32 31.32
14-05-28 31.34 31.50 30.97 260,400 31.00 31.00
14-05-27 31.51 32.13 31.09 347,600 31.31 31.31
Date Open High Low Vol Cls adjCls
14-05-23 31.13 31.54 30.58 252,700 31.27 31.27
14-05-22 29.83 31.17 29.79 488,000 31.01 31.01
14-05-21 29.23 29.90 29.00 230,100 29.75 29.75
14-05-20 29.22 29.33 28.42 389,400 29.17 29.17
14-05-19 28.87 29.38 28.87 326,300 29.21 29.21
14-05-16 28.99 29.15 28.25 1,202,100 28.99 28.99
14-05-15 29.08 29.08 28.34 443,200 28.99 28.99
14-05-14 29.78 29.98 29.19 332,000 29.29 29.29
14-05-13 30.49 30.64 29.77 377,800 29.88 29.88
Date Open High Low Vol Cls adjCls
14-05-12 30.00 30.58 29.99 548,500 30.49 30.49
14-05-09 29.32 30.11 29.13 197,500 29.88 29.88
14-05-08 29.72 30.43 29.40 215,200 29.47 29.47
14-05-07 29.59 30.14 29.39 334,400 29.91 29.91
14-05-06 29.83 30.09 29.37 294,600 29.53 29.53
14-05-05 29.81 30.34 29.44 331,900 29.88 29.88
14-05-02 31.43 32.00 29.65 884,900 30.09 30.09
14-05-01 28.70 29.61 28.07 642,400 29.51 29.51
14-04-30 28.64 28.78 28.09 370,300 28.55 28.55
Date Open High Low Vol Cls adjCls
14-04-29 28.98 29.27 28.63 158,800 28.67 28.67
14-04-28 29.25 29.68 28.61 247,700 28.73 28.73
14-04-25 29.86 29.86 28.76 243,900 29.06 29.06
14-04-24 30.46 30.46 29.84 188,200 29.89 29.89
14-04-23 30.50 31.99 30.25 357,000 30.37 30.37
14-04-22 30.07 31.09 30.05 1,341,800 30.47 30.47
14-04-21 29.68 30.14 29.54 185,800 29.70 29.70
14-04-17 30.06 30.48 29.73 236,000 29.76 29.76
14-04-16 30.65 30.65 29.63 390,800 30.02 30.02
Date Open High Low Vol Cls adjCls
14-04-15 31.25 31.46 30.12 326,600 30.39 30.39
14-04-14 30.47 32.21 30.47 463,200 31.04 31.04
14-04-11 31.12 31.48 30.11 691,900 30.29 30.29
14-04-10 33.05 33.16 31.15 529,700 31.43 31.43
14-04-09 32.20 33.15 32.20 397,500 32.99 32.99
14-04-08 31.63 32.08 31.33 232,400 31.74 31.74
14-04-07 32.89 32.89 31.60 314,800 31.67 31.67
14-04-04 32.16 33.12 31.99 575,500 32.99 32.99
14-04-03 32.96 33.01 31.51 356,300 31.72 31.72
Date Open High Low Vol Cls adjCls
14-04-02 33.09 33.43 32.51 564,100 32.93 32.93
14-04-01 32.78 33.44 32.44 469,300 33.01 33.01
14-03-31 32.73 33.05 32.41 269,400 32.71 32.71
14-03-28 31.95 32.93 31.85 274,900 32.49 32.49
14-03-27 32.92 32.92 31.63 413,000 31.99 31.99
14-03-26 33.74 33.75 32.78 234,400 32.80 32.80
14-03-25 33.67 33.98 33.27 202,800 33.61 33.61
14-03-24 34.50 34.63 33.30 279,800 33.71 33.71
14-03-21 34.37 34.72 34.17 355,900 34.41 34.41
Date Open High Low Vol Cls adjCls
14-03-20 34.35 34.99 34.25 446,900 34.40 34.40
14-03-19 35.18 35.35 33.96 319,500 34.13 34.13
14-03-18 34.31 35.22 34.07 600,700 35.18 35.18
14-03-17 33.30 35.20 33.30 984,500 34.39 34.39
14-03-14 33.07 33.62 33.03 340,700 33.15 33.15
14-03-13 33.20 33.58 32.95 330,600 33.15 33.15
14-03-12 33.17 33.68 32.99 323,300 33.25 33.25
14-03-11 33.16 33.90 32.75 341,200 33.35 33.35
14-03-10 32.83 33.30 32.75 436,300 33.03 33.03
Date Open High Low Vol Cls adjCls
14-03-07 33.44 33.59 32.67 1,004,600 33.02 33.02
14-03-06 30.00 34.17 29.70 3,692,600 33.62 33.62
14-03-05 27.12 27.87 27.12 438,400 27.66 27.66
14-03-04 27.60 28.15 27.60 623,300 27.90 27.90
14-03-03 27.41 27.67 27.10 417,700 27.34 27.34
14-02-28 27.03 28.12 26.86 859,400 27.70 27.70
14-02-27 26.48 27.01 26.44 616,300 26.94 26.94
14-02-26 26.80 27.04 26.42 359,800 26.59 26.59
14-02-25 26.48 27.22 26.41 565,900 26.71 26.71
Date Open High Low Vol Cls adjCls
14-02-24 25.99 26.74 25.99 634,700 26.39 26.39
14-02-21 25.56 26.18 25.11 912,900 25.99 25.99
14-02-20 28.05 28.23 25.21 2,796,800 25.63 25.63
14-02-19 28.81 30.14 28.54 1,132,100 28.99 28.99
14-02-18 28.94 29.43 28.80 390,900 28.89 28.89
14-02-14 28.88 29.30 28.69 329,500 29.02 29.02
14-02-13 28.28 28.94 28.03 675,500 28.87 28.87
14-02-12 29.02 29.38 28.02 600,000 28.57 28.57
14-02-11 28.78 29.50 28.63 314,700 29.02 29.02
Date Open High Low Vol Cls adjCls
14-02-10 27.95 28.67 27.70 1,904,200 28.66 28.66
14-02-07 27.22 28.08 27.22 535,100 27.92 27.92
14-02-06 27.72 28.04 27.48 404,200 28.01 28.01
14-02-05 27.47 27.71 26.98 651,600 27.70 27.70
14-02-04 27.64 27.95 27.20 272,700 27.50 27.50
14-02-03 28.36 28.36 27.21 361,600 27.43 27.43
14-01-31 27.61 28.83 27.43 416,800 28.36 28.36
14-01-30 27.87 28.20 27.70 367,800 27.93 27.93
14-01-29 27.58 28.38 27.43 817,100 27.67 27.67
Date Open High Low Vol Cls adjCls
14-01-28 29.28 29.54 28.58 397,700 28.92 28.92
14-01-27 29.13 30.32 28.81 966,500 29.28 29.28
14-01-24 28.73 29.29 28.73 275,600 29.24 29.24
14-01-23 29.59 29.86 28.79 599,500 28.99 28.99
14-01-22 29.62 29.87 29.36 516,000 29.64 29.64
14-01-21 29.06 29.53 28.50 824,400 29.50 29.50
14-01-17 28.50 29.20 27.82 2,440,000 29.00 29.00
14-01-16 29.91 30.61 29.53 394,300 30.52 30.52
14-01-15 29.52 30.43 29.17 488,900 29.88 29.88
Date Open High Low Vol Cls adjCls
14-01-14 29.87 30.27 29.29 871,600 29.38 29.38
14-01-13 30.44 30.64 29.59 777,100 29.79 29.79
14-01-10 30.90 31.02 30.43 198,500 30.59 30.59
14-01-09 31.15 31.24 30.78 281,300 31.03 31.03
14-01-08 31.47 31.69 31.06 922,700 31.24 31.24
14-01-07 31.29 31.64 31.21 246,900 31.36 31.36
14-01-06 31.22 31.35 30.71 280,500 31.25 31.25
14-01-03 30.97 31.34 30.55 386,500 31.33 31.33
14-01-02 30.84 31.14 30.60 263,900 31.00 31.00
Date Open High Low Vol Cls adjCls
13-12-31 31.14 31.33 30.74 367,200 31.06 31.06
13-12-30 30.92 31.48 30.72 514,300 31.03 31.03
13-12-27 31.65 31.65 30.85 255,500 31.01 31.01
13-12-26 31.59 32.00 31.30 482,100 31.51 31.51
13-12-24 31.71 31.71 31.28 125,800 31.50 31.50
13-12-23 30.43 31.75 30.43 337,000 31.59 31.59
13-12-20 29.60 30.39 29.35 560,000 30.23 30.23
13-12-19 29.92 30.18 29.31 369,600 29.48 29.48
13-12-18 29.70 30.16 29.43 352,300 30.03 30.03
Date Open High Low Vol Cls adjCls
13-12-17 29.56 29.81 29.25 422,100 29.66 29.66
13-12-16 29.39 29.94 29.13 222,800 29.59 29.59
13-12-13 29.20 29.69 29.20 213,500 29.32 29.32
13-12-12 29.30 29.39 29.00 383,100 29.25 29.25
13-12-11 29.24 29.50 28.90 499,500 29.20 29.20
13-12-10 30.14 30.28 29.20 353,400 29.30 29.30
13-12-09 29.98 30.28 29.85 472,600 30.24 30.24
13-12-06 29.69 30.38 29.50 512,900 30.12 30.12
13-12-05 29.48 29.73 29.38 268,000 29.54 29.54
Date Open High Low Vol Cls adjCls
13-12-04 29.01 29.65 28.54 259,100 29.39 29.39
13-12-03 28.70 29.40 28.44 402,800 29.19 29.19
13-12-02 29.56 29.79 28.62 532,200 28.89 28.89
13-11-29 30.03 30.03 29.60 146,700 29.64 29.64
13-11-27 29.50 30.21 29.48 282,800 29.89 29.89
13-11-26 29.55 29.67 29.14 328,200 29.50 29.50
13-11-25 29.75 29.95 29.50 202,000 29.60 29.60
13-11-22 29.10 29.92 29.03 468,400 29.74 29.74
13-11-21 28.15 29.39 27.93 565,500 29.09 29.09
Date Open High Low Vol Cls adjCls
13-11-20 27.62 28.34 27.43 186,400 28.16 28.16
13-11-19 27.87 27.90 27.39 334,800 27.60 27.60
13-11-18 27.50 28.19 27.29 306,900 27.81 27.81
13-11-15 27.09 27.66 26.99 172,000 27.40 27.40
13-11-14 27.04 27.33 26.78 184,200 27.13 27.13
13-11-13 26.54 27.16 26.54 196,900 27.04 27.04
13-11-12 27.18 27.22 26.65 277,200 26.84 26.84
13-11-11 27.71 27.79 27.26 338,900 27.27 27.27
13-11-08 27.06 28.00 27.06 446,800 27.70 27.70
Date Open High Low Vol Cls adjCls
13-11-07 27.18 27.88 27.07 305,600 27.21 27.21
13-11-06 27.95 28.00 27.17 240,600 27.21 27.21
13-11-05 26.70 27.99 26.66 375,100 27.81 27.81
13-11-04 26.69 27.05 26.66 312,700 26.84 26.84
13-11-01 26.84 26.99 26.40 296,000 26.72 26.72
13-10-31 27.51 27.51 26.96 364,100 27.06 27.06
13-10-30 26.14 27.49 26.04 546,900 27.40 27.40
13-10-29 25.60 26.28 25.52 790,300 26.04 26.04
13-10-28 26.17 26.17 25.50 693,900 25.60 25.60
Date Open High Low Vol Cls adjCls
13-10-25 27.50 28.24 25.70 2,533,600 26.25 26.25
13-10-24 29.35 29.69 28.80 503,300 29.19 29.19
13-10-23 29.40 29.48 29.01 306,200 29.17 29.17
13-10-22 28.60 30.00 28.60 726,300 29.46 29.46
13-10-21 27.83 28.64 27.83 445,400 28.55 28.55
13-10-18 28.15 28.17 27.51 500,100 27.91 27.91
13-10-17 28.03 28.31 27.90 374,300 27.98 27.98
13-10-16 28.61 28.97 28.09 232,700 28.16 28.16
13-10-15 28.70 28.81 28.39 175,300 28.48 28.48
Date Open High Low Vol Cls adjCls
13-10-14 28.84 29.02 28.58 209,700 28.84 28.84
13-10-11 29.32 29.56 28.86 269,700 28.99 28.99
13-10-10 29.17 29.81 28.94 327,500 29.41 29.41
13-10-09 28.71 29.29 28.14 508,900 28.97 28.97
13-10-08 27.82 28.92 27.82 985,100 28.80 28.80
13-10-07 28.00 28.26 27.75 522,800 27.90 27.90
13-10-04 28.71 29.00 28.12 411,200 28.25 28.25
13-10-03 29.14 29.49 28.69 572,700 28.70 28.70
13-10-02 29.03 29.36 28.90 269,400 29.27 29.27
Date Open High Low Vol Cls adjCls
13-10-01 28.63 29.17 28.47 392,900 29.08 29.08
13-09-30 28.50 28.83 28.45 584,000 28.67 28.67
13-09-27 29.21 29.45 28.36 439,700 28.70 28.70
13-09-26 29.76 29.89 29.20 334,400 29.33 29.33
13-09-25 30.65 30.86 29.59 708,500 29.70 29.70
13-09-24 30.38 31.10 30.18 273,700 30.70 30.70
13-09-23 30.81 30.81 30.12 297,700 30.41 30.41
13-09-20 31.53 31.81 30.85 324,600 30.89 30.89
13-09-19 31.83 31.98 31.32 96,600 31.54 31.54
Date Open High Low Vol Cls adjCls
13-09-18 32.52 32.52 31.40 244,200 31.89 31.89
13-09-17 31.91 32.35 31.79 482,200 32.13 32.13
13-09-16 31.89 32.14 31.54 100,000 31.85 31.85
13-09-13 31.55 31.71 31.01 200,300 31.67 31.67
13-09-12 31.92 32.12 31.17 234,400 31.46 31.46
13-09-11 31.54 32.23 31.50 126,200 31.98 31.98
13-09-10 32.03 32.03 31.46 205,700 31.69 31.69
13-09-09 31.58 32.06 31.46 234,900 31.98 31.98
13-09-06 31.55 31.92 31.19 169,900 31.41 31.41
Date Open High Low Vol Cls adjCls
13-09-05 30.69 31.70 30.68 227,700 31.46 31.46
13-09-04 30.95 31.22 30.69 251,800 30.78 30.78
13-09-03 31.50 31.97 30.66 378,200 30.96 30.96
13-08-30 32.41 32.60 31.06 383,100 31.24 31.24
13-08-29 32.74 33.08 32.54 286,900 32.56 32.56
13-08-28 32.61 33.06 32.36 242,800 32.83 32.83
13-08-27 32.75 33.11 32.52 186,700 32.64 32.64
13-08-26 33.14 33.41 32.94 192,600 33.16 33.16
13-08-23 33.34 33.50 32.66 164,800 33.16 33.16
Date Open High Low Vol Cls adjCls
13-08-22 32.87 33.61 32.87 141,700 33.35 33.35
13-08-21 32.72 33.37 32.39 323,800 32.88 32.88
13-08-20 32.75 32.89 32.51 281,200 32.73 32.73
13-08-19 32.23 32.63 32.23 636,900 32.59 32.59
13-08-16 32.21 32.47 32.07 253,200 32.44 32.44
13-08-15 32.22 32.59 32.12 478,000 32.40 32.40
13-08-14 32.35 32.89 32.27 311,500 32.70 32.70
13-08-13 31.90 32.57 31.72 306,300 32.44 32.44
13-08-12 31.67 31.97 31.66 163,900 31.89 31.89
Date Open High Low Vol Cls adjCls
13-08-09 31.56 31.85 31.39 294,300 31.77 31.77
13-08-08 31.43 31.56 31.20 341,200 31.53 31.53
13-08-07 31.00 31.22 30.88 322,400 31.21 31.21
13-08-06 31.80 31.85 31.13 263,200 31.18 31.18
13-08-05 31.14 32.01 31.10 405,300 31.79 31.79
13-08-02 31.44 31.69 31.05 369,600 31.21 31.21
13-08-01 32.55 33.00 30.77 2,115,600 31.56 31.56
13-07-31 35.99 36.05 35.25 659,200 35.64 35.64
13-07-30 35.83 36.05 35.39 383,400 35.84 35.84
Date Open High Low Vol Cls adjCls
13-07-29 35.87 36.08 35.20 159,700 35.66 35.66
13-07-26 35.52 36.00 35.33 232,500 35.87 35.87
13-07-25 35.65 35.85 34.87 330,600 35.72 35.72
13-07-24 36.68 36.72 35.12 364,900 35.65 35.65
13-07-23 36.86 37.31 36.50 201,700 36.83 36.83
13-07-22 37.04 37.33 36.20 224,000 37.19 37.19
13-07-19 38.40 38.40 37.06 224,800 37.13 37.13
13-07-18 38.29 38.63 38.02 180,200 38.42 38.42
13-07-17 39.25 39.56 37.80 285,500 38.31 38.31
Date Open High Low Vol Cls adjCls
13-07-16 40.24 40.40 39.40 353,000 39.54 39.54
13-07-15 40.01 40.42 39.26 178,600 39.68 39.68
13-07-12 40.51 40.99 39.90 176,700 40.01 40.01
13-07-11 40.07 40.84 39.88 240,900 40.61 40.61
13-07-10 40.02 40.13 39.54 178,600 39.77 39.77
13-07-09 39.72 40.54 39.53 262,000 40.09 40.09
13-07-08 38.96 39.56 38.78 116,700 39.46 39.46
13-07-05 38.84 38.85 38.37 75,700 38.79 38.79
13-07-03 38.50 38.58 37.77 135,100 38.24 38.24
Date Open High Low Vol Cls adjCls
13-07-02 38.13 38.70 38.13 164,100 38.59 38.59
13-07-01 37.22 38.43 37.10 283,800 38.11 38.11
13-06-28 37.17 37.61 36.94 324,900 37.10 37.10
13-06-27 37.09 37.45 36.70 242,300 37.28 37.28
13-06-26 35.99 37.19 35.89 234,000 36.97 36.97
13-06-25 35.86 36.24 35.59 137,300 35.75 35.75
13-06-24 35.43 35.78 35.12 304,700 35.63 35.63
13-06-21 36.34 36.69 35.06 432,700 35.79 35.79
13-06-20 37.00 37.32 36.34 216,300 36.39 36.39
Date Open High Low Vol Cls adjCls
13-06-19 37.95 38.46 37.48 215,200 37.48 37.48
13-06-18 38.11 38.60 37.71 183,100 37.93 37.93
13-06-17 38.37 38.72 38.04 112,700 38.16 38.16
13-06-14 38.21 38.34 38.01 108,800 38.11 38.11
13-06-13 37.66 38.25 37.17 166,400 38.21 38.21
13-06-12 38.07 38.33 37.27 177,100 37.64 37.64
13-06-11 38.44 38.86 37.79 233,400 37.99 37.99
13-06-10 38.06 38.98 37.96 205,600 38.82 38.82
13-06-07 37.91 37.91 37.40 230,100 37.82 37.82
Date Open High Low Vol Cls adjCls
13-06-06 37.24 37.67 37.19 108,800 37.64 37.64
13-06-05 37.56 37.99 37.13 123,800 37.23 37.23
13-06-04 37.91 38.26 37.44 134,000 37.58 37.58
13-06-03 37.64 37.97 36.94 181,900 37.82 37.82
13-05-31 37.69 38.44 37.51 192,800 37.54 37.54
13-05-30 37.32 37.87 37.17 179,600 37.76 37.76
13-05-29 37.23 37.55 36.91 190,600 37.21 37.21
13-05-28 37.36 38.03 36.93 266,200 37.29 37.29
13-05-24 37.69 37.89 36.86 324,700 37.03 37.03
Date Open High Low Vol Cls adjCls
13-05-23 38.36 38.77 37.82 304,200 37.99 37.99
13-05-22 39.02 39.26 38.59 301,200 38.79 38.79
13-05-21 38.54 38.94 38.48 402,100 38.87 38.87
13-05-20 37.80 38.46 37.51 384,400 38.42 38.42
13-05-17 37.23 37.49 36.98 281,700 37.49 37.49
13-05-16 36.87 37.60 36.67 300,500 37.12 37.12
13-05-15 37.17 37.79 36.86 234,700 37.03 37.03
13-05-14 36.24 37.21 36.22 280,900 37.15 37.15
13-05-13 36.23 36.54 36.23 352,800 36.31 36.31
Date Open High Low Vol Cls adjCls
13-05-10 35.37 36.82 35.31 314,400 36.53 36.53
13-05-09 35.15 35.72 35.02 182,600 35.43 35.43
13-05-08 35.08 35.29 34.60 296,300 35.29 35.29
13-05-07 35.18 35.87 34.77 219,700 35.30 35.30
13-05-06 34.98 35.72 34.92 249,700 35.18 35.18
13-05-03 34.58 35.80 34.27 425,600 35.28 35.28
13-05-02 33.32 34.60 33.12 293,000 34.27 34.27
13-05-01 34.28 34.38 33.05 539,800 33.30 33.30
13-04-30 34.59 34.80 33.95 442,800 34.30 34.30
Date Open High Low Vol Cls adjCls
13-04-29 36.12 36.37 34.59 412,400 34.62 34.62
13-04-26 35.18 36.96 34.47 703,900 35.91 35.91
13-04-25 33.99 34.85 33.74 768,500 34.32 34.32
13-04-24 32.64 33.51 32.19 430,500 33.50 33.50
13-04-23 31.06 32.64 31.06 267,000 32.51 32.51
13-04-22 31.96 32.04 31.32 233,200 31.74 31.74
13-04-19 31.76 32.45 31.63 179,600 32.15 32.15
13-04-18 32.58 32.58 31.51 173,900 31.71 31.71
13-04-17 32.22 32.57 31.90 168,500 32.43 32.43
Date Open High Low Vol Cls adjCls
13-04-16 32.51 32.65 32.19 279,500 32.52 32.52
13-04-15 33.19 33.46 32.08 184,400 32.27 32.27
13-04-12 33.01 33.46 32.75 143,000 33.35 33.35
13-04-11 33.88 34.15 33.07 260,800 33.25 33.25
13-04-10 33.71 34.56 33.71 352,700 34.01 34.01
13-04-09 33.02 33.70 32.97 392,600 33.60 33.60
13-04-08 32.72 33.16 32.66 297,900 33.01 33.01
13-04-05 32.23 32.75 32.04 196,900 32.73 32.73
13-04-04 31.65 32.67 31.62 267,100 32.63 32.63
Date Open High Low Vol Cls adjCls
13-04-03 32.24 32.44 31.30 245,800 31.57 31.57
13-04-02 32.73 32.86 31.94 174,800 32.09 32.09
13-04-01 33.16 33.49 32.50 281,700 32.73 32.73
13-03-28 33.03 33.48 32.89 258,200 33.28 33.28
13-03-27 32.79 33.34 32.74 212,200 33.03 33.03
13-03-26 32.75 33.02 32.35 231,400 33.02 33.02
13-03-25 32.71 33.00 32.62 282,400 32.68 32.68
13-03-22 32.43 32.84 32.19 206,300 32.69 32.69
13-03-21 31.80 32.53 31.80 209,200 32.33 32.33
Date Open High Low Vol Cls adjCls
13-03-20 32.00 32.24 31.52 241,500 31.99 31.99
13-03-19 31.58 31.64 31.06 191,100 31.41 31.41
13-03-18 31.39 31.72 30.95 161,300 31.58 31.58
13-03-15 32.18 32.24 31.48 386,800 31.67 31.67
13-03-14 32.01 32.20 31.54 388,900 32.15 32.15
13-03-13 31.53 32.31 31.53 316,300 31.91 31.91
13-03-12 31.48 31.84 31.46 367,500 31.51 31.51
13-03-11 31.00 31.46 30.82 286,200 31.43 31.43
13-03-08 30.31 31.10 30.31 558,100 31.09 31.09
Date Open High Low Vol Cls adjCls
13-03-07 29.37 30.27 28.94 700,500 30.16 30.16
13-03-06 29.80 29.94 29.17 499,200 29.40 29.40
13-03-05 29.66 29.99 29.52 397,900 29.79 29.79
13-03-04 30.31 30.36 29.18 527,000 29.49 29.49
13-03-01 30.61 30.93 30.00 323,100 30.54 30.54
13-02-28 31.33 31.36 30.60 484,800 30.79 30.79
13-02-27 30.55 31.59 30.55 448,600 31.30 31.30
13-02-26 30.51 30.71 30.26 490,700 30.52 30.52
13-02-25 31.14 31.22 30.52 314,900 30.57 30.57
Date Open High Low Vol Cls adjCls
13-02-22 30.74 31.23 30.42 301,200 31.11 31.11
13-02-21 30.28 30.94 30.15 582,200 30.54 30.54
13-02-20 31.78 31.85 29.00 2,052,200 30.58 30.58
13-02-19 33.17 34.58 32.95 523,400 33.10 33.10
13-02-15 33.87 34.04 33.12 579,400 33.16 33.16
13-02-14 33.43 33.65 33.15 141,800 33.58 33.58
13-02-13 34.34 34.36 33.05 525,300 33.43 33.43
13-02-12 33.75 34.57 33.68 347,400 34.50 34.50
13-02-11 33.48 33.93 33.06 333,800 33.78 33.78
Date Open High Low Vol Cls adjCls
13-02-08 33.41 33.71 33.22 197,300 33.42 33.42
13-02-07 32.86 33.53 32.86 382,400 33.47 33.47
13-02-06 31.98 33.00 31.94 225,900 32.98 32.98
13-02-05 32.04 32.17 31.91 236,700 32.01 32.01
13-02-04 32.03 32.31 31.91 365,500 32.04 32.04
13-02-01 32.18 32.31 31.87 374,000 32.09 32.09
13-01-31 31.50 32.02 31.30 485,200 31.97 31.97
13-01-30 32.05 32.06 31.27 335,000 31.48 31.48
13-01-29 32.77 32.77 31.93 329,300 32.08 32.08
Date Open High Low Vol Cls adjCls
13-01-28 32.84 33.04 32.39 271,200 32.73 32.73
13-01-25 33.56 33.56 32.68 398,700 32.84 32.84
13-01-24 32.98 33.35 32.94 260,200 33.35 33.35
13-01-23 33.78 33.89 32.91 235,200 33.00 33.00
13-01-22 33.09 33.94 33.06 252,400 33.70 33.70
13-01-18 33.74 33.74 32.94 557,500 33.15 33.15
13-01-17 33.44 33.97 33.30 376,900 33.74 33.74
13-01-16 33.97 33.97 33.10 302,100 33.25 33.25
13-01-15 34.02 34.39 33.86 481,200 34.14 34.14
Date Open High Low Vol Cls adjCls
13-01-14 34.10 34.55 33.62 351,700 34.20 34.20
13-01-11 33.92 34.09 33.54 382,100 34.09 34.09
13-01-10 33.50 36.42 33.25 1,441,400 33.95 33.95
13-01-09 33.00 33.55 32.58 488,400 32.96 32.96
13-01-08 35.13 35.48 33.98 274,200 34.08 34.08
13-01-07 35.31 35.38 34.66 125,900 35.27 35.27
13-01-04 34.98 35.66 34.52 311,600 35.15 35.15
13-01-03 33.62 35.40 33.36 524,600 34.67 34.67
13-01-02 33.35 34.46 33.28 487,400 33.53 33.53
Date Open High Low Vol Cls adjCls
12-12-31 33.20 33.34 32.79 410,500 32.90 32.90
12-12-28 33.87 34.02 33.12 277,300 33.13 33.13
12-12-27 34.03 34.23 33.80 124,700 34.10 34.10
12-12-26 34.25 34.27 33.76 137,600 33.90 33.90
12-12-24 33.85 34.25 33.59 57,800 34.23 34.23
12-12-21 34.32 34.53 33.71 513,300 34.18 34.18
12-12-20 34.56 34.82 34.10 216,400 34.61 34.61
12-12-19 33.73 34.80 33.25 430,600 34.65 34.65
12-12-18 33.14 37.17 33.14 785,900 35.19 35.19
Date Open High Low Vol Cls adjCls
12-12-17 33.26 33.86 32.83 345,600 33.04 33.04
12-12-14 32.43 33.22 32.40 185,900 33.01 33.01
12-12-13 32.32 32.90 32.32 146,000 32.71 32.71
12-12-12 32.65 32.89 32.28 186,800 32.43 32.43
12-12-11 32.44 32.86 32.21 192,600 32.51 32.51
12-12-10 32.60 32.91 32.10 287,700 32.29 32.29
12-12-07 32.43 32.60 32.20 106,400 32.35 32.35
12-12-06 32.16 32.47 32.03 189,800 32.25 32.25
12-12-05 32.45 32.55 31.88 269,700 32.20 32.20
Date Open High Low Vol Cls adjCls
12-12-04 34.02 34.35 32.30 447,500 32.37 32.37
12-12-03 34.44 34.71 33.91 152,600 34.37 34.37
12-11-30 35.00 35.13 34.20 244,100 34.29 34.29
12-11-29 34.23 35.16 34.14 271,900 34.98 34.98
12-11-28 33.88 34.44 33.60 363,800 34.20 34.20
12-11-27 33.46 34.25 33.23 257,800 33.92 33.92
12-11-26 33.60 33.61 33.07 180,700 33.43 33.43
12-11-23 33.53 33.73 33.31 83,200 33.58 33.58
12-11-21 32.98 33.45 32.80 142,900 33.35 33.35
Date Open High Low Vol Cls adjCls
12-11-20 33.28 33.49 32.41 323,400 32.83 32.83
12-11-19 33.86 33.86 32.95 323,700 33.25 33.25
12-11-16 33.66 34.01 32.85 319,600 33.51 33.51
12-11-15 32.96 33.91 32.82 333,300 33.79 33.79
12-11-14 33.46 33.60 32.73 292,300 32.85 32.85
12-11-13 33.85 34.26 33.14 361,800 33.29 33.29
12-11-12 33.82 34.26 33.66 198,100 33.95 33.95
12-11-09 33.18 34.08 33.10 436,600 33.49 33.49
12-11-08 34.35 34.76 33.00 234,400 33.23 33.23
Date Open High Low Vol Cls adjCls
12-11-07 33.41 34.74 33.00 604,000 34.32 34.32
12-11-06 32.95 33.72 32.78 382,900 33.60 33.60
12-11-05 33.65 33.86 32.80 241,400 32.94 32.94
12-11-02 33.76 33.99 33.45 421,600 33.56 33.56
12-11-01 33.13 33.66 32.95 923,200 33.53 33.53
12-10-31 32.36 33.12 31.79 862,600 33.12 33.12
12-10-26 35.53 36.48 31.03 5,316,700 32.27 32.27
12-10-25 38.17 39.03 38.05 477,600 38.28 38.28
12-10-24 38.17 38.61 37.28 685,600 37.77 37.77
Date Open High Low Vol Cls adjCls
12-10-23 37.29 38.28 36.80 1,217,400 38.10 38.10
12-10-22 38.37 38.52 37.15 286,200 37.49 37.49
12-10-19 39.07 39.09 37.00 837,800 37.92 37.92
12-10-18 39.74 40.05 39.37 241,500 39.54 39.54
12-10-17 40.22 40.22 39.63 228,200 39.87 39.87
12-10-16 40.22 40.55 39.92 242,000 40.09 40.09
12-10-15 40.22 40.40 39.60 279,900 40.11 40.11
12-10-12 40.29 40.53 39.64 157,200 39.99 39.99
12-10-11 40.75 40.88 40.43 224,100 40.48 40.48
Date Open High Low Vol Cls adjCls
12-10-10 40.37 41.17 40.19 298,500 40.62 40.62
12-10-09 40.75 40.84 39.80 330,100 40.26 40.26
12-10-08 41.25 41.25 39.89 757,700 40.54 40.54
12-10-05 42.26 42.57 41.09 493,600 41.29 41.29
12-10-04 43.11 43.46 42.10 406,800 42.34 42.34
12-10-03 45.08 45.27 42.62 564,600 43.08 43.08
12-10-02 45.50 45.63 44.79 281,100 45.15 45.15
12-10-01 45.38 45.59 44.93 322,100 45.29 45.29
12-09-28 44.81 45.58 44.28 256,700 45.35 45.35
Date Open High Low Vol Cls adjCls
12-09-27 44.38 45.36 44.01 235,100 45.22 45.22
12-09-26 44.06 44.53 43.74 135,800 44.27 44.27
12-09-25 44.83 45.14 44.00 240,900 44.07 44.07
12-09-24 44.29 45.23 43.93 180,600 44.73 44.73
12-09-21 44.58 44.97 44.15 274,200 44.44 44.44
12-09-20 44.01 44.55 43.65 173,700 44.27 44.27
12-09-19 43.50 44.37 42.66 229,800 44.29 44.29
12-09-18 42.80 43.42 41.96 129,300 43.41 43.41
12-09-17 43.74 43.74 42.92 154,000 42.98 42.98
Date Open High Low Vol Cls adjCls
12-09-14 44.49 45.00 43.47 214,100 43.78 43.78
12-09-13 44.01 44.77 43.32 244,300 44.27 44.27
12-09-12 43.92 44.35 43.60 226,300 43.93 43.93
12-09-11 43.43 43.95 43.20 317,100 43.94 43.94
12-09-10 42.37 43.42 42.36 293,500 43.31 43.31
12-09-07 41.82 42.60 41.42 292,500 42.52 42.52
12-09-06 40.99 41.58 40.99 183,400 41.50 41.50
12-09-05 40.89 41.35 40.64 181,600 40.74 40.74
12-09-04 40.98 41.49 40.29 224,400 41.16 41.16
Date Open High Low Vol Cls adjCls
12-08-31 41.20 41.36 40.58 222,700 41.05 41.05
12-08-30 40.80 41.04 40.20 202,100 40.90 40.90
12-08-29 40.30 41.29 40.08 271,500 41.05 41.05
12-08-28 40.15 40.43 39.54 209,800 40.30 40.30
12-08-27 40.24 40.48 39.97 267,300 40.20 40.20
12-08-24 39.96 40.27 39.75 172,400 40.12 40.12
12-08-23 40.45 40.64 40.01 277,400 40.14 40.14
12-08-22 39.63 40.78 39.42 291,700 40.51 40.51
12-08-21 38.83 39.63 38.68 297,800 39.56 39.56
Date Open High Low Vol Cls adjCls
12-08-20 39.16 39.22 38.46 237,900 38.85 38.85
12-08-17 39.87 40.20 39.07 247,600 39.30 39.30
12-08-16 39.83 40.06 39.51 209,800 40.00 40.00
12-08-15 39.46 40.03 39.23 231,800 39.77 39.77
12-08-14 40.05 40.13 39.26 281,400 39.37 39.37
12-08-13 39.77 40.14 39.35 309,000 39.95 39.95
12-08-10 40.27 40.27 39.25 342,600 39.73 39.73
12-08-09 40.29 40.56 40.02 198,000 40.23 40.23
12-08-08 40.50 40.73 39.81 360,800 40.16 40.16
Date Open High Low Vol Cls adjCls
12-08-07 40.22 41.56 40.22 408,000 40.82 40.82
12-08-06 39.67 40.47 39.50 187,500 40.03 40.03
12-08-03 39.21 40.11 38.65 233,400 39.54 39.54
12-08-02 38.67 39.30 38.29 173,900 38.76 38.76
12-08-01 39.69 39.92 38.80 283,700 38.80 38.80
12-07-31 39.70 40.10 39.44 238,000 39.58 39.58
12-07-30 41.16 41.45 39.66 225,500 39.85 39.85
12-07-27 39.00 41.98 38.26 840,800 41.30 41.30
12-07-26 39.44 40.02 38.51 406,600 39.84 39.84
Date Open High Low Vol Cls adjCls
12-07-25 38.76 38.99 37.81 480,000 38.73 38.73
12-07-24 40.13 40.27 38.59 333,500 38.65 38.65
12-07-23 40.39 40.55 39.81 196,300 40.17 40.17
12-07-20 40.71 41.22 39.90 379,700 40.98 40.98
12-07-19 42.02 42.67 41.67 210,200 42.16 42.16
12-07-18 40.75 42.05 40.52 275,000 41.84 41.84
12-07-17 40.60 41.04 40.37 318,500 40.82 40.82
12-07-16 39.98 40.93 39.47 335,100 40.50 40.50
12-07-13 39.82 40.39 39.60 278,600 40.21 40.21
Date Open High Low Vol Cls adjCls
12-07-12 39.09 39.94 39.00 360,800 39.88 39.88
12-07-11 39.08 39.62 38.72 505,200 39.47 39.47
12-07-10 38.77 39.29 38.75 421,600 39.13 39.13
12-07-09 38.28 38.78 38.28 355,900 38.76 38.76
12-07-06 38.44 38.82 37.84 250,300 38.49 38.49
12-07-05 37.59 38.96 37.51 226,900 38.85 38.85
12-07-03 37.67 37.90 37.55 132,900 37.72 37.72
12-07-02 38.38 38.38 37.58 315,400 37.77 37.77
12-06-29 37.71 38.44 37.27 471,100 38.00 38.00
Date Open High Low Vol Cls adjCls
12-06-28 36.96 37.44 36.46 629,500 37.01 37.01
12-06-27 37.59 37.59 36.89 474,400 37.14 37.14
12-06-26 37.55 37.91 37.20 307,200 37.30 37.30
12-06-25 37.69 37.96 37.50 244,600 37.53 37.53
12-06-22 38.47 38.68 37.84 334,200 38.04 38.04
12-06-21 39.16 39.39 38.20 313,800 38.40 38.40
12-06-20 39.13 39.44 38.44 258,400 39.16 39.16
12-06-19 38.70 39.28 38.36 870,000 39.00 39.00
12-06-18 39.34 39.85 38.67 348,600 38.71 38.71
Date Open High Low Vol Cls adjCls
12-06-15 38.53 39.74 38.19 413,800 39.63 39.63
12-06-14 38.63 39.45 38.13 1,025,600 38.63 38.63
12-06-13 41.14 41.14 38.11 1,906,500 38.40 38.40
12-06-12 41.74 42.10 40.60 529,700 40.94 40.94
12-06-11 42.67 42.80 41.71 292,900 41.71 41.71
12-06-08 41.72 42.36 41.25 284,500 42.17 42.17
12-06-07 42.94 43.13 41.86 296,600 41.90 41.90
12-06-06 42.45 42.46 42.12 242,800 42.25 42.25
12-06-05 40.65 42.14 40.49 432,800 42.05 42.05
Date Open High Low Vol Cls adjCls
12-06-04 41.73 41.87 40.75 558,600 40.95 40.95
12-06-01 42.88 43.15 41.63 541,000 41.72 41.72
12-05-31 44.04 44.17 42.89 296,500 43.79 43.79
12-05-30 44.71 44.92 43.99 220,300 44.04 44.04
12-05-29 44.96 45.00 44.18 252,300 44.98 44.98
12-05-25 44.84 44.84 44.14 371,600 44.56 44.56
12-05-24 45.89 46.38 44.29 464,000 44.69 44.69
12-05-23 44.13 45.84 44.13 474,000 45.70 45.70
12-05-22 43.94 44.85 43.88 351,700 44.58 44.58
Date Open High Low Vol Cls adjCls
12-05-21 43.48 43.87 42.27 667,100 43.71 43.71
12-05-18 43.82 44.58 43.18 478,100 43.30 43.30
12-05-17 45.25 45.25 43.89 645,100 43.94 43.94
12-05-16 45.59 46.04 45.28 318,000 45.38 45.38
12-05-15 45.69 46.13 45.15 682,100 45.49 45.49
12-05-14 45.73 46.42 45.30 568,100 45.93 45.93
12-05-11 44.95 46.15 44.95 491,800 46.09 46.09
12-05-10 44.85 45.65 44.56 474,000 45.35 45.35
12-05-09 44.10 44.77 43.79 757,600 44.57 44.57
Date Open High Low Vol Cls adjCls
12-05-08 43.92 44.42 43.13 582,100 44.34 44.34
12-05-07 44.03 45.02 44.00 460,900 44.24 44.24
12-05-04 43.46 44.21 43.19 728,900 44.08 44.08
12-05-03 43.14 43.58 43.00 388,600 43.25 43.25
12-05-02 42.54 43.69 42.34 540,400 43.39 43.39
12-05-01 43.51 44.55 42.74 675,700 42.79 42.79
12-04-30 45.00 45.17 42.72 726,800 43.19 43.19
12-04-27 45.25 46.50 43.88 1,599,800 45.03 45.03
12-04-26 47.28 48.45 47.21 382,100 48.14 48.14
Date Open High Low Vol Cls adjCls
12-04-25 47.04 47.98 46.76 305,400 47.21 47.21
12-04-24 46.21 47.21 45.98 368,500 46.45 46.45
12-04-23 46.50 46.72 45.86 560,500 46.28 46.28
12-04-20 48.15 48.17 46.75 523,500 46.80 46.80
12-04-19 48.25 48.60 47.32 437,100 47.69 47.69
12-04-18 48.54 49.06 47.80 389,000 48.40 48.40
12-04-17 49.00 49.20 48.51 289,300 48.78 48.78
12-04-16 49.00 49.00 48.19 239,700 48.71 48.71
12-04-13 49.10 49.48 48.75 212,400 48.84 48.84
Date Open High Low Vol Cls adjCls
12-04-12 48.58 49.57 48.17 290,000 49.15 49.15
12-04-11 47.86 48.74 47.81 431,300 47.90 47.90
12-04-10 48.92 49.02 47.26 460,300 47.67 47.67
12-04-09 48.75 48.99 48.56 197,100 48.93 48.93
12-04-05 49.47 49.96 48.34 362,000 49.61 49.61
12-04-04 50.29 50.34 49.12 211,000 49.71 49.71
12-04-03 50.87 51.23 50.54 249,500 50.88 50.88
12-04-02 50.46 51.19 50.32 377,100 51.00 51.00
12-03-30 50.25 51.00 49.97 484,700 50.35 50.35
Date Open High Low Vol Cls adjCls
12-03-29 49.21 49.57 48.95 168,300 49.32 49.32
12-03-28 50.25 50.86 49.00 167,800 49.41 49.41
12-03-27 50.43 50.75 49.99 248,200 50.29 50.29
12-03-26 48.08 50.89 47.92 856,900 50.39 50.39
12-03-23 47.73 47.73 46.42 291,100 47.24 47.24
12-03-22 47.08 47.92 46.87 221,200 47.85 47.85
12-03-21 47.94 48.48 47.31 303,100 47.34 47.34
12-03-20 48.03 48.10 47.41 298,000 47.68 47.68
12-03-19 48.47 48.76 48.05 268,400 48.39 48.39
Date Open High Low Vol Cls adjCls
12-03-16 49.99 50.00 48.53 323,100 48.58 48.58
12-03-15 49.61 50.22 49.05 288,200 50.16 50.16
12-03-14 49.86 50.14 49.16 178,200 49.43 49.43
12-03-13 50.05 50.12 49.42 328,200 50.12 50.12
12-03-12 50.16 50.42 49.62 251,800 49.90 49.90
12-03-09 49.62 50.38 49.52 213,200 50.00 50.00
12-03-08 49.16 49.54 48.26 259,700 49.43 49.43
12-03-07 48.10 48.85 48.06 227,100 48.76 48.76
12-03-06 48.35 48.68 48.02 312,800 48.09 48.09
Date Open High Low Vol Cls adjCls
12-03-05 48.11 49.01 48.01 237,400 48.80 48.80
12-03-02 48.86 49.17 47.70 543,600 48.43 48.43
12-03-01 49.51 49.96 48.71 374,500 48.80 48.80
12-02-29 50.26 50.66 49.64 261,500 49.65 49.65
12-02-28 50.00 50.41 49.41 297,200 50.26 50.26
12-02-27 50.00 50.60 49.68 367,400 49.81 49.81
12-02-24 50.75 50.93 50.12 293,500 50.27 50.27
12-02-23 51.00 51.18 50.58 292,500 50.77 50.77
12-02-22 51.57 51.68 50.33 390,900 50.82 50.82
Date Open High Low Vol Cls adjCls
12-02-21 52.20 53.22 51.56 487,400 51.93 51.93
12-02-17 52.42 52.92 50.96 849,200 52.08 52.08
12-02-16 53.25 54.00 53.20 446,300 53.79 53.79
12-02-15 53.76 54.15 53.17 373,700 53.30 53.30
12-02-14 53.11 53.67 52.76 280,800 53.53 53.53
12-02-13 53.32 53.50 52.84 270,900 53.18 53.18
12-02-10 53.00 53.16 52.64 471,700 52.91 52.91
12-02-09 53.34 53.94 53.03 182,100 53.39 53.39
12-02-08 52.95 53.42 52.93 410,800 53.38 53.38
Date Open High Low Vol Cls adjCls
12-02-07 53.02 53.51 52.23 276,000 52.95 52.95
12-02-06 53.82 54.11 52.68 692,900 52.88 52.88
12-02-03 52.46 54.46 51.92 528,000 54.27 54.27
12-02-02 50.83 51.85 50.82 381,200 51.82 51.82
12-02-01 50.09 51.00 49.85 361,000 50.90 50.90
12-01-31 49.34 50.10 48.71 506,100 50.03 50.03
12-01-30 48.45 49.13 47.96 393,000 49.00 49.00
12-01-27 47.55 49.00 47.55 274,100 48.91 48.91
12-01-26 47.75 48.13 47.58 303,700 47.93 47.93
Date Open High Low Vol Cls adjCls
12-01-25 45.48 47.80 45.28 555,400 47.51 47.51
12-01-24 45.45 46.04 44.85 313,000 45.69 45.69
12-01-23 45.48 45.92 45.40 395,300 45.70 45.70
12-01-20 44.77 45.74 44.69 206,700 45.59 45.59
12-01-19 45.45 45.50 44.70 323,000 44.77 44.77
12-01-18 44.52 45.62 44.23 175,300 45.50 45.50
12-01-17 45.54 45.54 44.18 371,800 44.44 44.44
12-01-13 44.97 45.78 44.93 275,200 45.37 45.37
12-01-12 45.88 46.23 44.80 452,500 45.46 45.46
Date Open High Low Vol Cls adjCls
12-01-11 46.22 46.61 45.54 191,500 45.79 45.79
12-01-10 46.93 47.05 46.06 248,600 46.69 46.69
12-01-09 46.31 46.32 45.25 293,000 45.77 45.77
12-01-06 45.42 46.35 44.98 429,300 45.99 45.99
12-01-05 44.14 45.52 43.48 271,500 45.38 45.38
12-01-04 43.99 44.68 43.23 455,200 44.50 44.50
12-01-03 45.67 46.13 43.94 402,400 44.03 44.03
11-12-30 45.75 46.43 45.18 197,200 45.32 45.32
11-12-29 45.66 46.03 45.23 196,100 45.68 45.68
Date Open High Low Vol Cls adjCls
11-12-28 46.29 46.29 44.98 171,700 45.36 45.36
11-12-27 45.96 46.39 45.68 123,200 46.21 46.21
11-12-23 45.40 46.18 45.11 225,800 46.06 46.06
11-12-22 46.07 46.35 45.25 227,000 45.40 45.40
11-12-21 45.71 46.09 44.89 169,000 45.99 45.99
11-12-20 45.07 45.80 45.07 207,000 45.61 45.61
11-12-19 45.78 46.17 44.31 221,500 44.52 44.52
11-12-16 45.39 45.90 45.09 257,300 45.44 45.44
11-12-15 44.58 45.14 44.01 209,100 45.04 45.04
Date Open High Low Vol Cls adjCls
11-12-14 45.21 45.31 44.03 306,700 44.16 44.16
11-12-13 47.01 47.34 45.34 333,500 45.53 45.53
11-12-12 46.21 47.04 45.89 128,700 47.03 47.03
11-12-09 47.70 47.94 46.78 283,000 46.93 46.93
11-12-08 47.71 48.33 47.08 298,400 47.43 47.43
11-12-07 47.22 48.32 46.48 294,500 48.24 48.24
11-12-06 48.17 48.17 47.42 206,200 47.69 47.69
11-12-05 48.33 48.96 47.91 191,500 48.43 48.43
11-12-02 48.47 48.83 47.66 133,700 47.78 47.78
Date Open High Low Vol Cls adjCls
11-12-01 48.10 48.57 47.76 181,300 47.85 47.85
11-11-30 48.45 48.50 47.66 421,000 48.08 48.08
11-11-29 45.63 47.84 45.43 436,900 46.96 46.96
11-11-28 45.77 46.07 45.28 278,900 45.81 45.81
11-11-25 44.95 45.27 44.35 98,000 44.38 44.38
11-11-23 45.95 46.11 45.00 259,500 45.01 45.01
11-11-22 46.12 46.92 45.99 241,000 46.16 46.16
11-11-21 46.70 47.23 46.19 260,000 46.44 46.44
11-11-18 48.38 49.24 47.27 312,200 47.65 47.65
Date Open High Low Vol Cls adjCls
11-11-17 48.51 48.88 47.78 248,900 48.44 48.44
11-11-16 49.37 49.54 48.54 203,500 48.71 48.71
11-11-15 49.59 50.19 49.25 336,900 49.90 49.90
11-11-14 50.47 50.73 49.34 284,000 49.74 49.74
11-11-11 49.78 51.40 49.78 242,200 50.85 50.85
11-11-10 50.56 51.38 49.23 246,300 49.53 49.53
11-11-09 51.12 52.00 49.66 324,700 49.73 49.73
11-11-08 52.53 52.70 50.66 192,300 52.02 52.02
11-11-07 52.71 52.83 50.93 180,800 52.08 52.08
Date Open High Low Vol Cls adjCls
11-11-04 52.56 53.00 52.04 129,500 52.60 52.60
11-11-03 52.84 53.08 51.26 128,500 52.92 52.92
11-11-02 53.26 53.39 50.85 477,200 51.99 51.99
11-11-01 51.37 53.27 50.55 330,600 52.84 52.84
11-10-31 52.25 53.43 52.25 173,600 52.93 52.93
11-10-28 53.50 53.97 52.84 215,800 53.02 53.02
11-10-27 52.94 53.88 52.45 408,900 53.50 53.50
11-10-26 53.25 53.85 51.77 438,200 52.37 52.37
11-10-25 53.65 53.96 52.12 351,700 52.35 52.35
Date Open High Low Vol Cls adjCls
11-10-24 51.55 53.88 51.46 395,600 53.81 53.81
11-10-21 49.20 51.10 47.97 884,500 51.08 51.08
11-10-20 47.76 49.37 47.60 480,900 48.86 48.86
11-10-19 48.55 49.26 47.50 234,400 47.69 47.69
11-10-18 48.43 48.80 47.40 212,200 48.58 48.58
11-10-17 48.58 48.82 47.46 221,200 48.25 48.25
11-10-14 48.87 49.00 47.53 204,800 49.00 49.00
11-10-13 48.21 48.85 47.27 142,900 48.44 48.44
11-10-12 48.32 48.75 47.81 227,300 48.46 48.46
Date Open High Low Vol Cls adjCls
11-10-11 47.61 48.52 47.18 307,300 48.12 48.12
11-10-10 46.95 48.12 46.55 144,200 47.86 47.86
11-10-07 46.93 47.35 46.07 296,800 46.28 46.28
11-10-06 44.65 46.74 44.34 338,100 46.60 46.60
11-10-05 44.59 45.48 44.09 190,200 44.61 44.61
11-10-04 42.11 44.52 42.01 493,200 44.44 44.44
11-10-03 44.03 44.43 42.11 409,500 42.32 42.32
11-09-30 44.05 45.65 43.71 407,500 44.11 44.11
11-09-29 46.48 46.83 43.66 376,400 44.77 44.77
Date Open High Low Vol Cls adjCls
11-09-28 48.17 48.17 45.47 421,800 45.78 45.78
11-09-27 48.48 49.81 47.97 687,000 48.26 48.26
11-09-26 45.61 47.07 44.07 305,500 47.03 47.03
11-09-23 44.16 45.55 43.94 345,500 45.51 45.51
11-09-22 43.13 44.48 42.75 438,900 44.28 44.28
11-09-21 45.59 46.14 44.15 298,400 44.25 44.25
11-09-20 47.04 47.76 45.76 160,500 45.83 45.83
11-09-19 45.09 47.15 45.02 219,300 46.63 46.63
11-09-16 45.60 46.25 45.37 355,800 45.90 45.90
Date Open High Low Vol Cls adjCls
11-09-15 45.15 45.68 44.29 321,800 45.36 45.36
11-09-14 42.65 45.23 42.65 354,400 44.55 44.55
11-09-13 41.43 42.64 41.27 210,200 42.49 42.49
11-09-12 40.50 41.80 40.33 257,500 41.39 41.39
11-09-09 43.00 43.29 40.90 404,300 41.23 41.23
11-09-08 43.39 44.04 42.96 187,800 43.25 43.25
11-09-07 43.98 44.14 42.97 364,600 43.57 43.57
11-09-06 43.16 43.74 42.39 365,800 43.48 43.48
11-09-02 44.41 45.08 44.07 261,200 44.38 44.38
Date Open High Low Vol Cls adjCls
11-09-01 46.29 46.49 44.87 254,100 45.46 45.46
11-08-31 44.62 46.32 44.62 483,700 46.17 46.17
11-08-30 43.60 44.76 43.00 183,800 44.15 44.15
11-08-29 43.53 43.81 42.99 213,900 43.73 43.73
11-08-26 41.98 43.54 41.17 200,500 43.03 43.03
11-08-25 43.19 43.52 41.99 278,800 42.19 42.19
11-08-24 42.46 43.49 41.95 290,600 42.93 42.93
11-08-23 41.10 42.67 40.48 290,400 42.45 42.45
11-08-22 41.39 41.95 40.43 422,300 40.92 40.92
Date Open High Low Vol Cls adjCls
11-08-19 40.43 42.03 40.00 287,600 40.28 40.28
11-08-18 42.78 44.00 40.70 492,700 40.93 40.93
11-08-17 44.19 44.56 43.05 177,400 43.57 43.57
11-08-16 44.63 44.85 43.69 188,200 44.08 44.08
11-08-15 43.53 44.98 43.47 204,700 44.90 44.90
11-08-12 43.54 44.09 42.60 269,200 43.03 43.03
11-08-11 41.66 43.91 41.49 469,100 43.27 43.27
11-08-10 41.75 43.31 41.03 436,200 41.51 41.51
11-08-09 41.30 42.79 39.80 818,500 42.51 42.51
Date Open High Low Vol Cls adjCls
11-08-08 43.05 43.52 40.75 633,200 40.76 40.76
11-08-05 45.70 45.70 41.83 727,900 44.28 44.28
11-08-04 45.31 46.77 45.12 742,700 45.18 45.18
11-08-03 44.50 46.15 44.03 381,300 46.04 46.04
11-08-02 45.90 46.48 44.44 339,400 44.53 44.53
11-08-01 46.27 47.12 45.44 368,700 46.32 46.32
11-07-29 46.06 47.01 45.72 393,000 46.37 46.37
11-07-28 47.35 47.48 46.69 221,000 46.77 46.77
11-07-27 48.19 48.29 47.12 487,200 47.24 47.24
Date Open High Low Vol Cls adjCls
11-07-26 49.69 49.75 48.10 417,500 48.53 48.53
11-07-25 48.16 49.77 48.00 408,600 49.56 49.56
11-07-22 54.98 54.98 48.29 951,300 48.89 48.89
11-07-21 54.03 54.35 51.95 644,200 52.00 52.00
11-07-20 54.66 55.37 53.80 196,900 54.00 54.00
11-07-19 54.78 55.28 54.16 290,800 54.42 54.42
11-07-18 54.05 54.58 53.89 162,400 54.39 54.39
11-07-15 54.66 55.26 53.45 210,000 53.99 53.99
11-07-14 55.77 56.64 54.17 199,200 54.50 54.50
Date Open High Low Vol Cls adjCls
11-07-13 54.06 55.67 54.01 325,500 55.51 55.51
11-07-12 53.54 54.53 53.42 113,200 53.73 53.73
11-07-11 53.89 54.65 53.20 169,900 53.65 53.65
11-07-08 53.66 54.47 53.45 259,500 54.28 54.28
11-07-07 55.03 55.49 54.19 263,600 54.66 54.66
11-07-06 55.06 55.31 54.43 284,200 54.81 54.81
11-07-05 53.49 55.06 53.31 378,300 55.05 55.05
11-07-01 52.50 53.80 52.27 275,600 53.30 53.30
11-06-30 52.35 52.72 51.78 362,900 52.36 52.36
Date Open High Low Vol Cls adjCls
11-06-29 51.46 52.44 51.19 293,000 52.27 52.27
11-06-28 50.17 51.36 50.04 169,600 51.36 51.36
11-06-27 49.14 50.00 48.04 198,100 49.83 49.83
11-06-24 48.78 49.24 48.26 283,100 49.09 49.09
11-06-23 47.48 48.74 47.35 294,100 48.53 48.53
11-06-22 47.94 48.64 47.50 139,400 48.00 48.00
11-06-21 47.03 48.30 46.73 284,900 48.03 48.03
11-06-20 46.52 47.44 46.51 162,200 46.99 46.99
11-06-17 47.28 48.24 46.59 332,700 46.79 46.79
Date Open High Low Vol Cls adjCls
11-06-16 46.86 47.23 46.00 195,400 46.99 46.99
11-06-15 46.70 47.40 46.42 193,900 46.75 46.75
11-06-14 46.57 47.61 46.26 179,200 47.30 47.30
11-06-13 45.89 46.68 45.71 135,600 45.99 45.99
11-06-10 45.75 47.41 45.00 233,200 45.84 45.84
11-06-09 46.45 46.67 45.87 148,700 45.94 45.94
11-06-08 46.54 46.84 45.64 259,400 46.23 46.23
11-06-07 46.87 47.29 46.57 222,200 46.63 46.63
11-06-06 47.08 47.80 46.59 263,300 46.61 46.61
Date Open High Low Vol Cls adjCls
11-06-03 48.37 49.06 47.16 490,800 47.21 47.21
11-06-02 49.91 49.91 48.76 208,200 49.10 49.10
11-06-01 51.23 51.63 49.80 407,400 50.05 50.05
11-05-31 50.89 51.68 50.68 538,900 51.23 51.23
11-05-27 50.00 50.85 49.90 153,200 50.21 50.21
11-05-26 49.06 49.79 49.02 194,600 49.79 49.79
11-05-25 48.39 49.46 48.27 234,800 49.25 49.25
11-05-24 49.67 50.57 48.36 174,200 48.45 48.45
11-05-23 48.95 50.08 48.51 236,700 49.48 49.48
Date Open High Low Vol Cls adjCls
11-05-20 49.67 49.96 49.50 247,500 49.52 49.52
11-05-19 49.61 50.79 49.29 356,500 49.98 49.98
11-05-18 48.17 49.43 48.11 345,500 49.25 49.25
11-05-17 47.43 47.95 46.54 261,500 47.80 47.80
11-05-16 47.89 48.17 46.77 244,500 46.79 46.79
11-05-13 48.59 48.97 47.92 130,000 48.15 48.15
11-05-12 47.21 48.92 46.52 253,000 48.50 48.50
11-05-11 47.42 47.95 46.85 149,400 47.37 47.37
11-05-10 47.08 47.78 47.06 161,700 47.67 47.67
Date Open High Low Vol Cls adjCls
11-05-09 47.71 47.99 46.90 161,000 46.95 46.95
11-05-06 46.98 47.99 46.92 272,000 47.61 47.61
11-05-05 46.94 47.90 46.04 472,200 46.45 46.45
11-05-04 45.87 46.58 45.07 175,900 46.03 46.03
11-05-03 46.31 46.68 45.63 181,000 45.83 45.83
11-05-02 47.85 47.85 46.44 505,100 46.64 46.64
11-04-29 46.73 47.45 46.28 183,000 46.95 46.95
11-04-28 45.98 47.12 45.94 207,000 46.73 46.73
11-04-27 46.37 46.81 45.54 436,200 46.18 46.18
Date Open High Low Vol Cls adjCls
11-04-26 46.94 47.26 46.36 416,000 46.57 46.57
11-04-25 46.61 47.89 46.57 479,700 47.04 47.04
11-04-21 43.38 46.57 43.38 799,800 46.56 46.56
11-04-20 43.00 43.59 42.62 248,100 43.45 43.45
11-04-19 42.22 42.84 42.20 443,700 42.57 42.57
11-04-18 41.87 42.35 41.34 283,900 41.92 41.92
11-04-15 39.60 42.36 39.60 964,800 42.19 42.19
11-04-14 38.32 39.39 38.24 167,800 39.37 39.37
11-04-13 38.86 38.86 38.01 176,300 38.49 38.49
Date Open High Low Vol Cls adjCls
11-04-12 38.43 39.02 38.01 176,000 38.72 38.72
11-04-11 38.59 38.77 37.84 288,300 38.61 38.61
11-04-08 39.66 39.66 38.51 87,400 38.63 38.63
11-04-07 39.66 39.90 39.19 179,500 39.33 39.33
11-04-06 39.96 40.04 39.50 156,300 39.56 39.56
11-04-05 39.65 40.12 39.07 111,800 39.73 39.73
11-04-04 39.83 40.24 39.03 196,200 39.76 39.76
11-04-01 39.54 39.91 39.40 250,500 39.58 39.58
11-03-31 39.07 39.55 38.92 177,800 39.33 39.33
Date Open High Low Vol Cls adjCls
11-03-30 39.00 39.44 38.71 261,600 39.10 39.10
11-03-29 37.56 38.94 37.42 309,800 38.68 38.68
11-03-28 37.48 37.65 37.21 141,400 37.43 37.43
11-03-25 37.07 37.86 36.89 259,400 37.25 37.25
11-03-24 36.85 37.18 36.44 177,600 36.90 36.90
11-03-23 35.91 36.77 35.69 180,100 36.47 36.47
11-03-22 36.12 36.45 35.80 335,200 35.90 35.90
11-03-21 36.39 36.60 35.54 545,900 36.00 36.00
11-03-18 36.40 36.40 35.80 354,400 36.00 36.00
Date Open High Low Vol Cls adjCls
11-03-17 38.36 38.37 36.04 402,700 36.07 36.07
11-03-16 38.58 39.52 37.71 387,000 37.75 37.75
11-03-15 37.85 39.10 37.81 284,300 38.66 38.66
11-03-14 38.13 39.25 37.89 411,700 38.84 38.84
11-03-11 37.71 38.88 37.04 375,600 38.42 38.42
11-03-10 37.87 37.99 37.30 345,000 37.82 37.82
11-03-09 37.50 38.38 37.10 291,200 38.16 38.16
11-03-08 36.46 37.60 36.40 339,300 37.56 37.56
11-03-07 36.86 37.24 36.26 239,000 36.59 36.59
Date Open High Low Vol Cls adjCls
11-03-04 36.94 37.10 36.32 140,200 36.75 36.75
11-03-03 35.78 36.88 35.70 156,200 36.75 36.75
11-03-02 35.46 35.98 34.99 194,500 35.57 35.57
11-03-01 36.17 36.19 35.35 181,600 35.64 35.64
11-02-28 35.87 36.34 35.48 252,100 35.95 35.95
11-02-25 35.07 35.62 34.83 193,100 35.61 35.61
11-02-24 34.58 35.17 34.20 346,400 35.08 35.08
11-02-23 35.89 36.01 34.58 291,500 34.64 34.64
11-02-22 35.93 36.57 35.75 186,900 36.02 36.02
Date Open High Low Vol Cls adjCls
11-02-18 36.74 36.74 36.17 126,100 36.34 36.34
11-02-17 35.77 36.83 35.77 157,200 36.54 36.54
11-02-16 35.98 36.50 35.76 225,500 36.16 36.16
11-02-15 36.71 36.82 35.84 337,300 35.89 35.89
11-02-14 36.54 37.19 36.11 195,500 36.95 36.95
11-02-11 36.35 36.98 35.19 944,600 36.68 36.68
11-02-10 37.11 38.84 37.11 509,400 38.68 38.68
11-02-09 36.80 37.54 36.57 187,900 37.13 37.13
11-02-08 37.05 37.42 36.70 120,200 36.81 36.81
Date Open High Low Vol Cls adjCls
11-02-07 36.42 37.74 36.05 184,200 37.17 37.17
11-02-04 36.77 36.85 36.24 221,300 36.55 36.55
11-02-03 36.39 37.17 36.12 207,800 36.91 36.91
11-02-02 36.19 36.57 36.11 150,500 36.25 36.25
11-02-01 35.65 36.66 35.20 205,600 36.23 36.23
11-01-31 35.36 35.87 34.70 187,700 35.33 35.33
11-01-28 36.23 36.35 34.90 234,500 35.07 35.07
11-01-27 35.68 36.75 35.55 241,800 36.45 36.45
11-01-26 36.31 36.31 35.35 205,300 35.79 35.79
Date Open High Low Vol Cls adjCls
11-01-25 35.78 36.06 35.27 193,700 35.72 35.72
11-01-24 35.55 36.20 35.50 353,100 35.78 35.78
11-01-21 35.84 35.99 35.44 384,800 35.60 35.60
11-01-20 34.94 35.73 34.75 354,200 35.45 35.45
11-01-19 35.70 35.74 35.00 390,800 35.28 35.28
11-01-18 34.90 35.84 34.90 563,400 35.78 35.78
11-01-14 34.42 35.04 34.26 360,000 35.02 35.02
11-01-13 34.40 34.75 34.12 401,600 34.55 34.55
11-01-12 33.74 34.54 33.57 583,100 34.33 34.33
Date Open High Low Vol Cls adjCls
11-01-11 34.16 34.16 33.52 327,100 33.56 33.56
11-01-10 33.50 34.40 33.15 250,200 34.14 34.14
11-01-07 33.74 34.68 33.45 416,700 33.74 33.74
11-01-06 33.02 34.39 32.84 387,100 33.63 33.63
11-01-05 33.68 34.10 33.42 535,900 33.66 33.66
11-01-04 35.23 35.62 33.09 1,070,300 33.60 33.60
11-01-03 35.61 36.37 35.22 287,900 35.62 35.62
10-12-31 36.47 36.58 35.43 210,700 35.43 35.43
10-12-30 35.94 36.45 35.82 151,200 36.36 36.36
Date Open High Low Vol Cls adjCls
10-12-29 36.21 36.36 35.91 110,700 35.95 35.95
10-12-28 36.63 36.85 35.86 167,900 36.18 36.18
10-12-27 35.99 36.70 35.12 197,100 36.61 36.61
10-12-23 37.34 37.37 36.47 356,400 36.67 36.67
10-12-22 38.43 38.43 37.16 159,600 37.26 37.26
10-12-21 38.42 38.56 37.95 166,000 38.44 38.44
10-12-20 38.20 38.56 37.40 361,500 38.40 38.40
10-12-17 37.50 38.20 37.16 282,700 38.11 38.11
10-12-16 37.02 37.79 36.66 404,400 37.46 37.46
Date Open High Low Vol Cls adjCls
10-12-15 36.86 37.51 36.65 316,200 36.86 36.86
10-12-14 38.12 38.29 36.78 485,200 36.99 36.99
10-12-13 39.30 39.32 38.12 457,800 38.13 38.13
10-12-10 38.79 38.97 38.14 179,000 38.95 38.95
10-12-09 38.76 39.06 38.12 258,800 38.62 38.62
10-12-08 38.85 38.88 38.26 153,000 38.32 38.32
10-12-07 38.56 39.05 38.49 287,300 38.70 38.70
10-12-06 38.13 38.42 37.39 460,900 38.03 38.03
10-12-03 38.04 38.31 37.25 371,600 38.15 38.15
Date Open High Low Vol Cls adjCls
10-12-02 37.38 38.23 37.34 290,700 38.10 38.10
10-12-01 37.12 37.75 37.00 312,500 37.34 37.34
10-11-30 36.99 37.34 36.35 418,600 36.65 36.65
10-11-29 36.40 37.30 36.03 349,000 37.07 37.07
10-11-26 36.24 36.90 36.22 74,500 36.69 36.69
10-11-24 35.73 36.65 35.70 453,800 36.54 36.54
10-11-23 34.95 35.75 34.59 286,800 35.42 35.42
10-11-22 35.04 35.56 34.74 336,700 35.00 35.00
10-11-19 34.74 35.47 34.61 171,000 35.17 35.17
Date Open High Low Vol Cls adjCls
10-11-18 34.90 35.34 34.56 373,400 34.75 34.75
10-11-17 34.33 34.75 34.00 407,800 34.62 34.62
10-11-16 34.92 35.46 34.02 316,300 34.24 34.24
10-11-15 35.64 35.84 35.29 236,100 35.30 35.30
10-11-12 36.12 36.39 35.42 332,900 35.48 35.48
10-11-11 35.35 36.57 34.84 553,300 36.55 36.55
10-11-10 35.46 35.65 34.81 371,300 35.65 35.65
10-11-09 35.91 36.35 35.00 440,300 35.30 35.30
10-11-08 34.69 36.11 34.69 773,100 36.02 36.02
Date Open High Low Vol Cls adjCls
10-11-05 34.35 34.67 34.19 189,900 34.65 34.65
10-11-04 33.70 34.50 33.48 583,500 34.34 34.34
10-11-03 32.65 33.18 32.51 397,600 33.11 33.11
10-11-02 32.69 33.53 32.33 412,800 32.61 32.61
10-11-01 33.14 33.14 32.05 246,000 32.61 32.61
10-10-29 32.93 33.65 32.68 187,500 33.15 33.15
10-10-28 33.19 33.55 32.57 327,400 33.06 33.06
10-10-27 34.17 34.46 32.86 1,469,800 33.09 33.09
10-10-26 34.81 35.58 34.67 288,900 35.13 35.13
Date Open High Low Vol Cls adjCls
10-10-25 34.12 35.34 34.12 537,400 34.99 34.99
10-10-22 30.00 34.49 29.74 1,469,200 33.94 33.94
10-10-21 28.79 29.45 28.43 227,400 28.87 28.87
10-10-20 28.51 29.14 28.43 215,800 28.58 28.58
10-10-19 28.07 28.80 27.83 209,200 28.32 28.32
10-10-18 28.11 28.54 27.50 215,700 28.52 28.52
10-10-15 29.49 29.66 28.71 168,400 28.91 28.91
10-10-14 28.76 29.20 28.71 103,200 29.14 29.14
10-10-13 28.93 29.11 28.51 182,500 28.86 28.86
Date Open High Low Vol Cls adjCls
10-10-12 28.74 29.25 28.26 261,900 28.81 28.81
10-10-11 29.35 29.81 28.75 93,800 29.59 29.59
10-10-08 29.15 29.44 28.76 182,600 29.31 29.31
10-10-07 28.98 29.10 28.43 273,800 29.08 29.08
10-10-06 29.32 29.34 28.67 187,000 28.82 28.82
10-10-05 28.75 29.66 28.71 236,600 29.33 29.33
10-10-04 28.43 28.75 28.24 148,300 28.66 28.66
10-10-01 28.48 28.66 27.85 111,400 28.47 28.47
10-09-30 28.38 28.66 27.70 183,800 28.16 28.16
Date Open High Low Vol Cls adjCls
10-09-29 28.15 28.48 27.93 167,700 28.28 28.28
10-09-28 28.98 29.07 27.83 409,400 28.30 28.30
10-09-27 28.16 29.17 27.89 314,800 28.84 28.84
10-09-24 27.35 28.15 27.06 199,300 28.11 28.11
10-09-23 27.36 27.73 26.82 169,400 26.99 26.99
10-09-22 27.31 27.69 27.02 290,000 27.60 27.60
10-09-21 27.09 27.50 26.96 197,300 27.41 27.41
10-09-20 26.84 27.23 26.72 160,000 26.97 26.97
10-09-17 27.19 27.22 26.48 355,900 26.78 26.78
Date Open High Low Vol Cls adjCls
10-09-16 27.26 27.26 26.27 317,700 26.81 26.81
10-09-15 27.27 27.49 27.05 129,400 27.38 27.38
10-09-14 27.52 27.74 27.36 129,900 27.43 27.43
10-09-13 26.96 27.88 26.96 165,200 27.72 27.72
10-09-10 27.31 27.45 26.55 123,900 26.78 26.78
10-09-09 27.55 27.63 26.86 53,100 27.16 27.16
10-09-08 27.41 27.65 27.09 86,300 27.32 27.32
10-09-07 27.48 27.69 27.11 83,200 27.27 27.27
10-09-03 27.11 27.74 27.11 136,300 27.48 27.48
Date Open High Low Vol Cls adjCls
10-09-02 25.84 27.07 25.80 201,000 26.96 26.96
10-09-01 24.34 25.80 24.17 254,500 25.80 25.80
10-08-31 24.27 24.45 23.69 174,200 23.94 23.94
10-08-30 24.92 25.07 24.34 112,600 24.36 24.36
10-08-27 24.62 25.07 24.18 172,000 25.05 25.05
10-08-26 24.58 24.74 24.34 88,800 24.51 24.51
10-08-25 23.65 24.59 23.65 94,200 24.49 24.49
10-08-24 24.14 24.14 23.40 160,700 23.74 23.74
10-08-23 24.44 24.65 24.25 77,000 24.28 24.28
Date Open High Low Vol Cls adjCls
10-08-20 24.29 24.39 23.60 157,900 24.28 24.28
10-08-19 25.00 25.00 24.06 139,900 24.32 24.32
10-08-18 24.65 25.31 24.25 141,100 25.00 25.00
10-08-17 24.22 24.75 23.91 214,400 24.60 24.60
10-08-16 23.52 24.20 23.27 133,800 23.95 23.95
10-08-13 24.17 24.21 23.62 193,100 23.64 23.64
10-08-12 24.41 24.98 24.19 174,500 24.31 24.31
10-08-11 25.31 25.35 24.72 133,900 24.81 24.81
10-08-10 25.74 26.07 25.51 164,600 25.72 25.72
Date Open High Low Vol Cls adjCls
10-08-09 25.73 25.98 25.55 159,500 25.97 25.97
10-08-06 25.32 25.63 24.81 93,300 25.56 25.56
10-08-05 25.87 26.08 25.50 102,100 25.52 25.52
10-08-04 25.63 26.06 25.44 264,100 25.95 25.95
10-08-03 25.56 25.73 25.00 243,300 25.60 25.60
10-08-02 25.78 25.99 25.11 126,700 25.57 25.57
10-07-30 25.17 25.58 25.09 170,900 25.50 25.50
10-07-29 26.09 26.21 25.08 145,000 25.62 25.62
10-07-28 25.81 26.08 25.62 291,600 25.84 25.84
Date Open High Low Vol Cls adjCls
10-07-27 26.47 26.77 25.98 216,200 26.03 26.03
10-07-26 25.79 26.43 25.62 290,900 26.41 26.41
10-07-23 24.49 25.94 23.73 442,000 25.49 25.49
10-07-22 23.28 24.74 23.28 367,500 24.70 24.70
10-07-21 23.62 23.62 23.00 157,400 23.12 23.12
10-07-20 22.81 23.59 22.55 191,100 23.48 23.48
10-07-19 23.79 23.83 22.97 249,400 23.07 23.07
10-07-16 24.11 24.37 23.38 204,500 23.79 23.79
10-07-15 24.18 24.35 23.69 143,800 24.24 24.24
Date Open High Low Vol Cls adjCls
10-07-14 24.10 24.32 23.83 103,500 24.21 24.21
10-07-13 23.28 24.38 23.18 238,800 24.25 24.25
10-07-12 23.06 23.42 22.75 176,100 23.10 23.10
10-07-09 22.52 23.21 22.45 211,300 23.19 23.19
10-07-08 22.25 22.69 21.88 181,900 22.61 22.61
10-07-07 21.50 22.20 21.11 275,200 22.11 22.11
10-07-06 23.06 23.19 21.28 383,100 21.44 21.44
10-07-02 23.12 23.27 22.65 133,500 22.70 22.70
10-07-01 23.72 23.74 22.83 612,500 23.02 23.02
Date Open High Low Vol Cls adjCls
10-06-30 24.01 24.37 23.50 199,200 23.60 23.60
10-06-29 24.12 24.33 23.74 161,800 23.95 23.95
10-06-28 24.49 24.66 24.31 107,900 24.41 24.41
10-06-25 24.22 24.59 23.84 370,500 24.39 24.39
10-06-24 24.33 24.59 24.05 168,500 24.12 24.12
10-06-23 24.50 24.60 24.01 189,000 24.52 24.52
10-06-22 25.23 25.85 24.40 337,500 24.48 24.48
10-06-21 25.87 25.87 24.90 260,000 25.09 25.09
10-06-18 25.40 25.72 24.90 219,700 25.63 25.63
Date Open High Low Vol Cls adjCls
10-06-17 24.65 25.42 24.46 304,900 25.23 25.23
10-06-16 24.47 24.62 24.20 110,200 24.48 24.48
10-06-15 24.69 24.89 24.28 139,100 24.56 24.56
10-06-14 24.26 24.95 24.26 244,100 24.44 24.44
10-06-11 23.18 24.05 23.03 280,000 24.02 24.02
10-06-10 22.74 23.30 22.49 269,000 23.30 23.30
10-06-09 22.16 23.07 22.05 228,800 22.49 22.49
10-06-08 22.56 22.72 21.74 232,100 22.11 22.11
10-06-07 23.63 23.63 22.50 190,300 22.52 22.52
Date Open High Low Vol Cls adjCls
10-06-04 24.04 24.17 23.52 199,500 23.56 23.56
10-06-03 24.79 25.21 24.33 140,600 24.62 24.62
10-06-02 23.56 24.95 23.24 714,700 24.90 24.90
10-06-01 23.21 23.83 23.21 215,700 23.34 23.34
10-05-28 23.29 23.53 23.11 119,600 23.19 23.19
10-05-27 23.36 23.48 23.11 212,400 23.44 23.44
10-05-26 23.01 23.56 22.94 206,500 23.05 23.05
10-05-25 23.00 23.29 22.63 285,000 23.00 23.00
10-05-24 23.06 23.61 23.05 339,300 23.33 23.33
Date Open High Low Vol Cls adjCls
10-05-21 22.03 23.13 21.65 425,500 23.08 23.08
10-05-20 22.72 22.95 22.13 254,600 22.18 22.18
10-05-19 23.07 23.23 22.63 190,700 23.05 23.05
10-05-18 23.76 24.30 23.13 205,700 23.19 23.19
10-05-17 23.47 23.65 22.81 225,500 23.56 23.56
10-05-14 23.69 23.81 23.13 164,000 23.36 23.36
10-05-13 24.00 24.60 23.58 197,300 23.82 23.82
10-05-12 24.00 24.50 23.99 481,300 24.02 24.02
10-05-11 23.56 24.17 23.56 248,200 23.76 23.76
Date Open High Low Vol Cls adjCls
10-05-10 23.09 23.82 22.57 279,900 23.79 23.79
10-05-07 22.80 23.30 22.25 381,300 22.56 22.56
10-05-06 23.31 23.61 21.65 371,000 22.89 22.89
10-05-05 23.75 23.88 23.26 197,700 23.39 23.39
10-05-04 24.82 24.82 23.76 304,500 23.85 23.85
10-05-03 24.09 25.06 24.06 243,600 25.00 25.00
10-04-30 24.96 25.05 24.11 232,600 24.13 24.13
10-04-29 24.41 25.00 23.89 355,600 24.88 24.88
10-04-28 25.93 25.94 24.32 778,700 24.40 24.40
Date Open High Low Vol Cls adjCls
10-04-27 26.34 26.75 25.72 284,600 26.02 26.02
10-04-26 27.25 27.55 26.36 446,800 26.38 26.38
10-04-23 26.99 27.64 26.57 370,100 27.53 27.53
10-04-22 26.64 27.37 26.61 342,300 27.12 27.12
10-04-21 26.93 27.03 26.52 373,100 26.75 26.75
10-04-20 26.33 27.03 26.30 296,600 27.02 27.02
10-04-19 25.83 26.53 25.56 568,700 26.17 26.17
10-04-16 25.84 26.28 25.53 286,000 26.02 26.02
10-04-15 25.63 26.08 25.48 135,700 25.82 25.82
Date Open High Low Vol Cls adjCls
10-04-14 25.31 26.33 25.25 385,500 25.57 25.57
10-04-13 24.77 25.17 24.60 242,800 25.08 25.08
10-04-12 24.46 24.78 24.40 158,300 24.76 24.76
10-04-09 24.68 24.68 24.23 128,200 24.40 24.40
10-04-08 23.85 24.77 23.72 233,600 24.57 24.57
10-04-07 23.49 24.38 23.47 238,900 23.85 23.85
10-04-06 22.97 23.48 22.73 120,500 23.45 23.45
10-04-05 23.18 23.22 22.90 262,700 22.99 22.99
10-04-01 23.41 23.60 22.80 147,900 23.05 23.05
Date Open High Low Vol Cls adjCls
10-03-31 23.41 23.78 23.30 134,200 23.30 23.30
10-03-30 23.85 23.95 23.37 89,500 23.41 23.41
10-03-29 24.00 24.00 23.62 125,100 23.83 23.83
10-03-26 24.02 24.38 23.80 89,700 23.90 23.90
10-03-25 24.25 24.52 23.89 115,100 23.89 23.89
10-03-24 24.27 24.64 24.16 90,400 24.23 24.23
10-03-23 24.15 24.45 23.86 138,900 24.29 24.29
10-03-22 23.61 24.13 23.55 82,800 24.09 24.09
10-03-19 24.43 24.43 23.64 174,100 23.69 23.69
Date Open High Low Vol Cls adjCls
10-03-18 24.01 24.70 24.01 171,600 24.31 24.31
10-03-17 24.07 24.37 24.06 108,900 24.09 24.09
10-03-16 24.40 24.53 24.00 122,200 24.11 24.11
10-03-15 24.12 24.54 23.97 454,700 24.29 24.29
10-03-12 23.60 24.18 23.60 287,900 24.12 24.12
10-03-11 23.41 24.02 22.42 385,300 23.64 23.64
10-03-10 22.94 23.49 22.91 167,600 23.45 23.45
10-03-09 22.55 23.14 22.43 163,400 23.04 23.04
10-03-08 22.06 22.63 21.91 176,000 22.57 22.57
Date Open High Low Vol Cls adjCls
10-03-05 22.20 22.48 21.93 243,100 22.00 22.00
10-03-04 22.15 22.17 22.00 45,400 22.08 22.08
10-03-03 22.00 22.34 21.85 118,000 22.10 22.10
10-03-02 21.81 22.04 21.76 97,800 22.02 22.02
10-03-01 21.43 21.97 21.43 127,200 21.81 21.81
10-02-26 21.62 21.62 21.40 121,200 21.40 21.40
10-02-25 21.49 21.77 21.37 95,900 21.54 21.54
10-02-24 21.56 21.82 21.52 97,600 21.69 21.69
10-02-23 21.34 21.68 21.14 212,300 21.55 21.55
Date Open High Low Vol Cls adjCls
10-02-22 21.50 21.59 21.08 172,100 21.34 21.34
10-02-19 20.96 21.48 20.75 174,700 21.47 21.47
10-02-18 21.42 21.42 20.80 276,900 20.94 20.94
10-02-17 21.19 21.42 21.14 179,400 21.37 21.37
10-02-16 20.84 21.19 20.78 301,700 21.11 21.11
10-02-12 20.61 20.84 19.99 1,073,400 20.76 20.76
10-02-11 20.84 21.18 20.59 451,300 21.16 21.16
10-02-10 20.91 21.08 20.76 258,700 20.95 20.95
10-02-09 20.58 20.98 20.36 400,100 20.91 20.91
Date Open High Low Vol Cls adjCls
10-02-08 20.40 20.62 20.15 403,200 20.38 20.38
10-02-05 20.89 21.01 20.37 477,000 20.40 20.40
10-02-04 21.52 21.57 20.85 204,200 20.90 20.90
10-02-03 21.59 22.01 21.46 189,700 21.56 21.56
10-02-02 21.35 21.85 21.32 344,800 21.70 21.70
10-02-01 21.15 21.45 21.10 190,000 21.45 21.45
10-01-29 21.21 21.67 21.14 320,700 21.14 21.14
10-01-28 21.53 21.53 20.88 190,200 21.11 21.11
10-01-27 21.29 21.60 21.28 241,700 21.48 21.48
Date Open High Low Vol Cls adjCls
10-01-26 21.28 21.52 21.23 172,100 21.33 21.33
10-01-25 22.16 22.18 21.18 303,700 21.27 21.27
10-01-22 22.23 22.32 21.75 311,500 21.95 21.95
10-01-21 22.60 22.88 22.09 330,300 22.18 22.18
10-01-20 22.28 22.78 22.28 345,100 22.50 22.50
10-01-19 22.14 22.83 22.13 339,400 22.35 22.35
10-01-15 22.59 22.80 21.98 445,300 22.14 22.14
10-01-14 21.81 22.91 21.72 511,600 22.48 22.48
10-01-13 20.97 22.27 20.82 511,700 21.82 21.82
Date Open High Low Vol Cls adjCls
10-01-12 20.71 21.30 20.24 334,700 20.95 20.95
10-01-11 20.79 21.03 20.11 483,200 20.77 20.77
10-01-08 19.05 21.14 19.04 1,194,700 20.65 20.65
10-01-07 18.91 19.02 18.71 145,200 18.80 18.80
10-01-06 18.90 19.13 18.77 253,300 18.95 18.95
10-01-05 18.78 19.43 18.42 383,600 18.96 18.96
10-01-04 18.94 19.03 18.61 123,200 18.75 18.75
09-12-31 18.76 19.20 18.76 202,600 18.83 18.83
09-12-30 18.77 18.92 18.55 237,400 18.71 18.71
Date Open High Low Vol Cls adjCls
09-12-29 18.66 18.85 18.55 153,000 18.78 18.78
09-12-28 18.85 18.87 18.48 200,400 18.68 18.68
09-12-24 19.10 19.10 18.70 94,100 18.81 18.81
09-12-23 19.10 19.29 19.02 417,100 19.03 19.03
09-12-22 18.92 19.28 18.89 208,800 19.02 19.02
09-12-21 19.05 19.08 18.79 360,600 18.89 18.89
09-12-18 18.57 19.17 18.40 651,000 19.02 19.02
09-12-17 18.38 18.53 18.30 117,100 18.41 18.41
09-12-16 18.14 18.61 17.99 252,400 18.57 18.57
Date Open High Low Vol Cls adjCls
09-12-15 17.89 18.20 17.70 286,300 18.07 18.07
09-12-14 17.70 17.98 17.37 190,300 17.98 17.98
09-12-11 17.48 17.80 17.45 171,800 17.65 17.65
09-12-10 17.55 17.77 17.36 167,400 17.46 17.46
09-12-09 17.70 17.73 17.44 221,900 17.57 17.57
09-12-08 17.80 17.90 17.45 528,300 17.67 17.67
09-12-07 17.86 18.06 17.73 186,800 17.85 17.85
09-12-04 17.52 18.06 17.22 434,800 17.81 17.81
09-12-03 18.07 18.27 17.40 246,700 17.40 17.40
Date Open High Low Vol Cls adjCls
09-12-02 17.46 18.07 17.42 554,700 17.98 17.98
09-12-01 17.18 17.60 17.17 522,000 17.50 17.50
09-11-30 16.69 17.15 16.37 498,100 17.07 17.07
09-11-27 16.80 17.21 16.67 235,000 16.75 16.75
09-11-25 17.26 17.37 17.03 163,500 17.15 17.15
09-11-24 17.56 17.60 16.87 426,800 17.25 17.25
09-11-23 17.27 17.72 17.26 213,900 17.60 17.60
09-11-20 17.03 17.35 16.91 211,900 17.27 17.27
09-11-19 17.21 17.30 16.97 304,900 17.17 17.17
Date Open High Low Vol Cls adjCls
09-11-18 17.52 17.63 17.25 156,900 17.31 17.31
09-11-17 17.57 17.71 17.40 255,900 17.48 17.48
09-11-16 17.50 17.80 17.46 388,300 17.62 17.62
09-11-13 17.55 17.59 17.22 333,400 17.47 17.47
09-11-12 17.44 17.75 17.33 291,500 17.42 17.42
09-11-11 17.66 17.67 17.38 272,200 17.42 17.42
09-11-10 17.25 17.64 17.25 545,200 17.47 17.47
09-11-09 17.18 17.48 17.15 563,700 17.29 17.29
09-11-06 17.05 17.21 16.87 262,100 17.04 17.04
Date Open High Low Vol Cls adjCls
09-11-05 16.54 17.18 16.54 411,700 17.05 17.05
09-11-04 16.20 16.66 15.99 659,500 16.46 16.46
09-11-03 15.53 16.20 15.52 474,100 16.17 16.17
09-11-02 16.00 16.11 15.38 619,200 15.52 15.52
09-10-30 16.32 16.42 15.95 506,500 15.96 15.96
09-10-29 16.09 16.52 15.98 564,000 16.27 16.27
09-10-28 15.93 16.35 15.87 727,900 16.00 16.00
09-10-27 16.45 16.45 15.78 678,900 16.00 16.00
09-10-26 16.35 16.64 16.34 901,600 16.44 16.44
Date Open High Low Vol Cls adjCls
09-10-23 16.02 16.55 15.51 1,108,300 16.45 16.45
09-10-22 16.58 17.34 16.58 741,700 17.00 17.00
09-10-21 16.61 17.10 16.49 670,900 16.65 16.65
09-10-20 17.19 17.44 16.62 1,044,500 16.65 16.65
09-10-19 17.12 17.45 17.00 720,200 17.24 17.24
09-10-16 16.79 17.10 16.53 526,200 17.02 17.02
09-10-15 16.66 16.86 16.60 389,600 16.78 16.78
09-10-14 16.55 16.75 16.48 764,100 16.66 16.66
09-10-13 16.35 16.83 16.24 2,842,800 16.52 16.52
Date Open High Low Vol Cls adjCls
09-10-12 16.00 16.49 15.99 371,600 16.35 16.35
09-10-09 15.88 16.13 15.85 356,100 16.09 16.09
09-10-08 16.13 16.34 15.91 599,800 15.93 15.93
09-10-07 15.93 16.21 15.67 1,031,700 16.04 16.04
09-10-06 14.88 15.07 14.85 433,400 14.98 14.98
09-10-05 14.39 15.11 14.10 515,900 14.84 14.84
09-10-02 14.69 14.79 14.28 203,700 14.30 14.30
09-10-01 14.99 15.05 14.60 555,400 14.77 14.77
09-09-30 14.98 15.25 14.61 514,000 14.99 14.99
Date Open High Low Vol Cls adjCls
09-09-29 14.63 15.28 14.57 623,400 15.10 15.10
09-09-28 14.91 15.19 14.50 633,000 14.66 14.66
09-09-25 14.83 14.94 14.56 413,800 14.77 14.77
09-09-24 15.22 15.44 14.64 368,000 14.91 14.91
09-09-23 15.59 15.70 15.10 332,300 15.18 15.18
09-09-22 16.37 16.46 15.29 629,700 15.37 15.37
09-09-21 16.37 16.73 15.97 489,100 16.34 16.34
09-09-18 16.80 16.91 16.50 366,600 16.56 16.56
09-09-17 16.84 17.27 16.67 214,600 16.81 16.81
Date Open High Low Vol Cls adjCls
09-09-16 17.00 17.07 16.76 342,700 16.82 16.82
09-09-15 16.96 17.13 16.80 219,200 16.90 16.90
09-09-14 16.71 17.00 16.71 219,500 16.85 16.85
09-09-11 16.95 17.04 16.65 75,300 16.73 16.73
09-09-10 17.21 17.28 16.98 117,400 17.03 17.03
09-09-09 16.90 17.26 16.72 188,600 17.19 17.19
09-09-08 16.68 16.92 16.60 133,600 16.89 16.89
09-09-04 16.09 16.75 16.09 92,100 16.62 16.62
09-09-03 16.34 16.55 15.95 177,900 16.50 16.50
Date Open High Low Vol Cls adjCls
09-09-02 16.61 16.68 16.11 435,500 16.18 16.18
09-09-01 17.12 17.36 16.46 183,800 16.60 16.60
09-08-31 17.29 17.50 17.14 382,200 17.15 17.15
09-08-28 17.52 17.53 17.25 251,700 17.29 17.29
09-08-27 17.52 17.56 17.20 198,400 17.40 17.40
09-08-26 17.13 17.66 17.13 172,700 17.54 17.54
09-08-25 17.15 17.30 16.94 299,200 17.23 17.23
09-08-24 17.04 17.27 16.77 239,700 17.15 17.15
09-08-21 16.96 17.33 16.87 255,700 16.98 16.98
Date Open High Low Vol Cls adjCls
09-08-20 16.93 16.93 16.44 602,500 16.76 16.76
09-08-19 16.95 17.11 16.81 117,500 16.92 16.92
09-08-18 16.88 17.13 16.68 132,800 17.01 17.01
09-08-17 17.00 17.00 16.70 279,600 16.75 16.75
09-08-14 17.55 17.55 16.86 494,100 17.05 17.05
09-08-13 17.15 17.93 16.90 504,400 17.55 17.55
09-08-12 17.28 17.44 17.00 131,300 17.01 17.01
09-08-11 17.35 17.45 17.07 233,000 17.18 17.18
09-08-10 16.10 17.48 16.10 540,100 17.48 17.48
Date Open High Low Vol Cls adjCls
09-08-07 16.49 16.55 16.11 291,500 16.14 16.14
09-08-06 17.20 17.20 16.18 427,500 16.25 16.25
09-08-05 17.74 17.74 17.09 399,200 17.18 17.18
09-08-04 16.36 17.66 16.33 674,700 17.57 17.57
09-08-03 16.19 16.52 16.10 247,200 16.52 16.52
09-07-31 16.10 16.48 16.06 150,300 16.08 16.08
09-07-30 16.40 16.47 16.09 565,200 16.17 16.17
09-07-29 16.07 16.42 15.91 325,200 16.27 16.27
09-07-28 16.00 16.33 15.95 177,700 16.26 16.26
Date Open High Low Vol Cls adjCls
09-07-27 16.00 16.21 15.88 368,100 16.17 16.17
09-07-24 16.12 16.35 15.56 322,600 16.00 16.00
09-07-23 15.78 16.73 15.75 426,600 16.54 16.54
09-07-22 15.97 16.23 15.78 521,300 15.84 15.84
09-07-21 16.27 16.34 15.54 286,800 16.00 16.00
09-07-20 16.35 16.49 16.14 233,200 16.19 16.19
09-07-17 16.49 16.57 16.14 281,800 16.32 16.32
09-07-16 16.50 16.85 16.32 252,900 16.41 16.41
09-07-15 16.65 16.81 16.40 362,000 16.51 16.51
Date Open High Low Vol Cls adjCls
09-07-14 16.56 16.82 16.33 500,300 16.54 16.54
09-07-13 16.61 16.75 16.23 186,600 16.57 16.57
09-07-10 16.31 16.94 16.28 203,000 16.64 16.64
09-07-09 15.86 16.43 15.75 276,800 16.35 16.35
09-07-08 16.46 16.50 15.83 255,900 15.96 15.96
09-07-07 16.50 16.80 16.46 217,200 16.51 16.51
09-07-06 16.42 16.62 16.10 238,200 16.55 16.55
09-07-02 16.75 16.92 16.35 220,100 16.44 16.44
09-07-01 17.00 17.00 16.77 193,800 16.80 16.80
Date Open High Low Vol Cls adjCls
09-06-30 16.52 16.99 16.47 268,400 16.87 16.87
09-06-29 16.02 16.51 15.68 373,100 16.51 16.51
09-06-26 15.73 16.03 15.67 600,500 15.97 15.97
09-06-25 15.27 15.84 15.27 224,700 15.80 15.80
09-06-24 15.58 15.67 15.20 215,800 15.40 15.40
09-06-23 15.84 16.10 15.38 173,200 15.40 15.40
09-06-22 16.01 16.10 15.81 128,400 15.81 15.81
09-06-19 15.42 16.46 15.27 602,700 16.07 16.07
09-06-18 14.94 15.47 14.94 112,400 15.26 15.26
Date Open High Low Vol Cls adjCls
09-06-17 14.79 15.28 14.49 302,800 15.10 15.10
09-06-16 15.33 15.53 14.87 106,100 14.93 14.93
09-06-15 15.65 15.67 14.97 204,100 15.35 15.35
09-06-12 15.84 15.94 15.43 154,400 15.89 15.89
09-06-11 16.39 16.65 15.83 189,900 15.88 15.88
09-06-10 16.38 16.62 16.07 224,400 16.42 16.42
09-06-09 16.15 16.53 16.12 107,500 16.39 16.39
09-06-08 16.05 16.36 15.85 140,800 16.12 16.12
09-06-05 16.69 16.74 16.14 218,300 16.20 16.20
Date Open High Low Vol Cls adjCls
09-06-04 15.93 16.74 15.78 341,500 16.70 16.70
09-06-03 15.70 15.89 15.70 111,800 15.87 15.87
09-06-02 14.94 15.89 14.94 359,200 15.76 15.76
09-06-01 14.74 15.35 14.70 226,400 15.05 15.05
09-05-29 14.36 14.50 14.16 315,600 14.34 14.34
09-05-28 14.67 14.95 14.10 121,300 14.36 14.36
09-05-27 14.36 14.76 14.08 336,800 14.60 14.60
09-05-26 13.78 14.59 13.70 237,800 14.50 14.50
09-05-22 14.24 14.32 13.77 110,900 13.94 13.94
Date Open High Low Vol Cls adjCls
09-05-21 14.64 14.64 13.80 274,300 14.20 14.20
09-05-20 15.09 15.55 14.56 268,400 14.65 14.65
09-05-19 14.85 15.32 14.53 191,100 15.11 15.11
09-05-18 14.87 15.06 14.48 139,200 15.01 15.01
09-05-15 14.72 14.90 14.50 247,200 14.64 14.64
09-05-14 13.98 14.84 13.82 407,300 14.64 14.64
09-05-13 14.73 14.73 13.86 413,000 13.99 13.99
09-05-12 15.16 15.40 14.66 395,500 14.82 14.82
09-05-11 15.15 15.41 15.03 272,500 15.19 15.19
Date Open High Low Vol Cls adjCls
09-05-08 15.80 16.14 14.86 373,000 15.43 15.43
09-05-07 16.45 16.47 15.34 423,400 15.48 15.48
09-05-06 17.42 17.57 16.10 262,800 16.29 16.29
09-05-05 16.58 17.55 16.58 388,000 17.38 17.38
09-05-04 16.36 16.81 16.26 355,200 16.75 16.75
09-05-01 16.55 16.61 16.01 340,700 16.13 16.13
09-04-30 18.01 18.11 16.49 456,100 16.49 16.49
09-04-29 16.25 18.14 16.07 693,200 17.89 17.89
09-04-28 16.70 17.46 16.51 312,000 17.11 17.11
Date Open High Low Vol Cls adjCls
09-04-27 15.88 17.06 15.87 471,900 16.88 16.88
09-04-24 16.24 16.45 15.11 386,200 16.01 16.01
09-04-23 16.01 16.47 15.74 410,600 16.09 16.09
09-04-22 15.46 16.42 15.46 379,800 15.99 15.99
09-04-21 15.21 15.79 14.90 187,800 15.69 15.69
09-04-20 15.05 15.51 15.04 202,100 15.32 15.32
09-04-17 14.83 15.55 14.81 301,200 15.46 15.46
09-04-16 14.59 14.85 14.04 176,700 14.75 14.75
09-04-15 14.30 14.60 14.00 239,500 14.54 14.54
Date Open High Low Vol Cls adjCls
09-04-14 14.56 14.70 14.20 213,800 14.28 14.28
09-04-13 14.66 14.97 14.48 141,800 14.87 14.87
09-04-09 14.48 14.97 14.48 120,000 14.91 14.91
09-04-08 13.24 14.40 12.91 361,100 14.38 14.38
09-04-07 13.72 13.79 13.23 143,500 13.23 13.23
09-04-06 14.19 14.20 13.64 155,400 13.90 13.90
09-04-03 14.18 14.40 14.00 210,100 14.40 14.40
09-04-02 13.93 14.56 13.92 341,900 14.30 14.30
09-04-01 13.80 14.00 13.48 192,700 13.82 13.82
Date Open High Low Vol Cls adjCls
09-03-31 13.96 14.15 13.62 244,300 13.91 13.91
09-03-30 13.90 14.02 13.35 434,400 13.81 13.81
09-03-27 14.78 15.07 14.33 293,000 14.34 14.34
09-03-26 14.53 15.19 14.53 490,800 15.12 15.12
09-03-25 13.55 14.79 13.38 675,200 14.37 14.37
09-03-24 13.62 13.80 13.43 127,000 13.44 13.44
09-03-23 13.00 13.82 12.96 305,500 13.82 13.82
09-03-20 13.80 13.80 12.94 309,200 13.01 13.01
09-03-19 13.86 13.86 13.46 347,600 13.68 13.68
Date Open High Low Vol Cls adjCls
09-03-18 12.96 13.97 12.96 722,300 13.81 13.81
09-03-17 11.88 13.37 11.80 536,700 13.31 13.31
09-03-16 11.97 12.15 11.68 348,600 11.92 11.92
09-03-13 11.74 11.97 11.59 155,300 11.92 11.92
09-03-12 10.83 11.93 10.74 289,500 11.70 11.70
09-03-11 10.84 11.23 10.66 258,200 10.92 10.92
09-03-10 10.49 11.17 10.39 330,300 10.80 10.80
09-03-09 10.57 10.73 10.28 149,800 10.39 10.39
09-03-06 10.65 10.86 10.38 732,100 10.66 10.66
Date Open High Low Vol Cls adjCls
09-03-05 11.50 11.52 10.63 389,600 10.65 10.65
09-03-04 11.42 11.86 11.08 161,900 11.67 11.67
09-03-03 12.20 12.23 11.27 295,300 11.29 11.29
09-03-02 12.17 12.27 12.03 391,200 12.06 12.06
09-02-27 11.87 12.54 11.83 341,600 12.43 12.43
09-02-26 12.13 12.71 12.00 588,500 12.18 12.18
09-02-25 12.42 12.46 12.02 386,400 12.10 12.10
09-02-24 12.10 12.46 12.02 527,700 12.37 12.37
09-02-23 12.02 12.33 11.80 443,100 12.03 12.03
Date Open High Low Vol Cls adjCls
09-02-20 12.29 12.46 11.76 348,300 11.99 11.99
09-02-19 12.26 12.97 12.20 513,200 12.49 12.49
09-02-18 11.70 12.35 11.48 231,600 12.21 12.21
09-02-17 11.64 12.00 10.99 314,500 11.68 11.68
09-02-13 11.00 12.48 10.88 1,074,600 12.16 12.16
09-02-12 10.73 10.89 10.38 363,000 10.38 10.38
09-02-11 10.72 10.95 10.43 183,300 10.58 10.58
09-02-10 11.27 11.40 10.70 234,300 10.74 10.74
09-02-09 11.47 11.51 11.19 105,900 11.27 11.27
Date Open High Low Vol Cls adjCls
09-02-06 11.48 11.90 11.47 212,200 11.50 11.50
09-02-05 11.38 11.80 11.38 247,400 11.51 11.51
09-02-04 11.09 11.43 10.91 215,000 11.39 11.39
09-02-03 11.30 11.30 10.83 241,500 11.05 11.05
09-02-02 11.03 11.45 10.91 209,300 11.22 11.22
09-01-30 11.05 11.47 10.75 157,500 11.10 11.10
09-01-29 11.00 11.24 10.65 147,400 11.03 11.03
09-01-28 11.14 11.35 11.02 131,100 11.21 11.21
09-01-27 10.98 11.09 10.85 126,500 11.00 11.00
Date Open High Low Vol Cls adjCls
09-01-26 10.26 11.09 10.26 218,200 10.96 10.96
09-01-23 10.29 10.56 10.03 187,200 10.21 10.21
09-01-22 10.10 10.59 9.92 219,000 10.42 10.42
09-01-21 9.56 10.38 9.47 265,800 10.28 10.28
09-01-20 9.32 9.70 9.14 215,700 9.50 9.50
09-01-16 9.48 9.65 9.10 70,100 9.44 9.44
09-01-15 9.10 9.63 8.76 119,800 9.37 9.37
09-01-14 9.75 9.75 9.03 193,200 9.10 9.10
09-01-13 10.15 10.32 9.76 126,600 9.79 9.79
Date Open High Low Vol Cls adjCls
09-01-12 10.11 10.27 10.06 82,800 10.13 10.13
09-01-09 10.78 11.13 10.09 162,500 10.14 10.14
09-01-08 10.89 11.14 10.45 182,800 11.04 11.04
09-01-07 11.65 11.65 10.71 138,000 10.91 10.91
09-01-06 11.51 12.03 11.35 217,100 11.76 11.76
09-01-05 11.29 11.60 11.10 150,400 11.59 11.59
09-01-02 10.80 11.37 10.61 135,500 11.32 11.32
08-12-31 10.32 11.08 10.21 164,100 10.77 10.77
08-12-30 10.12 10.76 9.94 194,300 10.35 10.35
Date Open High Low Vol Cls adjCls
08-12-29 10.49 10.55 9.73 75,600 10.02 10.02
08-12-26 10.02 10.53 9.95 94,500 10.50 10.50
08-12-24 9.73 10.16 9.73 43,800 9.96 9.96
08-12-23 10.44 10.81 9.64 150,600 9.71 9.71
08-12-22 11.46 11.57 9.94 167,100 10.40 10.40
08-12-19 11.24 11.68 11.15 334,400 11.52 11.52
08-12-18 11.44 11.44 10.79 244,000 10.99 10.99
08-12-17 11.20 11.50 11.11 218,600 11.30 11.30
08-12-16 11.03 11.55 11.00 281,700 11.25 11.25
Date Open High Low Vol Cls adjCls
08-12-15 10.61 11.12 10.25 175,700 10.85 10.85
08-12-12 10.00 10.59 9.81 138,100 10.59 10.59
08-12-11 10.55 11.02 10.17 150,900 10.24 10.24
08-12-10 10.54 10.95 10.54 116,600 10.73 10.73
08-12-09 10.63 11.00 10.37 216,800 10.45 10.45
08-12-08 10.02 11.77 10.02 492,600 10.75 10.75
08-12-05 9.61 9.98 9.08 155,200 9.97 9.97
08-12-04 9.35 9.89 9.33 150,800 9.67 9.67
08-12-03 8.41 9.53 8.34 156,500 9.42 9.42
Date Open High Low Vol Cls adjCls
08-12-02 8.71 8.89 8.36 175,400 8.67 8.67
08-12-01 9.51 9.51 8.42 187,400 8.51 8.51
08-11-28 9.30 9.78 9.30 36,900 9.78 9.78
08-11-26 8.21 9.65 7.96 289,800 9.47 9.47
08-11-25 8.28 8.52 8.13 151,200 8.44 8.44
08-11-24 7.70 8.36 7.62 198,100 8.20 8.20
08-11-21 6.93 7.77 6.63 333,800 7.61 7.61
08-11-20 7.17 7.18 6.76 247,100 6.79 6.79
08-11-19 7.52 7.73 7.17 148,100 7.18 7.18
Date Open High Low Vol Cls adjCls
08-11-18 7.99 8.16 7.27 188,900 7.52 7.52
08-11-17 7.98 8.14 7.77 201,900 7.98 7.98
08-11-14 7.99 8.40 7.92 167,200 8.06 8.06
08-11-13 7.86 8.08 7.30 251,200 8.07 8.07
08-11-12 8.50 8.54 7.77 116,600 7.80 7.80
08-11-11 8.50 8.89 8.50 109,600 8.55 8.55
08-11-10 8.86 8.89 8.51 133,800 8.56 8.56
08-11-07 8.65 8.81 8.43 107,200 8.72 8.72
08-11-06 8.44 8.80 8.29 167,300 8.54 8.54
Date Open High Low Vol Cls adjCls
08-11-05 9.00 9.39 8.48 236,400 8.51 8.51
08-11-04 9.00 9.32 8.69 151,700 9.15 9.15
08-11-03 8.88 8.99 8.52 134,800 8.90 8.90
08-10-31 8.26 9.28 8.23 350,600 8.89 8.89
08-10-30 8.66 8.66 8.12 279,700 8.32 8.32
08-10-29 8.67 8.67 8.12 301,500 8.41 8.41
08-10-28 8.12 8.67 7.76 272,000 8.65 8.65
08-10-27 8.02 8.37 7.88 187,100 7.97 7.97
08-10-24 8.18 8.62 7.64 222,800 8.22 8.22
Date Open High Low Vol Cls adjCls
08-10-23 8.90 8.90 8.27 233,300 8.78 8.78
08-10-22 8.76 9.20 8.54 185,800 8.70 8.70
08-10-21 9.13 9.14 8.77 190,600 8.89 8.89
08-10-20 9.23 9.51 9.07 102,800 9.33 9.33
08-10-17 9.09 9.51 8.46 234,900 9.12 9.12
08-10-16 8.27 9.49 8.26 343,200 9.48 9.48
08-10-15 9.20 9.75 8.20 286,200 8.21 8.21
08-10-14 10.53 10.53 9.20 284,300 9.39 9.39
08-10-13 9.84 10.48 9.84 250,300 10.48 10.48
Date Open High Low Vol Cls adjCls
08-10-10 9.01 9.75 8.60 466,800 9.62 9.62
08-10-09 10.19 10.21 9.34 360,700 9.36 9.36
08-10-08 9.82 10.30 9.55 253,100 9.60 9.60
08-10-07 10.55 10.66 9.97 250,700 10.00 10.00
08-10-06 10.67 10.69 9.98 625,800 10.36 10.36
08-10-03 12.15 12.15 10.84 368,000 10.86 10.86
08-10-02 12.40 12.46 11.88 372,500 11.88 11.88
08-10-01 11.83 12.54 11.83 140,500 12.52 12.52
08-09-30 12.25 12.29 11.40 310,300 11.94 11.94
Date Open High Low Vol Cls adjCls
08-09-29 12.89 12.90 11.78 593,500 12.17 12.17
08-09-26 12.54 13.15 12.48 334,500 13.00 13.00
08-09-25 13.02 13.11 12.65 272,700 12.83 12.83
08-09-24 13.21 13.50 12.76 211,200 12.93 12.93
08-09-23 13.52 13.52 12.99 233,300 13.16 13.16
08-09-22 13.61 13.98 13.20 434,800 13.40 13.40
08-09-19 13.85 14.09 13.64 595,800 13.89 13.89
08-09-18 12.60 13.59 12.35 611,300 13.59 13.59
08-09-17 12.26 12.53 12.09 351,300 12.27 12.27
Date Open High Low Vol Cls adjCls
08-09-16 11.91 12.64 11.89 278,300 12.45 12.45
08-09-15 12.44 12.96 11.81 360,700 11.87 11.87
08-09-12 13.43 13.43 12.27 367,800 12.61 12.61
08-09-11 13.12 13.60 12.95 545,000 13.56 13.56
08-09-10 12.71 13.62 12.65 657,600 13.34 13.34
08-09-09 12.07 12.59 12.04 477,500 12.20 12.20
08-09-08 12.14 12.59 11.90 346,000 12.05 12.05
08-09-05 12.04 12.27 11.82 344,600 11.88 11.88
08-09-04 12.32 12.58 11.81 481,500 12.13 12.13
Date Open High Low Vol Cls adjCls
08-09-03 12.50 13.00 11.79 350,500 12.43 12.43
08-09-02 11.99 12.56 11.73 107,000 11.88 11.88
08-08-29 11.89 11.96 11.31 89,000 11.64 11.64
08-08-28 11.40 12.05 11.01 206,300 12.03 12.03
08-08-27 11.49 11.63 11.00 541,000 11.36 11.36
08-08-26 11.81 12.14 11.54 160,400 11.59 11.59
08-08-25 12.41 12.41 11.95 125,800 12.10 12.10
08-08-22 12.30 12.57 12.22 144,100 12.49 12.49
08-08-21 12.04 12.37 11.94 115,600 12.18 12.18
Date Open High Low Vol Cls adjCls
08-08-20 12.14 12.52 11.94 146,100 12.20 12.20
08-08-19 12.73 12.79 11.96 267,000 12.02 12.02
08-08-18 13.06 13.17 12.82 292,700 12.90 12.90
08-08-15 13.44 13.50 12.95 213,100 13.05 13.05
08-08-14 12.86 13.47 12.83 142,200 13.33 13.33
08-08-13 13.50 13.50 12.85 165,400 12.99 12.99
08-08-12 13.19 13.69 12.91 247,400 13.50 13.50
08-08-11 12.67 13.85 12.67 279,900 13.23 13.23
08-08-08 12.16 12.94 11.76 227,800 12.72 12.72
Date Open High Low Vol Cls adjCls
08-08-07 12.04 12.20 11.81 213,100 12.11 12.11
08-08-06 11.60 12.41 11.30 352,700 12.20 12.20
08-08-05 11.10 11.66 11.09 241,100 11.60 11.60
08-08-04 10.73 11.04 10.49 271,100 10.93 10.93
08-08-01 10.53 10.79 10.46 177,800 10.76 10.76
08-07-31 10.83 11.18 10.41 326,600 10.85 10.85
08-07-30 10.78 11.00 10.57 414,800 10.94 10.94
08-07-29 9.89 10.73 9.81 386,500 10.69 10.69
08-07-28 10.04 10.15 9.65 408,300 9.85 9.85
Date Open High Low Vol Cls adjCls
08-07-25 10.30 10.63 10.12 407,100 10.22 10.22
08-07-24 10.02 10.02 9.43 451,000 9.73 9.73
08-07-23 9.63 10.16 9.32 301,000 10.06 10.06
08-07-22 9.01 9.77 9.01 365,500 9.68 9.68
08-07-21 9.44 9.50 9.17 244,200 9.17 9.17
08-07-18 9.81 9.86 9.30 363,900 9.39 9.39
08-07-17 9.14 9.93 9.11 541,400 9.93 9.93
08-07-16 8.88 9.39 8.77 366,400 9.03 9.03
08-07-15 8.59 9.08 8.35 293,600 8.88 8.88
Date Open High Low Vol Cls adjCls
08-07-14 8.65 8.87 8.59 245,700 8.66 8.66
08-07-11 8.55 8.63 8.35 443,700 8.48 8.48
08-07-10 8.67 8.81 8.53 509,100 8.62 8.62
08-07-09 9.00 9.00 8.65 356,500 8.67 8.67
08-07-08 9.00 9.06 8.83 625,400 9.02 9.02
08-07-07 9.36 9.40 8.97 289,400 8.98 8.98
08-07-03 9.05 9.46 9.03 123,800 9.22 9.22
08-07-02 9.70 9.86 9.15 263,700 9.18 9.18
08-07-01 9.70 10.08 9.62 337,200 9.70 9.70
Date Open High Low Vol Cls adjCls
08-06-30 10.17 10.23 9.72 255,400 9.73 9.73
08-06-27 9.93 10.20 9.83 456,000 10.01 10.01
08-06-26 10.30 10.47 9.84 360,800 9.89 9.89
08-06-25 10.53 10.82 10.30 514,500 10.55 10.55
08-06-24 10.61 11.00 10.49 261,700 10.49 10.49
08-06-23 11.06 11.06 10.65 168,800 10.71 10.71
08-06-20 11.12 11.94 10.88 221,600 10.95 10.95
08-06-19 10.86 11.50 10.86 438,400 11.21 11.21
08-06-18 10.98 11.03 10.72 254,100 10.87 10.87
Date Open High Low Vol Cls adjCls
08-06-17 11.39 11.39 11.00 102,000 11.01 11.01
08-06-16 11.02 11.44 11.00 177,100 11.33 11.33
08-06-13 11.59 11.59 11.05 243,300 11.08 11.08
08-06-12 11.05 11.58 11.05 533,500 11.44 11.44
08-06-11 11.60 11.62 10.93 267,300 10.93 10.93
08-06-10 11.64 11.86 11.50 210,300 11.65 11.65
08-06-09 12.20 12.34 11.68 172,500 11.80 11.80
08-06-06 12.53 12.53 12.03 200,300 12.16 12.16
08-06-05 12.47 12.84 12.36 168,800 12.64 12.64
Date Open High Low Vol Cls adjCls
08-06-04 12.21 12.55 11.97 183,200 12.49 12.49
08-06-03 12.06 12.37 11.97 188,500 12.24 12.24
08-06-02 12.75 12.90 11.98 293,200 11.99 11.99
08-05-30 12.13 12.87 12.12 518,400 12.82 12.82
08-05-29 11.79 12.11 11.73 244,800 11.94 11.94
08-05-28 11.86 12.03 11.67 275,900 11.80 11.80
08-05-27 11.54 12.05 11.54 530,300 11.80 11.80
08-05-23 12.07 12.15 11.46 699,500 11.58 11.58
08-05-22 12.40 12.79 12.18 280,400 12.22 12.22
Date Open High Low Vol Cls adjCls
08-05-21 13.15 13.35 12.29 298,600 12.37 12.37
08-05-20 13.48 13.53 12.94 170,000 13.10 13.10
08-05-19 13.55 13.70 13.42 179,000 13.53 13.53
08-05-16 13.70 13.71 13.40 226,000 13.53 13.53
08-05-15 13.65 13.76 13.44 168,000 13.73 13.73
08-05-14 14.04 14.05 13.63 140,000 13.68 13.68
08-05-13 14.08 14.08 13.91 184,800 14.02 14.02
08-05-12 13.92 14.13 13.89 203,000 14.03 14.03
08-05-09 13.99 14.31 13.80 143,000 13.84 13.84
Date Open High Low Vol Cls adjCls
08-05-08 14.11 14.19 13.94 376,400 14.17 14.17
08-05-07 14.28 14.50 13.98 222,200 14.00 14.00
08-05-06 14.13 14.33 13.98 155,200 14.26 14.26
08-05-05 14.25 14.43 13.87 163,500 14.24 14.24
08-05-02 14.61 14.88 14.28 265,700 14.34 14.34
08-05-01 13.90 14.61 13.85 571,700 14.46 14.46
08-04-30 13.69 14.02 13.49 438,300 13.94 13.94
08-04-29 13.56 13.78 13.34 226,800 13.68 13.68
08-04-28 14.06 14.38 13.55 296,700 13.60 13.60
Date Open High Low Vol Cls adjCls
08-04-25 14.19 15.09 13.44 1,186,500 14.00 14.00
08-04-24 15.60 15.96 15.23 409,100 15.76 15.76
08-04-23 15.13 15.89 15.09 253,000 15.86 15.86
08-04-22 15.00 15.31 14.69 262,700 15.10 15.10
08-04-21 15.70 15.70 14.93 308,300 15.11 15.11
08-04-18 14.94 15.97 14.84 331,900 15.85 15.85
08-04-17 14.95 14.95 14.43 107,200 14.56 14.56
08-04-16 14.36 15.05 14.01 212,500 14.99 14.99
08-04-15 13.71 14.35 13.23 308,700 14.24 14.24
Date Open High Low Vol Cls adjCls
08-04-14 13.80 13.89 13.56 65,400 13.65 13.65
08-04-11 14.13 14.23 13.70 131,800 13.83 13.83
08-04-10 13.70 14.45 13.54 130,600 14.33 14.33
08-04-09 13.79 14.15 13.68 102,100 13.73 13.73
08-04-08 14.05 14.15 13.80 78,700 13.84 13.84
08-04-07 14.69 14.77 14.08 132,000 14.27 14.27
08-04-04 14.92 14.92 14.27 68,200 14.65 14.65
08-04-03 14.77 15.07 14.62 216,500 14.97 14.97
08-04-02 15.07 15.47 14.93 166,700 15.02 15.02
Date Open High Low Vol Cls adjCls
08-04-01 14.73 15.11 14.54 272,700 15.10 15.10
08-03-31 13.92 14.75 13.83 314,900 14.41 14.41
08-03-28 14.86 14.93 14.00 155,100 14.05 14.05
08-03-27 15.13 15.20 14.80 68,300 14.87 14.87
08-03-26 15.06 15.30 14.84 142,200 15.05 15.05
08-03-25 15.42 15.44 14.81 130,500 15.16 15.16
08-03-24 14.74 15.63 14.37 286,700 15.53 15.53
08-03-20 14.29 14.60 13.75 497,500 14.55 14.55
08-03-19 14.20 14.48 13.58 185,200 13.58 13.58
Date Open High Low Vol Cls adjCls
08-03-18 13.42 14.16 13.22 414,400 14.09 14.09
08-03-17 12.34 13.32 12.15 284,400 13.00 13.00
08-03-14 12.99 13.10 12.45 236,600 12.59 12.59
08-03-13 13.12 13.29 12.80 357,200 12.90 12.90
08-03-12 12.76 13.98 12.75 581,300 13.44 13.44
08-03-11 12.05 12.61 11.74 214,400 12.61 12.61
08-03-10 12.28 12.74 11.79 197,600 11.86 11.86
08-03-07 11.86 12.42 11.83 304,300 12.21 12.21
08-03-06 12.62 12.81 11.97 269,400 11.98 11.98
Date Open High Low Vol Cls adjCls
08-03-05 13.32 13.41 12.61 263,900 12.65 12.65
08-03-04 13.10 13.59 12.92 223,000 13.32 13.32
08-03-03 13.75 13.88 13.14 184,900 13.27 13.27
08-02-29 14.43 14.50 13.53 214,300 13.56 13.56
08-02-28 14.95 14.97 14.45 186,600 14.65 14.65
08-02-27 14.75 15.18 14.50 215,100 14.98 14.98
08-02-26 14.16 14.87 14.12 256,100 14.84 14.84
08-02-25 13.62 14.33 13.36 200,300 14.28 14.28
08-02-22 13.55 13.71 13.00 392,000 13.69 13.69
Date Open High Low Vol Cls adjCls
08-02-21 13.96 14.04 13.27 232,600 13.39 13.39
08-02-20 14.02 14.02 13.37 187,400 13.87 13.87
08-02-19 13.87 14.15 13.67 290,100 14.09 14.09
08-02-15 14.79 15.05 13.62 908,600 13.67 13.67
08-02-14 15.74 15.81 14.74 474,100 14.90 14.90
08-02-13 16.28 16.36 15.47 276,000 16.00 16.00
08-02-12 15.66 16.33 15.66 316,300 16.28 16.28
08-02-11 15.59 15.62 14.82 269,200 15.61 15.61
08-02-08 15.66 15.83 15.22 254,300 15.50 15.50
Date Open High Low Vol Cls adjCls
08-02-07 14.43 15.73 14.26 384,900 15.65 15.65
08-02-06 15.42 15.60 14.39 360,000 14.48 14.48
08-02-05 16.39 16.50 15.17 289,600 15.26 15.26
08-02-04 17.06 17.08 16.50 174,100 16.60 16.60
08-02-01 17.36 17.47 16.78 228,800 17.07 17.07
08-01-31 16.17 17.31 16.00 446,600 17.26 17.26
08-01-30 15.80 16.66 15.80 305,100 16.25 16.25
08-01-29 15.62 16.06 15.62 204,600 15.98 15.98
08-01-28 15.90 15.94 15.15 302,100 15.49 15.49
Date Open High Low Vol Cls adjCls
08-01-25 16.12 16.58 15.80 378,700 16.00 16.00
08-01-24 16.00 16.33 15.58 556,500 15.97 15.97
08-01-23 13.19 16.00 12.93 933,800 15.92 15.92
08-01-22 11.95 13.61 11.95 697,900 13.48 13.48
08-01-18 12.40 12.81 12.28 227,000 12.38 12.38
08-01-17 12.36 12.49 12.05 219,800 12.40 12.40
08-01-16 12.72 12.72 11.63 745,700 12.32 12.32
08-01-15 13.22 13.30 12.75 258,700 12.78 12.78
08-01-14 13.84 14.02 13.32 285,300 13.41 13.41
Date Open High Low Vol Cls adjCls
08-01-11 14.16 14.54 13.71 338,200 13.76 13.76
08-01-10 13.78 14.35 13.55 361,100 14.30 14.30
08-01-09 14.24 14.51 13.61 390,800 13.90 13.90
08-01-08 14.81 14.96 14.27 345,900 14.30 14.30
08-01-07 14.30 15.00 14.30 393,400 14.69 14.69
08-01-04 15.03 15.05 14.15 424,300 14.20 14.20
08-01-03 15.71 15.80 15.03 275,400 15.05 15.05
08-01-02 16.29 16.33 15.48 356,500 15.65 15.65
07-12-31 16.35 16.46 16.07 344,200 16.26 16.26
Date Open High Low Vol Cls adjCls
07-12-28 16.56 17.00 16.33 228,600 16.34 16.34
07-12-27 17.15 17.16 16.36 256,700 16.47 16.47
07-12-26 16.95 17.14 16.86 238,300 16.98 16.98
07-12-24 17.37 17.39 17.03 172,900 17.10 17.10
07-12-21 17.99 18.12 17.16 473,400 17.20 17.20
07-12-20 18.47 18.47 17.90 221,400 18.08 18.08
07-12-19 18.78 18.78 18.24 255,900 18.28 18.28
07-12-18 18.13 19.13 17.91 189,100 18.91 18.91
07-12-17 18.07 18.17 17.86 161,200 17.99 17.99
Date Open High Low Vol Cls adjCls
07-12-14 18.32 18.52 18.00 159,000 18.25 18.25
07-12-13 19.69 19.81 18.35 378,500 18.44 18.44
07-12-12 19.66 19.97 19.51 306,200 19.90 19.90
07-12-11 19.79 19.97 18.96 354,000 19.09 19.09
07-12-10 19.08 19.97 18.91 239,500 19.73 19.73
07-12-07 18.15 19.25 18.00 269,800 19.00 19.00
07-12-06 17.03 18.21 17.03 192,600 18.06 18.06
07-12-05 17.57 17.57 17.03 126,900 17.07 17.07
07-12-04 17.12 17.40 17.07 122,000 17.29 17.29
Date Open High Low Vol Cls adjCls
07-12-03 17.85 17.85 17.24 254,400 17.24 17.24
07-11-30 18.42 18.64 17.52 180,300 17.79 17.79
07-11-29 18.72 18.72 17.84 120,600 18.18 18.18
07-11-28 17.69 18.75 17.52 495,700 18.73 18.73
07-11-27 17.57 17.85 17.52 324,900 17.53 17.53
07-11-26 17.79 18.09 17.52 141,500 17.54 17.54
07-11-23 17.95 18.22 17.66 37,600 17.80 17.80
07-11-21 17.75 18.15 17.55 134,200 17.75 17.75
07-11-20 18.69 18.69 17.65 570,400 17.74 17.74
Date Open High Low Vol Cls adjCls
07-11-19 19.02 19.02 18.28 266,300 18.73 18.73
07-11-16 18.45 19.41 18.42 284,800 19.22 19.22
07-11-15 18.62 18.81 18.16 245,500 18.41 18.41
07-11-14 19.07 19.14 18.53 138,100 18.73 18.73
07-11-13 19.20 19.20 18.70 158,000 18.98 18.98
07-11-12 18.38 19.20 18.38 213,500 18.59 18.59
07-11-09 18.54 18.68 18.21 165,000 18.36 18.36
07-11-08 18.32 18.50 18.03 302,300 18.46 18.46
07-11-07 19.20 19.41 18.14 357,700 18.18 18.18
Date Open High Low Vol Cls adjCls
07-11-06 19.54 19.64 19.16 179,200 19.47 19.47
07-11-05 19.69 19.87 19.23 170,900 19.51 19.51
07-11-02 19.34 20.11 19.07 355,300 19.88 19.88
07-11-01 19.49 19.92 18.90 304,800 19.20 19.20
07-10-31 19.27 20.14 19.21 214,200 19.79 19.79
07-10-30 19.40 19.59 19.09 234,200 19.20 19.20
07-10-29 19.70 19.70 19.00 291,700 19.46 19.46
07-10-26 19.10 20.00 19.08 434,400 19.69 19.69
07-10-25 18.97 19.12 18.56 396,200 18.89 18.89
Date Open High Low Vol Cls adjCls
07-10-24 19.69 19.73 18.80 376,400 18.99 18.99
07-10-23 20.25 20.25 19.63 151,700 19.75 19.75
07-10-22 19.85 20.34 19.71 171,100 20.18 20.18
07-10-19 20.11 20.30 19.63 164,000 20.01 20.01
07-10-18 19.55 20.32 19.55 193,600 20.14 20.14
07-10-17 19.70 19.77 19.30 370,600 19.60 19.60
07-10-16 19.51 19.71 19.40 120,100 19.46 19.46
07-10-15 19.80 19.80 19.28 380,000 19.52 19.52
07-10-12 20.02 20.25 19.73 194,300 19.84 19.84
Date Open High Low Vol Cls adjCls
07-10-11 20.50 20.50 19.85 186,000 20.05 20.05
07-10-10 20.40 20.95 20.36 174,000 20.50 20.50
07-10-09 20.61 20.64 20.32 333,800 20.50 20.50
07-10-08 20.60 20.80 20.28 209,000 20.58 20.58
07-10-05 20.71 20.71 20.50 195,000 20.60 20.60
07-10-04 20.83 20.83 20.43 210,900 20.47 20.47
07-10-03 20.96 21.30 20.60 291,100 20.79 20.79
07-10-02 20.95 21.50 20.76 175,500 21.01 21.01
07-10-01 20.75 21.65 20.68 335,000 20.86 20.86
Date Open High Low Vol Cls adjCls
07-09-28 21.81 21.83 20.90 236,100 21.05 21.05
07-09-27 21.86 22.00 21.45 196,000 21.79 21.79
07-09-26 22.33 22.72 21.72 139,200 21.85 21.85
07-09-25 22.92 23.02 22.03 219,200 22.17 22.17
07-09-24 22.70 23.58 22.70 148,200 22.84 22.84
07-09-21 23.37 23.41 22.72 179,300 22.75 22.75
07-09-20 23.46 23.62 22.91 266,700 23.15 23.15
07-09-19 23.65 24.04 23.50 150,500 23.53 23.53
07-09-18 23.04 23.50 22.13 166,100 23.37 23.37
Date Open High Low Vol Cls adjCls
07-09-17 22.61 23.12 22.34 81,400 22.90 22.90
07-09-14 21.95 22.83 21.91 94,000 22.71 22.71
07-09-13 21.96 22.64 21.87 93,200 22.15 22.15
07-09-12 22.20 22.76 21.98 156,000 22.02 22.02
07-09-11 22.11 22.50 22.11 143,200 22.24 22.24
07-09-10 22.95 23.00 22.06 295,300 22.10 22.10
07-09-07 23.00 23.11 22.68 114,300 22.77 22.77
07-09-06 23.10 23.41 22.89 125,400 23.41 23.41
07-09-05 23.12 23.30 22.80 133,900 23.07 23.07
Date Open High Low Vol Cls adjCls
07-09-04 22.63 23.26 22.43 207,400 23.21 23.21
07-08-31 23.01 23.13 22.45 123,900 22.65 22.65
07-08-30 22.27 22.83 22.27 148,500 22.61 22.61
07-08-29 21.94 22.75 21.73 117,000 22.57 22.57
07-08-28 21.86 22.18 21.64 165,900 21.86 21.86
07-08-27 22.12 22.37 21.74 96,100 22.03 22.03
07-08-24 21.57 22.29 21.57 99,400 22.15 22.15
07-08-23 22.69 22.84 21.50 110,800 21.68 21.68
07-08-22 22.15 23.06 22.03 262,300 22.77 22.77
Date Open High Low Vol Cls adjCls
07-08-21 22.20 22.56 21.67 87,600 21.88 21.88
07-08-20 22.23 23.31 22.04 170,800 22.26 22.26
07-08-17 21.92 24.33 21.76 462,900 22.18 22.18
07-08-16 20.55 21.37 19.86 329,400 21.32 21.32
07-08-15 20.50 21.46 20.50 174,000 20.58 20.58
07-08-14 20.84 20.93 20.43 203,400 20.50 20.50
07-08-13 21.60 21.61 20.61 484,200 20.80 20.80
07-08-10 23.87 24.47 21.15 511,400 21.43 21.43
07-08-09 22.85 24.13 22.08 856,600 23.81 23.81
Date Open High Low Vol Cls adjCls
07-08-08 21.56 24.80 21.33 1,043,600 23.00 23.00
07-08-07 20.56 21.56 20.46 510,800 21.45 21.45
07-08-06 20.15 20.55 19.93 421,300 20.47 20.47
07-08-03 19.95 20.42 19.92 236,700 20.07 20.07
07-08-02 19.81 20.21 19.44 198,500 19.93 19.93
07-08-01 19.94 19.94 19.06 314,900 19.73 19.73
07-07-31 20.10 20.15 19.81 202,000 20.00 20.00
07-07-30 19.82 20.21 19.38 267,200 19.97 19.97
07-07-27 20.60 20.87 19.74 445,400 19.81 19.81
Date Open High Low Vol Cls adjCls
07-07-26 20.62 20.69 19.70 185,300 20.11 20.11
07-07-25 21.07 21.11 20.70 185,100 20.81 20.81
07-07-24 21.08 21.18 20.94 211,600 21.01 21.01
07-07-23 21.20 21.31 20.91 199,300 21.28 21.28
07-07-20 21.06 21.13 20.95 221,000 21.07 21.07
07-07-19 21.16 21.22 20.90 175,800 21.11 21.11
07-07-18 20.85 21.30 20.59 268,700 21.27 21.27
07-07-17 20.19 20.94 20.18 323,900 20.90 20.90
07-07-16 20.19 20.30 19.95 305,100 20.28 20.28
Date Open High Low Vol Cls adjCls
07-07-13 20.11 20.21 19.94 140,800 20.21 20.21
07-07-12 19.75 20.12 19.56 214,600 20.12 20.12
07-07-11 19.78 19.82 19.53 126,700 19.63 19.63
07-07-10 20.14 20.14 19.77 253,400 19.83 19.83
07-07-09 20.39 20.39 19.93 175,800 20.18 20.18
07-07-06 20.22 20.42 19.93 107,800 20.42 20.42
07-07-05 20.15 20.30 19.77 135,300 20.27 20.27
07-07-03 20.11 20.11 19.75 117,800 20.03 20.03
07-07-02 19.87 20.07 19.62 285,300 20.05 20.05
Date Open High Low Vol Cls adjCls
07-06-29 19.79 19.93 19.58 198,400 19.74 19.74
07-06-28 19.49 19.70 19.40 154,600 19.67 19.67
07-06-27 19.16 19.51 19.00 205,300 19.48 19.48
07-06-26 18.87 19.32 18.81 154,600 19.29 19.29
07-06-25 18.48 18.99 18.43 268,800 18.79 18.79
07-06-22 18.53 18.60 18.30 184,300 18.45 18.45
07-06-21 18.53 18.97 18.26 313,000 18.60 18.60
07-06-20 19.41 19.41 18.50 238,200 18.65 18.65
07-06-19 19.60 19.62 19.26 125,900 19.31 19.31
Date Open High Low Vol Cls adjCls
07-06-18 19.75 19.82 19.68 431,600 19.76 19.76
07-06-15 19.94 19.94 19.51 303,700 19.73 19.73
07-06-14 19.73 19.98 19.55 114,100 19.65 19.65
07-06-13 19.69 20.08 19.49 98,700 19.77 19.77
07-06-12 19.85 19.85 19.46 124,700 19.63 19.63
07-06-11 19.78 20.14 19.62 72,700 20.00 20.00
07-06-08 19.78 19.99 19.55 86,100 19.92 19.92
07-06-07 20.15 20.20 19.71 84,500 19.78 19.78
07-06-06 20.46 20.46 20.02 63,300 20.29 20.29
Date Open High Low Vol Cls adjCls
07-06-05 20.46 20.62 20.36 118,100 20.62 20.62
07-06-04 20.21 20.62 20.21 104,800 20.60 20.60
07-06-01 20.34 20.61 20.12 77,600 20.36 20.36
07-05-31 20.13 20.72 20.13 175,300 20.25 20.25
07-05-30 20.19 20.39 19.92 132,500 20.05 20.05
07-05-29 20.12 20.56 20.03 102,200 20.35 20.35
07-05-25 20.11 20.37 19.96 106,300 20.01 20.01
07-05-24 20.28 20.60 19.94 119,600 19.99 19.99
07-05-23 20.49 20.84 20.19 51,300 20.30 20.30
Date Open High Low Vol Cls adjCls
07-05-22 20.24 20.52 20.16 95,500 20.52 20.52
07-05-21 20.44 20.61 20.12 94,600 20.29 20.29
07-05-18 20.40 20.69 20.29 83,400 20.55 20.55
07-05-17 20.34 20.39 20.23 60,300 20.34 20.34
07-05-16 20.40 20.79 20.29 92,900 20.43 20.43
07-05-15 20.69 21.00 20.20 95,000 20.30 20.30
07-05-14 21.02 21.44 20.50 115,000 20.74 20.74
07-05-11 21.05 21.15 20.75 60,100 21.09 21.09
07-05-10 21.26 21.33 20.76 120,200 20.84 20.84
Date Open High Low Vol Cls adjCls
07-05-09 21.21 21.46 20.75 125,200 21.41 21.41
07-05-08 21.13 21.36 20.66 82,500 21.31 21.31
07-05-07 21.11 21.28 21.00 82,100 21.16 21.16
07-05-04 21.06 21.06 20.81 92,800 20.98 20.98
07-05-03 20.77 21.02 20.61 180,100 20.97 20.97
07-05-02 20.52 20.86 20.42 99,600 20.81 20.81
07-05-01 20.58 20.69 20.01 150,000 20.55 20.55
07-04-30 21.45 21.45 20.41 152,900 20.59 20.59
07-04-27 21.44 21.85 21.10 198,600 21.38 21.38
Date Open High Low Vol Cls adjCls
07-04-26 20.86 20.93 20.67 42,800 20.82 20.82
07-04-25 20.95 21.13 20.71 114,600 20.78 20.78
07-04-24 20.98 21.22 20.63 103,200 20.95 20.95
07-04-23 20.80 21.00 20.80 62,200 20.90 20.90
07-04-20 20.55 20.93 20.55 76,300 20.87 20.87
07-04-19 20.47 20.73 20.35 131,800 20.64 20.64
07-04-18 21.09 21.23 20.53 110,500 20.57 20.57
07-04-17 20.93 21.53 20.93 204,700 21.14 21.14
07-04-16 20.60 21.00 20.60 154,200 20.95 20.95
Date Open High Low Vol Cls adjCls
07-04-13 20.15 20.47 20.15 67,500 20.46 20.46
07-04-12 20.25 20.51 20.06 167,600 20.09 20.09
07-04-11 20.82 20.82 20.20 112,500 20.40 20.40
07-04-10 20.71 20.81 20.58 60,100 20.81 20.81
07-04-09 21.01 21.01 20.73 65,500 20.73 20.73
07-04-05 21.24 21.31 20.90 66,600 20.94 20.94
07-04-04 21.92 21.92 21.15 140,200 21.21 21.21
07-04-03 21.56 21.89 21.42 295,200 21.88 21.88
07-04-02 21.09 21.53 20.87 188,600 21.51 21.51
Date Open High Low Vol Cls adjCls
07-03-30 21.10 21.20 20.85 162,000 21.13 21.13
07-03-29 20.98 21.11 20.76 237,000 21.10 21.10
07-03-28 20.81 20.87 20.69 69,700 20.86 20.86
07-03-27 21.12 21.17 20.95 174,200 21.01 21.01
07-03-26 21.43 21.47 20.97 104,200 21.15 21.15
07-03-23 21.24 21.51 21.24 170,500 21.40 21.40
07-03-22 21.28 21.34 21.12 57,400 21.28 21.28
07-03-21 20.77 21.30 20.70 94,700 21.30 21.30
07-03-20 20.65 20.88 20.61 123,200 20.80 20.80
Date Open High Low Vol Cls adjCls
07-03-19 20.68 20.82 20.57 95,100 20.70 20.70
07-03-16 20.76 20.79 20.30 202,600 20.51 20.51
07-03-15 20.58 20.82 20.55 75,200 20.77 20.77
07-03-14 20.66 20.84 20.34 47,300 20.65 20.65
07-03-13 20.77 20.91 20.54 174,200 20.75 20.75
07-03-12 20.67 20.93 20.57 76,000 20.83 20.83
07-03-09 20.74 20.74 20.50 59,200 20.65 20.65
07-03-08 20.18 20.67 20.00 150,800 20.62 20.62
07-03-07 20.06 20.34 19.97 93,500 20.01 20.01
Date Open High Low Vol Cls adjCls
07-03-06 19.82 20.13 19.64 88,900 20.12 20.12
07-03-05 20.00 20.08 19.50 159,400 19.64 19.64
07-03-02 20.17 20.40 20.00 104,200 20.01 20.01
07-03-01 20.05 20.58 19.96 61,200 20.26 20.26
07-02-28 20.37 20.63 20.12 83,400 20.38 20.38
07-02-27 21.11 21.15 20.32 103,700 20.40 20.40
07-02-26 21.35 21.55 21.10 122,900 21.50 21.50
07-02-23 21.30 21.47 21.22 63,000 21.34 21.34
07-02-22 21.49 21.49 21.21 142,600 21.39 21.39
Date Open High Low Vol Cls adjCls
07-02-21 21.05 21.50 21.05 138,600 21.42 21.42
07-02-20 20.54 21.30 20.34 229,900 21.19 21.19
07-02-16 20.40 20.63 19.78 241,400 20.63 20.63
07-02-15 20.28 20.32 19.83 91,600 19.99 19.99
07-02-14 20.17 20.81 20.17 79,200 20.40 20.40
07-02-13 19.85 20.54 19.85 76,400 20.29 20.29
07-02-12 20.24 20.25 19.76 123,300 19.82 19.82
07-02-09 20.17 20.32 20.00 61,800 20.13 20.13
07-02-08 20.52 20.52 20.08 49,200 20.25 20.25
Date Open High Low Vol Cls adjCls
07-02-07 20.55 20.68 20.31 62,800 20.61 20.61
07-02-06 20.41 20.64 20.03 75,500 20.64 20.64
07-02-05 20.86 20.89 19.95 162,100 20.36 20.36
07-02-02 21.23 21.23 20.77 102,800 20.93 20.93
07-02-01 20.51 21.23 20.51 205,700 21.22 21.22
07-01-31 20.61 20.75 20.36 155,700 20.40 20.40
07-01-30 20.95 20.95 20.66 48,500 20.68 20.68
07-01-29 20.54 21.02 20.54 96,300 20.95 20.95
07-01-26 20.78 20.90 20.46 77,200 20.63 20.63
Date Open High Low Vol Cls adjCls
07-01-25 20.95 21.00 20.46 110,500 20.78 20.78
07-01-24 20.58 21.12 20.58 69,100 21.00 21.00
07-01-23 21.01 21.17 20.57 74,600 20.59 20.59
07-01-22 21.47 21.47 20.81 86,600 21.00 21.00
07-01-19 20.50 21.49 20.41 89,600 21.48 21.48
07-01-18 20.88 20.99 20.52 136,100 20.54 20.54
07-01-17 20.69 21.02 20.69 90,200 20.85 20.85
07-01-16 20.98 21.49 20.66 138,700 20.81 20.81
07-01-12 20.92 21.20 20.86 76,600 20.94 20.94
Date Open High Low Vol Cls adjCls
07-01-11 20.69 21.25 20.68 104,900 20.97 20.97
07-01-10 20.30 20.72 20.26 94,100 20.54 20.54
07-01-09 20.17 20.52 20.13 130,800 20.36 20.36
07-01-08 20.03 20.20 19.90 63,100 20.06 20.06
07-01-05 20.15 20.17 19.89 97,300 19.96 19.96
07-01-04 19.36 20.11 19.22 149,000 20.09 20.09
07-01-03 20.33 20.58 19.38 105,400 19.41 19.41
06-12-29 19.95 20.31 19.93 74,200 20.21 20.21
06-12-28 20.05 20.18 19.81 44,800 19.92 19.92
Date Open High Low Vol Cls adjCls
06-12-27 19.87 20.32 19.73 102,400 20.21 20.21
06-12-26 19.56 19.90 19.54 49,900 19.89 19.89
06-12-22 19.53 19.79 19.44 24,500 19.59 19.59
06-12-21 19.50 19.66 19.45 87,500 19.47 19.47
06-12-20 19.00 19.53 18.82 48,600 19.44 19.44
06-12-19 19.12 19.20 18.50 191,700 19.04 19.04
06-12-18 19.61 19.83 19.11 87,500 19.16 19.16
06-12-15 19.86 19.96 19.48 69,300 19.54 19.54
06-12-14 19.86 20.28 19.70 96,500 19.75 19.75
Date Open High Low Vol Cls adjCls
06-12-13 19.85 20.13 19.85 46,800 19.90 19.90
06-12-12 20.23 20.23 19.68 70,100 19.68 19.68
06-12-11 19.96 20.39 19.94 48,700 20.21 20.21
06-12-08 20.35 20.35 19.95 124,600 20.06 20.06
06-12-07 20.72 20.91 20.32 29,800 20.34 20.34
06-12-06 20.76 20.90 20.55 50,200 20.74 20.74
06-12-05 21.50 21.68 20.78 77,000 20.80 20.80
06-12-04 21.10 21.71 20.89 61,700 21.50 21.50
06-12-01 20.85 21.10 20.62 85,600 21.09 21.09
Date Open High Low Vol Cls adjCls
06-11-30 21.03 21.03 20.62 134,100 20.74 20.74
06-11-29 20.89 21.17 20.86 51,800 21.09 21.09
06-11-28 20.52 20.88 20.28 79,100 20.79 20.79
06-11-27 21.08 21.10 20.46 99,900 20.53 20.53
06-11-24 21.01 21.26 20.95 25,100 21.23 21.23
06-11-22 21.39 21.41 21.03 27,400 21.23 21.23
06-11-21 21.02 21.42 20.98 56,100 21.39 21.39
06-11-20 20.94 21.00 20.67 62,600 20.96 20.96
06-11-17 21.27 21.48 20.93 114,000 20.99 20.99
Date Open High Low Vol Cls adjCls
06-11-16 21.98 21.98 21.51 83,200 21.62 21.62
06-11-15 21.40 22.20 21.35 72,400 22.00 22.00
06-11-14 21.16 21.36 20.96 96,700 21.34 21.34
06-11-13 20.52 21.29 20.47 45,000 21.19 21.19
06-11-10 20.30 20.61 20.03 90,000 20.58 20.58
06-11-09 21.06 21.06 20.29 125,400 20.30 20.30
06-11-08 20.72 21.41 20.55 40,000 21.00 21.00
06-11-07 20.91 21.03 20.71 42,100 20.77 20.77
06-11-06 20.70 20.99 20.46 82,100 20.84 20.84
Date Open High Low Vol Cls adjCls
06-11-03 21.10 21.10 20.41 51,300 20.54 20.54
06-11-02 21.06 21.12 20.56 91,800 21.01 21.01
06-11-01 21.55 21.55 20.96 69,500 21.17 21.17
06-10-31 21.61 21.61 21.35 54,600 21.53 21.53
06-10-30 21.78 21.78 21.00 185,900 21.50 21.50
06-10-27 22.27 22.65 21.60 236,200 21.80 21.80
06-10-26 22.86 22.98 22.03 100,900 22.86 22.86
06-10-25 21.77 22.64 21.77 112,000 22.44 22.44
06-10-24 21.32 21.79 21.29 79,400 21.76 21.76
Date Open High Low Vol Cls adjCls
06-10-23 21.60 21.99 21.25 97,000 21.30 21.30
06-10-20 22.15 22.15 21.50 47,900 21.71 21.71
06-10-19 21.67 22.17 21.60 46,800 22.02 22.02
06-10-18 21.96 22.00 21.53 43,900 21.79 21.79
06-10-17 21.87 21.94 21.42 31,000 21.88 21.88
06-10-16 21.84 22.04 21.59 35,700 21.96 21.96
06-10-13 22.25 22.35 21.85 59,200 21.90 21.90
06-10-12 21.48 22.28 21.48 95,700 22.21 22.21
06-10-11 21.75 21.86 21.11 75,400 21.29 21.29
Date Open High Low Vol Cls adjCls
06-10-10 21.82 22.13 21.75 57,400 21.91 21.91
06-10-09 22.23 22.23 21.81 100,700 21.85 21.85
06-10-06 22.58 22.61 22.21 49,900 22.37 22.37
06-10-05 22.22 22.87 22.05 138,000 22.74 22.74
06-10-04 21.82 22.55 21.76 179,200 22.36 22.36
06-10-03 21.98 22.17 21.75 95,300 21.82 21.82
06-10-02 21.92 22.38 21.92 70,200 22.13 22.13
06-09-29 21.90 22.55 21.86 121,800 22.01 22.01
06-09-28 22.50 22.57 21.94 95,500 21.98 21.98
Date Open High Low Vol Cls adjCls
06-09-27 22.87 23.26 22.38 82,400 22.40 22.40
06-09-26 23.54 23.68 22.72 160,100 22.87 22.87
06-09-25 22.08 22.54 21.64 42,900 22.54 22.54
06-09-22 22.59 22.84 21.93 64,600 22.10 22.10
06-09-21 22.33 22.86 21.67 100,100 22.75 22.75
06-09-20 21.42 22.35 21.24 75,400 22.27 22.27
06-09-19 21.60 21.60 20.82 81,200 21.34 21.34
06-09-18 21.95 21.95 21.23 86,400 21.60 21.60
06-09-15 22.19 23.61 21.77 241,100 22.08 22.08
Date Open High Low Vol Cls adjCls
06-09-14 20.85 22.11 20.40 203,500 21.97 21.97
06-09-13 20.15 20.36 19.57 110,300 20.27 20.27
06-09-12 18.57 20.11 18.55 122,800 20.11 20.11
06-09-11 18.04 18.73 18.04 44,000 18.50 18.50
06-09-08 18.12 18.19 18.01 46,500 18.19 18.19
06-09-07 18.08 18.19 17.92 47,500 18.08 18.08
06-09-06 18.44 18.56 17.69 159,200 18.13 18.13
06-09-05 18.66 18.70 18.44 35,500 18.65 18.65
06-09-01 18.61 18.66 18.00 77,000 18.57 18.57
Date Open High Low Vol Cls adjCls
06-08-31 18.21 18.84 18.21 107,300 18.43 18.43
06-08-30 18.12 18.89 18.06 81,100 18.20 18.20
06-08-29 18.00 18.54 17.85 129,500 18.33 18.33
06-08-28 18.02 18.47 17.87 132,600 17.97 17.97
06-08-25 18.27 18.48 17.95 70,600 18.05 18.05
06-08-24 18.36 18.46 17.95 67,200 18.33 18.33
06-08-23 18.92 19.10 18.02 147,600 18.34 18.34
06-08-22 19.15 19.43 18.81 63,800 18.97 18.97
06-08-21 19.56 19.58 19.14 47,700 19.23 19.23
Date Open High Low Vol Cls adjCls
06-08-18 19.54 19.75 19.11 43,600 19.73 19.73
06-08-17 19.64 19.72 19.35 59,200 19.41 19.41
06-08-16 19.55 19.95 19.23 97,400 19.65 19.65
06-08-15 18.06 19.28 18.00 113,400 19.26 19.26
06-08-14 17.99 18.18 17.64 143,700 17.81 17.81
06-08-11 18.38 18.56 17.76 65,700 17.77 17.77
06-08-10 17.95 18.65 17.68 83,100 18.50 18.50
06-08-09 18.97 18.97 17.78 90,800 17.87 17.87
06-08-08 19.44 19.44 18.69 75,200 18.75 18.75
Date Open High Low Vol Cls adjCls
06-08-07 18.98 19.62 18.58 64,400 19.38 19.38
06-08-04 20.00 20.33 18.72 89,700 18.95 18.95
06-08-03 19.02 20.00 18.15 307,800 19.90 19.90
06-08-02 18.51 18.73 17.80 195,200 17.95 17.95
06-08-01 19.10 19.25 18.36 101,600 18.49 18.49
06-07-31 19.47 19.68 19.11 145,900 19.13 19.13
06-07-28 20.02 20.02 19.20 141,500 19.53 19.53
06-07-27 20.13 20.24 19.63 166,100 19.85 19.85
06-07-26 20.60 20.75 19.72 141,400 19.72 19.72
Date Open High Low Vol Cls adjCls
06-07-25 20.47 20.82 20.38 75,600 20.50 20.50
06-07-24 20.27 20.65 20.25 124,100 20.53 20.53
06-07-21 20.16 21.01 19.80 128,200 20.21 20.21
06-07-20 21.16 21.40 19.96 134,000 19.97 19.97
06-07-19 20.40 21.23 20.33 76,900 21.04 21.04
06-07-18 20.50 20.85 20.14 98,700 20.29 20.29
06-07-17 19.94 20.51 19.88 50,100 20.21 20.21
06-07-14 20.00 20.11 19.76 102,800 20.04 20.04
06-07-13 20.72 20.78 19.89 138,900 19.95 19.95
Date Open High Low Vol Cls adjCls
06-07-12 21.34 21.79 20.69 119,300 20.92 20.92
06-07-11 21.69 21.69 21.00 161,800 21.46 21.46
06-07-10 21.43 21.89 21.43 45,200 21.75 21.75
06-07-07 22.59 22.69 21.39 53,400 21.40 21.40
06-07-06 22.90 23.87 22.62 137,500 22.73 22.73
06-07-05 22.09 22.92 22.09 117,400 22.77 22.77
06-07-03 22.10 22.35 22.10 15,400 22.35 22.35
06-06-30 21.59 22.73 21.52 174,700 22.34 22.34
06-06-29 20.17 22.00 20.17 130,400 21.35 21.35
Date Open High Low Vol Cls adjCls
06-06-28 21.06 21.06 19.64 270,000 20.30 20.30
06-06-27 21.60 21.80 20.96 63,700 20.97 20.97
06-06-26 21.88 21.88 21.48 54,800 21.59 21.59
06-06-23 21.56 22.06 21.26 51,300 21.64 21.64
06-06-22 21.47 21.77 21.08 58,300 21.67 21.67
06-06-21 21.52 22.23 21.50 87,100 21.55 21.55
06-06-20 21.66 22.68 21.49 70,500 21.51 21.51
06-06-19 23.13 23.13 21.55 115,600 21.57 21.57
06-06-16 22.97 23.25 22.54 260,700 22.97 22.97
Date Open High Low Vol Cls adjCls
06-06-15 23.05 23.46 22.95 99,200 23.08 23.08
06-06-14 22.94 23.05 22.57 70,700 22.78 22.78
06-06-13 23.60 23.89 22.76 88,900 22.98 22.98
06-06-12 23.99 24.15 23.56 47,700 23.62 23.62
06-06-09 24.27 24.93 23.67 41,900 23.89 23.89
06-06-08 24.17 24.25 23.55 133,400 24.20 24.20
06-06-07 24.50 25.00 24.15 56,700 24.17 24.17
06-06-06 25.37 25.53 24.26 107,400 24.52 24.52
06-06-05 26.44 26.44 25.04 144,100 25.23 25.23
Date Open High Low Vol Cls adjCls
06-06-02 27.50 27.50 26.21 130,800 26.66 26.66
06-06-01 26.72 27.42 26.31 153,000 27.33 27.33
06-05-31 26.02 26.77 25.43 171,200 26.66 26.66
06-05-30 26.15 26.15 25.22 66,500 25.94 25.94
06-05-26 26.34 26.47 25.51 96,000 26.23 26.23
06-05-25 25.26 26.25 25.07 81,700 26.24 26.24
06-05-24 23.68 25.28 23.47 209,800 25.22 25.22
06-05-23 24.48 24.76 23.57 145,000 23.78 23.78
06-05-22 23.63 24.35 23.63 53,200 24.19 24.19
Date Open High Low Vol Cls adjCls
06-05-19 23.62 24.00 23.50 83,100 23.86 23.86
06-05-18 24.04 24.10 23.75 48,800 23.80 23.80
06-05-17 24.20 24.30 23.72 70,300 23.85 23.85
06-05-16 23.75 24.62 23.67 56,700 24.49 24.49
06-05-15 23.66 24.43 23.39 145,200 23.76 23.76
06-05-12 24.40 24.45 23.58 128,000 23.94 23.94
06-05-11 25.13 25.40 24.43 65,200 24.43 24.43
06-05-10 25.85 25.85 24.87 29,200 25.14 25.14
06-05-09 25.37 26.22 25.17 41,500 25.99 25.99
Date Open High Low Vol Cls adjCls
06-05-08 26.11 26.13 24.90 89,800 25.43 25.43
06-05-05 25.54 26.41 25.39 37,900 26.16 26.16
06-05-04 25.26 25.59 25.21 34,600 25.54 25.54
06-05-03 25.60 25.71 25.22 16,600 25.45 25.45
06-05-02 25.25 25.60 24.88 31,200 25.60 25.60
06-05-01 26.42 26.50 25.29 23,900 25.33 25.33
06-04-28 25.15 26.70 24.80 100,700 26.33 26.33
06-04-27 24.53 24.98 24.34 43,700 24.47 24.47
06-04-26 25.82 25.82 24.73 37,700 24.96 24.96
Date Open High Low Vol Cls adjCls
06-04-25 25.89 25.89 25.21 35,000 25.61 25.61
06-04-24 26.07 26.24 25.85 34,800 25.87 25.87
06-04-21 26.31 26.64 25.96 36,500 26.39 26.39
06-04-20 26.14 26.41 25.61 29,100 26.31 26.31
06-04-19 25.94 26.44 25.81 30,200 26.24 26.24
06-04-18 25.42 26.09 24.51 181,400 25.88 25.88
06-04-17 26.08 26.08 25.02 60,400 25.50 25.50
06-04-13 25.41 26.13 25.25 23,500 26.13 26.13
06-04-12 25.38 25.64 25.32 20,100 25.53 25.53
Date Open High Low Vol Cls adjCls
06-04-11 25.70 25.73 25.09 31,400 25.52 25.52
06-04-10 25.61 26.06 25.54 20,000 25.65 25.65
06-04-07 26.28 26.42 25.45 39,000 25.55 25.55
06-04-06 25.81 26.25 25.70 59,000 26.22 26.22
06-04-05 26.54 26.54 25.75 116,600 25.91 25.91
06-04-04 26.50 26.74 26.18 63,700 26.54 26.54
06-04-03 27.00 27.00 26.04 34,700 26.33 26.33
06-03-31 26.50 27.00 26.32 56,700 27.00 27.00
06-03-30 26.34 26.75 26.17 25,800 26.33 26.33
Date Open High Low Vol Cls adjCls
06-03-29 26.30 26.79 25.99 38,200 26.73 26.73
06-03-28 25.75 26.20 25.75 26,700 26.18 26.18
06-03-27 25.75 26.34 25.51 43,600 25.87 25.87
06-03-24 26.18 26.36 25.67 45,600 25.93 25.93
06-03-23 26.34 26.34 25.69 31,300 25.80 25.80
06-03-22 25.48 26.40 25.37 34,800 26.34 26.34
06-03-21 25.49 26.64 25.46 51,400 25.49 25.49
06-03-20 25.76 26.40 25.60 49,400 26.38 26.38
06-03-17 24.99 25.88 24.80 200,700 25.59 25.59
Date Open High Low Vol Cls adjCls
06-03-16 25.25 25.25 24.87 114,800 24.99 24.99
06-03-15 25.21 25.25 25.00 155,100 25.01 25.01
06-03-14 24.60 25.26 24.59 54,600 24.99 24.99
06-03-13 24.50 24.83 24.44 41,200 24.61 24.61
06-03-10 24.25 24.50 24.10 30,700 24.49 24.49
06-03-09 24.26 24.63 24.10 32,900 24.28 24.28
06-03-08 24.34 24.64 24.00 20,900 24.17 24.17
06-03-07 24.69 24.95 24.29 35,800 24.42 24.42
06-03-06 25.11 25.11 24.62 37,200 24.81 24.81
Date Open High Low Vol Cls adjCls
06-03-03 25.08 25.29 24.88 97,700 25.03 25.03
06-03-02 26.11 26.11 24.76 64,500 25.20 25.20
06-03-01 25.38 26.13 25.38 29,100 26.09 26.09
06-02-28 26.97 26.97 25.26 121,100 25.39 25.39
06-02-27 26.72 26.98 26.35 43,500 26.98 26.98
06-02-24 26.43 26.89 25.84 71,000 26.52 26.52
06-02-23 26.52 26.59 26.06 34,600 26.23 26.23
06-02-22 25.98 26.75 25.86 61,400 26.59 26.59
06-02-21 26.32 26.62 25.54 49,900 25.99 25.99
Date Open High Low Vol Cls adjCls
06-02-17 26.75 26.75 26.17 28,700 26.63 26.63
06-02-16 26.40 26.66 26.25 34,900 26.60 26.60
06-02-15 26.07 26.37 25.67 55,600 26.32 26.32
06-02-14 25.50 26.43 25.46 60,700 26.25 26.25
06-02-13 25.95 25.95 25.48 44,300 25.48 25.48
06-02-10 25.65 26.03 25.36 29,000 25.94 25.94
06-02-09 25.89 26.13 25.62 22,900 25.62 25.62
06-02-08 25.32 26.07 25.32 38,100 26.00 26.00
06-02-07 25.90 26.00 25.23 47,800 25.39 25.39
Date Open High Low Vol Cls adjCls
06-02-06 27.16 27.16 25.99 55,900 25.99 25.99
06-02-03 25.91 27.40 25.63 112,500 27.19 27.19
06-02-02 25.46 25.97 25.09 117,200 25.96 25.96
06-02-01 25.25 25.47 25.16 135,700 25.31 25.31
06-01-31 25.01 25.50 24.98 108,400 25.28 25.28
06-01-30 25.09 25.16 24.94 34,400 25.16 25.16
06-01-27 24.95 25.25 24.72 39,100 25.14 25.14
06-01-26 25.05 25.27 24.99 66,600 25.07 25.07
06-01-25 24.71 25.01 24.51 31,200 25.00 25.00
Date Open High Low Vol Cls adjCls
06-01-24 24.78 24.79 24.44 32,500 24.71 24.71
06-01-23 24.62 24.82 24.15 24,500 24.72 24.72
06-01-20 24.40 24.60 24.18 35,100 24.51 24.51
06-01-19 23.71 24.40 23.51 45,800 24.40 24.40
06-01-18 23.47 23.74 23.43 42,100 23.53 23.53
06-01-17 23.79 24.01 23.42 41,700 23.61 23.61
06-01-13 24.19 24.30 23.81 19,400 23.94 23.94
06-01-12 24.02 24.49 23.96 86,200 24.24 24.24
06-01-11 24.20 24.25 23.95 85,800 24.11 24.11
Date Open High Low Vol Cls adjCls
06-01-10 24.40 24.45 24.17 152,800 24.25 24.25
06-01-09 24.40 24.50 24.20 173,200 24.26 24.26
06-01-06 24.39 24.42 24.01 198,200 24.30 24.30
06-01-05 24.19 24.45 23.91 95,500 24.25 24.25
06-01-04 23.01 24.07 22.99 146,800 24.00 24.00
06-01-03 22.75 23.12 22.27 42,000 23.07 23.07
05-12-30 23.17 23.23 22.79 35,100 22.86 22.86
05-12-29 23.50 23.82 23.29 14,000 23.29 23.29
05-12-28 23.80 23.84 23.36 33,000 23.68 23.68
Date Open High Low Vol Cls adjCls
05-12-27 23.71 23.81 23.04 43,800 23.40 23.40
05-12-23 23.48 23.58 23.08 26,700 23.44 23.44
05-12-22 23.30 23.47 23.00 27,300 23.47 23.47
05-12-21 22.91 23.27 22.91 27,700 23.09 23.09
05-12-20 22.50 23.14 22.49 76,900 23.04 23.04
05-12-19 23.90 23.90 22.26 103,200 22.41 22.41
05-12-16 24.00 24.23 23.75 124,600 24.00 24.00
05-12-15 24.76 24.80 23.83 46,100 24.19 24.19
05-12-14 24.40 24.81 24.40 86,300 24.50 24.50
Date Open High Low Vol Cls adjCls
05-12-13 24.09 24.44 24.00 142,400 24.35 24.35
05-12-12 23.98 24.25 23.76 110,600 24.16 24.16
05-12-09 23.75 23.90 23.57 37,500 23.74 23.74
05-12-08 23.36 23.73 23.36 50,100 23.73 23.73
05-12-07 23.23 23.60 23.11 44,500 23.52 23.52
05-12-06 23.38 23.69 23.34 100,300 23.34 23.34
05-12-05 23.75 23.75 23.35 35,700 23.38 23.38
05-12-02 23.87 23.87 23.51 25,500 23.75 23.75
05-12-01 23.75 24.75 23.56 156,200 23.69 23.69
Date Open High Low Vol Cls adjCls
05-11-30 23.50 23.75 23.23 31,400 23.74 23.74
05-11-29 23.58 23.75 23.25 62,900 23.63 23.63
05-11-28 23.46 23.77 23.22 87,200 23.44 23.44
05-11-25 23.52 23.75 23.21 7,900 23.65 23.65
05-11-23 23.42 23.56 23.30 15,800 23.39 23.39
05-11-22 22.90 23.58 22.72 42,200 23.53 23.53
05-11-21 23.40 23.40 22.74 39,300 23.01 23.01
05-11-18 23.09 23.35 22.81 73,900 23.29 23.29
05-11-17 21.64 22.88 21.64 45,100 22.88 22.88
Date Open High Low Vol Cls adjCls
05-11-16 21.81 21.87 21.20 29,400 21.31 21.31
05-11-15 23.07 23.20 21.95 59,500 22.01 22.01
05-11-14 23.31 23.31 23.11 42,700 23.21 23.21
05-11-11 22.48 23.36 22.48 113,500 23.26 23.26
05-11-10 22.50 22.80 21.83 37,500 22.59 22.59
05-11-09 22.22 22.55 22.13 31,300 22.39 22.39
05-11-08 22.32 22.33 21.80 44,900 22.01 22.01
05-11-07 22.00 22.38 21.63 69,300 22.28 22.28
05-11-04 22.13 22.14 21.65 72,400 21.68 21.68
Date Open High Low Vol Cls adjCls
05-11-03 22.25 23.04 21.97 108,300 22.09 22.09
05-11-02 22.12 22.33 21.90 54,000 22.08 22.08
05-11-01 21.55 22.37 21.31 95,400 22.01 22.01
05-10-31 21.19 21.87 21.18 252,500 21.70 21.70
05-10-28 20.00 21.75 20.00 194,300 21.14 21.14
05-10-27 20.44 20.77 19.46 56,200 19.93 19.93
05-10-26 20.71 21.26 20.46 126,600 20.65 20.65
05-10-25 20.75 20.96 20.56 84,100 20.81 20.81
05-10-24 20.36 20.82 20.01 68,200 20.72 20.72
Date Open High Low Vol Cls adjCls
05-10-21 19.45 20.29 19.45 45,800 20.17 20.17
05-10-20 19.40 19.60 19.25 36,100 19.50 19.50
05-10-19 18.96 19.65 18.79 81,100 19.60 19.60
05-10-18 19.55 19.67 18.90 56,800 19.10 19.10
05-10-17 19.80 19.89 19.05 47,300 19.48 19.48
05-10-14 19.72 19.89 19.54 22,800 19.77 19.77
05-10-13 19.60 19.90 18.90 138,900 19.50 19.50
05-10-12 20.25 20.39 19.60 70,600 19.64 19.64
05-10-11 20.32 20.70 20.28 69,800 20.30 20.30
Date Open High Low Vol Cls adjCls
05-10-10 20.31 20.65 20.09 123,600 20.45 20.45
05-10-07 20.78 20.78 20.09 101,700 20.54 20.54
05-10-06 20.24 20.97 19.85 198,100 20.62 20.62
05-10-05 20.13 20.84 19.78 156,700 20.00 20.00
05-10-04 20.51 21.08 20.15 110,400 20.15 20.15
05-10-03 20.55 21.74 20.05 220,100 20.32 20.32
05-09-30 20.18 20.63 20.00 76,100 20.43 20.43
05-09-29 19.45 20.12 19.20 121,600 20.04 20.04
05-09-28 19.73 19.90 19.20 89,400 19.37 19.37
Date Open High Low Vol Cls adjCls
05-09-27 19.99 20.20 19.56 90,300 19.90 19.90
05-09-26 19.37 20.58 19.37 107,900 20.14 20.14
05-09-23 19.14 19.39 18.90 96,200 19.11 19.11
05-09-22 19.74 19.74 18.94 115,100 19.25 19.25
05-09-21 19.85 20.00 19.50 73,800 19.51 19.51
05-09-20 20.22 20.39 19.85 60,700 19.91 19.91
05-09-19 20.93 20.96 19.97 56,600 20.16 20.16
05-09-16 20.23 21.19 19.99 133,500 21.00 21.00
05-09-15 20.66 20.76 19.92 76,300 20.07 20.07
Date Open High Low Vol Cls adjCls
05-09-14 21.02 21.14 20.61 66,300 20.65 20.65
05-09-13 21.07 21.48 20.72 78,200 21.03 21.03
05-09-12 20.05 21.11 19.86 166,300 21.07 21.07
05-09-09 19.83 20.08 19.42 113,700 19.85 19.85
05-09-08 20.80 20.80 19.66 162,300 19.82 19.82
05-09-07 20.77 20.99 20.70 173,000 20.90 20.90
05-09-06 20.83 20.99 20.50 204,200 20.74 20.74
05-09-02 20.99 20.99 20.61 141,400 20.74 20.74
05-09-01 21.28 21.31 20.47 139,700 21.00 21.00
Date Open High Low Vol Cls adjCls
05-08-31 21.11 21.38 20.94 55,300 21.29 21.29
05-08-30 21.00 21.29 20.71 158,600 21.00 21.00
05-08-29 20.83 21.07 20.45 45,000 21.00 21.00
05-08-26 21.32 21.33 20.45 32,900 20.60 20.60
05-08-25 20.72 21.29 20.69 81,300 21.21 21.21
05-08-24 22.03 22.03 20.25 312,900 20.57 20.57
05-08-23 22.26 22.30 21.98 52,300 22.02 22.02
05-08-22 22.85 22.85 22.16 94,000 22.25 22.25
05-08-19 22.57 22.90 22.51 17,600 22.64 22.64
Date Open High Low Vol Cls adjCls
05-08-18 22.59 23.12 22.40 54,900 22.67 22.67
05-08-17 22.39 22.96 22.39 36,900 22.68 22.68
05-08-16 22.84 23.04 22.39 69,000 22.52 22.52
05-08-15 22.70 22.92 22.20 54,500 22.92 22.92
05-08-12 22.93 22.93 22.50 29,000 22.57 22.57
05-08-11 23.02 23.05 22.53 61,400 23.05 23.05
05-08-10 23.05 23.19 22.71 53,900 23.01 23.01
05-08-09 23.24 23.32 22.90 152,200 22.95 22.95
05-08-08 23.20 23.49 23.12 60,700 23.47 23.47
Date Open High Low Vol Cls adjCls
05-08-05 23.41 23.74 23.04 66,400 23.04 23.04
05-08-04 23.50 23.69 23.00 66,000 23.49 23.49
05-08-03 23.92 23.92 23.31 29,800 23.50 23.50
05-08-02 23.99 24.25 23.50 161,300 23.98 23.98
05-08-01 24.10 24.50 23.91 70,300 24.11 24.11
05-07-29 24.17 24.50 23.85 97,800 24.26 24.26
05-07-28 22.11 24.21 22.03 190,600 24.16 24.16
05-07-27 22.67 22.67 21.50 52,200 21.74 21.74
05-07-26 22.72 22.86 21.61 102,700 22.84 22.84
Date Open High Low Vol Cls adjCls
05-07-25 21.73 22.91 21.73 159,700 22.40 22.40
05-07-22 23.05 23.97 23.02 42,300 23.97 23.97
05-07-21 23.62 23.62 22.75 65,500 23.19 23.19
05-07-20 23.09 23.62 23.01 149,900 23.62 23.62
05-07-19 22.50 23.37 22.50 106,100 23.19 23.19
05-07-18 22.16 22.66 22.02 62,300 22.66 22.66
05-07-15 21.95 22.31 21.91 41,300 22.14 22.14
05-07-14 21.57 22.50 21.52 81,700 22.05 22.05
05-07-13 21.15 21.47 21.06 345,700 21.45 21.45
Date Open High Low Vol Cls adjCls
05-07-12 20.91 21.53 20.86 54,500 20.97 20.97
05-07-11 20.39 21.10 20.39 36,400 20.89 20.89
05-07-08 20.12 20.89 20.00 56,700 20.63 20.63
05-07-07 20.00 20.23 20.00 50,400 20.07 20.07
05-07-06 20.74 20.74 20.00 44,200 20.05 20.05
05-07-05 20.52 20.75 20.28 67,000 20.69 20.69
05-07-01 20.49 20.55 20.17 57,800 20.48 20.48
05-06-30 20.03 20.71 19.95 64,400 20.34 20.34
05-06-29 19.62 20.17 19.37 56,500 19.96 19.96
Date Open High Low Vol Cls adjCls
05-06-28 19.58 19.66 19.32 82,200 19.55 19.55
05-06-27 19.50 19.88 19.29 77,800 19.38 19.38
05-06-24 19.85 19.85 19.23 158,400 19.51 19.51
05-06-23 20.57 20.74 19.81 78,400 19.85 19.85
05-06-22 20.68 20.93 20.53 139,200 20.74 20.74
05-06-21 20.35 20.89 20.22 195,500 20.65 20.65
05-06-20 22.00 22.00 21.75 29,700 21.79 21.79
05-06-17 22.25 22.25 21.95 77,200 21.95 21.95
05-06-16 22.16 22.25 21.68 86,100 22.25 22.25
Date Open High Low Vol Cls adjCls
05-06-15 22.05 22.61 21.82 260,700 22.10 22.10
05-06-14 21.43 22.02 21.43 101,900 22.01 22.01
05-06-13 21.31 21.61 21.01 63,800 21.59 21.59
05-06-10 21.00 21.36 20.98 187,600 21.24 21.24
05-06-09 21.10 21.25 20.84 78,800 21.17 21.17
05-06-08 20.74 21.18 20.42 97,600 21.07 21.07
05-06-07 19.95 21.14 19.91 157,600 20.69 20.69
05-06-06 19.85 19.95 19.58 46,800 19.83 19.83
05-06-03 19.65 19.95 19.65 136,500 19.83 19.83
Date Open High Low Vol Cls adjCls
05-06-02 19.74 19.82 19.51 64,900 19.75 19.75
05-06-01 18.57 19.50 18.36 77,400 19.49 19.49
05-05-31 18.48 18.90 18.40 88,800 18.40 18.40
05-05-27 18.00 18.60 18.00 45,200 18.38 18.38
05-05-26 18.01 18.27 18.00 120,600 18.08 18.08
05-05-25 17.95 18.18 17.95 155,600 18.00 18.00
05-05-24 18.12 18.23 17.99 48,700 18.05 18.05
05-05-23 18.15 18.15 17.98 118,700 18.05 18.05
05-05-20 18.30 18.55 17.95 105,800 18.15 18.15
Date Open High Low Vol Cls adjCls
05-05-19 18.23 18.54 18.22 37,800 18.50 18.50
05-05-18 18.59 18.60 18.34 78,200 18.41 18.41
05-05-17 18.45 18.50 18.30 32,900 18.40 18.40
05-05-16 18.28 18.60 18.28 25,800 18.53 18.53
05-05-13 18.49 18.58 18.36 36,800 18.50 18.50
05-05-12 18.60 18.60 18.38 68,000 18.50 18.50
05-05-11 18.60 18.75 18.40 70,000 18.50 18.50
05-05-10 18.28 18.58 18.18 76,600 18.55 18.55
05-05-09 18.15 18.57 18.05 32,200 18.57 18.57
Date Open High Low Vol Cls adjCls
05-05-06 18.30 18.49 18.01 49,400 18.14 18.14
05-05-05 18.13 18.32 18.04 42,600 18.21 18.21
05-05-04 18.10 18.30 17.95 52,400 18.14 18.14
05-05-03 18.09 18.09 17.85 93,000 17.97 17.97
05-05-02 17.56 18.04 17.53 93,000 17.96 17.96
05-04-29 18.20 18.33 17.25 266,200 17.65 17.65
05-04-28 18.30 18.30 18.13 285,400 18.25 18.25
05-04-27 18.31 18.31 18.05 58,800 18.20 18.20
05-04-26 18.70 18.70 18.17 104,600 18.40 18.40
Date Open High Low Vol Cls adjCls
05-04-25 18.50 18.74 18.34 46,600 18.57 18.57
05-04-22 18.29 18.30 18.00 42,400 18.28 18.28
05-04-21 18.15 18.50 18.10 66,400 18.33 18.33
05-04-20 18.61 18.62 18.12 66,800 18.21 18.21
05-04-19 18.57 18.60 18.13 45,000 18.46 18.46
05-04-18 18.55 18.55 18.12 48,200 18.35 18.35
05-04-15 18.45 18.64 18.06 63,600 18.36 18.36
05-04-14 19.15 19.15 18.07 98,200 18.40 18.40
05-04-13 18.99 19.09 18.72 59,600 18.83 18.83
Date Open High Low Vol Cls adjCls
05-04-12 18.96 19.08 18.80 157,100 18.99 18.99
05-04-11 19.48 19.48 18.72 110,500 19.10 19.10
05-04-08 19.30 19.32 18.82 69,500 19.00 19.00
05-04-07 19.40 19.45 19.13 96,200 19.25 19.25
05-04-06 19.50 19.50 19.26 40,400 19.35 19.35
05-04-05 19.12 19.51 19.01 158,400 19.44 19.44
05-04-04 19.10 19.23 18.65 96,600 19.13 19.13
05-04-01 19.50 19.50 19.02 159,100 19.42 19.42
05-03-31 19.50 19.50 19.08 68,000 19.39 19.39
Date Open High Low Vol Cls adjCls
05-03-30 19.00 19.51 18.80 69,400 19.40 19.40
05-03-29 19.35 19.46 19.04 126,600 19.10 19.10
05-03-28 19.50 19.64 19.38 71,200 19.45 19.45
05-03-24 19.90 19.90 19.52 51,500 19.56 19.56
05-03-23 20.00 20.00 19.25 69,200 19.80 19.80
05-03-22 19.61 20.25 19.46 130,800 20.00 20.00
05-03-21 19.65 19.83 19.40 61,700 19.79 19.79
05-03-18 19.60 19.65 19.26 278,900 19.57 19.57
05-03-17 19.42 19.76 19.42 120,100 19.64 19.64
Date Open High Low Vol Cls adjCls
05-03-16 19.49 19.90 19.00 228,500 19.70 19.70
05-03-15 18.25 19.84 18.15 466,500 19.50 19.50
05-03-14 17.03 18.07 17.03 243,400 18.00 18.00
05-03-11 16.42 17.06 16.40 136,600 17.01 17.01
05-03-10 16.82 16.94 16.42 42,400 16.48 16.48
05-03-09 17.00 17.00 16.75 50,400 16.91 16.91
05-03-08 16.98 17.07 16.82 74,300 16.93 16.93
05-03-07 16.18 16.96 16.18 99,100 16.85 16.85
05-03-04 16.50 16.53 16.26 11,400 16.46 16.46
Date Open High Low Vol Cls adjCls
05-03-03 16.12 16.51 15.87 49,800 16.26 16.26
05-03-02 16.24 16.57 16.20 39,800 16.39 16.39
05-03-01 16.32 16.50 16.23 69,900 16.46 16.46
05-02-28 16.36 16.36 16.09 53,300 16.15 16.15
05-02-25 16.13 16.31 16.02 91,300 16.25 16.25
05-02-24 15.80 16.30 15.60 43,000 16.13 16.13
05-02-23 15.81 16.05 15.55 63,100 15.80 15.80
05-02-22 15.50 15.74 15.25 37,900 15.50 15.50
05-02-18 16.34 16.34 15.37 29,100 15.49 15.49
Date Open High Low Vol Cls adjCls
05-02-17 16.27 16.34 16.09 6,200 16.13 16.13
05-02-16 16.15 16.40 16.15 71,100 16.35 16.35
05-02-15 15.90 16.37 15.90 55,100 16.31 16.31
05-02-14 15.85 16.13 15.82 29,000 16.11 16.11
05-02-11 15.88 16.25 15.75 28,400 16.10 16.10
05-02-10 16.21 16.21 15.80 23,200 15.98 15.98
05-02-09 15.56 16.22 15.56 73,900 15.85 15.85
05-02-08 15.68 15.91 15.54 51,100 15.91 15.91
05-02-07 15.75 15.79 15.62 42,200 15.69 15.69
Date Open High Low Vol Cls adjCls
05-02-04 15.55 15.75 15.29 81,900 15.59 15.59
05-02-03 15.65 15.65 15.06 154,300 15.15 15.15
05-02-02 15.65 15.66 15.34 99,900 15.44 15.44
05-02-01 15.40 15.75 15.33 47,000 15.50 15.50
05-01-31 15.40 15.69 15.33 59,900 15.49 15.49
05-01-28 15.69 15.71 15.45 71,800 15.69 15.69
05-01-27 15.61 15.93 15.40 63,200 15.86 15.86
05-01-26 15.40 15.61 15.28 76,700 15.55 15.55
05-01-25 15.30 15.60 14.95 85,700 15.39 15.39
Date Open High Low Vol Cls adjCls
05-01-24 15.83 15.93 14.80 223,200 14.95 14.95
05-01-21 15.65 15.92 15.30 81,800 15.77 15.77
05-01-20 15.11 15.72 15.11 63,400 15.53 15.53
05-01-19 15.50 15.59 15.13 112,000 15.41 15.41
05-01-18 14.80 15.70 14.80 88,200 15.44 15.44
05-01-14 14.85 15.05 14.63 42,800 14.94 14.94
05-01-13 14.50 14.89 14.45 87,800 14.67 14.67
05-01-12 14.53 14.57 13.89 37,300 14.04 14.04
05-01-11 14.79 14.90 14.43 76,300 14.53 14.53
Date Open High Low Vol Cls adjCls
05-01-10 13.90 14.43 13.70 69,100 14.42 14.42
05-01-07 13.47 14.07 13.45 66,300 13.97 13.97
05-01-06 13.70 13.73 13.21 66,900 13.61 13.61
05-01-05 13.50 13.79 13.11 50,700 13.24 13.24
05-01-04 13.96 14.03 13.50 44,800 13.57 13.57
05-01-03 13.65 14.04 13.65 92,500 13.75 13.75
04-12-31 14.48 14.48 13.95 41,400 14.00 14.00
04-12-30 13.90 14.52 13.90 55,800 14.33 14.33
04-12-29 13.76 14.00 13.43 109,300 13.73 13.73
Date Open High Low Vol Cls adjCls
04-12-28 13.85 14.10 13.76 57,600 13.97 13.97
04-12-27 14.12 14.34 13.76 152,200 13.99 13.99
04-12-23 14.70 14.73 14.03 54,500 14.19 14.19
04-12-22 14.42 14.81 14.42 10,700 14.56 14.56
04-12-21 14.64 14.80 14.41 17,500 14.61 14.61
04-12-20 14.60 15.18 14.40 106,600 14.59 14.59
04-12-17 15.19 15.23 14.64 46,400 14.71 14.71
04-12-16 15.35 15.62 15.23 17,500 15.41 15.41
04-12-15 15.48 15.51 15.30 11,900 15.40 15.40
Date Open High Low Vol Cls adjCls
04-12-14 15.43 15.70 15.24 27,000 15.39 15.39
04-12-13 15.30 15.49 14.90 31,900 15.33 15.33
04-12-10 15.25 15.38 14.96 104,500 15.29 15.29
04-12-09 14.88 15.11 14.62 20,000 14.95 14.95
04-12-08 13.77 14.85 13.77 374,700 14.83 14.83
04-12-07 14.51 14.59 13.75 68,700 13.94 13.94
04-12-06 14.66 14.93 14.50 49,100 14.52 14.52
04-12-03 15.05 15.11 14.55 155,800 14.96 14.96
04-12-02 15.25 15.25 14.92 23,100 15.05 15.05
Date Open High Low Vol Cls adjCls
04-12-01 14.80 15.24 14.80 35,600 14.88 14.88
04-11-30 15.10 15.21 14.76 20,400 14.96 14.96
04-11-29 15.00 15.10 14.50 23,900 15.06 15.06
04-11-26 15.00 15.00 14.77 5,800 14.94 14.94
04-11-24 14.95 15.00 14.56 29,500 14.98 14.98
04-11-23 15.20 15.20 14.73 40,800 14.77 14.77
04-11-22 15.00 15.14 14.81 33,800 14.94 14.94
04-11-19 14.90 15.50 14.86 26,100 15.14 15.14
04-11-18 15.59 15.59 15.00 19,000 15.05 15.05
Date Open High Low Vol Cls adjCls
04-11-17 15.10 15.82 15.10 22,400 15.19 15.19
04-11-16 15.50 15.74 15.10 33,700 15.15 15.15
04-11-15 15.50 16.17 15.50 27,300 15.80 15.80
04-11-12 16.00 16.38 15.47 66,100 16.20 16.20
04-11-11 15.82 15.98 15.37 41,800 15.67 15.67
04-11-10 15.29 16.30 14.97 57,500 16.21 16.21
04-11-09 14.40 15.28 14.40 46,600 14.90 14.90
04-11-08 15.13 15.13 14.55 127,800 14.55 14.55
04-11-05 15.75 15.75 14.75 116,300 14.75 14.75
Date Open High Low Vol Cls adjCls
04-11-04 15.55 15.55 15.24 39,900 15.40 15.40
04-11-03 15.30 15.80 15.14 105,100 15.40 15.40
04-11-02 15.46 15.47 15.05 77,800 15.15 15.15
04-11-01 15.26 15.50 15.25 41,400 15.32 15.32
04-10-29 16.14 16.14 15.25 71,000 15.33 15.33
04-10-28 15.70 16.11 15.25 99,300 15.25 15.25
04-10-27 16.25 16.80 15.66 94,300 15.90 15.90
04-10-26 16.60 17.00 16.18 26,500 16.50 16.50
04-10-25 17.24 17.24 16.25 61,200 16.49 16.49
Date Open High Low Vol Cls adjCls
04-10-22 17.03 17.08 16.80 12,000 16.80 16.80
04-10-21 17.00 17.00 16.75 19,200 16.95 16.95
04-10-20 16.75 16.99 16.75 18,900 16.99 16.99
04-10-19 17.24 17.25 16.80 18,200 16.80 16.80
04-10-18 17.25 17.25 16.75 32,100 16.89 16.89
04-10-15 16.86 17.06 16.51 25,300 17.00 17.00
04-10-14 17.11 17.45 16.40 34,300 16.79 16.79
04-10-13 17.49 17.49 17.00 95,500 17.20 17.20
04-10-12 16.70 17.60 16.70 78,600 17.15 17.15
Date Open High Low Vol Cls adjCls
04-10-11 16.80 16.85 16.55 25,000 16.70 16.70
04-10-08 15.73 16.77 15.73 68,500 16.67 16.67
04-10-07 15.92 16.01 15.67 38,400 15.78 15.78
04-10-06 16.10 16.40 15.60 230,400 15.60 15.60
04-10-05 16.10 16.42 15.99 61,100 16.23 16.23
04-10-04 16.00 16.60 16.00 30,600 16.43 16.43
04-10-01 15.65 16.25 15.65 44,700 16.25 16.25
04-09-30 15.94 15.94 15.55 25,300 15.87 15.87
04-09-29 15.81 15.88 15.75 10,800 15.88 15.88
Date Open High Low Vol Cls adjCls
04-09-28 15.64 15.80 15.54 10,200 15.80 15.80
04-09-27 15.65 15.71 15.45 18,400 15.65 15.65
04-09-24 15.65 15.97 15.60 68,000 15.65 15.65
04-09-23 15.51 15.85 15.50 15,500 15.65 15.65
04-09-22 15.40 15.83 15.20 34,100 15.83 15.83
04-09-21 15.32 15.80 15.01 16,800 15.80 15.80
04-09-20 15.28 15.54 15.05 12,900 15.05 15.05
04-09-17 15.50 15.80 15.01 30,800 15.21 15.21
04-09-16 15.11 15.50 15.11 11,300 15.50 15.50
Date Open High Low Vol Cls adjCls
04-09-15 15.10 15.49 15.10 16,100 15.36 15.36
04-09-14 15.40 15.49 14.90 10,500 15.44 15.44
04-09-13 15.18 15.47 14.97 53,600 15.09 15.09
04-09-10 14.76 15.18 14.76 14,800 14.93 14.93
04-09-09 14.77 15.10 14.75 17,500 14.88 14.88
04-09-08 14.71 15.45 14.71 20,500 14.88 14.88
04-09-07 14.75 15.28 14.65 20,200 15.02 15.02
04-09-03 15.25 15.25 14.76 11,900 14.78 14.78
04-09-02 14.55 15.39 14.55 20,600 15.23 15.23
Date Open High Low Vol Cls adjCls
04-09-01 14.40 15.59 14.40 47,100 15.00 15.00
04-08-31 14.60 14.95 14.35 31,800 14.68 14.68
04-08-30 14.70 14.91 14.30 44,700 14.80 14.80
04-08-27 14.90 15.05 14.50 20,800 15.05 15.05
04-08-26 15.17 15.20 14.57 45,800 14.57 14.57
04-08-25 14.80 15.18 14.80 40,600 14.98 14.98
04-08-24 14.88 15.16 14.81 15,100 14.91 14.91
04-08-23 14.93 15.50 14.80 20,700 14.80 14.80
04-08-20 15.01 15.14 14.85 26,500 14.96 14.96
Date Open High Low Vol Cls adjCls
04-08-19 14.92 15.45 14.80 89,200 14.82 14.82
04-08-18 14.99 15.20 14.75 17,700 15.20 15.20
04-08-17 15.00 15.24 14.81 16,100 15.20 15.20
04-08-16 14.20 15.35 14.20 20,000 15.00 15.00
04-08-13 14.45 14.81 14.23 21,300 14.38 14.38
04-08-12 14.51 14.86 14.38 19,000 14.51 14.51
04-08-11 14.93 14.93 14.51 18,700 14.51 14.51
04-08-10 14.80 14.90 14.50 36,800 14.76 14.76
04-08-09 14.89 15.00 14.54 24,700 14.54 14.54
Date Open High Low Vol Cls adjCls
04-08-06 14.89 14.94 14.56 51,600 14.73 14.73
04-08-05 14.98 15.21 14.70 32,100 14.71 14.71
04-08-04 14.93 15.10 14.87 60,100 14.98 14.98
04-08-03 14.76 15.38 14.72 82,100 14.95 14.95
04-08-02 14.97 15.45 14.94 79,500 15.01 15.01
04-07-30 15.50 15.51 14.95 55,000 15.03 15.03
04-07-29 15.55 16.38 15.10 136,700 15.41 15.41
04-07-28 14.12 15.92 14.11 244,400 15.39 15.39
04-07-27 13.30 13.90 13.24 47,700 13.90 13.90
Date Open High Low Vol Cls adjCls
04-07-26 13.86 14.00 13.10 164,600 13.25 13.25
04-07-23 13.94 14.11 13.81 28,000 13.90 13.90
04-07-22 14.02 14.10 13.82 63,700 13.89 13.89
04-07-21 14.31 14.31 13.95 35,800 14.00 14.00
04-07-20 14.16 14.29 13.81 33,300 14.23 14.23
04-07-19 13.81 14.20 13.81 18,000 14.19 14.19
04-07-16 14.02 14.30 13.85 78,100 13.91 13.91
04-07-15 13.91 14.18 13.91 72,800 14.00 14.00
04-07-14 13.95 14.20 13.90 71,800 14.08 14.08
Date Open High Low Vol Cls adjCls
04-07-13 14.24 14.40 13.95 107,400 13.97 13.97
04-07-12 14.22 14.34 14.05 143,100 14.16 14.16
04-07-09 14.51 14.57 14.23 101,100 14.30 14.30
04-07-08 14.76 14.90 14.27 165,500 14.44 14.44
04-07-07 15.13 15.22 14.62 76,400 14.80 14.80
04-07-06 15.75 15.75 14.91 107,200 14.94 14.94
04-07-02 15.50 15.63 15.01 65,300 15.56 15.56
04-07-01 15.44 15.53 15.02 43,100 15.36 15.36
04-06-30 15.97 15.97 15.20 62,900 15.21 15.21
Date Open High Low Vol Cls adjCls
04-06-29 15.79 16.19 15.74 117,900 15.87 15.87
04-06-28 15.40 15.90 15.31 47,500 15.77 15.77
04-06-25 15.90 15.92 15.15 117,500 15.90 15.90
04-06-24 15.98 16.00 15.61 50,800 15.92 15.92
04-06-23 15.02 15.90 15.01 69,800 15.78 15.78
04-06-22 14.96 15.25 14.91 28,200 15.22 15.22
04-06-21 15.33 15.40 14.90 19,000 15.07 15.07
04-06-18 14.90 15.25 14.72 69,400 15.18 15.18
04-06-17 15.13 15.38 14.87 63,300 15.13 15.13
Date Open High Low Vol Cls adjCls
04-06-16 15.20 15.20 14.76 44,500 15.08 15.08
04-06-15 14.63 15.00 14.51 33,900 14.75 14.75
04-06-14 14.40 14.50 14.36 37,700 14.44 14.44
04-06-10 14.65 14.83 14.45 51,600 14.50 14.50
04-06-09 14.76 14.93 14.52 19,700 14.68 14.68
04-06-08 14.51 15.21 14.33 98,100 14.78 14.78
04-06-07 14.30 14.51 14.16 48,000 14.51 14.51
04-06-04 14.38 14.50 14.20 26,900 14.28 14.28
04-06-03 14.05 14.36 13.92 35,900 14.26 14.26
Date Open High Low Vol Cls adjCls
04-06-02 14.00 14.25 13.79 71,600 14.21 14.21
04-06-01 13.57 14.00 13.46 34,900 13.92 13.92
04-05-28 13.55 13.74 13.42 38,700 13.50 13.50
04-05-27 13.74 13.88 13.55 48,100 13.57 13.57
04-05-26 13.50 13.90 13.40 43,000 13.89 13.89
04-05-25 13.32 13.87 13.17 101,600 13.78 13.78
04-05-24 13.25 13.58 13.02 141,900 13.22 13.22
04-05-21 13.72 13.78 13.25 188,900 13.33 13.33
04-05-20 13.69 13.92 13.53 36,900 13.64 13.64
Date Open High Low Vol Cls adjCls
04-05-19 13.83 14.25 13.72 56,700 13.93 13.93
04-05-18 13.55 13.83 13.50 14,200 13.82 13.82
04-05-17 13.60 13.80 13.25 48,300 13.56 13.56
04-05-14 13.40 14.12 13.40 59,200 13.66 13.66
04-05-13 13.54 13.70 13.45 47,100 13.70 13.70
04-05-12 13.55 13.70 13.20 31,900 13.70 13.70
04-05-11 13.01 13.50 12.99 70,400 13.50 13.50
04-05-10 13.65 13.66 12.75 80,400 13.05 13.05
04-05-07 14.15 14.15 13.56 59,500 13.71 13.71
Date Open High Low Vol Cls adjCls
04-05-06 14.22 14.30 13.82 57,800 14.10 14.10
04-05-05 14.20 14.45 14.01 27,400 14.31 14.31
04-05-04 14.19 14.22 13.50 48,800 14.15 14.15
04-05-03 13.24 14.24 13.24 50,400 14.19 14.19
04-04-30 13.89 14.00 13.21 41,900 13.21 13.21
04-04-29 13.95 14.24 13.89 29,800 13.89 13.89
04-04-28 13.86 14.25 13.86 54,200 14.00 14.00
04-04-27 13.91 14.13 13.75 63,900 14.06 14.06
04-04-26 13.90 14.48 13.81 58,600 13.85 13.85
Date Open High Low Vol Cls adjCls
04-04-23 14.03 14.34 14.00 29,300 14.24 14.24
04-04-22 13.89 14.25 13.22 41,200 14.25 14.25
04-04-21 13.96 13.96 13.70 24,400 13.72 13.72
04-04-20 14.23 14.23 13.79 31,600 14.03 14.03
04-04-19 14.00 14.23 13.80 22,000 14.13 14.13
04-04-16 13.75 14.20 13.67 47,900 14.07 14.07
04-04-15 13.82 14.14 13.54 55,500 13.57 13.57
04-04-14 13.61 14.07 13.45 99,500 13.82 13.82
04-04-13 14.42 14.75 13.61 125,600 13.78 13.78
Date Open High Low Vol Cls adjCls
04-04-12 14.37 14.89 14.22 49,700 14.61 14.61
04-04-08 14.75 14.88 14.23 49,600 14.29 14.29
04-04-07 14.50 14.69 14.47 119,400 14.60 14.60
04-04-06 13.75 14.72 13.57 67,500 14.65 14.65
04-04-05 13.75 13.90 13.35 103,800 13.88 13.88
04-04-02 12.86 13.67 12.86 95,100 13.66 13.66
04-04-01 13.35 13.35 12.81 91,100 13.00 13.00
04-03-31 13.20 13.55 13.03 124,100 13.07 13.07
04-03-30 12.82 13.09 12.82 24,700 13.09 13.09
Date Open High Low Vol Cls adjCls
04-03-29 12.55 12.96 12.50 44,000 12.95 12.95
04-03-26 12.55 12.79 12.40 87,000 12.56 12.56
04-03-25 12.90 13.09 12.51 82,200 12.77 12.77
04-03-24 12.81 13.11 12.79 81,400 12.99 12.99
04-03-23 12.70 13.20 12.70 67,100 12.97 12.97
04-03-22 12.70 12.89 12.70 66,100 12.89 12.89
04-03-19 13.12 13.12 12.65 63,100 12.75 12.75
04-03-18 13.19 13.19 12.76 114,300 12.93 12.93
04-03-17 13.22 13.55 12.90 114,200 13.10 13.10
Date Open High Low Vol Cls adjCls
04-03-16 13.50 13.50 12.77 135,900 12.86 12.86
04-03-15 13.34 13.35 12.52 110,200 12.59 12.59
04-03-12 13.93 13.95 13.09 101,500 13.18 13.18
04-03-11 14.00 14.00 13.55 69,500 13.60 13.60
04-03-10 13.66 14.00 13.37 117,800 13.80 13.80
04-03-09 14.23 14.23 13.30 118,100 13.60 13.60
04-03-08 14.29 14.72 14.07 73,700 14.24 14.24
04-03-05 13.40 14.50 13.40 119,900 14.39 14.39
04-03-04 13.80 13.80 13.40 60,800 13.80 13.80
Date Open High Low Vol Cls adjCls
04-03-03 14.14 14.19 13.44 94,300 13.69 13.69
04-03-02 14.28 14.43 13.78 120,500 13.90 13.90
04-03-01 14.38 14.65 14.25 110,100 14.31 14.31
04-02-27 14.75 14.75 13.83 342,100 14.58 14.58
04-02-26 14.45 15.50 14.45 235,400 15.32 15.32
04-02-25 14.06 14.95 14.05 157,000 14.59 14.59
04-02-24 14.08 14.20 13.75 155,800 14.20 14.20
04-02-23 13.75 14.25 13.57 186,200 14.03 14.03
04-02-20 13.26 13.75 13.25 89,500 13.60 13.60
Date Open High Low Vol Cls adjCls
04-02-19 13.51 13.61 13.25 51,000 13.26 13.26
04-02-18 13.20 14.11 13.15 77,400 13.55 13.55
04-02-17 12.82 13.37 12.70 64,700 13.31 13.31
04-02-13 13.30 13.30 12.64 41,700 12.85 12.85
04-02-12 13.03 13.67 12.89 79,700 13.03 13.03
04-02-11 12.11 12.88 11.92 99,900 12.85 12.85
04-02-10 12.00 12.15 11.44 291,600 12.08 12.08
04-02-09 12.00 12.25 11.89 276,500 11.99 11.99
04-02-06 12.65 12.65 11.96 184,400 12.20 12.20
Date Open High Low Vol Cls adjCls
04-02-05 12.75 12.98 12.25 485,700 12.49 12.49
04-02-04 13.05 13.05 12.70 56,700 12.75 12.75
04-02-03 12.71 13.24 12.71 58,000 13.06 13.06
04-02-02 13.18 13.40 12.72 98,600 12.84 12.84
04-01-30 12.98 13.20 12.80 37,600 13.05 13.05
04-01-29 12.90 13.27 12.90 35,900 13.24 13.24
04-01-28 13.45 13.60 12.90 121,000 13.08 13.08
04-01-27 13.93 13.93 13.50 116,000 13.57 13.57
04-01-26 13.59 13.95 13.59 46,100 13.94 13.94
Date Open High Low Vol Cls adjCls
04-01-23 13.50 13.93 13.48 59,700 13.80 13.80
04-01-22 13.44 13.75 13.35 101,800 13.50 13.50
04-01-21 13.00 13.49 12.95 80,100 13.31 13.31
04-01-20 12.75 13.14 12.75 90,900 13.10 13.10
04-01-16 12.65 12.94 12.57 115,200 12.80 12.80
04-01-15 13.51 13.57 12.60 291,300 12.61 12.61
04-01-14 13.99 14.00 13.53 172,700 13.56 13.56
04-01-13 13.95 14.00 13.23 335,300 14.00 14.00
04-01-12 14.00 14.25 13.90 85,000 13.90 13.90
Date Open High Low Vol Cls adjCls
04-01-09 14.16 14.35 14.00 171,700 14.05 14.05
04-01-08 14.39 14.68 14.34 54,300 14.45 14.45
04-01-07 14.59 14.79 14.30 63,600 14.45 14.45
04-01-06 14.70 14.80 14.50 99,600 14.74 14.74
04-01-05 14.31 14.95 14.31 75,200 14.79 14.79
04-01-02 14.99 15.14 14.05 90,800 14.31 14.31
03-12-31 14.95 15.44 14.78 83,600 14.92 14.92
03-12-30 14.75 15.00 14.63 33,600 14.94 14.94
03-12-29 14.49 14.95 14.16 45,400 14.80 14.80
Date Open High Low Vol Cls adjCls
03-12-26 14.32 14.63 14.20 46,400 14.30 14.30
03-12-24 14.74 14.75 13.90 48,700 14.35 14.35
03-12-23 13.94 15.20 13.90 133,700 14.90 14.90
03-12-22 13.80 14.25 13.80 34,300 14.07 14.07
03-12-19 14.24 14.25 13.80 37,400 13.90 13.90
03-12-18 13.60 14.15 13.60 87,100 13.96 13.96
03-12-17 13.96 14.40 13.47 54,700 13.61 13.61
03-12-16 13.75 14.05 13.57 73,100 13.92 13.92
03-12-15 14.60 14.60 13.41 84,500 13.51 13.51
Date Open High Low Vol Cls adjCls
03-12-12 14.50 14.69 14.37 35,200 14.50 14.50
03-12-11 13.86 14.46 13.85 94,700 14.40 14.40
03-12-10 14.59 14.59 13.65 115,200 13.86 13.86
03-12-09 14.70 14.75 14.50 59,600 14.58 14.58
03-12-08 14.73 14.75 14.54 116,900 14.65 14.65
03-12-05 14.90 14.90 14.50 36,300 14.50 14.50
03-12-04 14.75 14.91 14.60 60,800 14.88 14.88
03-12-03 14.92 15.16 14.79 211,700 14.92 14.92
03-12-02 14.55 15.25 14.48 196,800 15.21 15.21
Date Open High Low Vol Cls adjCls
03-12-01 14.25 14.55 14.21 84,500 14.55 14.55
03-11-28 14.35 14.35 14.15 29,600 14.29 14.29
03-11-26 14.32 14.50 14.05 22,600 14.10 14.10
03-11-25 13.72 14.35 13.54 83,100 14.28 14.28
03-11-24 13.40 13.74 13.31 46,500 13.62 13.62
03-11-21 13.58 13.67 13.32 67,100 13.56 13.56
03-11-20 13.78 14.00 13.33 65,600 13.41 13.41
03-11-19 13.55 14.00 13.55 32,200 13.80 13.80
03-11-18 13.85 13.85 13.61 28,100 13.69 13.69
Date Open High Low Vol Cls adjCls
03-11-17 13.75 13.84 13.30 52,100 13.45 13.45
03-11-14 14.15 14.15 13.65 39,600 13.72 13.72
03-11-13 13.70 14.15 13.51 68,700 14.12 14.12
03-11-12 13.51 13.77 13.26 47,000 13.60 13.60
03-11-11 13.88 13.89 13.50 44,900 13.75 13.75
03-11-10 14.25 14.45 13.70 73,100 13.85 13.85
03-11-07 14.30 14.40 13.98 55,900 14.10 14.10
03-11-06 13.37 14.50 13.24 119,600 14.20 14.20
03-11-05 12.62 13.42 12.55 88,400 13.25 13.25
Date Open High Low Vol Cls adjCls
03-11-04 12.78 13.18 12.69 56,700 12.80 12.80
03-11-03 12.69 12.98 12.37 90,700 12.80 12.80
03-10-31 12.85 12.92 12.56 37,700 12.85 12.85
03-10-30 12.85 12.85 12.55 66,000 12.75 12.75
03-10-29 12.90 12.96 12.50 89,600 12.65 12.65
03-10-28 12.75 13.00 12.46 35,200 12.98 12.98
03-10-27 12.28 12.98 12.16 67,800 12.86 12.86
03-10-24 12.21 12.46 12.16 45,900 12.40 12.40
03-10-23 12.40 12.40 11.80 35,400 12.15 12.15
Date Open High Low Vol Cls adjCls
03-10-22 12.34 12.38 11.90 97,200 12.08 12.08
03-10-21 12.62 12.73 12.30 49,200 12.45 12.45
03-10-20 12.26 12.85 12.25 35,400 12.70 12.70
03-10-17 12.56 12.69 12.27 39,300 12.34 12.34
03-10-16 12.62 12.75 12.37 37,400 12.59 12.59
03-10-15 12.84 12.85 12.62 15,100 12.62 12.62
03-10-14 12.50 12.85 12.50 44,700 12.69 12.69
03-10-13 12.31 12.74 12.30 56,900 12.63 12.63
03-10-10 12.55 12.55 12.38 42,100 12.55 12.55
Date Open High Low Vol Cls adjCls
03-10-09 12.21 12.58 12.20 61,700 12.58 12.58
03-10-08 12.50 12.55 12.08 41,800 12.32 12.32
03-10-07 12.05 12.43 12.04 53,400 12.36 12.36
03-10-06 11.98 12.13 11.77 54,200 12.04 12.04
03-10-03 11.87 12.08 11.78 50,200 11.95 11.95
03-10-02 12.11 12.11 11.50 63,100 11.83 11.83
03-10-01 11.82 12.24 11.73 97,300 12.11 12.11
03-09-30 12.15 12.25 11.66 101,900 11.75 11.75
03-09-29 12.01 12.40 11.90 89,700 12.20 12.20
Date Open High Low Vol Cls adjCls
03-09-26 11.40 12.45 11.40 141,600 12.00 12.00
03-09-25 11.80 11.93 11.41 75,700 11.50 11.50
03-09-24 12.16 12.45 11.44 131,400 11.75 11.75
03-09-23 12.32 12.60 12.00 65,400 12.15 12.15
03-09-22 12.50 12.70 12.16 41,000 12.45 12.45
03-09-19 12.51 12.77 12.27 24,600 12.66 12.66
03-09-18 12.50 12.86 12.30 30,300 12.52 12.52
03-09-17 12.60 12.60 12.10 68,900 12.51 12.51
03-09-16 12.80 13.05 12.30 79,700 12.64 12.64
Date Open High Low Vol Cls adjCls
03-09-15 12.68 13.34 12.25 138,000 12.74 12.74
03-09-12 12.35 12.76 12.30 31,400 12.63 12.63
03-09-11 12.42 12.55 12.25 38,900 12.50 12.50
03-09-10 12.37 12.65 12.12 91,100 12.43 12.43
03-09-09 12.32 12.43 12.12 41,000 12.27 12.27
03-09-08 12.35 12.49 12.04 36,300 12.33 12.33
03-09-05 12.18 12.44 12.03 30,100 12.35 12.35
03-09-04 12.35 12.50 12.00 48,100 12.19 12.19
03-09-03 12.49 12.75 12.08 119,600 12.49 12.49
Date Open High Low Vol Cls adjCls
03-09-02 12.10 12.59 12.00 61,400 12.50 12.50
03-08-29 12.07 12.15 11.96 19,000 12.00 12.00
03-08-28 12.10 12.35 11.99 81,700 12.12 12.12
03-08-27 12.30 12.39 12.00 42,600 12.12 12.12
03-08-26 12.18 12.32 11.81 56,400 12.29 12.29
03-08-25 12.05 12.50 11.90 102,700 12.29 12.29
03-08-22 11.85 12.30 11.70 91,800 12.00 12.00
03-08-21 11.45 11.80 11.45 60,600 11.80 11.80
03-08-20 11.29 11.50 11.20 68,700 11.49 11.49
Date Open High Low Vol Cls adjCls
03-08-19 11.47 11.47 11.26 27,600 11.46 11.46
03-08-18 11.10 11.45 10.92 29,700 11.38 11.38
03-08-15 11.06 11.12 11.04 4,000 11.05 11.05
03-08-14 11.06 11.10 10.80 80,100 11.01 11.01
03-08-13 11.25 11.47 11.10 113,000 11.10 11.10
03-08-12 11.20 11.45 11.10 322,200 11.40 11.40
03-08-11 11.10 11.19 10.97 61,300 11.10 11.10
03-08-08 11.21 11.21 10.82 108,200 11.00 11.00
03-08-07 10.53 11.00 10.40 48,400 11.00 11.00
Date Open High Low Vol Cls adjCls
03-08-06 10.27 11.00 10.25 73,400 10.78 10.78
03-08-05 10.70 10.80 10.20 47,900 10.69 10.69
03-08-04 10.54 10.71 10.30 66,400 10.65 10.65
03-08-01 11.00 11.00 10.34 98,500 10.80 10.80
03-07-31 11.25 11.25 10.90 145,400 11.01 11.01
03-07-30 11.20 11.20 10.82 71,100 11.00 11.00
03-07-29 11.20 11.30 10.82 75,400 11.15 11.15
03-07-28 11.80 11.95 11.20 160,700 11.20 11.20
03-07-25 11.05 11.80 11.05 82,800 11.69 11.69
Date Open High Low Vol Cls adjCls
03-07-24 11.65 11.70 11.15 102,900 11.28 11.28
03-07-23 11.31 11.48 11.07 62,000 11.48 11.48
03-07-22 11.28 11.35 11.10 107,700 11.26 11.26
03-07-21 11.15 11.56 11.00 66,100 11.25 11.25
03-07-18 10.99 11.20 10.90 86,900 11.10 11.10
03-07-17 10.90 11.15 10.86 193,600 10.95 10.95
03-07-16 11.05 11.10 10.85 211,500 11.01 11.01
03-07-15 10.95 11.10 10.75 196,900 11.02 11.02
03-07-14 11.62 11.62 10.89 91,800 10.98 10.98
Date Open High Low Vol Cls adjCls
03-07-11 11.35 11.70 10.75 168,200 11.28 11.28
03-07-10 12.05 12.05 11.19 138,100 11.25 11.25
03-07-09 12.14 12.39 11.77 243,400 12.20 12.20
03-07-08 11.80 12.40 11.52 187,600 12.15 12.15
03-07-07 11.09 11.79 11.00 298,400 11.66 11.66
03-07-03 10.60 11.10 10.43 196,600 11.10 11.10
03-07-02 9.89 10.59 9.88 254,600 10.52 10.52
03-07-01 10.01 10.25 9.95 130,800 10.24 10.24
03-06-30 10.01 10.28 9.96 232,300 10.00 10.00
Date Open High Low Vol Cls adjCls
03-06-27 9.93 10.17 9.90 189,900 10.03 10.03
03-06-26 10.00 10.28 9.89 102,700 10.13 10.13
03-06-25 10.03 10.05 9.78 77,400 10.04 10.04
03-06-24 9.85 10.03 9.85 104,900 10.00 10.00
03-06-23 9.90 10.03 9.70 92,400 9.79 9.79
03-06-20 10.04 10.12 9.93 91,400 10.01 10.01
03-06-19 10.50 10.55 9.95 269,000 10.00 10.00
03-06-18 9.64 10.20 9.64 283,500 10.06 10.06
03-06-17 9.41 9.65 9.40 93,000 9.60 9.60
Date Open High Low Vol Cls adjCls
03-06-16 9.50 9.75 9.43 191,200 9.50 9.50
03-06-13 9.50 9.50 9.30 27,500 9.40 9.40
03-06-12 9.70 9.70 9.18 57,400 9.44 9.44
03-06-11 9.80 9.80 9.43 57,600 9.68 9.68
03-06-10 9.28 9.97 9.25 135,100 9.80 9.80
03-06-09 9.62 9.73 9.25 102,400 9.25 9.25
03-06-06 9.35 10.26 9.31 466,300 9.70 9.70
03-06-05 8.40 9.53 8.35 512,500 9.53 9.53
03-06-04 8.15 8.42 8.15 86,800 8.33 8.33
Date Open High Low Vol Cls adjCls
03-06-03 8.16 8.35 8.16 53,900 8.20 8.20
03-06-02 8.30 8.40 8.17 40,800 8.17 8.17
03-05-30 8.60 8.60 8.36 34,600 8.38 8.38
03-05-29 8.60 8.60 8.48 31,300 8.55 8.55
03-05-28 8.50 8.60 8.50 24,800 8.52 8.52
03-05-27 8.54 8.64 8.47 50,500 8.50 8.50
03-05-23 8.42 8.55 8.41 128,500 8.54 8.54
03-05-22 8.37 8.50 8.33 25,300 8.47 8.47
03-05-21 8.42 8.42 8.23 33,600 8.30 8.30
Date Open High Low Vol Cls adjCls
03-05-20 8.30 8.65 8.19 166,700 8.50 8.50
03-05-19 8.20 8.29 8.00 53,400 8.28 8.28
03-05-16 7.76 8.23 7.75 184,000 8.00 8.00
03-05-15 7.90 8.05 7.73 280,800 7.78 7.78
03-05-14 8.25 8.25 8.00 69,900 8.05 8.05
03-05-13 8.48 8.49 8.15 37,500 8.20 8.20
03-05-12 8.26 8.65 8.26 58,300 8.31 8.31
03-05-09 8.20 8.50 8.20 61,200 8.41 8.41
03-05-08 8.52 8.52 7.90 82,400 8.25 8.25
Date Open High Low Vol Cls adjCls
03-05-07 8.65 8.80 8.29 113,900 8.52 8.52
03-05-06 8.56 8.84 8.56 85,600 8.73 8.73
03-05-05 8.65 8.77 8.56 60,800 8.60 8.60
03-05-02 8.53 8.80 8.53 74,700 8.55 8.55
03-05-01 8.40 8.66 8.25 63,300 8.57 8.57
03-04-30 8.30 8.85 8.30 98,200 8.57 8.57
03-04-29 8.25 8.50 8.05 53,000 8.37 8.37
03-04-28 8.00 8.24 7.95 59,800 8.20 8.20
03-04-25 8.08 8.24 7.95 47,100 8.10 8.10
Date Open High Low Vol Cls adjCls
03-04-24 8.01 8.20 8.00 68,600 8.10 8.10
03-04-23 8.22 8.39 8.05 60,400 8.05 8.05
03-04-22 8.24 8.24 8.01 49,700 8.10 8.10
03-04-21 8.23 8.40 8.18 24,600 8.20 8.20
03-04-17 8.29 8.42 8.10 54,300 8.39 8.39
03-04-16 8.47 8.52 8.33 74,300 8.42 8.42
03-04-15 8.04 8.65 8.02 136,100 8.50 8.50
03-04-14 8.03 8.20 7.95 55,700 8.17 8.17
03-04-11 8.15 8.15 7.52 64,700 8.01 8.01
Date Open High Low Vol Cls adjCls
03-04-10 7.55 8.19 7.50 230,300 8.11 8.11
03-04-09 7.45 7.69 7.35 98,600 7.65 7.65
03-04-08 7.36 7.39 7.31 15,300 7.39 7.39
03-04-07 7.25 7.40 7.20 123,700 7.31 7.31
03-04-04 7.18 7.22 7.10 17,100 7.20 7.20
03-04-03 7.15 7.22 7.10 47,300 7.18 7.18
03-04-02 7.15 7.21 7.10 44,800 7.11 7.11
03-04-01 7.08 7.15 7.00 54,400 7.14 7.14
03-03-31 6.94 7.40 6.93 123,400 7.02 7.02
Date Open High Low Vol Cls adjCls
03-03-28 7.20 7.20 7.00 43,300 7.00 7.00
03-03-27 6.97 7.27 6.90 41,600 7.21 7.21
03-03-26 7.02 7.12 6.96 182,900 6.96 6.96
03-03-25 6.95 7.20 6.95 44,300 7.06 7.06
03-03-24 6.85 7.20 6.82 474,700 6.95 6.95
03-03-21 6.95 7.00 6.83 237,900 6.97 6.97
03-03-20 6.75 7.00 6.70 130,300 6.95 6.95
03-03-19 6.90 6.99 6.71 78,100 6.82 6.82
03-03-18 6.81 7.08 6.75 131,900 6.96 6.96
Date Open High Low Vol Cls adjCls
03-03-17 6.41 6.97 6.00 115,600 6.89 6.89
03-03-14 5.90 6.45 5.80 114,200 6.39 6.39
03-03-13 5.75 5.90 5.74 218,700 5.89 5.89
03-03-12 5.59 5.72 5.59 163,000 5.66 5.66
03-03-11 5.65 5.76 5.50 18,200 5.76 5.76
03-03-10 5.50 5.74 5.32 86,000 5.58 5.58
03-03-07 5.90 5.93 5.52 108,600 5.55 5.55
03-03-06 5.79 6.05 5.59 56,500 5.90 5.90
03-03-05 5.44 5.85 5.30 43,200 5.84 5.84
Date Open High Low Vol Cls adjCls
03-03-04 5.61 5.70 5.43 80,100 5.53 5.53
03-03-03 5.99 5.99 5.64 49,600 5.69 5.69
03-02-28 5.97 6.01 5.80 64,600 5.81 5.81
03-02-27 6.03 6.10 5.97 26,100 6.00 6.00
03-02-26 6.03 6.28 5.82 76,600 5.83 5.83
03-02-25 6.30 6.30 6.03 18,400 6.09 6.09
03-02-24 6.15 6.26 6.05 37,000 6.05 6.05
03-02-21 6.39 6.43 6.10 14,900 6.20 6.20
03-02-20 6.50 6.50 6.30 28,900 6.37 6.37
Date Open High Low Vol Cls adjCls
03-02-19 6.41 6.52 6.20 24,200 6.31 6.31
03-02-18 6.40 6.55 6.15 107,900 6.51 6.51
03-02-14 6.06 6.50 6.06 24,100 6.40 6.40
03-02-13 6.01 6.13 6.01 69,400 6.08 6.08
03-02-12 6.40 6.47 5.95 223,800 6.00 6.00
03-02-11 6.42 6.50 6.39 30,200 6.42 6.42
03-02-10 6.70 6.75 6.40 97,300 6.50 6.50
03-02-07 6.80 6.95 6.75 35,700 6.80 6.80
03-02-06 6.82 6.89 6.80 31,100 6.80 6.80
Date Open High Low Vol Cls adjCls
03-02-05 6.85 7.03 6.82 109,800 6.86 6.86
03-02-04 6.86 6.96 6.76 41,300 6.90 6.90
03-02-03 6.80 6.95 6.72 16,300 6.90 6.90
03-01-31 6.81 6.98 6.80 31,900 6.80 6.80
03-01-30 7.00 7.00 6.82 23,300 6.82 6.82
03-01-29 7.01 7.06 6.86 90,200 7.02 7.02
03-01-28 6.70 7.04 6.70 91,500 7.03 7.03
03-01-27 6.80 6.80 6.55 120,800 6.71 6.71
03-01-24 6.85 7.05 6.68 75,000 6.73 6.73
Date Open High Low Vol Cls adjCls
03-01-23 6.61 7.03 6.61 92,100 6.85 6.85
03-01-22 7.00 7.00 6.40 469,400 6.61 6.61
03-01-21 7.10 7.12 7.00 30,600 7.01 7.01
03-01-17 7.02 7.19 6.97 40,600 7.09 7.09
03-01-16 6.91 7.20 6.90 51,500 7.06 7.06
03-01-15 6.91 7.05 6.60 286,700 7.01 7.01
03-01-14 6.90 7.05 6.90 154,500 7.01 7.01
03-01-13 7.03 7.04 6.86 208,900 6.95 6.95
03-01-10 6.92 7.05 6.80 298,600 7.05 7.05
Date Open High Low Vol Cls adjCls
03-01-09 6.81 6.96 6.75 281,400 6.84 6.84
03-01-08 6.85 6.99 6.75 48,500 6.93 6.93
03-01-07 6.85 6.86 6.60 58,600 6.86 6.86
03-01-06 6.80 6.86 6.51 225,100 6.85 6.85
03-01-03 6.85 6.89 6.60 85,400 6.78 6.78
03-01-02 7.01 7.05 6.60 98,100 6.81 6.81
02-12-31 6.73 7.00 6.55 109,900 6.90 6.90
02-12-30 6.81 6.81 6.61 29,400 6.77 6.77
02-12-27 6.90 6.97 6.56 55,800 6.68 6.68
Date Open High Low Vol Cls adjCls
02-12-26 7.01 7.01 6.90 32,200 6.98 6.98
02-12-24 7.00 7.09 6.98 4,600 7.02 7.02
02-12-23 7.00 7.09 6.95 12,900 7.03 7.03
02-12-20 7.25 7.50 7.00 35,400 7.01 7.01
02-12-19 6.98 7.18 6.92 76,800 7.00 7.00
02-12-18 6.98 8.20 6.90 127,500 6.99 6.99
02-12-17 7.05 7.05 6.90 415,200 6.90 6.90
02-12-16 7.00 7.03 6.58 198,100 7.00 7.00
02-12-13 6.85 7.02 6.57 92,100 6.92 6.92
Date Open High Low Vol Cls adjCls
02-12-12 6.84 7.00 6.75 118,100 6.85 6.85
02-12-11 6.73 6.95 6.51 62,100 6.82 6.82
02-12-10 6.40 6.80 6.37 177,400 6.65 6.65
02-12-09 7.01 7.03 6.10 196,000 6.56 6.56
02-12-06 6.97 7.03 6.90 72,100 7.00 7.00
02-12-05 7.26 7.26 6.96 117,900 6.98 6.98
02-12-04 7.22 7.30 7.15 84,500 7.30 7.30
02-12-03 7.85 7.85 7.25 224,600 7.32 7.32
02-12-02 7.50 7.85 7.45 321,000 7.82 7.82
Date Open High Low Vol Cls adjCls
02-11-29 7.50 7.52 7.41 86,800 7.50 7.50
02-11-27 7.20 7.50 7.15 122,400 7.50 7.50
02-11-26 7.16 7.24 7.08 44,500 7.20 7.20
02-11-25 7.10 7.65 7.10 88,200 7.15 7.15
02-11-22 6.97 7.15 6.95 82,000 7.08 7.08
02-11-21 6.91 7.03 6.91 132,500 6.99 6.99
02-11-20 7.00 7.05 6.97 63,200 6.99 6.99
02-11-19 7.07 7.20 6.96 200,000 7.01 7.01
02-11-18 6.98 7.07 6.96 103,500 7.07 7.07
Date Open High Low Vol Cls adjCls
02-11-15 7.10 7.10 6.93 245,700 6.96 6.96
02-11-14 7.00 7.08 6.84 309,400 6.95 6.95
02-11-13 7.50 7.50 6.85 419,400 6.85 6.85
02-11-12 7.10 7.70 7.00 255,200 7.47 7.47
02-11-11 7.18 7.30 7.10 185,800 7.11 7.11
02-11-08 7.15 7.30 6.90 246,800 7.10 7.10
02-11-07 7.63 7.75 7.12 246,300 7.13 7.13
02-11-06 7.90 8.00 7.50 92,900 7.64 7.64
02-11-05 8.05 8.25 7.72 36,700 7.95 7.95
Date Open High Low Vol Cls adjCls
02-11-04 8.15 8.17 7.80 91,200 7.94 7.94
02-11-01 8.50 8.50 7.87 76,800 8.20 8.20
02-10-31 8.58 8.69 8.10 114,500 8.33 8.33
02-10-30 8.11 8.55 7.90 164,600 8.35 8.35
02-10-29 7.60 8.11 7.59 114,200 8.00 8.00
02-10-28 7.76 8.15 7.55 80,100 7.56 7.56
02-10-25 7.80 8.19 7.70 42,200 7.80 7.80
02-10-24 8.25 8.25 7.65 36,300 7.78 7.78
02-10-23 8.20 8.28 7.95 40,900 8.10 8.10
Date Open High Low Vol Cls adjCls
02-10-22 8.50 8.74 8.25 79,800 8.29 8.29
02-10-21 8.01 8.50 7.90 166,800 8.48 8.48
02-10-18 7.60 8.05 7.60 121,900 7.91 7.91
02-10-17 7.70 7.90 7.40 132,700 7.60 7.60
02-10-16 7.62 7.63 7.35 101,100 7.52 7.52
02-10-15 7.20 7.70 7.20 155,700 7.68 7.68
02-10-14 7.21 7.25 7.17 20,500 7.20 7.20
02-10-11 7.20 7.39 7.06 230,900 7.25 7.25
02-10-10 7.59 7.60 7.11 237,800 7.25 7.25
Date Open High Low Vol Cls adjCls
02-10-09 7.51 7.66 7.50 145,100 7.60 7.60
02-10-08 7.75 7.85 7.51 136,000 7.56 7.56
02-10-07 7.75 7.88 7.57 274,300 7.70 7.70
02-10-04 7.50 7.87 7.50 162,200 7.85 7.85
02-10-03 7.47 7.70 7.24 139,200 7.59 7.59
02-10-02 7.30 7.61 7.21 268,000 7.39 7.39
02-10-01 6.89 7.35 6.75 169,600 7.22 7.22
02-09-30 7.00 7.10 6.70 179,000 6.89 6.89
02-09-27 6.95 7.05 6.90 81,500 6.95 6.95
Date Open High Low Vol Cls adjCls
02-09-26 6.94 7.03 6.86 22,200 6.92 6.92
02-09-25 7.06 7.06 6.83 55,300 6.89 6.89
02-09-24 7.15 7.15 7.00 50,300 7.05 7.05
02-09-23 7.13 7.29 7.05 52,700 7.05 7.05
02-09-20 7.05 7.60 7.05 89,100 7.12 7.12
02-09-19 7.35 7.40 7.20 50,000 7.30 7.30
02-09-18 7.54 7.54 7.24 70,300 7.30 7.30
02-09-17 7.67 7.80 7.54 152,800 7.54 7.54
02-09-16 7.64 7.79 7.50 205,400 7.54 7.54
Date Open High Low Vol Cls adjCls
02-09-13 7.12 7.75 7.12 96,200 7.51 7.51
02-09-12 7.25 7.25 6.90 32,600 7.06 7.06
02-09-11 7.04 7.48 7.04 20,200 7.20 7.20
02-09-10 7.01 7.32 7.00 58,100 7.14 7.14
02-09-09 7.15 7.35 7.01 78,900 7.09 7.09
02-09-06 7.40 7.50 7.40 52,600 7.44 7.44
02-09-05 7.52 7.52 7.35 59,600 7.38 7.38
02-09-04 7.43 7.48 7.21 42,800 7.48 7.48
02-09-03 7.25 7.55 7.06 162,100 7.42 7.42
Date Open High Low Vol Cls adjCls
02-08-30 7.85 7.86 7.16 89,200 7.26 7.26
02-08-29 7.40 7.85 7.36 39,600 7.71 7.71
02-08-28 7.20 7.49 7.20 17,200 7.33 7.33
02-08-27 7.69 7.69 7.14 67,500 7.21 7.21
02-08-26 7.48 7.70 7.25 34,100 7.70 7.70
02-08-23 7.37 7.45 7.20 37,400 7.44 7.44
02-08-22 7.50 7.65 7.04 101,000 7.42 7.42
02-08-21 7.73 7.82 7.50 42,500 7.50 7.50
02-08-20 7.79 7.80 7.52 34,800 7.56 7.56
Date Open High Low Vol Cls adjCls
02-08-19 7.09 8.00 7.09 91,900 7.75 7.75
02-08-16 6.89 7.10 6.77 49,700 6.92 6.92
02-08-15 7.02 7.02 6.75 40,400 6.89 6.89
02-08-14 6.79 7.15 6.65 106,900 7.01 7.01
02-08-13 6.97 6.97 6.76 74,800 6.85 6.85
02-08-12 7.04 7.05 6.72 36,300 6.88 6.88
02-08-09 7.02 7.07 6.67 79,000 7.05 7.05
02-08-08 7.15 7.35 6.86 187,800 6.94 6.94
02-08-07 7.09 7.20 6.93 225,200 7.15 7.15
Date Open High Low Vol Cls adjCls
02-08-06 6.85 7.25 6.85 135,700 7.10 7.10
02-08-05 6.69 7.00 6.55 168,800 6.71 6.71
02-08-02 7.30 7.39 6.56 404,500 6.80 6.80
02-08-01 7.76 7.85 7.30 155,700 7.31 7.31
02-07-31 8.47 8.55 7.60 142,700 7.60 7.60
02-07-30 8.50 8.51 8.26 105,000 8.27 8.27
02-07-29 8.10 8.45 7.75 215,600 8.26 8.26
02-07-26 7.85 8.05 7.73 72,300 7.75 7.75
02-07-25 7.52 8.10 7.52 150,700 7.98 7.98
Date Open High Low Vol Cls adjCls
02-07-24 7.41 7.68 7.40 149,400 7.60 7.60
02-07-23 7.70 7.80 7.31 155,200 7.75 7.75
02-07-22 7.99 8.00 7.30 196,700 7.55 7.55
02-07-19 8.52 8.55 7.60 385,600 8.07 8.07
02-07-18 8.71 8.88 8.51 110,100 8.51 8.51
02-07-17 9.15 9.19 8.59 126,000 8.75 8.75
02-07-16 8.70 9.15 8.60 191,400 9.07 9.07
02-07-15 8.60 8.95 8.52 193,300 8.70 8.70
02-07-12 8.60 8.69 8.37 164,900 8.48 8.48
Date Open High Low Vol Cls adjCls
02-07-11 9.13 9.13 8.33 392,800 8.52 8.52
02-07-10 9.35 9.47 9.04 211,000 9.04 9.04
02-07-09 10.01 10.01 9.25 251,400 9.35 9.35
02-07-08 10.25 10.45 9.88 251,900 9.94 9.94
02-07-05 10.20 10.25 10.01 79,200 10.16 10.16
02-07-03 10.24 10.24 9.84 508,300 10.10 10.10
02-07-02 9.70 10.24 9.60 305,900 10.20 10.20
02-07-01 9.79 9.86 9.50 390,800 9.71 9.71
02-06-28 9.17 10.00 9.17 1,219,700 9.98 9.98
Date Open High Low Vol Cls adjCls
02-06-27 8.86 9.20 8.86 211,900 9.20 9.20
02-06-26 8.90 9.00 8.70 192,900 8.85 8.85
02-06-25 8.92 9.15 8.91 263,400 9.05 9.05
02-06-24 8.55 8.93 8.52 188,900 8.93 8.93
02-06-21 8.60 8.71 8.50 87,100 8.51 8.51
02-06-20 9.12 9.12 8.53 315,900 8.59 8.59
02-06-19 8.50 9.23 8.39 405,600 9.20 9.20
02-06-18 8.38 8.53 8.30 172,500 8.49 8.49
02-06-17 7.79 8.73 7.79 369,000 8.28 8.28
Date Open High Low Vol Cls adjCls
02-06-14 7.80 7.97 7.62 69,000 7.90 7.90
02-06-13 7.73 7.92 7.60 68,700 7.81 7.81
02-06-12 7.82 7.82 7.50 85,400 7.74 7.74
02-06-11 7.83 8.00 7.75 223,300 7.76 7.76
02-06-10 7.41 7.82 7.25 173,100 7.78 7.78
02-06-07 7.75 7.80 7.20 1,098,600 7.45 7.45
02-06-06 8.12 8.14 7.75 283,100 7.82 7.82
02-06-05 7.71 8.14 7.65 115,100 8.14 8.14
02-06-04 7.99 7.99 7.40 389,500 7.70 7.70
Date Open High Low Vol Cls adjCls
02-06-03 8.09 8.20 7.86 159,700 7.90 7.90
02-05-31 8.45 8.46 7.90 221,500 8.20 8.20
02-05-30 7.82 8.30 7.71 367,700 8.22 8.22
02-05-29 7.58 7.85 7.50 245,800 7.84 7.84
02-05-28 7.51 7.59 7.36 71,100 7.50 7.50
02-05-24 7.65 7.70 7.50 130,600 7.57 7.57
02-05-23 7.58 7.65 7.45 52,100 7.60 7.60
02-05-22 7.72 7.75 7.25 241,700 7.55 7.55
02-05-21 8.15 8.15 7.71 224,800 7.75 7.75
Date Open High Low Vol Cls adjCls
02-05-20 8.30 8.30 7.87 294,800 8.13 8.13
02-05-17 7.96 8.50 7.95 1,048,500 8.30 8.30
02-05-16 7.15 7.85 7.15 726,700 7.80 7.80
02-05-15 6.94 7.15 6.71 228,200 7.10 7.10
02-05-14 6.67 6.94 6.63 136,700 6.93 6.93
02-05-13 6.87 6.88 6.64 83,000 6.67 6.67
02-05-10 7.14 7.23 6.90 86,600 6.95 6.95
02-05-09 6.80 7.15 6.70 176,000 7.13 7.13
02-05-08 6.75 6.90 6.68 139,400 6.73 6.73
Date Open High Low Vol Cls adjCls
02-05-07 6.80 6.95 6.51 144,900 6.74 6.74
02-05-06 7.18 7.18 6.75 313,800 6.84 6.84
02-05-03 6.95 7.23 6.94 98,700 7.10 7.10
02-05-02 6.82 7.10 6.75 146,400 6.98 6.98
02-05-01 6.94 6.94 6.76 58,400 6.85 6.85
02-04-30 6.47 6.95 6.25 284,400 6.80 6.80
02-04-29 6.80 6.96 6.42 227,000 6.45 6.45
02-04-26 7.05 7.05 6.80 159,600 6.89 6.89
02-04-25 7.27 7.30 6.89 110,500 7.12 7.12
Date Open High Low Vol Cls adjCls
02-04-24 7.30 7.48 7.27 50,800 7.28 7.28
02-04-23 7.40 7.44 7.25 193,300 7.38 7.38
02-04-22 7.35 7.50 7.20 101,900 7.35 7.35
02-04-19 7.27 7.41 7.15 61,600 7.28 7.28
02-04-18 7.51 7.51 7.08 159,200 7.37 7.37
02-04-17 7.60 7.74 7.38 112,500 7.50 7.50
02-04-16 7.55 7.84 7.55 134,400 7.55 7.55
02-04-15 7.95 7.95 7.50 156,100 7.51 7.51
02-04-12 7.24 7.93 7.15 489,800 7.90 7.90
Date Open High Low Vol Cls adjCls
02-04-11 7.21 7.25 6.94 481,900 7.20 7.20
02-04-10 6.42 7.24 6.41 758,900 7.24 7.24
02-04-09 6.18 6.44 6.05 229,800 6.30 6.30
02-04-08 6.13 6.30 5.70 728,000 6.08 6.08
02-04-05 6.42 6.42 6.00 428,200 6.00 6.00
02-04-04 6.28 6.43 6.09 353,400 6.30 6.30
02-04-03 6.55 6.58 5.99 671,700 6.10 6.10
02-04-02 6.77 6.80 6.41 385,800 6.53 6.53
02-04-01 6.41 7.07 6.35 1,094,800 6.82 6.82
Date Open High Low Vol Cls adjCls
02-03-28 6.04 6.45 5.95 826,700 6.35 6.35
02-03-27 5.78 6.12 5.78 552,700 6.01 6.01
02-03-26 5.85 5.85 5.68 558,000 5.79 5.79
02-03-25 5.71 5.83 5.67 174,400 5.83 5.83
02-03-22 5.97 5.97 5.75 397,700 5.75 5.75
02-03-21 5.58 5.96 5.50 777,300 5.90 5.90
02-03-20 5.34 5.56 5.34 474,000 5.54 5.54
02-03-19 5.34 5.36 5.26 150,100 5.32 5.32
02-03-18 5.38 5.47 5.25 182,900 5.33 5.33
Date Open High Low Vol Cls adjCls
02-03-15 5.21 5.38 5.19 365,600 5.38 5.38
02-03-14 5.13 5.23 5.08 184,200 5.19 5.19
02-03-13 5.09 5.12 5.04 115,600 5.12 5.12
02-03-12 5.02 5.08 4.98 30,600 5.05 5.05
02-03-11 5.06 5.06 5.00 38,700 5.01 5.01
02-03-08 5.08 5.08 4.96 58,900 5.04 5.04
02-03-07 5.12 5.15 5.03 36,300 5.06 5.06
02-03-06 5.12 5.12 5.04 55,500 5.12 5.12
02-03-05 5.11 5.13 5.06 52,200 5.08 5.08
Date Open High Low Vol Cls adjCls
02-03-04 5.00 5.10 4.95 131,300 5.03 5.03
02-03-01 5.00 5.00 4.95 7,900 5.00 5.00
02-02-28 4.96 5.00 4.95 16,400 4.98 4.98
02-02-27 4.98 5.09 4.96 16,200 5.07 5.07
02-02-26 4.98 4.98 4.93 15,200 4.95 4.95
02-02-25 5.03 5.07 4.93 60,300 4.93 4.93
02-02-22 5.12 5.12 5.03 10,400 5.05 5.05
02-02-21 5.11 5.12 5.10 29,200 5.10 5.10
02-02-20 5.12 5.13 5.10 18,300 5.12 5.12
Date Open High Low Vol Cls adjCls
02-02-19 5.01 5.11 5.01 3,000 5.10 5.10
02-02-15 5.00 5.14 5.00 18,700 5.05 5.05
02-02-14 5.13 5.15 5.00 10,700 5.10 5.10
02-02-13 5.14 5.16 5.02 9,100 5.13 5.13
02-02-12 5.08 5.14 5.03 19,100 5.12 5.12
02-02-11 5.00 5.16 5.00 48,000 5.09 5.09
02-02-08 5.08 5.08 4.93 37,600 5.00 5.00
02-02-07 5.03 5.09 5.03 1,500 5.08 5.08
02-02-06 5.15 5.15 4.91 30,700 5.09 5.09
Date Open High Low Vol Cls adjCls
02-02-05 5.10 5.17 5.05 15,800 5.09 5.09
02-02-04 5.06 5.18 5.06 12,100 5.15 5.15
02-02-01 5.14 5.19 5.10 25,900 5.18 5.18
02-01-31 5.10 5.15 5.05 14,900 5.14 5.14
02-01-30 5.01 5.07 4.92 16,400 5.05 5.05
02-01-29 5.01 5.10 4.77 77,000 5.10 5.10
02-01-28 5.20 5.20 5.05 9,600 5.10 5.10
02-01-25 5.25 5.25 5.15 7,300 5.15 5.15
02-01-24 5.10 5.19 5.04 21,700 5.19 5.19
Date Open High Low Vol Cls adjCls
02-01-23 5.15 5.16 5.10 8,200 5.15 5.15
02-01-22 5.17 5.25 5.13 18,900 5.15 5.15
02-01-18 5.23 5.23 5.13 16,000 5.19 5.19
02-01-17 5.18 5.25 5.10 17,200 5.18 5.18
02-01-16 5.20 5.20 5.10 39,500 5.19 5.19
02-01-15 5.28 5.28 5.20 15,300 5.20 5.20
02-01-14 5.29 5.29 5.24 9,100 5.24 5.24
02-01-11 5.32 5.35 5.25 24,000 5.25 5.25
02-01-10 5.19 5.35 5.18 56,200 5.27 5.27
Date Open High Low Vol Cls adjCls
02-01-09 5.21 5.31 5.18 23,900 5.18 5.18
02-01-08 5.34 5.39 5.24 5,100 5.30 5.30
02-01-07 5.30 5.44 5.29 35,300 5.35 5.35
02-01-04 5.39 5.39 5.25 22,500 5.25 5.25
02-01-03 5.49 5.49 5.33 16,600 5.36 5.36
02-01-02 5.19 5.50 5.19 53,800 5.43 5.43
01-12-31 5.35 5.35 5.15 17,300 5.19 5.19
01-12-28 5.36 5.36 5.30 3,000 5.30 5.30
01-12-27 5.28 5.50 5.21 46,600 5.40 5.40
Date Open High Low Vol Cls adjCls
01-12-26 5.31 5.31 5.15 8,100 5.29 5.29
01-12-24 5.30 5.30 5.30 800 5.30 5.30
01-12-21 5.33 5.33 5.26 5,400 5.28 5.28
01-12-20 5.35 5.41 5.33 12,600 5.41 5.41
01-12-19 5.30 5.39 5.28 44,900 5.35 5.35
01-12-18 5.37 5.50 5.22 27,700 5.30 5.30
01-12-17 5.15 5.59 5.15 77,000 5.44 5.44
01-12-14 5.11 5.27 5.10 13,300 5.27 5.27
01-12-13 5.33 5.33 5.10 15,300 5.17 5.17
Date Open High Low Vol Cls adjCls
01-12-12 5.27 5.33 5.27 1,200 5.32 5.32
01-12-11 5.40 5.41 5.25 18,300 5.30 5.30
01-12-10 5.13 5.39 5.12 21,800 5.34 5.34
01-12-07 5.21 5.25 5.15 13,200 5.15 5.15
01-12-06 5.11 5.23 5.10 11,200 5.19 5.19
01-12-05 5.30 5.32 5.11 33,700 5.15 5.15
01-12-04 5.47 5.48 5.33 12,000 5.37 5.37
01-12-03 5.49 5.49 5.26 36,800 5.43 5.43
01-11-30 5.42 5.44 5.25 18,700 5.44 5.44
Date Open High Low Vol Cls adjCls
01-11-29 5.35 5.53 5.30 20,500 5.42 5.42
01-11-28 5.51 5.59 5.20 38,100 5.35 5.35
01-11-27 5.69 5.70 5.50 98,000 5.55 5.55
01-11-26 5.42 5.75 5.30 194,200 5.64 5.64
01-11-23 5.18 5.40 5.18 38,400 5.37 5.37
01-11-21 5.14 5.30 5.14 56,600 5.29 5.29
01-11-20 5.00 5.14 5.00 22,500 5.06 5.06
01-11-19 5.00 5.08 4.88 14,200 5.00 5.00
01-11-16 4.86 4.97 4.85 13,800 4.97 4.97
Date Open High Low Vol Cls adjCls
01-11-15 4.80 4.85 4.80 10,200 4.85 4.85
01-11-14 4.76 4.80 4.75 3,100 4.79 4.79
01-11-13 4.75 4.80 4.73 19,000 4.76 4.76
01-11-12 4.80 4.80 4.65 1,900 4.65 4.65
01-11-09 4.74 4.80 4.60 17,100 4.65 4.65
01-11-08 4.55 4.55 4.37 1,000 4.37 4.37
01-11-07 4.60 4.68 4.55 7,000 4.55 4.55
01-11-06 4.59 4.74 4.50 12,700 4.59 4.59
01-11-05 4.57 4.59 4.20 12,200 4.59 4.59
Date Open High Low Vol Cls adjCls
01-11-02 4.40 4.40 4.40 300 4.40 4.40
01-11-01 4.50 4.50 4.50 0 4.50 4.50
01-10-31 4.27 4.61 4.27 11,200 4.50 4.50
01-10-30 4.37 4.40 4.28 8,800 4.40 4.40
01-10-29 4.38 4.38 4.37 1,800 4.37 4.37
01-10-26 4.67 4.67 4.28 1,400 4.38 4.38
01-10-25 4.50 4.62 4.36 2,400 4.62 4.62
01-10-24 4.66 4.66 4.50 1,100 4.50 4.50
01-10-23 4.51 4.67 4.33 5,900 4.66 4.66
Date Open High Low Vol Cls adjCls
01-10-22 4.32 4.63 4.32 1,800 4.50 4.50
01-10-19 4.70 4.70 4.70 2,000 4.70 4.70
01-10-18 4.60 4.60 4.60 1,000 4.60 4.60
01-10-17 4.72 4.72 4.72 400 4.72 4.72
01-10-16 4.64 4.64 4.64 1,300 4.64 4.64
01-10-15 4.73 4.75 4.60 13,600 4.75 4.75
01-10-12 4.55 4.74 4.55 4,000 4.74 4.74
01-10-11 4.50 4.50 4.45 2,300 4.50 4.50
01-10-10 4.75 4.80 4.36 16,100 4.42 4.42
Date Open High Low Vol Cls adjCls
01-10-09 4.60 4.60 4.41 3,000 4.50 4.50
01-10-08 4.65 4.65 4.60 1,800 4.60 4.60
01-10-05 4.72 4.75 4.70 3,100 4.75 4.75
01-10-04 4.50 4.80 4.50 4,900 4.80 4.80
01-10-03 4.50 4.62 4.40 3,900 4.62 4.62
01-10-02 4.26 4.40 4.26 3,700 4.40 4.40
01-10-01 4.10 4.50 4.09 9,200 4.40 4.40
01-09-28 4.45 4.80 4.45 5,100 4.70 4.70
01-09-27 4.25 4.99 4.11 40,600 4.98 4.98
Date Open High Low Vol Cls adjCls
01-09-26 4.50 4.50 4.25 3,700 4.25 4.25
01-09-25 3.96 4.50 3.78 23,100 4.50 4.50
01-09-24 3.75 3.95 3.50 20,800 3.95 3.95
01-09-21 3.58 3.75 3.50 6,300 3.70 3.70
01-09-20 3.50 3.98 3.50 19,400 3.75 3.75
01-09-19 4.15 4.20 3.52 35,900 4.00 4.00
01-09-18 4.50 4.50 4.20 15,300 4.20 4.20
01-09-17 4.80 4.85 3.96 61,200 4.49 4.49
01-09-10 4.78 4.84 4.78 10,000 4.79 4.79
Date Open High Low Vol Cls adjCls
01-09-07 4.85 4.90 4.78 8,600 4.78 4.78
01-09-06 4.86 4.90 4.80 22,500 4.90 4.90
01-09-05 4.99 4.99 4.86 3,400 4.94 4.94
01-09-04 4.90 4.99 4.85 10,700 4.99 4.99
01-08-31 4.80 4.92 4.77 5,800 4.85 4.85
01-08-30 4.80 4.80 4.76 4,300 4.80 4.80
01-08-29 4.91 5.09 4.76 14,900 4.84 4.84
01-08-28 4.80 4.95 4.50 45,000 4.95 4.95
01-08-27 5.00 5.10 4.81 24,900 5.00 5.00
Date Open High Low Vol Cls adjCls
01-08-24 5.01 5.15 5.01 6,600 5.10 5.10
01-08-23 5.23 5.23 5.01 30,200 5.15 5.15
01-08-22 5.25 5.25 5.18 24,900 5.23 5.23
01-08-21 5.17 5.28 5.17 22,200 5.24 5.24
01-08-20 5.25 5.25 5.23 15,600 5.24 5.24
01-08-17 5.25 5.25 5.23 5,600 5.23 5.23
01-08-16 5.31 5.31 5.22 7,700 5.23 5.23
01-08-15 5.31 5.31 5.28 2,200 5.28 5.28
01-08-14 5.32 5.32 5.26 8,300 5.26 5.26
Date Open High Low Vol Cls adjCls
01-08-13 5.23 5.30 5.15 36,200 5.30 5.30
01-08-10 5.16 5.20 5.10 16,000 5.20 5.20
01-08-09 5.40 5.40 5.06 51,500 5.06 5.06
01-08-08 5.40 5.45 5.30 7,800 5.40 5.40
01-08-07 5.35 5.37 5.35 4,900 5.35 5.35
01-08-06 5.45 5.45 5.20 12,900 5.30 5.30
01-08-03 5.32 5.35 5.25 20,200 5.26 5.26
01-08-02 5.28 5.43 5.28 16,800 5.37 5.37
01-08-01 5.23 5.34 5.15 38,800 5.27 5.27
Date Open High Low Vol Cls adjCls
01-07-31 5.34 5.35 5.14 28,400 5.19 5.19
01-07-30 5.03 5.25 5.02 18,100 5.23 5.23
01-07-27 5.30 5.30 5.08 4,300 5.17 5.17
01-07-26 5.37 5.43 5.06 26,700 5.24 5.24
01-07-25 5.24 5.24 5.02 16,600 5.12 5.12
01-07-24 5.28 5.28 5.15 9,100 5.15 5.15
01-07-23 5.18 5.23 5.05 16,500 5.10 5.10
01-07-20 5.26 5.26 5.01 29,700 5.02 5.02
01-07-19 5.49 5.50 5.30 11,400 5.30 5.30
Date Open High Low Vol Cls adjCls
01-07-18 5.08 5.50 5.08 26,600 5.43 5.43
01-07-17 5.19 5.20 4.98 12,600 5.05 5.05
01-07-16 5.21 5.21 5.06 43,100 5.15 5.15
01-07-13 5.35 5.35 4.91 41,200 5.03 5.03
01-07-12 5.39 5.50 5.35 13,600 5.35 5.35
01-07-11 5.44 5.46 5.27 25,600 5.40 5.40
01-07-10 5.36 5.40 5.26 30,200 5.34 5.34
01-07-09 5.49 5.49 5.30 29,700 5.45 5.45
01-07-06 5.66 5.70 5.15 56,000 5.40 5.40
Date Open High Low Vol Cls adjCls
01-07-05 5.56 5.65 5.30 48,100 5.30 5.30
01-07-03 5.55 5.55 5.40 36,500 5.51 5.51
01-07-02 5.45 5.60 5.30 85,700 5.40 5.40
01-06-29 4.96 5.10 4.88 25,900 5.05 5.05
01-06-28 5.10 5.10 4.91 11,900 4.99 4.99
01-06-27 5.30 5.35 4.85 72,400 5.05 5.05
01-06-26 4.62 5.30 4.55 68,300 5.17 5.17
01-06-25 4.64 4.65 4.56 18,800 4.62 4.62
01-06-22 4.65 4.66 4.57 29,500 4.60 4.60
Date Open High Low Vol Cls adjCls
01-06-21 4.53 4.70 4.25 23,100 4.56 4.56
01-06-20 4.74 4.75 4.54 55,300 4.55 4.55
01-06-19 4.96 4.97 4.60 82,700 4.75 4.75
01-06-18 4.24 4.75 4.12 64,900 4.69 4.69
01-06-15 4.08 4.25 4.05 16,900 4.22 4.22
01-06-14 4.17 4.17 4.05 23,700 4.08 4.08
01-06-13 4.00 4.20 4.00 35,200 4.10 4.10
01-06-12 3.85 4.07 3.85 9,500 4.07 4.07
01-06-11 3.65 3.97 3.65 3,700 3.97 3.97
Date Open High Low Vol Cls adjCls
01-06-08 3.90 3.90 3.64 16,300 3.65 3.65
01-06-07 3.97 3.97 3.87 23,100 3.97 3.97
01-06-06 4.15 4.15 3.79 34,900 3.87 3.87
01-06-05 4.11 4.22 4.03 38,800 4.03 4.03
01-06-04 4.13 4.16 4.02 20,000 4.10 4.10
01-06-01 4.20 4.20 4.05 20,300 4.05 4.05
01-05-31 3.90 4.18 3.90 28,200 4.10 4.10
01-05-30 3.59 3.88 3.59 1,800 3.88 3.88
01-05-29 4.00 4.00 3.58 12,900 3.58 3.58
Date Open High Low Vol Cls adjCls
01-05-25 3.59 4.20 3.57 41,800 3.95 3.95
01-05-24 3.19 3.62 3.19 15,000 3.55 3.55
01-05-23 3.00 3.19 3.00 32,400 3.15 3.15
01-05-22 3.18 3.19 2.94 10,100 3.00 3.00
01-05-21 3.10 3.10 2.93 10,700 2.93 2.93
01-05-18 2.80 3.19 2.80 18,100 3.10 3.10
01-05-17 2.89 3.03 2.75 14,700 3.03 3.03
01-05-16 2.79 2.89 2.59 8,200 2.75 2.75
01-05-15 2.60 3.12 2.60 17,100 2.80 2.80
Date Open High Low Vol Cls adjCls
01-05-14 2.40 2.40 2.40 2,200 2.40 2.40
01-05-11 2.41 2.49 2.41 300 2.49 2.49
01-05-10 2.29 2.49 2.29 3,000 2.49 2.49
01-05-09 2.40 2.40 2.40 400 2.40 2.40
01-05-08 2.27 2.40 2.15 3,500 2.40 2.40
01-05-07 2.43 2.44 2.30 4,600 2.44 2.44
01-05-04 2.28 2.35 2.25 3,500 2.25 2.25
01-05-03 2.34 2.34 2.25 4,000 2.33 2.33
01-05-02 2.55 2.70 2.00 37,800 2.25 2.25
Date Open High Low Vol Cls adjCls
01-05-01 2.45 2.57 2.30 5,500 2.55 2.55
01-04-30 2.60 2.65 2.35 11,600 2.60 2.60
01-04-27 2.68 2.69 2.65 14,200 2.69 2.69
01-04-26 2.65 2.65 2.65 800 2.65 2.65
01-04-25 2.64 2.70 2.64 4,300 2.65 2.65
01-04-24 2.65 2.65 2.65 0 2.65 2.65
01-04-23 2.65 2.65 2.65 0 2.65 2.65
01-04-20 2.66 2.70 2.65 1,200 2.65 2.65
01-04-19 2.54 2.60 2.54 300 2.60 2.60
Date Open High Low Vol Cls adjCls
01-04-18 2.52 2.54 2.52 1,400 2.54 2.54
01-04-17 2.50 2.50 2.50 2,900 2.50 2.50
01-04-16 2.50 2.50 2.50 600 2.50 2.50
01-04-12 2.50 2.50 2.50 500 2.50 2.50
01-04-11 2.25 2.50 2.25 9,700 2.50 2.50
01-04-10 2.30 2.30 2.27 3,400 2.27 2.27
01-04-09 2.37 2.37 2.37 0 2.37 2.37
01-04-06 2.25 2.38 2.25 1,300 2.38 2.38
01-04-05 2.13 2.13 2.13 0 2.13 2.13
Date Open High Low Vol Cls adjCls
01-04-04 2.31 2.31 1.94 28,800 2.13 2.13
01-04-03 2.55 2.55 2.28 5,100 2.44 2.44
01-04-02 2.69 2.69 2.69 0 2.69 2.69
01-03-30 2.33 2.69 2.33 3,900 2.69 2.69
01-03-29 2.38 2.38 2.31 1,500 2.31 2.31
01-03-28 2.56 2.56 2.56 300 2.56 2.56
01-03-27 2.47 2.50 2.38 600 2.50 2.50
01-03-26 2.28 2.28 2.28 100 2.28 2.28
01-03-23 2.38 2.38 2.25 29,000 2.25 2.25
Date Open High Low Vol Cls adjCls
01-03-22 2.38 2.38 2.38 2,300 2.38 2.38
01-03-21 2.63 2.63 2.38 7,400 2.38 2.38
01-03-20 2.69 2.69 2.69 400 2.69 2.69
01-03-19 2.73 2.75 2.66 1,400 2.66 2.66
01-03-16 2.88 2.88 2.75 14,100 2.75 2.75
01-03-15 2.88 2.88 2.81 19,000 2.81 2.81
01-03-14 2.63 2.94 2.53 94,800 2.88 2.88
01-03-13 2.44 2.63 2.44 2,000 2.63 2.63
01-03-12 2.63 2.63 2.50 3,100 2.50 2.50
Date Open High Low Vol Cls adjCls
01-03-09 2.56 2.56 2.53 3,600 2.56 2.56
01-03-08 2.69 2.69 2.69 4,700 2.69 2.69
01-03-07 2.63 2.81 2.50 58,200 2.75 2.75
01-03-06 2.69 2.69 2.63 400 2.63 2.63
01-03-05 2.63 2.69 2.63 800 2.69 2.69
01-03-02 2.63 2.63 2.56 2,100 2.56 2.56
01-03-01 2.63 2.69 2.56 3,900 2.56 2.56
01-02-28 2.63 2.63 2.63 0 2.63 2.63
01-02-27 2.70 2.72 2.63 3,600 2.63 2.63
Date Open High Low Vol Cls adjCls
01-02-26 2.70 2.81 2.70 1,200 2.81 2.81
01-02-23 2.91 3.00 2.66 100,500 2.75 2.75
01-02-22 2.88 2.94 2.88 3,100 2.88 2.88
01-02-21 3.00 3.00 3.00 0 3.00 3.00
01-02-20 2.75 3.00 2.75 55,100 3.00 3.00
01-02-16 2.75 2.75 2.75 1,000 2.75 2.75
01-02-15 2.75 2.75 2.75 0 2.75 2.75
01-02-14 2.58 2.75 2.58 1,300 2.75 2.75
01-02-13 2.80 2.80 2.56 4,700 2.56 2.56
Date Open High Low Vol Cls adjCls
01-02-12 2.75 2.75 2.75 12,200 2.75 2.75
01-02-09 2.89 2.89 2.75 4,900 2.75 2.75
01-02-08 3.00 3.00 3.00 1,500 3.00 3.00
01-02-07 2.88 2.88 2.88 300 2.88 2.88
01-02-06 2.94 2.94 2.88 7,000 2.88 2.88
01-02-05 2.94 3.06 2.88 3,200 3.06 3.06
01-02-02 3.00 3.06 3.00 1,100 3.06 3.06
01-02-01 3.00 3.00 3.00 0 3.00 3.00
01-01-31 3.06 3.06 3.00 2,100 3.00 3.00
Date Open High Low Vol Cls adjCls
01-01-30 2.94 3.00 2.94 4,200 3.00 3.00
01-01-29 2.94 3.00 2.94 4,100 3.00 3.00
01-01-26 2.94 2.94 2.88 15,000 2.88 2.88
01-01-25 2.95 3.09 2.94 5,100 2.94 2.94
01-01-24 3.08 3.08 2.94 12,100 2.94 2.94
01-01-23 3.00 3.00 3.00 1,900 3.00 3.00
01-01-22 2.98 2.98 2.81 200 2.81 2.81
01-01-19 2.81 2.81 2.81 300 2.81 2.81
01-01-18 2.88 2.88 2.81 3,500 2.88 2.88
Date Open High Low Vol Cls adjCls
01-01-17 2.88 2.88 2.88 1,700 2.88 2.88
01-01-16 2.88 3.00 2.88 7,100 3.00 3.00
01-01-12 2.88 2.88 2.88 7,300 2.88 2.88
01-01-11 2.88 2.94 2.88 2,900 2.94 2.94
01-01-10 2.88 2.97 2.88 2,200 2.88 2.88
01-01-09 2.98 3.00 2.81 17,000 2.94 2.94
01-01-08 3.06 3.06 3.06 0 3.06 3.06
01-01-05 3.06 3.06 3.06 0 3.06 3.06
01-01-04 3.06 3.06 3.06 0 3.06 3.06
Date Open High Low Vol Cls adjCls
01-01-03 2.94 3.06 2.88 14,400 3.06 3.06
01-01-02 3.00 3.00 2.94 3,500 2.94 2.94
00-12-29 2.94 3.03 2.94 7,700 3.03 3.03
00-12-28 3.09 3.13 2.94 22,100 2.94 2.94
00-12-27 3.09 3.09 3.06 800 3.09 3.09
00-12-26 3.13 3.13 3.11 3,100 3.13 3.13
00-12-22 3.11 3.13 3.11 1,400 3.13 3.13
00-12-21 3.00 3.31 2.94 70,200 3.03 3.03
00-12-20 2.94 2.95 2.75 2,400 2.81 2.81
Date Open High Low Vol Cls adjCls
00-12-19 3.13 3.13 3.00 2,400 3.00 3.00
00-12-18 3.38 3.38 3.13 5,900 3.13 3.13
00-12-15 3.25 3.25 3.25 2,800 3.25 3.25
00-12-14 3.16 3.38 2.84 15,800 3.25 3.25
00-12-13 2.97 2.97 2.91 1,400 2.91 2.91
00-12-12 2.91 2.91 2.91 1,000 2.91 2.91
00-12-11 2.88 3.00 2.84 7,800 3.00 3.00
00-12-08 3.16 3.16 3.00 4,000 3.00 3.00
00-12-07 2.88 3.22 2.88 10,200 3.16 3.16
Date Open High Low Vol Cls adjCls
00-12-06 3.20 3.20 3.00 24,900 3.00 3.00
00-12-05 3.25 3.25 3.13 11,800 3.13 3.13
00-12-04 3.36 3.38 3.13 800 3.38 3.38
00-12-01 3.23 3.25 2.88 270,900 3.25 3.25
00-11-30 3.19 3.25 3.06 18,100 3.13 3.13
00-11-29 3.38 3.41 3.13 3,500 3.19 3.19
00-11-28 3.23 3.25 3.00 11,400 3.00 3.00
00-11-27 3.09 3.09 3.06 2,200 3.06 3.06
00-11-24 3.03 3.25 3.03 5,400 3.25 3.25
Date Open High Low Vol Cls adjCls
00-11-22 3.13 3.13 3.13 100 3.13 3.13
00-11-21 3.13 3.19 3.13 3,700 3.13 3.13
00-11-20 3.13 3.19 3.13 8,600 3.13 3.13
00-11-17 3.13 3.13 3.00 14,900 3.13 3.13
00-11-16 3.23 3.25 3.13 6,200 3.13 3.13
00-11-15 3.23 3.25 3.16 600 3.16 3.16
00-11-14 3.36 3.36 3.13 9,600 3.25 3.25
00-11-13 3.61 3.61 3.25 9,200 3.25 3.25
00-11-10 3.38 3.38 3.38 200 3.38 3.38
Date Open High Low Vol Cls adjCls
00-11-09 3.44 3.44 3.38 2,900 3.38 3.38
00-11-08 3.64 3.69 3.44 11,300 3.44 3.44
00-11-07 3.27 3.81 3.27 24,800 3.59 3.59
00-11-06 2.98 3.38 2.98 59,000 3.38 3.38
00-11-03 3.00 3.00 2.88 23,400 2.88 2.88
00-11-02 2.88 2.97 2.88 1,200 2.97 2.97
00-11-01 2.94 2.94 2.88 3,800 2.88 2.88
00-10-31 2.97 2.97 2.81 63,700 2.81 2.81
00-10-30 2.91 3.00 2.81 30,600 2.97 2.97
Date Open High Low Vol Cls adjCls
00-10-27 2.81 2.94 2.81 1,700 2.94 2.94
00-10-26 2.94 2.97 2.81 12,700 2.81 2.81
00-10-25 2.86 2.88 2.81 4,200 2.81 2.81
00-10-24 2.88 2.88 2.81 7,200 2.84 2.84
00-10-23 2.83 2.83 2.83 100 2.83 2.83
00-10-20 2.83 2.84 2.81 4,900 2.81 2.81
00-10-19 2.81 2.81 2.81 300 2.81 2.81
00-10-18 2.84 2.84 2.84 1,600 2.84 2.84
00-10-17 2.81 2.81 2.81 8,600 2.81 2.81
Date Open High Low Vol Cls adjCls
00-10-16 2.81 2.81 2.78 300 2.78 2.78
00-10-13 2.88 2.88 2.88 500 2.88 2.88
00-10-12 2.84 2.91 2.38 55,300 2.81 2.81
00-10-11 2.78 2.97 2.78 1,400 2.97 2.97
00-10-10 2.81 2.81 2.78 11,600 2.78 2.78
00-10-09 2.84 2.84 2.84 0 2.84 2.84
00-10-06 2.84 2.86 2.84 3,500 2.84 2.84
00-10-05 2.94 2.94 2.91 15,300 2.94 2.94
00-10-04 2.94 3.00 2.94 5,300 2.94 2.94
Date Open High Low Vol Cls adjCls
00-10-03 2.94 2.94 2.94 3,300 2.94 2.94
00-10-02 3.00 3.00 2.94 5,100 2.94 2.94
00-09-29 2.91 2.94 2.88 5,200 2.94 2.94
00-09-28 3.00 3.00 3.00 300 3.00 3.00
00-09-27 2.91 3.00 2.91 2,800 3.00 3.00
00-09-26 2.97 3.00 2.97 2,400 2.97 2.97
00-09-25 3.00 3.00 2.97 11,900 2.97 2.97
00-09-22 2.88 3.00 2.88 15,100 2.91 2.91
00-09-21 2.88 3.00 2.88 25,000 3.00 3.00
Date Open High Low Vol Cls adjCls
00-09-20 2.81 2.88 2.81 13,800 2.88 2.88
00-09-19 2.88 2.88 2.88 200 2.88 2.88
00-09-18 2.86 2.94 2.86 15,600 2.88 2.88
00-09-15 2.75 2.94 2.75 55,100 2.94 2.94
00-09-14 2.72 2.75 2.72 400 2.75 2.75
00-09-13 2.72 2.72 2.69 8,500 2.69 2.69
00-09-12 2.75 2.75 2.69 45,300 2.72 2.72
00-09-11 2.75 2.75 2.63 6,700 2.63 2.63
00-09-08 2.63 2.75 2.63 12,100 2.75 2.75
Date Open High Low Vol Cls adjCls
00-09-07 2.50 2.75 2.50 2,700 2.75 2.75
00-09-06 2.53 2.53 2.41 13,500 2.50 2.50
00-09-05 2.61 2.72 2.61 2,200 2.72 2.72
00-09-01 2.73 2.81 2.50 159,200 2.56 2.56
00-08-31 2.72 2.72 2.63 9,100 2.63 2.63
00-08-30 2.72 2.72 2.72 500 2.72 2.72
00-08-29 2.61 2.72 2.61 165,300 2.72 2.72
00-08-28 2.63 2.75 2.47 307,400 2.63 2.63
00-08-25 2.69 2.69 2.69 300 2.69 2.69
Date Open High Low Vol Cls adjCls
00-08-24 2.63 2.75 2.53 47,900 2.75 2.75
00-08-23 2.75 2.75 2.63 187,000 2.63 2.63
00-08-22 2.55 2.75 2.55 6,200 2.56 2.56
00-08-21 2.78 2.84 2.69 19,500 2.84 2.84
00-08-18 2.64 2.84 2.63 31,100 2.75 2.75
00-08-17 2.59 2.69 2.38 101,900 2.69 2.69
00-08-16 2.56 2.59 2.50 7,500 2.56 2.56
00-08-15 2.42 2.56 2.42 11,000 2.50 2.50
00-08-14 2.81 2.84 2.25 28,700 2.41 2.41
Date Open High Low Vol Cls adjCls
00-08-11 2.56 2.94 2.56 54,200 2.94 2.94
00-08-10 2.94 3.00 2.56 34,800 2.56 2.56
00-08-09 2.66 2.75 2.66 6,800 2.66 2.66
00-08-08 2.48 2.66 2.47 19,100 2.66 2.66
00-08-07 2.41 2.50 2.41 30,200 2.50 2.50
00-08-04 2.13 2.44 2.13 88,500 2.44 2.44
00-08-03 2.06 2.09 2.03 3,800 2.09 2.09
00-08-02 2.09 2.09 2.03 3,700 2.09 2.09
00-08-01 2.06 2.13 2.03 157,600 2.06 2.06
Date Open High Low Vol Cls adjCls
00-07-31 2.13 2.13 2.00 151,900 2.00 2.00
00-07-28 2.11 2.19 2.00 34,800 2.00 2.00
00-07-27 2.34 2.34 2.03 76,600 2.03 2.03
00-07-26 2.06 2.28 2.06 23,100 2.28 2.28
00-07-25 2.03 2.13 1.91 4,600 2.13 2.13
00-07-24 2.09 2.16 2.03 37,200 2.13 2.13
00-07-21 2.06 2.06 2.03 44,300 2.03 2.03
00-07-20 2.06 2.09 2.03 21,200 2.03 2.03
00-07-19 2.03 2.06 2.03 19,000 2.03 2.03
Date Open High Low Vol Cls adjCls
00-07-18 2.00 2.09 2.00 19,500 2.06 2.06
00-07-17 2.06 2.09 2.03 19,800 2.03 2.03
00-07-14 2.06 2.06 2.00 35,500 2.06 2.06
00-07-13 2.00 2.06 2.00 48,300 2.00 2.00
00-07-12 1.84 2.06 1.56 46,300 2.03 2.03
00-07-11 1.84 2.06 1.84 33,900 1.91 1.91
00-07-10 1.88 1.94 1.75 7,900 1.94 1.94
00-07-07 1.63 1.88 1.63 28,000 1.88 1.88
00-07-06 1.56 1.56 1.56 1,500 1.56 1.56
Date Open High Low Vol Cls adjCls
00-07-05 1.56 1.63 1.56 13,300 1.63 1.63
00-07-03 1.59 1.59 1.59 100 1.59 1.59
00-06-30 1.63 1.63 1.56 4,600 1.56 1.56
00-06-29 1.56 1.56 1.56 500 1.56 1.56
00-06-28 1.63 1.63 1.56 1,300 1.56 1.56
00-06-27 1.63 1.63 1.56 1,200 1.56 1.56
00-06-26 1.66 1.69 1.66 2,700 1.69 1.69
00-06-23 1.75 1.75 1.66 3,500 1.66 1.66
00-06-22 1.63 1.75 1.63 10,200 1.75 1.75
Date Open High Low Vol Cls adjCls
00-06-21 1.58 1.58 1.56 3,900 1.56 1.56
00-06-20 1.59 1.63 1.56 25,400 1.56 1.56
00-06-19 1.59 1.59 1.59 7,500 1.59 1.59
00-06-16 1.64 1.64 1.63 3,000 1.63 1.63
00-06-15 1.59 1.59 1.59 14,100 1.59 1.59
00-06-14 1.63 1.63 1.63 15,800 1.63 1.63
00-06-13 1.63 1.63 1.63 9,500 1.63 1.63
00-06-12 1.56 1.63 1.53 92,400 1.53 1.53
00-06-09 1.56 1.56 1.56 300 1.56 1.56
Date Open High Low Vol Cls adjCls
00-06-08 1.56 1.63 1.50 18,000 1.63 1.63
00-06-07 1.52 1.52 1.38 15,700 1.50 1.50
00-06-06 1.50 1.50 1.50 4,000 1.50 1.50
00-06-05 1.50 1.53 1.50 1,700 1.53 1.53
00-06-02 1.50 1.53 1.50 28,000 1.53 1.53
00-06-01 1.50 1.50 1.50 0 1.50 1.50
00-05-31 1.50 1.52 1.50 5,100 1.50 1.50
00-05-30 1.50 1.50 1.50 5,100 1.50 1.50
00-05-26 1.50 1.50 1.50 500 1.50 1.50
Date Open High Low Vol Cls adjCls
00-05-25 1.50 1.56 1.50 3,100 1.56 1.56
00-05-24 1.56 1.56 1.56 1,000 1.56 1.56
00-05-23 1.50 1.56 1.50 6,200 1.56 1.56
00-05-22 1.58 1.59 1.58 700 1.59 1.59
00-05-19 1.50 1.50 1.50 19,500 1.50 1.50
00-05-18 1.52 1.56 1.52 600 1.56 1.56
00-05-17 1.59 1.59 1.59 16,500 1.59 1.59
00-05-16 1.50 1.50 1.50 200 1.50 1.50
00-05-15 1.53 1.56 1.50 17,100 1.50 1.50
Date Open High Low Vol Cls adjCls
00-05-12 1.50 1.56 1.50 11,600 1.50 1.50
00-05-11 1.53 1.63 1.50 7,900 1.63 1.63
00-05-10 1.53 1.53 1.50 5,200 1.50 1.50
00-05-09 1.56 1.56 1.50 2,200 1.50 1.50
00-05-08 1.56 1.56 1.41 6,100 1.44 1.44
00-05-05 1.53 1.66 1.53 11,000 1.66 1.66
00-05-04 1.53 1.53 1.53 0 1.53 1.53
00-05-03 1.55 1.55 1.53 3,400 1.53 1.53
00-05-02 1.56 1.56 1.56 500 1.56 1.56
Date Open High Low Vol Cls adjCls
00-05-01 1.50 1.50 1.50 500 1.50 1.50
00-04-28 1.44 1.53 1.44 15,900 1.53 1.53
00-04-27 1.38 1.38 1.34 13,300 1.38 1.38
00-04-26 1.50 1.50 1.50 5,900 1.50 1.50
00-04-25 1.50 1.50 1.50 30,900 1.50 1.50
00-04-24 1.50 1.56 1.50 10,400 1.50 1.50
00-04-20 1.50 1.50 1.50 13,700 1.50 1.50
00-04-19 1.63 1.63 1.63 700 1.63 1.63
00-04-18 1.50 1.53 1.44 65,500 1.53 1.53
Date Open High Low Vol Cls adjCls
00-04-17 1.56 1.63 1.44 10,600 1.50 1.50
00-04-14 1.50 1.50 1.50 28,300 1.50 1.50
00-04-13 1.66 1.66 1.66 0 1.66 1.66
00-04-12 1.66 1.66 1.63 2,800 1.66 1.66
00-04-11 1.50 1.50 1.50 300 1.50 1.50
00-04-10 1.50 1.69 1.50 20,900 1.56 1.56
00-04-07 1.50 1.50 1.50 12,000 1.50 1.50
00-04-06 1.50 1.50 1.44 4,700 1.50 1.50
00-04-05 1.56 1.56 1.44 14,300 1.50 1.50
Date Open High Low Vol Cls adjCls
00-04-04 1.44 1.56 1.44 166,600 1.56 1.56
00-04-03 1.47 1.50 1.44 35,700 1.50 1.50
00-03-31 1.38 1.50 1.38 1,400 1.50 1.50
00-03-30 1.38 1.50 1.38 8,400 1.44 1.44
00-03-29 1.56 1.56 1.56 6,000 1.56 1.56
00-03-28 1.56 1.63 1.44 15,300 1.55 1.55
00-03-27 1.50 1.50 1.38 2,200 1.50 1.50
00-03-24 1.50 1.50 1.44 3,600 1.44 1.44
00-03-23 1.45 1.56 1.44 11,400 1.53 1.53
Date Open High Low Vol Cls adjCls
00-03-22 1.56 1.56 1.44 2,800 1.50 1.50
00-03-21 1.44 1.56 1.44 3,100 1.44 1.44
00-03-20 1.56 1.56 1.50 400 1.50 1.50
00-03-17 1.50 1.56 1.44 22,300 1.53 1.53
00-03-16 1.50 1.50 1.50 1,300 1.50 1.50
00-03-15 1.44 1.50 1.44 4,100 1.50 1.50
00-03-14 1.44 1.63 1.44 11,800 1.63 1.63
00-03-13 1.38 1.56 1.38 1,600 1.56 1.56
00-03-10 1.50 1.63 1.50 25,700 1.53 1.53
Date Open High Low Vol Cls adjCls
00-03-09 1.56 1.59 1.56 2,500 1.59 1.59
00-03-08 1.38 1.63 1.31 34,200 1.38 1.38
00-03-07 1.50 1.56 1.50 15,600 1.56 1.56
00-03-06 1.47 1.50 1.44 27,900 1.50 1.50
00-03-03 1.44 1.44 1.44 300 1.44 1.44
00-03-02 1.50 1.50 1.50 0 1.50 1.50
00-03-01 1.52 1.52 1.50 6,000 1.50 1.50
00-02-29 1.44 1.50 1.44 16,600 1.50 1.50
00-02-28 1.47 1.50 1.47 7,900 1.50 1.50
Date Open High Low Vol Cls adjCls
00-02-25 1.50 1.56 1.44 9,700 1.56 1.56
00-02-24 1.44 1.56 1.44 35,700 1.56 1.56
00-02-23 1.44 1.44 1.44 5,700 1.44 1.44
00-02-22 1.47 1.47 1.44 5,500 1.44 1.44
00-02-18 1.48 1.56 1.44 14,500 1.50 1.50
00-02-17 1.44 1.52 1.41 36,600 1.52 1.52
00-02-16 1.31 1.50 1.31 25,000 1.44 1.44
00-02-15 1.31 1.34 1.31 2,300 1.34 1.34
00-02-14 1.25 1.25 1.25 600 1.25 1.25
Date Open High Low Vol Cls adjCls
00-02-11 1.31 1.38 1.31 1,300 1.38 1.38
00-02-10 1.31 1.38 1.31 5,900 1.31 1.31
00-02-09 1.44 1.44 1.31 2,400 1.38 1.38
00-02-08 1.44 1.44 1.44 300 1.44 1.44
00-02-07 1.25 1.44 1.25 5,800 1.44 1.44
00-02-04 1.38 1.38 1.38 4,000 1.38 1.38
00-02-03 1.34 1.41 1.34 2,400 1.38 1.38
00-02-02 1.25 1.25 1.25 0 1.25 1.25
00-02-01 1.38 1.50 1.25 20,000 1.25 1.25
Date Open High Low Vol Cls adjCls
00-01-31 1.31 1.38 1.31 13,000 1.38 1.38
00-01-28 1.38 1.63 1.31 81,600 1.31 1.31
00-01-27 1.25 1.25 1.25 4,500 1.25 1.25
00-01-26 1.25 1.38 1.13 39,000 1.13 1.13
00-01-25 1.16 1.25 1.16 5,600 1.25 1.25
00-01-24 1.19 1.25 1.16 15,100 1.16 1.16
00-01-21 1.31 1.31 1.19 300 1.19 1.19
00-01-20 1.19 1.31 1.19 10,800 1.31 1.31
00-01-19 1.25 1.25 1.09 16,400 1.25 1.25
Date Open High Low Vol Cls adjCls
00-01-18 1.22 1.31 1.19 15,600 1.25 1.25
00-01-14 1.25 1.28 1.22 14,000 1.22 1.22
00-01-13 1.34 1.34 1.25 2,100 1.25 1.25
00-01-12 1.31 1.41 1.31 28,100 1.39 1.39
00-01-11 1.22 1.25 1.22 8,100 1.25 1.25
00-01-10 1.25 1.25 1.25 1,100 1.25 1.25
00-01-07 1.25 1.25 1.25 2,600 1.25 1.25
00-01-06 1.13 1.25 1.13 18,500 1.25 1.25
00-01-05 1.16 1.25 1.16 1,600 1.25 1.25
Date Open High Low Vol Cls adjCls
00-01-04 1.25 1.25 1.16 13,200 1.16 1.16
00-01-03 1.19 1.22 1.19 3,400 1.22 1.22
99-12-31 1.13 1.19 1.13 50,200 1.16 1.16
99-12-30 1.11 1.38 1.09 69,500 1.38 1.38
99-12-29 1.16 1.19 1.09 69,500 1.16 1.16
99-12-28 1.34 1.34 1.13 25,500 1.16 1.16
99-12-27 1.25 1.28 1.13 50,900 1.28 1.28
99-12-23 1.28 1.34 1.19 100,700 1.25 1.25
99-12-22 1.30 1.31 1.28 2,900 1.28 1.28
Date Open High Low Vol Cls adjCls
99-12-21 1.25 1.25 1.19 11,700 1.19 1.19
99-12-20 1.25 1.31 1.25 3,800 1.31 1.31
99-12-17 1.33 1.41 1.00 39,700 1.31 1.31
99-12-16 1.41 1.41 1.41 6,000 1.41 1.41
99-12-15 1.33 1.38 1.19 70,200 1.38 1.38
99-12-14 1.25 1.34 1.19 19,400 1.19 1.19
99-12-13 1.44 1.44 1.13 24,800 1.16 1.16
99-12-10 1.34 1.34 1.19 84,100 1.19 1.19
99-12-09 1.31 1.38 1.31 7,600 1.31 1.31
Date Open High Low Vol Cls adjCls
99-12-08 1.31 1.31 1.31 11,000 1.31 1.31
99-12-07 1.25 1.25 1.25 14,800 1.25 1.25
99-12-06 1.38 1.38 1.19 59,700 1.38 1.38
99-12-03 1.44 1.50 1.38 3,200 1.38 1.38
99-12-02 1.38 1.38 1.25 24,900 1.25 1.25
99-12-01 1.50 1.56 1.44 4,900 1.44 1.44
99-11-30 1.50 1.50 1.50 1,600 1.50 1.50
99-11-29 1.50 1.50 1.44 22,600 1.50 1.50
99-11-26 1.44 1.44 1.44 2,500 1.44 1.44
Date Open High Low Vol Cls adjCls
99-11-24 1.56 1.56 1.44 4,100 1.50 1.50
99-11-23 1.50 1.53 1.47 7,000 1.53 1.53
99-11-22 1.56 1.63 1.50 4,900 1.50 1.50
99-11-19 1.63 1.63 1.63 500 1.63 1.63
99-11-18 1.69 1.72 1.63 1,600 1.63 1.63
99-11-17 1.63 1.63 1.50 900 1.63 1.63
99-11-16 1.56 1.81 1.56 2,600 1.75 1.75
99-11-15 1.63 1.88 1.56 5,300 1.56 1.56
99-11-12 1.50 1.50 1.50 4,600 1.50 1.50
Date Open High Low Vol Cls adjCls
99-11-11 1.63 1.63 1.50 5,400 1.50 1.50
99-11-10 1.38 1.63 1.31 9,100 1.63 1.63
99-11-09 1.53 1.53 1.53 500 1.53 1.53
99-11-08 1.50 1.53 1.50 4,400 1.53 1.53
99-11-05 1.56 1.61 1.38 22,900 1.38 1.38
99-11-04 1.63 1.63 1.50 12,500 1.50 1.50
99-11-03 1.59 1.75 1.59 4,400 1.75 1.75
99-11-02 1.44 1.44 1.44 2,600 1.44 1.44
99-11-01 1.56 1.69 1.56 4,700 1.63 1.63
Date Open High Low Vol Cls adjCls
99-10-29 1.44 1.44 1.38 11,000 1.44 1.44
99-10-28 1.66 1.69 1.63 4,100 1.63 1.63
99-10-27 1.63 1.69 1.63 1,500 1.63 1.63
99-10-26 1.63 1.63 1.63 0 1.63 1.63
99-10-25 1.63 1.63 1.63 300 1.63 1.63
99-10-22 1.50 1.50 1.50 3,000 1.50 1.50
99-10-21 1.69 1.69 1.50 600 1.50 1.50
99-10-20 1.50 1.50 1.50 2,600 1.50 1.50
99-10-19 1.56 1.69 1.50 18,200 1.50 1.50
Date Open High Low Vol Cls adjCls
99-10-18 1.63 1.63 1.38 18,100 1.38 1.38
99-10-15 1.63 1.63 1.63 0 1.63 1.63
99-10-14 1.75 1.75 1.63 1,100 1.63 1.63
99-10-13 1.75 1.75 1.75 0 1.75 1.75
99-10-12 1.63 1.75 1.63 22,400 1.75 1.75
99-10-11 1.75 1.75 1.69 4,600 1.69 1.69
99-10-08 1.63 1.75 1.63 2,200 1.75 1.75
99-10-07 1.69 1.75 1.63 4,500 1.75 1.75
99-10-06 1.69 1.69 1.69 1,100 1.69 1.69
Date Open High Low Vol Cls adjCls
99-10-05 1.75 1.88 1.75 9,600 1.88 1.88
99-10-04 1.63 1.81 1.63 4,700 1.75 1.75
99-10-01 1.56 1.56 1.56 0 1.56 1.56
99-09-30 1.56 1.56 1.56 700 1.56 1.56
99-09-29 1.75 1.75 1.75 200 1.75 1.75
99-09-28 1.72 1.75 1.63 7,500 1.69 1.69
99-09-27 1.66 1.75 1.53 11,000 1.56 1.56
99-09-24 1.69 1.69 1.69 9,500 1.69 1.69
99-09-23 1.75 1.75 1.69 7,500 1.69 1.69
Date Open High Low Vol Cls adjCls
99-09-22 1.66 1.75 1.66 7,000 1.69 1.69
99-09-21 1.69 1.69 1.63 4,400 1.66 1.66
99-09-20 1.75 1.75 1.69 2,300 1.69 1.69
99-09-17 1.69 1.69 1.66 1,500 1.69 1.69
99-09-16 1.69 1.69 1.69 0 1.69 1.69
99-09-15 1.69 1.69 1.69 3,100 1.69 1.69
99-09-14 1.69 1.69 1.69 1,000 1.69 1.69
99-09-13 1.75 1.75 1.69 6,700 1.72 1.72
99-09-10 1.73 1.75 1.69 17,700 1.75 1.75
Date Open High Low Vol Cls adjCls
99-09-09 1.75 1.75 1.75 1,000 1.75 1.75
99-09-08 1.75 1.75 1.75 5,900 1.75 1.75
99-09-07 1.88 1.88 1.75 8,000 1.75 1.75
99-09-03 1.72 1.75 1.69 6,100 1.75 1.75
99-09-02 1.69 1.69 1.63 5,300 1.69 1.69
99-09-01 1.75 1.75 1.63 21,600 1.69 1.69
99-08-31 1.77 1.77 1.75 700 1.75 1.75
99-08-30 1.78 1.78 1.78 1,100 1.78 1.78
99-08-27 1.84 1.84 1.75 3,500 1.78 1.78
Date Open High Low Vol Cls adjCls
99-08-26 1.81 1.84 1.75 7,200 1.75 1.75
99-08-25 1.81 1.81 1.75 9,200 1.75 1.75
99-08-24 1.81 1.81 1.81 0 1.81 1.81
99-08-23 1.88 1.88 1.81 1,300 1.81 1.81
99-08-20 1.84 1.88 1.81 29,100 1.88 1.88
99-08-19 1.81 1.88 1.81 30,900 1.88 1.88
99-08-18 1.88 1.91 1.81 75,400 1.88 1.88
99-08-17 1.88 1.94 1.75 11,800 1.75 1.75
99-08-16 1.75 1.88 1.75 3,300 1.81 1.81
Date Open High Low Vol Cls adjCls
99-08-13 1.75 1.75 1.75 4,000 1.75 1.75
99-08-12 1.88 1.88 1.81 12,500 1.81 1.81
99-08-11 1.81 1.88 1.81 22,000 1.81 1.81
99-08-10 1.78 1.78 1.75 23,000 1.75 1.75
99-08-09 1.88 1.88 1.88 100 1.88 1.88
99-08-06 1.88 1.88 1.88 200 1.88 1.88
99-08-05 1.81 1.81 1.81 1,300 1.81 1.81
99-08-04 2.00 2.00 1.88 34,300 1.94 1.94
99-08-03 1.91 1.94 1.91 17,200 1.94 1.94
Date Open High Low Vol Cls adjCls
99-08-02 1.91 1.91 1.88 3,500 1.91 1.91
99-07-30 1.78 1.88 1.78 17,700 1.88 1.88
99-07-29 1.81 1.81 1.81 3,700 1.81 1.81
99-07-28 1.69 1.88 1.69 45,800 1.88 1.88
99-07-27