Comtech Telecommunications Corp. (CMTL)

13.17
-0.14 (-1.08%)
Exchange
NMS
Day Range
12.68 - 13.10
52 Week Range
11.24 - 27.58
Open
12.84
Avg. Vol
480,892
Market Cap
206.67M
Short ratio
1.50
PEG Ratio
-0.94
Earnings Share
-0.31

Comtech Telecommunications Corp. (CMTL) Historicals

Date Open High Low Vol Cls adjCls
16-08-25 12.84 13.10 12.68 236,800 12.78 12.78
16-08-24 12.93 13.18 12.73 248,900 12.92 12.92
16-08-23 12.95 13.25 12.94 267,600 13.12 13.12
16-08-22 12.84 12.99 12.72 117,800 12.83 12.83
16-08-19 13.00 13.06 12.80 215,500 12.84 12.84
16-08-18 13.06 13.15 12.95 167,200 13.03 13.03
16-08-17 13.19 13.19 12.90 163,000 13.02 13.02
16-08-16 13.31 13.46 13.11 238,000 13.18 13.18
16-08-15 13.35 13.42 12.97 545,100 13.36 13.36
Date Open High Low Vol Cls adjCls
16-08-12 13.29 13.31 13.04 250,700 13.26 13.26
16-08-11 13.34 13.48 13.24 151,600 13.30 13.30
16-08-10 13.10 13.48 13.10 295,900 13.30 13.30
16-08-09 13.21 13.39 13.10 175,000 13.15 13.15
16-08-08 13.26 13.49 13.11 152,000 13.15 13.15
16-08-05 12.84 13.27 12.75 213,300 13.19 13.19
16-08-04 12.92 13.21 12.80 205,000 12.84 12.84
16-08-03 12.81 12.96 12.71 265,400 12.87 12.87
16-08-02 13.27 13.42 12.76 325,900 12.81 12.81
Date Open High Low Vol Cls adjCls
16-08-01 13.20 13.52 13.15 530,900 13.43 13.43
16-07-29 13.74 13.79 13.07 1,373,800 13.07 13.07
16-07-28 13.76 13.84 13.60 219,300 13.70 13.70
16-07-27 13.54 13.75 13.44 341,400 13.74 13.74
16-07-26 13.47 13.70 13.45 251,200 13.59 13.59
16-07-25 13.81 13.82 13.37 287,900 13.53 13.53
16-07-22 13.66 14.00 13.66 330,300 13.72 13.72
16-07-21 13.45 13.70 13.37 330,100 13.51 13.51
16-07-20 13.14 13.54 13.07 313,000 13.45 13.45
Date Open High Low Vol Cls adjCls
16-07-19 13.16 13.27 13.02 189,600 13.14 13.14
16-07-18 13.27 13.33 13.11 179,400 13.25 13.25
16-07-15 13.08 13.32 12.90 330,000 13.30 13.30
16-07-14 13.28 13.28 12.91 513,600 13.07 13.07
16-07-13 13.70 13.85 13.40 549,600 13.58 13.28
16-07-12 13.44 13.80 13.30 395,200 13.61 13.31
16-07-11 13.31 13.45 13.11 475,200 13.39 13.09
16-07-08 13.06 13.21 12.92 342,900 13.12 12.83
16-07-07 12.48 12.97 12.43 455,300 12.85 12.57
Date Open High Low Vol Cls adjCls
16-07-06 12.38 12.46 12.04 318,700 12.43 12.16
16-07-05 12.75 12.79 12.11 385,000 12.31 12.04
16-07-01 12.82 12.96 12.58 392,000 12.85 12.57
16-06-30 12.46 12.85 12.25 537,100 12.84 12.56
16-06-29 11.88 12.44 11.65 593,000 12.39 12.12
16-06-28 11.60 11.98 11.59 520,600 11.74 11.48
16-06-27 12.20 12.32 11.24 1,272,700 11.34 11.09
16-06-24 12.98 13.02 12.26 1,548,200 12.30 12.03
16-06-23 13.76 13.76 13.49 893,500 13.53 13.23
Date Open High Low Vol Cls adjCls
16-06-22 13.82 13.99 13.58 697,100 13.60 13.30
16-06-21 13.85 13.94 13.69 777,100 13.85 13.54
16-06-20 14.05 14.14 13.82 1,645,900 13.86 13.55
16-06-17 14.00 14.10 13.75 6,467,600 13.83 13.52
16-06-16 16.11 16.42 15.72 370,600 16.11 15.75
16-06-15 16.84 17.16 16.20 359,000 16.44 16.08
16-06-14 18.00 18.15 16.87 472,000 16.94 16.57
16-06-13 18.70 18.75 17.78 534,500 18.00 17.60
16-06-10 20.30 20.49 19.75 226,400 20.04 19.60
Date Open High Low Vol Cls adjCls
16-06-09 22.74 22.74 19.77 354,600 20.30 19.85
16-06-08 22.82 22.87 22.37 155,200 22.44 21.94
16-06-07 23.11 23.18 22.59 93,900 22.75 22.25
16-06-06 23.15 23.30 23.03 101,500 23.18 22.67
16-06-03 23.24 23.97 22.92 85,900 23.24 22.73
16-06-02 23.28 23.42 22.82 92,600 23.25 22.74
16-06-01 23.22 23.28 22.70 82,700 23.27 22.76
16-05-31 23.46 23.46 22.89 66,000 23.04 22.53
16-05-27 23.30 23.54 23.15 44,500 23.29 22.78
Date Open High Low Vol Cls adjCls
16-05-26 23.19 23.45 23.03 45,800 23.31 22.80
16-05-25 23.60 23.60 23.15 37,800 23.19 22.68
16-05-24 22.91 23.54 22.82 47,700 23.47 22.95
16-05-23 23.00 23.76 22.80 49,100 22.80 22.30
16-05-20 22.72 23.18 22.72 47,200 22.91 22.40
16-05-19 22.70 22.95 22.56 75,500 22.61 22.11
16-05-18 22.33 23.44 22.33 34,000 22.77 22.27
16-05-17 22.63 23.39 22.11 84,400 22.37 21.88
16-05-16 22.55 22.90 22.15 56,500 22.61 22.11
Date Open High Low Vol Cls adjCls
16-05-13 22.69 22.72 22.38 32,900 22.46 21.96
16-05-12 22.83 23.12 22.50 75,300 22.68 22.18
16-05-11 22.84 23.15 22.73 69,500 22.80 22.30
16-05-10 22.66 23.00 22.49 68,300 22.85 22.35
16-05-09 22.77 23.01 22.50 115,500 22.54 22.04
16-05-06 23.02 23.57 22.61 157,700 22.80 22.30
16-05-05 23.97 24.73 22.97 65,400 22.99 22.48
16-05-04 23.90 24.93 23.78 81,600 23.80 23.27
16-05-03 23.91 24.35 23.77 45,600 23.94 23.41
Date Open High Low Vol Cls adjCls
16-05-02 24.35 24.43 23.92 60,300 24.13 23.60
16-04-29 24.30 24.61 23.85 43,800 24.20 23.67
16-04-28 24.48 24.83 24.32 43,900 24.38 23.84
16-04-27 24.20 24.69 24.03 91,200 24.64 24.10
16-04-26 22.98 24.28 22.97 90,700 24.22 23.68
16-04-25 23.12 23.37 22.71 68,100 22.88 22.37
16-04-22 22.66 23.25 22.66 78,200 23.12 22.61
16-04-21 22.43 22.69 22.43 46,200 22.60 22.10
16-04-20 22.56 22.67 22.32 52,300 22.46 21.96
Date Open High Low Vol Cls adjCls
16-04-19 22.60 22.81 22.49 40,800 22.51 22.01
16-04-18 22.51 22.54 22.22 61,600 22.46 21.96
16-04-15 22.79 22.98 22.53 131,000 22.71 21.91
16-04-14 22.95 22.95 22.76 54,000 22.92 22.12
16-04-13 22.88 23.10 22.76 83,300 22.88 22.08
16-04-12 22.96 23.04 22.70 80,800 22.71 21.91
16-04-11 22.58 23.16 22.38 70,600 22.89 22.09
16-04-08 22.31 22.78 22.04 83,900 22.48 21.69
16-04-07 22.67 22.67 21.95 296,400 22.03 21.26
Date Open High Low Vol Cls adjCls
16-04-06 22.66 22.85 22.30 83,400 22.80 22.00
16-04-05 22.65 23.02 22.53 62,000 22.58 21.79
16-04-04 23.41 23.41 22.85 83,000 22.88 22.08
16-04-01 23.16 23.59 22.93 64,700 23.50 22.68
16-03-31 23.58 23.70 22.50 95,300 23.37 22.55
16-03-30 23.57 23.90 23.14 66,700 23.62 22.79
16-03-29 22.73 23.70 22.55 95,000 23.41 22.59
16-03-28 23.03 23.10 22.58 66,000 22.81 22.01
16-03-24 22.87 23.02 22.60 56,100 23.02 22.21
Date Open High Low Vol Cls adjCls
16-03-23 23.76 23.76 22.94 85,500 22.94 22.14
16-03-22 24.29 24.77 23.44 72,700 23.73 22.90
16-03-21 24.87 24.95 24.47 63,900 24.50 23.64
16-03-18 24.22 25.09 24.01 177,900 25.01 24.13
16-03-17 23.55 24.28 23.55 161,500 24.00 23.16
16-03-16 23.77 23.77 22.97 92,000 23.57 22.74
16-03-15 23.13 23.98 23.09 128,200 23.89 23.05
16-03-14 23.08 23.26 22.70 87,600 23.21 22.40
16-03-11 21.25 23.27 21.00 123,100 23.16 22.35
Date Open High Low Vol Cls adjCls
16-03-10 21.65 21.87 21.05 56,500 21.54 20.79
16-03-09 21.54 21.95 21.35 58,500 21.50 20.75
16-03-08 21.85 22.26 21.50 121,100 21.53 20.78
16-03-07 21.54 22.10 21.43 127,500 22.01 21.24
16-03-04 21.65 21.87 21.27 50,700 21.58 20.82
16-03-03 21.32 21.74 21.32 81,700 21.58 20.82
16-03-02 21.11 21.59 20.93 99,500 21.39 20.64
16-03-01 20.67 21.39 20.66 76,100 21.20 20.46
16-02-29 20.50 20.80 20.36 125,900 20.55 19.83
Date Open High Low Vol Cls adjCls
16-02-26 20.37 20.59 20.29 75,800 20.49 19.77
16-02-25 20.25 20.34 20.04 78,300 20.22 19.51
16-02-24 19.80 20.29 19.80 74,000 20.23 19.52
16-02-23 19.57 20.49 19.21 113,300 19.86 19.16
16-02-22 20.08 20.53 19.46 60,700 19.56 18.88
16-02-19 19.39 20.08 19.32 84,400 20.00 19.30
16-02-18 19.72 19.89 19.10 60,900 19.43 18.75
16-02-17 20.43 20.77 19.49 199,000 19.59 18.90
16-02-16 19.45 20.42 19.05 103,400 20.24 19.53
Date Open High Low Vol Cls adjCls
16-02-12 18.93 19.30 18.70 75,900 19.18 18.51
16-02-11 18.21 18.80 18.21 61,000 18.78 18.12
16-02-10 18.49 18.80 18.46 84,300 18.58 17.93
16-02-09 18.21 18.65 18.01 51,500 18.44 17.79
16-02-08 18.14 18.55 18.14 67,800 18.48 17.83
16-02-05 18.61 18.85 18.18 77,600 18.21 17.57
16-02-04 18.58 19.15 18.55 44,500 18.62 17.97
16-02-03 18.61 18.76 18.11 99,000 18.64 17.99
16-02-02 18.92 19.01 18.42 62,700 18.51 17.86
Date Open High Low Vol Cls adjCls
16-02-01 19.34 19.48 18.92 65,500 19.07 18.40
16-01-29 18.89 19.55 18.89 109,500 19.52 18.84
16-01-28 18.71 18.87 18.49 61,300 18.74 18.08
16-01-27 18.70 18.92 18.51 52,700 18.59 17.94
16-01-26 18.32 18.92 18.19 70,400 18.73 18.07
16-01-25 18.73 18.73 18.24 65,600 18.25 17.61
16-01-22 18.60 19.19 18.46 161,800 18.73 18.07
16-01-21 18.34 19.16 18.20 130,300 18.35 17.71
16-01-20 18.01 18.48 17.27 112,800 18.24 17.60
Date Open High Low Vol Cls adjCls
16-01-19 18.69 18.97 18.17 101,000 18.24 17.60
16-01-15 18.76 18.97 18.03 126,500 18.62 17.97
16-01-14 19.19 19.75 19.02 103,000 19.24 18.57
16-01-13 18.59 19.48 18.59 111,400 19.12 18.45
16-01-12 19.24 19.31 18.65 185,300 18.78 17.83
16-01-11 19.26 19.31 18.71 92,900 18.97 18.01
16-01-08 19.05 19.68 18.90 157,700 19.14 18.17
16-01-07 19.14 19.47 18.88 128,300 18.88 17.93
16-01-06 19.52 19.84 19.48 58,600 19.53 18.55
Date Open High Low Vol Cls adjCls
16-01-05 19.97 20.14 19.66 79,800 19.81 18.81
16-01-04 19.98 19.98 19.35 111,100 19.83 18.83
15-12-31 20.10 20.46 19.70 124,700 20.09 19.08
15-12-30 20.56 20.64 20.15 106,300 20.17 19.15
15-12-29 20.65 20.93 20.36 64,300 20.51 19.48
15-12-28 20.48 20.87 20.30 81,200 20.51 19.48
15-12-24 20.78 21.40 20.54 51,500 20.63 19.59
15-12-23 20.84 21.29 20.73 74,300 20.78 19.73
15-12-22 19.89 20.79 19.48 151,000 20.68 19.64
Date Open High Low Vol Cls adjCls
15-12-21 19.85 20.27 19.52 166,200 19.75 18.75
15-12-18 20.20 20.40 19.54 424,200 19.66 18.67
15-12-17 20.20 20.75 20.20 117,600 20.32 19.30
15-12-16 20.12 20.39 20.02 103,800 20.19 19.17
15-12-15 19.91 20.21 19.80 130,600 19.95 18.94
15-12-14 19.71 20.08 19.50 244,400 19.79 18.79
15-12-11 19.63 20.02 19.50 147,600 19.76 18.76
15-12-10 20.01 20.36 19.07 276,900 19.63 18.64
15-12-09 20.45 21.21 20.45 88,500 20.90 19.85
Date Open High Low Vol Cls adjCls
15-12-08 21.17 21.26 20.68 104,500 20.81 19.76
15-12-07 21.79 21.89 21.32 102,300 21.48 20.40
15-12-04 21.73 22.00 21.56 87,000 21.74 20.64
15-12-03 22.02 22.29 21.57 116,400 21.61 20.52
15-12-02 22.12 22.24 21.76 81,200 21.83 20.73
15-12-01 22.30 22.71 21.85 151,800 21.98 20.87
15-11-30 22.61 22.91 21.95 164,700 22.03 20.92
15-11-27 22.86 22.86 22.26 35,900 22.53 21.39
15-11-25 21.85 22.84 21.75 69,300 22.67 21.53
Date Open High Low Vol Cls adjCls
15-11-24 20.78 22.15 20.78 104,600 21.85 20.75
15-11-23 21.39 21.51 19.53 196,500 21.11 20.05
15-11-20 22.61 22.99 21.47 177,500 22.33 21.20
15-11-19 23.02 23.14 22.35 119,400 22.46 21.33
15-11-18 22.88 23.16 22.53 106,400 23.00 21.84
15-11-17 23.09 23.11 22.59 98,000 22.77 21.62
15-11-16 23.01 23.35 22.85 120,300 23.04 21.88
15-11-13 23.32 23.39 22.74 50,200 23.00 21.84
15-11-12 24.07 24.41 23.35 94,200 23.44 22.26
Date Open High Low Vol Cls adjCls
15-11-11 24.53 24.62 24.13 37,000 24.29 23.07
15-11-10 24.54 24.71 23.80 70,600 24.45 23.22
15-11-09 24.57 24.97 24.34 45,700 24.54 23.30
15-11-06 25.18 25.20 24.34 113,600 24.68 23.44
15-11-05 25.25 25.85 24.69 37,200 25.18 23.91
15-11-04 25.70 25.70 25.08 34,500 25.25 23.98
15-11-03 25.08 25.68 25.08 48,600 25.60 24.31
15-11-02 24.24 25.25 24.24 101,300 25.22 23.95
15-10-30 24.38 24.67 24.08 46,900 24.16 22.94
Date Open High Low Vol Cls adjCls
15-10-29 24.86 25.06 24.14 62,200 24.37 23.14
15-10-28 23.56 25.01 23.56 81,300 25.00 23.74
15-10-27 23.71 24.00 23.30 56,700 23.46 22.28
15-10-26 24.28 24.47 22.71 102,600 23.75 22.55
15-10-23 24.30 24.58 24.00 46,000 24.26 23.04
15-10-22 23.56 24.49 23.56 45,700 24.01 22.80
15-10-21 23.90 24.17 23.29 33,300 23.35 22.17
15-10-20 23.47 23.95 23.20 35,600 23.79 22.59
15-10-19 23.63 23.89 23.33 55,000 23.49 22.31
Date Open High Low Vol Cls adjCls
15-10-16 23.40 23.84 22.78 93,200 23.63 22.44
15-10-15 22.80 23.39 22.35 70,000 23.34 22.16
15-10-14 23.61 23.82 23.01 78,300 23.04 21.59
15-10-13 23.02 23.85 22.76 95,400 23.66 22.17
15-10-12 23.45 23.45 22.77 176,100 23.11 21.66
15-10-09 23.84 23.85 23.14 140,200 23.34 21.87
15-10-08 22.96 23.91 22.92 115,600 23.70 22.21
15-10-07 22.67 23.52 22.67 226,000 23.00 21.56
15-10-06 23.01 23.24 22.60 134,400 22.66 21.24
Date Open High Low Vol Cls adjCls
15-10-05 21.84 23.35 21.84 198,700 23.06 21.61
15-10-02 20.38 21.55 20.38 245,000 21.51 20.16
15-10-01 20.71 21.38 20.35 275,300 20.52 19.23
15-09-30 21.46 21.46 20.30 450,200 20.61 19.32
15-09-29 24.09 24.09 21.11 427,800 21.30 19.96
15-09-28 26.23 26.89 25.88 91,600 26.22 24.57
15-09-25 26.54 26.90 26.22 68,100 26.42 24.76
15-09-24 25.99 26.52 25.69 40,800 26.22 24.57
15-09-23 26.08 26.44 25.85 73,600 26.11 24.47
Date Open High Low Vol Cls adjCls
15-09-22 26.27 26.31 25.75 54,700 26.07 24.43
15-09-21 26.71 26.74 26.27 42,400 26.62 24.95
15-09-18 26.40 26.86 26.26 117,000 26.50 24.84
15-09-17 27.06 27.58 26.74 48,400 26.88 25.19
15-09-16 26.38 27.14 26.33 45,200 27.14 25.44
15-09-15 25.70 26.36 25.50 40,700 26.29 24.64
15-09-14 26.27 26.27 25.44 59,400 25.68 24.07
15-09-11 26.19 26.36 25.99 36,200 26.19 24.55
15-09-10 26.08 26.50 26.08 22,600 26.38 24.72
Date Open High Low Vol Cls adjCls
15-09-09 26.58 26.91 26.10 58,000 26.10 24.46
15-09-08 26.26 26.62 25.93 51,300 26.32 24.67
15-09-04 25.86 26.16 25.83 35,600 25.83 24.21
15-09-03 25.84 26.39 25.84 43,900 26.25 24.60
15-09-02 26.03 26.12 25.42 99,900 25.76 24.14
15-09-01 26.09 26.43 25.65 63,800 25.74 24.12
15-08-31 25.29 27.01 25.29 111,700 26.68 25.00
15-08-28 25.20 25.56 24.86 231,800 25.44 23.84
15-08-27 25.53 25.58 25.10 191,800 25.29 23.70
Date Open High Low Vol Cls adjCls
15-08-26 25.98 25.98 25.05 120,100 25.42 23.82
15-08-25 26.92 26.92 25.40 66,200 25.47 23.87
15-08-24 25.18 27.12 24.82 99,500 25.97 24.34
15-08-21 26.25 26.71 26.17 98,300 26.49 24.83
15-08-20 27.01 27.10 26.58 70,500 26.68 25.00
15-08-19 27.52 27.75 26.83 38,900 27.28 25.57
15-08-18 28.31 28.36 27.53 48,400 27.66 25.92
15-08-17 28.08 28.66 28.08 59,400 28.38 26.60
15-08-14 27.84 28.34 27.78 34,400 28.25 26.48
Date Open High Low Vol Cls adjCls
15-08-13 28.30 28.75 27.90 45,900 27.96 26.20
15-08-12 28.31 28.55 27.83 25,600 28.28 26.50
15-08-11 28.66 28.86 28.17 54,000 28.54 26.75
15-08-10 28.36 29.18 28.36 87,300 28.93 27.11
15-08-07 28.34 28.41 27.81 35,300 28.13 26.36
15-08-06 28.55 28.60 28.09 77,500 28.50 26.71
15-08-05 28.44 29.31 28.34 53,400 28.54 26.75
15-08-04 28.09 28.68 28.05 60,100 28.35 26.57
15-08-03 28.85 28.86 27.94 97,000 28.08 26.32
Date Open High Low Vol Cls adjCls
15-07-31 27.93 29.09 27.93 102,300 28.81 27.00
15-07-30 27.76 28.22 27.34 112,800 27.80 26.05
15-07-29 28.01 28.31 27.79 41,400 27.81 26.06
15-07-28 28.19 28.26 27.47 50,000 28.00 26.24
15-07-27 28.27 28.65 27.95 44,500 28.09 26.33
15-07-24 28.51 28.85 28.11 39,200 28.31 26.53
15-07-23 29.12 29.12 28.31 64,600 28.44 26.65
15-07-22 29.16 29.49 28.86 49,500 29.13 27.30
15-07-21 29.68 29.87 29.07 51,900 29.27 27.43
Date Open High Low Vol Cls adjCls
15-07-20 29.72 29.95 29.12 199,200 29.56 27.70
15-07-17 30.11 30.11 29.47 59,400 29.53 27.68
15-07-16 30.22 30.37 29.66 59,200 29.98 28.10
15-07-15 30.47 30.66 29.74 50,600 29.95 28.07
15-07-14 30.68 30.93 30.54 52,100 30.80 28.58
15-07-13 30.47 30.74 30.21 71,800 30.63 28.43
15-07-10 28.44 30.75 28.44 118,300 30.36 28.18
15-07-09 28.70 28.98 27.74 117,500 28.04 26.02
15-07-08 28.50 28.83 27.86 108,800 28.26 26.23
Date Open High Low Vol Cls adjCls
15-07-07 28.95 28.95 28.07 81,700 28.77 26.70
15-07-06 29.12 29.53 28.64 68,300 29.05 26.96
15-07-02 29.17 29.68 28.96 76,900 29.42 27.30
15-07-01 29.47 29.92 29.00 62,700 29.13 27.04
15-06-30 29.78 30.46 28.82 106,900 29.05 26.96
15-06-29 30.13 30.32 29.28 100,900 29.38 27.27
15-06-26 30.63 30.88 30.27 100,600 30.47 28.28
15-06-25 30.31 30.64 30.04 77,100 30.57 28.37
15-06-24 30.47 30.62 30.16 46,800 30.17 28.00
Date Open High Low Vol Cls adjCls
15-06-23 30.44 30.62 30.05 55,500 30.48 28.29
15-06-22 30.12 30.50 29.93 55,700 30.44 28.25
15-06-19 29.63 30.25 29.26 143,600 29.85 27.70
15-06-18 29.47 29.96 29.45 129,200 29.76 27.62
15-06-17 29.69 29.85 29.22 72,700 29.39 27.28
15-06-16 29.55 30.14 29.37 80,200 29.65 27.52
15-06-15 29.77 29.84 29.23 91,300 29.71 27.57
15-06-12 29.94 31.12 29.82 46,700 29.99 27.83
15-06-11 30.02 30.48 29.97 54,500 30.02 27.86
Date Open High Low Vol Cls adjCls
15-06-10 29.60 30.43 29.60 95,400 30.00 27.84
15-06-09 29.38 29.70 29.16 94,100 29.52 27.40
15-06-08 29.83 30.37 29.14 81,900 29.53 27.41
15-06-05 29.80 29.80 28.35 159,000 29.74 27.60
15-06-04 29.56 30.53 29.56 92,900 29.80 27.66
15-06-03 30.31 30.80 29.70 144,400 29.85 27.70
15-06-02 29.73 30.47 29.67 35,400 30.14 27.97
15-06-01 30.25 30.33 29.54 46,000 29.87 27.72
15-05-29 29.98 30.35 29.67 58,700 30.04 27.88
Date Open High Low Vol Cls adjCls
15-05-28 29.97 30.30 29.81 55,000 29.98 27.82
15-05-27 29.92 30.29 29.48 64,000 30.02 27.86
15-05-26 30.75 30.75 29.73 67,200 29.87 27.72
15-05-22 31.05 31.20 30.40 78,200 30.80 28.58
15-05-21 31.67 31.71 31.05 68,700 31.12 28.88
15-05-20 32.13 32.13 31.36 88,800 31.58 29.31
15-05-19 31.63 32.07 31.40 130,500 31.93 29.63
15-05-18 31.22 31.66 30.81 88,800 31.64 29.36
15-05-15 30.39 31.38 30.22 85,000 31.11 28.87
Date Open High Low Vol Cls adjCls
15-05-14 30.00 30.54 29.78 107,900 30.46 28.27
15-05-13 29.55 29.99 29.52 66,300 29.79 27.65
15-05-12 29.31 29.70 29.07 58,200 29.51 27.39
15-05-11 29.31 29.89 29.16 79,700 29.27 27.16
15-05-08 29.08 29.53 29.08 53,000 29.27 27.16
15-05-07 28.73 29.16 28.05 47,200 28.88 26.80
15-05-06 28.95 29.04 28.59 70,400 28.80 26.73
15-05-05 29.42 29.42 28.60 73,600 28.87 26.79
15-05-04 29.54 29.66 29.18 74,700 29.24 27.14
Date Open High Low Vol Cls adjCls
15-05-01 28.93 29.60 28.93 99,000 29.45 27.33
15-04-30 29.80 29.86 28.76 161,000 28.90 26.82
15-04-29 30.55 30.55 29.85 51,600 29.98 27.82
15-04-28 30.68 30.85 30.33 72,100 30.76 28.55
15-04-27 31.21 31.60 30.43 69,900 30.54 28.34
15-04-24 31.17 31.38 31.06 82,600 31.21 28.97
15-04-23 30.97 31.23 30.84 55,100 31.06 28.83
15-04-22 30.81 31.31 30.09 94,900 30.97 28.74
15-04-21 31.00 31.00 30.64 119,100 30.85 28.63
Date Open High Low Vol Cls adjCls
15-04-20 30.72 31.17 30.45 98,200 30.81 28.59
15-04-17 31.28 31.43 30.56 122,400 30.91 28.41
15-04-16 31.57 31.91 31.45 69,200 31.68 29.12
15-04-15 31.71 31.99 31.52 88,000 31.68 29.12
15-04-14 31.45 31.91 31.26 117,900 31.63 29.07
15-04-13 31.60 31.68 31.30 118,000 31.39 28.85
15-04-10 30.89 31.90 30.65 161,000 31.65 29.09
15-04-09 30.49 31.00 30.29 161,300 30.82 28.33
15-04-08 30.53 30.81 30.22 174,600 30.49 28.02
Date Open High Low Vol Cls adjCls
15-04-07 30.32 30.63 30.03 123,500 30.46 28.00
15-04-06 29.94 30.42 29.46 175,300 30.34 27.88
15-04-02 30.14 30.33 29.57 212,300 30.22 27.77
15-04-01 29.19 30.36 28.83 210,400 30.05 27.62
15-03-31 28.89 29.03 28.62 100,200 28.95 26.61
15-03-30 28.92 29.33 28.70 71,900 29.09 26.74
15-03-27 28.57 28.81 28.00 124,400 28.80 26.47
15-03-26 28.25 28.69 27.91 127,800 28.64 26.32
15-03-25 29.32 29.32 28.28 116,100 28.33 26.04
Date Open High Low Vol Cls adjCls
15-03-24 29.16 29.44 28.90 105,900 29.31 26.94
15-03-23 28.61 29.44 28.58 135,600 29.16 26.80
15-03-20 28.52 28.81 28.34 209,000 28.72 26.40
15-03-19 28.46 28.73 28.30 162,600 28.50 26.19
15-03-18 27.73 28.90 27.40 185,400 28.65 26.33
15-03-17 27.41 27.98 27.25 144,400 27.86 25.61
15-03-16 27.56 27.92 27.42 212,400 27.43 25.21
15-03-13 26.75 27.70 26.60 321,400 27.54 25.31
15-03-12 30.14 30.14 26.30 1,125,400 26.84 24.67
Date Open High Low Vol Cls adjCls
15-03-11 30.72 31.87 30.32 206,100 31.72 29.15
15-03-10 32.40 33.21 30.69 1,069,600 30.90 28.40
15-03-09 34.10 34.73 33.90 128,300 34.24 31.47
15-03-06 34.55 35.31 33.77 93,700 34.00 31.25
15-03-05 35.48 35.77 34.34 82,800 34.96 32.13
15-03-04 35.35 35.75 34.78 91,700 35.35 32.49
15-03-03 35.27 35.79 35.01 80,700 35.49 32.62
15-03-02 35.82 36.19 35.31 88,500 35.48 32.61
15-02-27 35.55 35.94 35.26 75,100 35.74 32.85
Date Open High Low Vol Cls adjCls
15-02-26 35.89 36.03 35.43 47,200 35.56 32.68
15-02-25 36.08 36.17 35.77 68,600 36.00 33.09
15-02-24 35.46 36.28 35.22 125,300 36.02 33.11
15-02-23 35.65 35.77 34.26 106,100 35.36 32.50
15-02-20 35.36 35.66 35.08 78,400 35.65 32.77
15-02-19 35.82 35.84 35.06 74,500 35.26 32.41
15-02-18 35.99 36.13 35.32 79,400 35.74 32.85
15-02-17 35.58 36.13 35.31 144,900 35.87 32.97
15-02-13 34.77 35.33 34.76 81,000 35.26 32.41
Date Open High Low Vol Cls adjCls
15-02-12 34.65 34.89 34.50 56,600 34.63 31.83
15-02-11 34.40 34.79 34.01 63,200 34.30 31.52
15-02-10 34.94 35.14 34.24 88,300 34.44 31.65
15-02-09 34.46 35.17 34.44 108,400 34.46 31.67
15-02-06 34.65 35.00 34.18 95,200 34.44 31.65
15-02-05 34.09 35.23 34.01 91,100 34.48 31.69
15-02-04 35.15 35.15 33.99 134,300 34.04 31.29
15-02-03 34.05 35.35 33.88 171,300 35.17 32.32
15-02-02 33.73 33.91 32.78 146,000 33.72 30.99
Date Open High Low Vol Cls adjCls
15-01-30 34.46 34.59 32.90 275,200 33.04 30.37
15-01-29 33.92 34.58 33.49 132,400 34.54 31.74
15-01-28 34.09 34.50 33.42 149,400 33.75 31.02
15-01-27 34.00 34.17 33.45 146,300 33.66 30.94
15-01-26 33.83 34.40 33.51 243,400 33.76 31.03
15-01-23 34.38 34.90 33.38 253,900 33.47 30.76
15-01-22 32.18 34.14 32.18 217,900 33.78 31.05
15-01-21 31.99 32.06 31.50 83,300 31.71 29.14
15-01-20 32.31 32.66 31.90 96,300 31.93 29.35
Date Open High Low Vol Cls adjCls
15-01-16 31.82 32.37 31.63 108,700 32.12 29.52
15-01-15 32.70 32.70 31.75 160,300 31.93 29.35
15-01-14 32.68 32.68 31.61 125,400 32.52 29.89
15-01-13 32.65 33.96 32.56 176,100 33.44 30.46
15-01-12 31.81 32.98 31.52 136,700 32.22 29.35
15-01-09 31.86 32.31 31.41 108,600 31.71 28.88
15-01-08 32.12 32.62 31.43 232,700 31.88 29.04
15-01-07 31.90 32.20 31.56 106,700 31.82 28.98
15-01-06 32.20 32.46 31.40 161,700 31.58 28.76
Date Open High Low Vol Cls adjCls
15-01-05 31.55 32.28 31.45 174,900 32.18 29.31
15-01-02 31.72 31.85 31.34 125,700 31.60 28.78
14-12-31 31.88 32.40 31.40 121,100 31.52 28.71
14-12-30 32.12 32.41 31.53 59,600 31.71 28.88
14-12-29 32.73 33.01 31.71 106,500 32.14 29.27
14-12-26 32.33 32.91 32.31 127,000 32.68 29.77
14-12-24 32.20 32.59 32.12 110,000 32.16 29.29
14-12-23 31.97 32.47 31.61 144,600 32.20 29.33
14-12-22 31.26 31.99 31.26 197,600 31.61 28.79
Date Open High Low Vol Cls adjCls
14-12-19 31.63 32.01 31.25 353,500 31.26 28.47
14-12-18 31.22 32.12 30.42 186,000 31.71 28.88
14-12-17 30.21 30.90 30.02 156,000 30.85 28.10
14-12-16 30.68 31.37 30.15 181,900 30.23 27.53
14-12-15 31.14 31.92 30.86 213,300 30.92 28.16
14-12-12 32.19 33.46 31.05 141,400 31.06 28.29
14-12-11 34.75 35.89 31.61 431,200 32.72 29.80
14-12-10 36.95 37.70 35.33 284,100 35.33 32.18
14-12-09 38.25 39.04 37.98 112,600 38.95 35.48
Date Open High Low Vol Cls adjCls
14-12-08 39.92 40.48 38.63 52,900 38.80 35.34
14-12-05 39.82 40.69 39.82 53,500 40.18 36.60
14-12-04 39.93 40.40 39.40 67,700 39.82 36.27
14-12-03 39.87 40.43 39.79 69,000 40.05 36.48
14-12-02 39.79 40.25 39.55 45,700 39.90 36.34
14-12-01 39.58 40.22 39.21 87,200 39.82 36.27
14-11-28 39.68 39.81 39.44 51,200 39.69 36.15
14-11-26 39.82 40.21 39.20 100,100 39.68 36.14
14-11-25 39.33 39.88 38.98 64,400 39.85 36.30
Date Open High Low Vol Cls adjCls
14-11-24 38.33 39.30 37.75 94,100 39.21 35.71
14-11-21 39.37 39.37 38.15 52,200 38.29 34.88
14-11-20 38.30 38.93 37.93 70,800 38.69 35.24
14-11-19 39.39 39.39 38.36 65,500 38.56 35.12
14-11-18 39.10 39.87 39.01 78,800 39.51 35.99
14-11-17 39.10 39.51 38.55 63,600 39.02 35.54
14-11-14 38.95 39.61 38.88 61,700 39.25 35.75
14-11-13 39.49 39.63 38.86 69,000 39.01 35.53
14-11-12 38.96 39.48 38.61 62,800 39.46 35.94
Date Open High Low Vol Cls adjCls
14-11-11 38.96 39.41 38.74 111,200 39.25 35.75
14-11-10 38.47 38.99 38.27 56,400 38.99 35.51
14-11-07 38.64 38.76 38.12 83,000 38.40 34.98
14-11-06 38.52 38.79 38.42 42,500 38.70 35.25
14-11-05 38.39 38.64 38.06 86,300 38.44 35.01
14-11-04 37.87 38.77 37.87 76,900 38.11 34.71
14-11-03 38.04 38.49 37.33 81,600 37.91 34.53
14-10-31 38.26 38.62 37.75 97,100 38.07 34.68
14-10-30 37.57 37.79 37.25 113,500 37.51 34.17
Date Open High Low Vol Cls adjCls
14-10-29 37.55 37.82 37.15 111,600 37.64 34.28
14-10-28 36.50 37.62 36.25 116,800 37.57 34.22
14-10-27 36.36 36.75 35.96 84,600 36.43 33.18
14-10-24 36.31 36.50 36.17 48,500 36.43 33.18
14-10-23 35.54 36.48 35.54 101,700 36.27 33.04
14-10-22 35.95 36.16 33.69 75,700 35.32 32.17
14-10-21 35.70 36.37 35.41 70,600 36.27 32.76
14-10-20 34.68 35.64 34.68 112,600 35.60 32.16
14-10-17 35.66 35.66 34.80 143,600 34.96 31.58
Date Open High Low Vol Cls adjCls
14-10-16 34.31 35.56 34.18 109,900 35.19 31.79
14-10-15 34.40 35.04 34.07 201,700 34.88 31.51
14-10-14 35.05 35.46 34.60 105,500 34.92 31.54
14-10-13 34.94 35.73 34.52 102,100 34.93 31.55
14-10-10 33.41 36.24 32.09 239,900 35.12 31.72
14-10-09 37.31 37.51 36.12 172,400 36.24 32.74
14-10-08 36.15 37.37 36.00 94,700 37.25 33.65
14-10-07 36.40 36.67 36.01 147,200 36.29 32.78
14-10-06 36.52 36.88 35.98 86,800 36.47 32.94
Date Open High Low Vol Cls adjCls
14-10-03 37.81 37.93 36.52 76,800 36.52 32.99
14-10-02 37.08 37.82 36.64 134,600 37.47 33.85
14-10-01 37.05 37.58 36.71 138,300 37.12 33.53
14-09-30 37.51 37.67 36.27 150,000 37.15 33.56
14-09-29 38.46 38.78 36.74 458,700 37.67 34.03
14-09-26 37.81 38.86 37.75 201,000 38.69 34.95
14-09-25 38.38 38.38 37.80 64,200 37.83 34.17
14-09-24 37.90 38.48 37.41 91,300 38.32 34.61
14-09-23 38.28 38.61 37.75 74,600 37.75 34.10
Date Open High Low Vol Cls adjCls
14-09-22 38.69 38.69 38.00 65,100 38.27 34.57
14-09-19 39.16 39.19 38.78 126,300 38.84 35.08
14-09-18 39.00 39.30 38.82 74,900 39.13 35.35
14-09-17 39.14 39.30 38.65 78,300 38.80 35.05
14-09-16 38.70 39.40 38.44 77,000 39.15 35.36
14-09-15 39.05 39.18 38.49 78,000 38.74 34.99
14-09-12 39.25 39.31 38.70 74,300 38.97 35.20
14-09-11 38.80 39.42 38.74 63,800 39.33 35.53
14-09-10 38.70 38.97 38.51 42,800 38.97 35.20
Date Open High Low Vol Cls adjCls
14-09-09 39.06 39.06 38.55 63,700 38.75 35.00
14-09-08 39.09 39.42 38.54 58,100 39.09 35.31
14-09-05 38.39 39.16 38.23 111,700 39.10 35.32
14-09-04 38.11 38.69 37.96 100,600 38.36 34.65
14-09-03 38.22 38.51 37.90 90,800 38.05 34.37
14-09-02 38.05 38.07 37.88 193,700 38.01 34.33
14-08-29 38.04 38.15 37.90 126,600 38.04 34.36
14-08-28 37.71 38.25 37.58 202,700 37.97 34.30
14-08-27 37.77 38.10 37.57 111,100 37.70 34.05
Date Open High Low Vol Cls adjCls
14-08-26 37.72 37.89 37.17 316,200 37.72 34.07
14-08-25 35.36 39.36 34.54 535,800 36.81 33.25
14-08-22 35.44 35.44 35.06 22,100 35.11 31.71
14-08-21 34.60 35.44 34.34 59,600 35.37 31.95
14-08-20 35.06 35.18 34.53 75,900 34.65 31.30
14-08-19 35.36 35.57 35.01 34,000 35.26 31.85
14-08-18 35.45 35.77 35.01 88,500 35.33 31.91
14-08-15 35.77 36.16 34.98 142,400 35.18 31.78
14-08-14 35.35 35.67 35.10 71,700 35.46 32.03
Date Open High Low Vol Cls adjCls
14-08-13 34.69 35.44 34.53 98,800 35.36 31.94
14-08-12 34.53 34.62 34.26 74,600 34.52 31.18
14-08-11 34.37 35.09 34.25 50,200 34.61 31.26
14-08-08 34.40 34.46 34.09 60,300 34.25 30.94
14-08-07 34.60 34.98 34.17 81,000 34.41 31.08
14-08-06 33.75 34.61 33.60 60,100 34.41 31.08
14-08-05 33.76 34.04 33.61 54,400 33.84 30.57
14-08-04 33.82 34.08 33.43 56,700 33.94 30.66
14-08-01 33.82 33.99 33.34 79,800 33.71 30.45
Date Open High Low Vol Cls adjCls
14-07-31 34.51 34.85 33.78 189,500 33.80 30.53
14-07-30 35.19 35.19 34.77 73,300 34.85 31.48
14-07-29 34.99 35.24 34.77 85,100 35.01 31.62
14-07-28 35.35 35.35 34.85 126,200 34.86 31.49
14-07-25 35.38 35.46 35.03 80,200 35.22 31.81
14-07-24 35.51 36.19 35.31 129,400 35.46 32.03
14-07-23 35.64 35.81 35.36 117,500 35.67 32.22
14-07-22 35.59 35.81 35.32 95,300 35.58 32.14
14-07-21 35.46 35.50 35.08 69,400 35.39 31.97
Date Open High Low Vol Cls adjCls
14-07-18 34.76 35.61 34.76 119,900 35.51 32.08
14-07-17 35.22 35.33 34.61 72,100 34.81 31.44
14-07-16 35.05 35.45 34.79 89,400 35.24 31.83
14-07-15 36.15 36.18 34.94 118,100 35.20 31.53
14-07-14 36.09 36.26 35.80 128,800 36.05 32.29
14-07-11 35.43 35.80 35.43 113,900 35.73 32.00
14-07-10 34.88 35.52 34.60 110,200 35.43 31.73
14-07-09 35.85 35.97 35.30 93,700 35.47 31.77
14-07-08 36.63 36.63 35.33 158,700 35.71 31.98
Date Open High Low Vol Cls adjCls
14-07-07 37.26 37.45 36.43 126,700 36.63 32.81
14-07-03 37.59 37.77 37.35 44,500 37.41 33.50
14-07-02 37.56 37.87 37.50 77,000 37.52 33.60
14-07-01 37.47 38.19 37.47 106,000 37.65 33.72
14-06-30 36.95 37.44 36.95 154,300 37.33 33.43
14-06-27 36.70 37.06 36.55 296,200 36.86 33.01
14-06-26 37.15 37.25 36.65 132,800 36.92 33.07
14-06-25 37.79 38.07 37.12 131,700 37.13 33.25
14-06-24 38.13 38.47 37.61 156,200 37.91 33.95
Date Open High Low Vol Cls adjCls
14-06-23 39.21 39.38 38.17 124,900 38.26 34.27
14-06-20 39.49 39.49 39.03 242,500 39.20 35.11
14-06-19 38.83 39.62 38.72 126,500 39.49 35.37
14-06-18 38.65 38.93 38.46 108,200 38.74 34.70
14-06-17 38.58 38.96 38.39 177,400 38.50 34.48
14-06-16 38.76 38.89 38.50 107,200 38.66 34.62
14-06-13 39.02 39.32 38.51 89,000 38.77 34.72
14-06-12 39.00 39.08 38.35 105,200 38.90 34.84
14-06-11 39.46 39.53 38.80 140,700 39.19 35.10
Date Open High Low Vol Cls adjCls
14-06-10 39.67 39.88 39.16 146,200 39.41 35.30
14-06-09 38.99 40.48 38.60 381,000 39.67 35.53
14-06-06 35.30 38.90 34.20 925,800 38.76 34.71
14-06-05 31.50 33.00 31.50 200,200 32.99 29.55
14-06-04 31.70 31.89 31.35 72,300 31.44 28.16
14-06-03 32.13 32.76 31.72 113,200 31.90 28.57
14-06-02 32.81 32.99 32.21 88,000 32.21 28.85
14-05-30 33.12 33.12 32.66 93,700 32.67 29.26
14-05-29 33.00 33.15 32.84 85,600 33.04 29.59
Date Open High Low Vol Cls adjCls
14-05-28 32.57 33.00 32.46 89,600 32.85 29.42
14-05-27 32.17 32.74 32.17 112,600 32.63 29.22
14-05-23 31.55 32.15 31.44 79,200 32.11 28.76
14-05-22 31.37 31.74 31.34 59,800 31.58 28.28
14-05-21 31.36 31.59 30.95 65,000 31.33 28.06
14-05-20 31.56 31.56 31.02 126,900 31.15 27.90
14-05-19 31.12 31.71 31.04 60,600 31.63 28.33
14-05-16 30.90 31.19 30.69 77,000 31.15 27.90
14-05-15 30.75 30.97 30.43 91,400 30.95 27.72
Date Open High Low Vol Cls adjCls
14-05-14 31.27 31.41 30.85 103,500 30.87 27.65
14-05-13 31.26 31.48 31.05 93,400 31.23 27.97
14-05-12 30.86 31.67 30.86 127,200 31.27 28.01
14-05-09 30.38 30.94 30.38 108,300 30.79 27.58
14-05-08 30.87 31.24 30.48 149,200 30.50 27.32
14-05-07 31.03 31.24 30.80 127,500 30.93 27.70
14-05-06 31.19 31.43 30.94 151,400 30.99 27.75
14-05-05 31.43 31.69 30.73 117,100 31.21 27.95
14-05-02 32.05 32.09 31.78 248,900 31.83 28.24
Date Open High Low Vol Cls adjCls
14-05-01 31.87 32.20 31.75 239,100 31.89 28.29
14-04-30 31.78 31.89 31.57 191,200 31.75 28.17
14-04-29 31.77 31.89 31.65 235,700 31.71 28.13
14-04-28 31.92 31.97 31.56 181,800 31.70 28.12
14-04-25 31.83 31.90 31.70 206,700 31.72 28.14
14-04-24 32.14 32.53 31.60 282,200 31.80 28.21
14-04-23 32.04 32.14 31.83 116,400 31.90 28.30
14-04-22 32.04 32.25 31.90 226,700 31.99 28.38
14-04-21 31.87 32.03 31.86 108,800 31.96 28.35
Date Open High Low Vol Cls adjCls
14-04-17 31.71 31.93 31.66 169,000 31.89 28.29
14-04-16 31.96 31.99 31.50 142,700 31.64 28.07
14-04-15 31.82 31.99 31.55 144,400 31.77 28.18
14-04-14 31.88 31.90 31.54 123,500 31.78 28.19
14-04-11 31.53 31.90 31.50 178,500 31.61 28.04
14-04-10 31.84 31.98 31.60 133,900 31.66 28.09
14-04-09 32.00 32.00 31.53 216,200 31.84 28.25
14-04-08 31.85 32.52 31.70 129,700 31.88 28.28
14-04-07 31.99 32.06 31.71 128,000 31.84 28.25
Date Open High Low Vol Cls adjCls
14-04-04 32.72 32.72 31.77 155,500 32.06 28.44
14-04-03 32.56 32.94 32.28 99,300 32.48 28.81
14-04-02 32.49 32.72 32.26 134,100 32.45 28.79
14-04-01 31.98 32.56 31.98 117,400 32.40 28.74
14-03-31 31.88 32.26 31.52 286,800 31.86 28.26
14-03-28 31.60 32.34 31.54 113,900 31.72 28.14
14-03-27 31.42 31.96 31.33 147,900 31.64 28.07
14-03-26 32.14 32.22 31.29 155,200 31.44 27.89
14-03-25 31.93 32.55 31.69 163,800 31.86 28.26
Date Open High Low Vol Cls adjCls
14-03-24 31.59 31.89 31.18 126,700 31.76 28.18
14-03-21 31.68 32.00 31.38 230,200 31.51 27.95
14-03-20 31.44 31.82 31.09 94,200 31.46 27.91
14-03-19 31.71 31.71 31.33 88,600 31.49 27.94
14-03-18 31.36 32.07 31.15 144,700 31.82 28.23
14-03-17 31.39 31.59 31.02 85,500 31.29 27.76
14-03-14 31.25 31.61 31.07 95,300 31.29 27.76
14-03-13 32.11 32.17 31.19 165,600 31.25 27.72
14-03-12 31.76 32.17 31.75 89,400 31.97 28.36
Date Open High Low Vol Cls adjCls
14-03-11 32.15 32.15 31.73 147,600 31.88 28.28
14-03-10 32.65 32.65 31.85 189,100 32.24 28.60
14-03-07 33.80 33.80 32.80 201,000 32.85 29.14
14-03-06 32.51 32.75 32.22 133,300 32.59 28.91
14-03-05 32.43 32.65 32.26 87,100 32.40 28.74
14-03-04 32.32 32.65 32.21 171,800 32.50 28.83
14-03-03 31.79 32.19 31.62 117,800 32.03 28.42
14-02-28 32.05 32.42 31.88 112,800 32.01 28.40
14-02-27 32.48 32.50 31.51 121,100 31.96 28.35
Date Open High Low Vol Cls adjCls
14-02-26 31.93 32.65 31.88 166,800 32.49 28.82
14-02-25 31.74 32.12 31.69 63,500 31.78 28.19
14-02-24 31.50 31.95 31.48 94,600 31.71 28.13
14-02-21 31.89 31.99 31.35 93,000 31.51 27.95
14-02-20 31.45 31.89 31.29 62,900 31.73 28.15
14-02-19 31.46 31.70 31.34 87,700 31.40 27.86
14-02-18 31.44 32.19 31.44 109,800 31.51 27.95
14-02-14 31.42 31.51 30.90 117,500 31.38 27.84
14-02-13 30.61 31.70 30.42 123,300 31.38 27.84
Date Open High Low Vol Cls adjCls
14-02-12 30.78 31.15 30.43 125,600 30.71 27.24
14-02-11 30.11 30.96 29.87 94,100 30.68 27.22
14-02-10 30.01 30.51 29.93 192,900 30.01 26.62
14-02-07 30.46 30.66 29.68 172,900 30.04 26.65
14-02-06 30.08 30.50 29.27 71,800 30.29 26.87
14-02-05 30.06 30.24 29.77 96,000 30.00 26.61
14-02-04 30.16 30.36 30.01 115,100 30.10 26.70
14-02-03 30.37 30.44 29.92 133,900 30.12 26.72
14-01-31 30.37 30.98 30.33 184,300 30.42 26.99
Date Open High Low Vol Cls adjCls
14-01-30 31.03 31.14 30.40 57,500 30.76 27.29
14-01-29 30.70 31.02 30.64 90,300 30.72 27.25
14-01-28 31.10 31.10 30.73 141,300 30.79 27.32
14-01-27 31.16 31.46 30.91 102,300 30.97 27.48
14-01-24 31.61 31.73 30.70 191,300 31.10 27.59
14-01-23 31.92 32.07 31.51 135,400 31.70 28.12
14-01-22 32.26 32.35 31.92 107,500 31.97 28.36
14-01-21 32.09 32.43 31.74 119,300 32.16 28.53
14-01-17 32.36 32.36 31.72 91,500 31.80 28.21
Date Open High Low Vol Cls adjCls
14-01-16 32.15 32.75 31.86 314,100 32.31 28.66
14-01-15 32.25 32.53 32.04 132,800 32.25 28.61
14-01-14 32.43 32.72 32.17 186,300 32.37 28.45
14-01-13 32.18 32.65 32.14 122,100 32.29 28.38
14-01-10 32.00 32.58 31.74 262,800 32.23 28.33
14-01-09 31.76 31.96 31.28 482,100 31.85 27.99
14-01-08 31.60 31.65 31.17 356,000 31.58 27.76
14-01-07 31.43 31.75 31.31 256,200 31.66 27.83
14-01-06 31.65 31.73 31.21 153,900 31.37 27.57
Date Open High Low Vol Cls adjCls
14-01-03 31.41 31.79 31.16 193,700 31.52 27.70
14-01-02 31.50 31.70 31.27 140,300 31.39 27.59
13-12-31 31.80 31.94 31.43 146,100 31.51 27.70
13-12-30 32.00 32.11 31.64 86,000 31.84 27.99
13-12-27 32.06 32.20 31.66 92,800 31.95 28.08
13-12-26 32.23 32.23 31.74 107,500 31.93 28.06
13-12-24 32.14 32.31 32.00 55,200 32.12 28.23
13-12-23 31.95 32.17 31.88 73,300 32.01 28.13
13-12-20 31.54 31.97 31.25 389,000 31.74 27.90
Date Open High Low Vol Cls adjCls
13-12-19 31.67 31.67 31.32 124,200 31.42 27.62
13-12-18 31.84 31.97 31.27 147,000 31.62 27.79
13-12-17 32.14 32.18 31.64 123,700 31.75 27.91
13-12-16 32.17 32.25 31.66 196,700 32.06 28.18
13-12-13 32.04 32.14 31.51 332,500 32.00 28.13
13-12-12 31.84 32.37 31.76 290,200 32.01 28.13
13-12-11 32.08 32.08 31.65 324,600 31.74 27.90
13-12-10 33.65 33.65 31.25 496,100 31.92 28.06
13-12-09 31.27 31.47 30.96 178,000 31.29 27.50
Date Open High Low Vol Cls adjCls
13-12-06 31.51 31.60 31.07 57,100 31.33 27.54
13-12-05 30.98 31.43 30.84 41,000 31.24 27.46
13-12-04 31.28 31.48 30.78 65,300 31.04 27.28
13-12-03 31.39 31.72 31.09 64,400 31.45 27.64
13-12-02 32.18 32.30 31.32 112,300 31.54 27.72
13-11-29 32.27 32.41 31.89 30,900 32.14 28.25
13-11-27 31.56 32.20 31.56 78,800 32.17 28.28
13-11-26 31.51 31.69 31.31 54,000 31.51 27.70
13-11-25 31.11 31.67 30.75 72,400 31.44 27.63
Date Open High Low Vol Cls adjCls
13-11-22 30.87 31.12 30.68 85,300 31.00 27.25
13-11-21 30.70 30.95 30.44 77,800 30.80 27.07
13-11-20 30.87 31.08 30.56 53,900 30.66 26.95
13-11-19 30.63 31.00 30.38 105,000 30.74 27.02
13-11-18 30.94 31.09 30.45 87,200 30.62 26.91
13-11-15 30.52 31.00 30.01 116,800 30.81 27.08
13-11-14 30.50 30.57 30.20 87,800 30.54 26.84
13-11-13 30.42 30.93 30.36 70,300 30.59 26.89
13-11-12 30.36 30.67 30.24 78,500 30.51 26.82
Date Open High Low Vol Cls adjCls
13-11-11 30.45 30.57 30.23 78,800 30.37 26.69
13-11-08 30.49 30.90 30.24 147,600 30.53 26.83
13-11-07 30.80 30.96 30.40 107,300 30.50 26.81
13-11-06 30.56 30.94 30.44 78,400 30.87 27.13
13-11-05 30.23 30.80 30.23 76,300 30.39 26.71
13-11-04 30.26 30.48 29.88 148,400 30.29 26.62
13-11-01 29.97 30.51 29.80 173,900 30.16 26.51
13-10-31 30.02 30.34 29.87 131,700 30.02 26.39
13-10-30 29.99 30.14 29.65 64,900 29.97 26.34
Date Open High Low Vol Cls adjCls
13-10-29 29.95 30.03 29.60 67,500 29.91 26.29
13-10-28 28.97 29.91 28.95 129,700 29.82 26.21
13-10-25 29.17 29.31 28.84 107,700 28.92 25.42
13-10-24 29.20 29.21 28.90 78,800 29.05 25.53
13-10-23 28.64 29.22 28.64 76,400 29.11 25.59
13-10-22 28.74 29.23 28.44 72,200 28.73 25.25
13-10-21 28.95 29.22 28.21 118,100 28.53 25.08
13-10-18 28.07 29.26 27.50 195,800 28.95 25.45
13-10-17 27.37 27.96 27.37 150,300 27.84 24.47
Date Open High Low Vol Cls adjCls
13-10-16 27.35 27.50 27.35 104,000 27.40 24.08
13-10-15 27.17 27.50 27.10 91,500 27.36 23.81
13-10-14 27.43 27.62 27.32 84,400 27.42 23.86
13-10-11 27.34 27.67 27.31 131,900 27.45 23.88
13-10-10 27.25 27.43 27.23 167,100 27.37 23.81
13-10-09 26.79 27.35 26.66 98,500 26.83 23.34
13-10-08 26.94 27.00 26.54 102,300 26.63 23.17
13-10-07 26.12 27.00 25.79 273,600 26.86 23.37
13-10-04 26.50 26.74 25.41 504,500 25.77 22.42
Date Open High Low Vol Cls adjCls
13-10-03 24.42 24.59 23.87 167,800 24.09 20.96
13-10-02 24.32 24.49 24.14 41,300 24.35 21.19
13-10-01 24.28 24.57 24.28 63,000 24.43 21.26
13-09-30 24.55 24.70 24.08 120,900 24.32 21.16
13-09-27 24.62 24.78 24.56 20,100 24.69 21.48
13-09-26 25.00 25.05 24.40 106,700 24.83 21.60
13-09-25 24.44 25.16 24.37 53,500 24.99 21.74
13-09-24 24.46 24.57 24.21 87,100 24.41 21.24
13-09-23 24.56 24.99 24.39 94,500 24.49 21.31
Date Open High Low Vol Cls adjCls
13-09-20 24.72 24.73 24.43 92,200 24.57 21.38
13-09-19 24.80 24.98 24.49 29,500 24.71 21.50
13-09-18 24.74 24.79 24.25 33,400 24.78 21.56
13-09-17 24.42 24.73 24.33 31,400 24.67 21.47
13-09-16 24.79 24.79 24.27 23,700 24.37 21.20
13-09-13 24.76 24.76 24.31 16,000 24.44 21.27
13-09-12 24.57 24.83 24.54 22,200 24.67 21.47
13-09-11 24.64 24.80 24.51 36,800 24.64 21.44
13-09-10 24.90 24.98 24.64 34,600 24.72 21.51
Date Open High Low Vol Cls adjCls
13-09-09 24.38 24.93 24.21 31,000 24.70 21.49
13-09-06 24.79 24.79 24.20 35,900 24.36 21.20
13-09-05 24.72 24.91 24.57 48,200 24.62 21.42
13-09-04 23.98 24.99 23.98 53,300 24.70 21.49
13-09-03 24.23 24.69 23.86 53,400 24.01 20.89
13-08-30 24.45 24.53 23.84 68,000 23.97 20.86
13-08-29 24.64 24.84 24.46 26,500 24.57 21.38
13-08-28 24.49 24.69 24.39 18,300 24.63 21.43
13-08-27 24.90 25.28 24.45 35,700 24.50 21.32
Date Open High Low Vol Cls adjCls
13-08-26 25.53 25.69 25.15 31,300 25.21 21.94
13-08-23 25.68 25.98 25.31 37,200 25.54 22.22
13-08-22 25.30 25.74 24.85 40,800 25.67 22.34
13-08-21 25.65 25.86 25.21 18,400 25.25 21.97
13-08-20 25.60 25.85 25.51 14,200 25.71 22.37
13-08-19 25.93 25.95 25.51 35,700 25.54 22.22
13-08-16 25.89 26.18 25.60 85,200 25.97 22.60
13-08-15 25.93 26.15 25.76 31,600 25.99 22.61
13-08-14 26.26 26.48 26.14 37,300 26.24 22.83
Date Open High Low Vol Cls adjCls
13-08-13 26.55 26.55 26.21 28,500 26.34 22.92
13-08-12 26.44 26.88 26.16 38,300 26.50 23.06
13-08-09 26.84 26.97 26.60 47,200 26.61 23.15
13-08-08 27.11 27.11 26.87 37,800 26.89 23.40
13-08-07 27.02 27.06 26.66 42,100 26.97 23.47
13-08-06 27.25 27.30 27.11 28,600 27.12 23.60
13-08-05 27.24 27.37 27.11 57,400 27.30 23.75
13-08-02 27.10 27.35 26.91 47,600 27.30 23.75
13-08-01 27.24 27.67 27.11 74,500 27.25 23.71
Date Open High Low Vol Cls adjCls
13-07-31 27.16 27.23 27.01 65,700 27.08 23.56
13-07-30 26.90 27.24 26.74 50,100 27.14 23.61
13-07-29 26.73 26.94 26.36 42,700 26.71 23.24
13-07-26 26.97 27.41 26.72 61,700 26.79 23.31
13-07-25 27.00 27.35 26.79 80,200 27.17 23.64
13-07-24 27.49 27.58 27.07 33,200 27.14 23.61
13-07-23 27.71 27.71 27.18 40,000 27.30 23.75
13-07-22 27.49 27.63 27.25 49,200 27.57 23.99
13-07-19 27.62 27.62 27.15 67,800 27.54 23.96
Date Open High Low Vol Cls adjCls
13-07-18 27.73 27.75 27.48 46,000 27.63 24.04
13-07-17 27.50 27.70 27.40 58,200 27.60 24.01
13-07-16 27.76 27.76 27.54 74,300 27.57 23.75
13-07-15 27.58 27.80 27.56 119,200 27.75 23.90
13-07-12 27.64 27.79 27.50 45,900 27.59 23.77
13-07-11 27.77 27.79 27.45 55,200 27.60 23.78
13-07-10 27.36 27.65 27.36 47,200 27.54 23.72
13-07-09 27.54 27.65 27.32 55,700 27.40 23.60
13-07-08 27.70 27.86 27.34 77,900 27.47 23.66
Date Open High Low Vol Cls adjCls
13-07-05 27.89 27.89 27.35 53,800 27.59 23.77
13-07-03 27.32 27.70 27.32 24,100 27.52 23.71
13-07-02 27.53 27.88 26.97 87,000 27.37 23.58
13-07-01 27.07 27.85 26.96 96,500 27.49 23.68
13-06-28 25.96 27.09 25.74 174,900 26.89 23.16
13-06-27 25.84 25.99 25.77 37,900 25.97 22.37
13-06-26 26.00 26.00 25.63 50,300 25.64 22.09
13-06-25 25.91 25.99 25.55 63,600 25.77 22.20
13-06-24 25.54 25.95 25.45 56,900 25.66 22.10
Date Open High Low Vol Cls adjCls
13-06-21 26.06 26.06 25.28 310,800 25.81 22.23
13-06-20 26.13 26.63 25.74 85,000 25.94 22.35
13-06-19 27.04 27.04 26.25 42,500 26.40 22.74
13-06-18 26.42 27.06 26.40 60,400 26.97 23.23
13-06-17 26.65 26.81 26.10 66,700 26.40 22.74
13-06-14 26.82 26.82 26.37 34,500 26.42 22.76
13-06-13 26.51 26.89 26.51 47,900 26.81 23.09
13-06-12 26.91 27.06 26.31 62,900 26.52 22.84
13-06-11 26.47 26.90 26.47 44,800 26.68 22.98
Date Open High Low Vol Cls adjCls
13-06-10 26.94 26.94 26.58 82,800 26.79 23.08
13-06-07 27.00 27.30 26.38 121,900 27.00 23.26
13-06-06 26.16 26.60 26.00 114,000 26.27 22.63
13-06-05 26.46 27.01 26.06 54,600 26.08 22.47
13-06-04 26.97 26.99 26.47 54,400 26.54 22.86
13-06-03 26.46 27.04 26.27 89,300 27.00 23.26
13-05-31 26.88 27.01 26.39 54,500 26.40 22.74
13-05-30 26.69 27.19 26.42 35,300 27.02 23.28
13-05-29 26.67 26.94 26.37 30,900 26.70 23.00
Date Open High Low Vol Cls adjCls
13-05-28 26.86 27.00 26.49 61,600 26.75 23.04
13-05-24 26.20 26.81 26.01 101,900 26.50 22.83
13-05-23 25.93 26.40 25.65 60,200 26.25 22.61
13-05-22 26.72 26.98 26.06 90,600 26.21 22.58
13-05-21 26.94 27.07 26.50 92,500 26.70 23.00
13-05-20 26.49 27.03 26.43 92,300 26.90 23.17
13-05-17 26.23 26.73 26.23 81,200 26.65 22.96
13-05-16 26.04 26.37 25.94 72,800 26.05 22.44
13-05-15 25.93 26.26 25.87 82,000 26.17 22.54
Date Open High Low Vol Cls adjCls
13-05-14 25.79 26.20 25.73 109,100 26.06 22.45
13-05-13 25.96 26.32 25.61 137,000 25.70 22.14
13-05-10 26.04 26.26 25.92 112,400 26.00 22.40
13-05-09 25.44 26.35 25.27 211,500 26.01 22.41
13-05-08 25.66 25.78 25.25 82,500 25.49 21.96
13-05-07 25.73 25.75 25.32 62,700 25.71 22.15
13-05-06 25.20 25.67 25.06 104,400 25.67 22.11
13-05-03 24.56 25.22 24.41 94,200 25.20 21.71
13-05-02 24.01 24.30 23.61 67,700 24.25 20.89
Date Open High Low Vol Cls adjCls
13-05-01 24.52 24.62 23.63 93,000 23.84 20.54
13-04-30 24.09 24.76 24.05 91,900 24.61 21.20
13-04-29 23.91 24.14 23.77 39,000 24.02 20.69
13-04-26 23.97 23.97 23.60 64,200 23.78 20.48
13-04-25 24.00 24.29 23.93 68,700 23.97 20.65
13-04-24 23.77 24.00 23.45 91,300 23.95 20.63
13-04-23 23.14 23.84 23.14 85,700 23.78 20.48
13-04-22 23.18 23.24 22.65 93,100 22.98 19.80
13-04-19 23.03 23.27 22.81 128,400 23.13 19.92
Date Open High Low Vol Cls adjCls
13-04-18 22.96 23.07 22.68 98,900 23.00 19.81
13-04-17 23.32 23.33 22.82 119,400 22.85 19.68
13-04-16 23.32 23.87 23.00 200,700 23.62 20.11
13-04-15 24.49 24.57 23.01 149,300 23.16 19.72
13-04-12 24.73 24.85 24.62 81,800 24.69 21.02
13-04-11 24.85 24.96 24.74 57,900 24.88 21.18
13-04-10 24.51 24.95 24.46 131,400 24.86 21.17
13-04-09 24.06 24.59 23.96 151,500 24.38 20.76
13-04-08 23.83 23.99 23.59 117,800 23.99 20.42
Date Open High Low Vol Cls adjCls
13-04-05 23.79 23.94 23.58 156,200 23.74 20.21
13-04-04 24.20 24.32 23.82 108,800 24.08 20.50
13-04-03 24.26 24.41 24.10 100,600 24.12 20.54
13-04-02 24.14 24.34 23.98 171,700 24.27 20.66
13-04-01 24.33 24.36 23.98 167,200 24.05 20.48
13-03-28 24.44 24.44 24.03 235,400 24.28 20.67
13-03-27 24.28 24.47 24.12 84,000 24.38 20.76
13-03-26 24.60 24.67 24.27 66,400 24.41 20.78
13-03-25 24.52 24.55 24.33 89,200 24.50 20.86
Date Open High Low Vol Cls adjCls
13-03-22 24.70 24.79 24.31 99,200 24.38 20.76
13-03-21 24.92 25.09 24.46 90,900 24.62 20.96
13-03-20 24.89 24.95 24.74 97,400 24.90 21.20
13-03-19 24.71 24.90 24.56 313,500 24.75 21.07
13-03-18 24.46 24.65 24.41 211,700 24.65 20.99
13-03-15 24.47 24.70 24.43 255,300 24.60 20.94
13-03-14 24.44 24.70 24.24 121,800 24.47 20.83
13-03-13 24.86 24.86 24.34 148,500 24.45 20.82
13-03-12 24.92 24.92 24.61 252,600 24.80 21.11
Date Open High Low Vol Cls adjCls
13-03-11 25.56 25.69 25.08 171,500 25.10 21.37
13-03-08 24.74 27.39 24.44 437,000 25.77 21.94
13-03-07 27.06 27.35 27.00 49,500 27.26 23.21
13-03-06 27.07 27.17 26.85 51,900 27.11 23.08
13-03-05 27.26 27.55 26.93 82,500 26.96 22.95
13-03-04 27.07 27.45 26.75 83,600 27.11 23.08
13-03-01 26.64 27.38 26.55 96,400 27.20 23.16
13-02-28 26.90 27.13 26.76 154,000 26.78 22.80
13-02-27 26.61 27.07 26.60 176,600 26.86 22.87
Date Open High Low Vol Cls adjCls
13-02-26 26.62 26.86 26.50 83,000 26.57 22.62
13-02-25 26.94 27.05 26.45 112,900 26.46 22.53
13-02-22 26.49 26.94 26.49 77,500 26.78 22.80
13-02-21 26.61 26.79 26.36 104,600 26.50 22.56
13-02-20 27.06 27.11 26.61 66,000 26.64 22.68
13-02-19 27.00 27.39 26.79 201,100 27.09 23.06
13-02-15 27.20 27.20 26.81 65,500 27.05 23.03
13-02-14 26.87 27.33 26.73 119,500 27.17 23.13
13-02-13 26.87 27.10 26.82 80,600 26.96 22.95
Date Open High Low Vol Cls adjCls
13-02-12 26.92 27.08 26.78 44,100 26.88 22.89
13-02-11 26.76 27.24 26.76 60,600 26.96 22.95
13-02-08 26.73 27.08 26.64 43,700 26.79 22.81
13-02-07 26.46 26.77 26.37 65,900 26.70 22.73
13-02-06 26.24 26.54 26.17 44,300 26.51 22.57
13-02-05 26.23 26.59 26.08 52,700 26.38 22.46
13-02-04 26.24 26.41 26.08 106,600 26.16 22.27
13-02-01 26.58 26.69 26.25 77,800 26.43 22.50
13-01-31 26.20 26.65 26.11 127,500 26.50 22.56
Date Open High Low Vol Cls adjCls
13-01-30 26.56 26.56 26.08 90,200 26.14 22.26
13-01-29 26.60 26.64 26.30 89,100 26.52 22.58
13-01-28 26.61 26.83 26.40 59,400 26.64 22.68
13-01-25 26.51 26.83 26.42 73,900 26.54 22.60
13-01-24 26.22 26.58 26.09 71,300 26.46 22.53
13-01-23 26.69 26.83 26.23 86,600 26.25 22.35
13-01-22 26.66 26.83 26.52 61,300 26.69 22.72
13-01-18 26.43 26.93 26.35 130,600 26.62 22.66
13-01-17 26.35 26.71 26.29 115,800 26.50 22.56
Date Open High Low Vol Cls adjCls
13-01-16 25.99 26.38 25.97 150,800 26.34 22.43
13-01-15 26.08 26.25 25.77 111,900 26.11 22.23
13-01-14 26.46 26.65 26.10 137,200 26.23 22.33
13-01-11 26.53 26.84 26.34 322,500 26.55 22.60
13-01-10 26.49 26.67 26.18 142,600 26.47 22.54
13-01-09 26.32 26.55 26.20 154,900 26.42 22.49
13-01-08 26.01 26.46 25.99 211,900 26.32 22.41
13-01-07 26.00 26.51 25.93 169,500 26.07 22.20
13-01-04 26.54 26.54 25.86 153,400 26.18 22.29
Date Open High Low Vol Cls adjCls
13-01-03 26.42 26.49 26.00 156,600 26.44 22.51
13-01-02 25.78 26.53 25.78 180,100 26.47 22.54
12-12-31 25.06 25.45 24.84 113,200 25.38 21.61
12-12-28 25.37 25.39 24.91 133,700 24.97 21.26
12-12-27 25.25 25.60 25.15 106,200 25.48 21.69
12-12-26 25.64 25.77 25.24 59,500 25.28 21.52
12-12-24 25.68 25.80 25.22 52,800 25.59 21.79
12-12-21 25.71 25.86 25.48 416,300 25.62 21.81
12-12-20 25.69 26.22 25.35 158,600 25.83 21.99
Date Open High Low Vol Cls adjCls
12-12-19 25.72 25.92 25.37 154,400 25.65 21.84
12-12-18 25.72 26.00 25.47 174,300 25.72 21.90
12-12-17 25.43 25.74 25.25 178,500 25.69 21.87
12-12-14 25.07 25.58 25.03 197,600 25.40 21.63
12-12-13 24.85 25.56 24.85 184,800 25.12 21.39
12-12-12 25.24 25.49 25.06 190,200 25.18 21.20
12-12-11 25.25 25.25 24.80 167,800 25.17 21.20
12-12-10 25.34 25.93 24.74 237,800 25.06 21.10
12-12-07 22.33 24.91 22.33 718,400 24.13 20.32
Date Open High Low Vol Cls adjCls
12-12-06 25.66 25.89 25.29 314,000 25.80 21.73
12-12-05 25.84 25.99 25.38 113,900 25.63 21.58
12-12-04 25.41 25.96 24.42 120,000 25.80 21.73
12-12-03 25.72 25.81 25.25 93,800 25.34 21.34
12-11-30 25.54 26.05 25.37 141,200 25.56 21.52
12-11-29 25.47 25.89 25.40 100,300 25.52 21.49
12-11-28 24.96 25.48 24.63 87,100 25.40 21.39
12-11-27 24.90 26.49 24.88 80,100 25.06 21.10
12-11-26 24.55 25.15 23.90 84,700 24.95 21.01
Date Open High Low Vol Cls adjCls
12-11-23 24.48 25.78 24.44 30,400 24.66 20.77
12-11-21 24.20 24.50 24.12 42,100 24.36 20.51
12-11-20 24.65 24.65 23.90 150,800 24.17 20.35
12-11-19 24.92 25.21 24.53 46,200 24.76 20.85
12-11-16 24.51 24.78 24.27 89,800 24.68 20.78
12-11-15 24.61 24.84 24.25 66,600 24.58 20.70
12-11-14 24.59 25.15 24.39 87,800 24.56 20.68
12-11-13 24.62 24.80 24.39 121,500 24.59 20.71
12-11-12 25.15 25.15 24.53 40,100 24.77 20.86
Date Open High Low Vol Cls adjCls
12-11-09 24.57 25.15 24.57 44,700 25.08 21.12
12-11-08 25.03 25.13 24.40 89,700 24.60 20.72
12-11-07 25.61 25.68 25.19 86,700 25.35 21.35
12-11-06 25.57 25.97 25.09 76,400 25.77 21.70
12-11-05 25.00 25.57 25.00 64,900 25.43 21.41
12-11-02 25.45 25.59 24.97 89,900 25.01 21.06
12-11-01 25.26 25.98 25.03 132,700 25.41 21.40
12-10-31 25.23 25.65 24.77 124,300 25.17 21.20
12-10-26 25.33 25.62 25.02 61,100 25.33 21.33
Date Open High Low Vol Cls adjCls
12-10-25 25.60 25.83 25.29 59,000 25.40 21.39
12-10-24 25.63 25.72 25.20 76,300 25.41 21.40
12-10-23 25.62 25.65 25.36 101,300 25.50 21.47
12-10-22 25.91 25.91 25.58 72,200 25.78 21.71
12-10-19 26.15 26.45 25.61 131,500 25.88 21.79
12-10-18 26.60 26.61 26.09 112,700 26.18 22.05
12-10-17 26.53 26.75 26.40 68,200 26.62 22.42
12-10-16 26.91 26.96 26.73 73,200 26.78 22.32
12-10-15 26.58 27.27 26.58 107,700 26.76 22.30
Date Open High Low Vol Cls adjCls
12-10-12 26.70 26.95 26.42 82,300 26.69 22.24
12-10-11 26.93 27.17 26.69 136,600 26.69 22.24
12-10-10 27.36 27.46 26.58 180,000 26.76 22.30
12-10-09 27.58 27.58 27.18 108,900 27.35 22.79
12-10-08 27.62 27.86 27.53 48,600 27.64 23.04
12-10-05 27.73 27.97 27.62 74,400 27.75 23.13
12-10-04 27.62 27.89 27.27 110,600 27.80 23.17
12-10-03 27.98 28.00 27.33 87,600 27.60 23.00
12-10-02 27.77 28.17 27.42 168,200 27.98 23.32
Date Open High Low Vol Cls adjCls
12-10-01 27.71 28.20 27.48 122,400 27.74 23.12
12-09-28 27.20 27.87 27.01 107,000 27.64 23.04
12-09-27 28.31 28.42 26.80 366,700 27.43 22.86
12-09-26 28.31 28.41 28.11 103,000 28.38 23.65
12-09-25 28.65 28.98 28.12 93,200 28.19 23.49
12-09-24 28.16 28.75 28.14 87,800 28.61 23.84
12-09-21 28.64 28.64 28.19 274,400 28.32 23.60
12-09-20 28.53 28.62 28.16 69,200 28.32 23.60
12-09-19 29.09 29.11 28.62 71,900 28.70 23.92
Date Open High Low Vol Cls adjCls
12-09-18 28.66 29.15 28.66 77,700 29.06 24.22
12-09-17 28.76 28.82 28.48 88,400 28.70 23.92
12-09-14 29.00 29.10 28.70 90,700 28.80 24.00
12-09-13 28.52 29.10 28.17 90,800 28.95 24.13
12-09-12 28.85 29.10 28.60 60,200 28.76 23.97
12-09-11 28.81 29.25 28.67 53,500 28.83 24.03
12-09-10 28.60 28.91 28.43 59,800 28.83 24.03
12-09-07 28.49 28.75 28.26 60,200 28.61 23.84
12-09-06 28.21 28.40 28.02 92,700 28.36 23.64
Date Open High Low Vol Cls adjCls
12-09-05 28.40 28.40 27.76 93,000 28.00 23.34
12-09-04 28.09 28.43 27.62 59,400 28.29 23.58
12-08-31 28.19 28.20 27.84 112,500 28.12 23.44
12-08-30 28.75 28.77 27.79 165,800 27.96 23.30
12-08-29 28.59 28.93 28.38 24,800 28.81 24.01
12-08-28 28.25 28.69 28.06 48,700 28.62 23.85
12-08-27 28.43 28.51 28.10 94,800 28.30 23.59
12-08-24 28.44 28.66 28.11 76,400 28.37 23.64
12-08-23 28.43 28.59 28.28 52,800 28.50 23.75
Date Open High Low Vol Cls adjCls
12-08-22 28.35 28.53 27.98 71,600 28.44 23.70
12-08-21 28.61 29.13 28.34 53,000 28.36 23.64
12-08-20 28.75 28.75 28.38 70,900 28.60 23.84
12-08-17 28.35 28.87 28.22 58,900 28.85 24.04
12-08-16 28.26 28.59 28.09 74,700 28.39 23.66
12-08-15 28.13 28.54 28.06 53,000 28.39 23.66
12-08-14 28.52 28.60 28.00 102,900 28.23 23.53
12-08-13 28.22 28.70 27.99 68,400 28.40 23.67
12-08-10 28.09 28.32 27.56 47,600 28.19 23.49
Date Open High Low Vol Cls adjCls
12-08-09 27.87 28.38 27.87 81,400 28.11 23.43
12-08-08 27.32 27.98 27.32 102,800 27.86 23.22
12-08-07 27.33 27.71 27.18 91,600 27.33 22.78
12-08-06 27.21 27.62 27.17 60,000 27.27 22.73
12-08-03 26.95 27.39 26.74 80,800 27.24 22.70
12-08-02 26.98 27.22 26.27 111,100 26.55 22.13
12-08-01 27.44 27.77 26.99 69,800 27.20 22.67
12-07-31 26.99 27.77 26.99 189,100 27.32 22.77
12-07-30 27.30 27.52 26.91 59,300 27.13 22.61
Date Open High Low Vol Cls adjCls
12-07-27 27.22 27.60 26.91 79,400 27.25 22.71
12-07-26 27.32 27.32 26.71 42,800 27.07 22.56
12-07-25 27.01 27.30 26.85 56,600 27.07 22.56
12-07-24 27.12 27.12 26.70 90,500 26.89 22.41
12-07-23 26.99 27.33 26.51 102,900 27.13 22.61
12-07-20 27.42 27.60 27.33 90,800 27.43 22.86
12-07-19 28.31 28.37 27.60 86,800 27.67 23.06
12-07-18 27.81 28.77 27.50 121,400 28.31 23.59
12-07-17 28.44 28.53 27.73 79,400 28.16 23.24
Date Open High Low Vol Cls adjCls
12-07-16 28.63 28.63 28.12 56,300 28.34 23.39
12-07-13 28.42 28.88 28.15 83,700 28.62 23.62
12-07-12 28.66 28.76 28.03 129,900 28.28 23.34
12-07-11 28.86 28.89 28.63 111,600 28.78 23.75
12-07-10 29.37 29.59 28.58 219,800 28.77 23.74
12-07-09 29.10 29.46 28.95 116,700 29.28 24.16
12-07-06 29.11 29.41 29.03 89,000 29.22 24.12
12-07-05 29.34 29.57 29.15 87,300 29.41 24.27
12-07-03 29.06 29.53 28.96 86,900 29.46 24.31
Date Open High Low Vol Cls adjCls
12-07-02 28.33 29.11 28.33 155,300 29.11 24.02
12-06-29 28.40 28.77 28.27 90,200 28.58 23.59
12-06-28 28.22 28.59 27.93 90,700 28.22 23.29
12-06-27 28.49 28.78 28.33 78,800 28.48 23.50
12-06-26 28.28 28.82 28.13 121,900 28.51 23.53
12-06-25 28.28 28.84 28.26 75,800 28.26 23.32
12-06-22 28.62 28.98 28.52 241,600 28.70 23.69
12-06-21 29.00 29.03 28.32 127,700 28.42 23.46
12-06-20 28.87 29.45 28.83 133,000 28.99 23.93
Date Open High Low Vol Cls adjCls
12-06-19 28.58 29.24 28.43 94,800 28.98 23.92
12-06-18 28.14 28.68 28.03 102,800 28.50 23.52
12-06-15 27.94 28.56 27.93 318,200 28.21 23.28
12-06-14 27.68 28.14 27.55 171,600 27.98 23.09
12-06-13 28.55 28.55 27.51 399,300 27.61 22.79
12-06-12 28.17 28.84 28.00 348,100 28.60 23.60
12-06-11 30.95 30.99 27.87 707,700 27.96 23.08
12-06-08 30.00 31.05 28.99 574,900 30.83 25.44
12-06-07 29.92 30.20 29.08 294,900 29.12 24.03
Date Open High Low Vol Cls adjCls
12-06-06 29.54 29.70 29.24 133,100 29.51 24.35
12-06-05 28.90 29.57 28.90 153,700 29.48 24.33
12-06-04 29.13 29.55 29.04 166,000 29.09 24.01
12-06-01 28.41 29.17 27.70 224,000 28.95 23.89
12-05-31 29.11 29.21 28.73 173,900 28.88 23.83
12-05-30 28.55 29.36 28.55 273,200 29.05 23.98
12-05-29 28.80 28.93 28.59 376,900 28.85 23.81
12-05-25 28.64 28.95 28.37 142,600 28.70 23.69
12-05-24 28.60 28.80 28.37 163,400 28.59 23.60
Date Open High Low Vol Cls adjCls
12-05-23 28.52 28.82 28.37 208,000 28.60 23.60
12-05-22 29.07 29.23 28.61 146,000 28.83 23.79
12-05-21 29.00 29.32 28.79 182,900 29.12 24.03
12-05-18 29.38 29.60 28.74 207,300 28.98 23.92
12-05-17 29.60 29.86 29.41 122,000 29.41 24.27
12-05-16 30.55 30.74 29.38 204,900 29.64 24.46
12-05-15 30.55 30.78 30.35 113,000 30.48 25.16
12-05-14 30.13 30.87 30.13 236,100 30.57 25.23
12-05-11 30.20 30.56 30.02 111,300 30.41 25.10
Date Open High Low Vol Cls adjCls
12-05-10 30.57 30.67 30.15 179,000 30.40 25.09
12-05-09 30.09 30.61 30.04 87,000 30.44 25.12
12-05-08 30.62 30.75 30.20 183,500 30.33 25.03
12-05-07 30.14 30.87 30.05 110,000 30.78 25.40
12-05-04 30.92 30.92 30.15 136,500 30.33 25.03
12-05-03 31.30 31.49 30.67 147,300 31.07 25.64
12-05-02 30.78 31.43 30.69 96,700 31.40 25.91
12-05-01 31.07 31.75 31.01 233,000 31.02 25.60
12-04-30 31.57 31.78 30.91 103,000 30.92 25.52
Date Open High Low Vol Cls adjCls
12-04-27 31.69 31.89 31.38 109,500 31.70 26.16
12-04-26 31.42 31.75 31.42 44,000 31.59 26.07
12-04-25 31.41 31.71 31.26 96,900 31.50 26.00
12-04-24 30.83 31.28 30.67 161,400 30.98 25.57
12-04-23 30.81 31.14 30.66 203,800 30.89 25.49
12-04-20 31.49 31.66 31.13 87,700 31.26 25.80
12-04-19 31.61 31.65 31.00 140,800 31.22 25.77
12-04-18 31.31 31.78 31.17 127,600 31.58 26.06
12-04-17 31.90 32.40 31.51 163,100 31.67 25.91
Date Open High Low Vol Cls adjCls
12-04-16 32.10 32.15 31.41 118,700 31.72 25.95
12-04-13 32.40 32.40 31.80 125,700 31.88 26.08
12-04-12 32.99 33.09 32.41 163,800 32.44 26.54
12-04-11 32.59 33.05 32.22 142,000 33.04 27.03
12-04-10 33.28 33.28 32.19 218,100 32.26 26.39
12-04-09 32.98 33.40 32.98 138,800 33.29 27.24
12-04-05 33.47 33.63 33.27 130,300 33.54 27.44
12-04-04 33.70 33.92 33.27 157,600 33.62 27.51
12-04-03 34.52 34.89 33.54 384,000 33.91 27.74
Date Open High Low Vol Cls adjCls
12-04-02 32.45 33.90 32.39 277,600 33.85 27.69
12-03-30 33.28 33.28 32.53 333,600 32.58 26.66
12-03-29 33.03 33.28 32.59 169,600 33.02 27.01
12-03-28 33.36 33.46 32.76 115,300 33.35 27.28
12-03-27 33.69 33.94 33.33 149,200 33.34 27.28
12-03-26 33.25 33.83 33.25 101,500 33.71 27.58
12-03-23 32.65 33.03 32.44 100,300 33.02 27.01
12-03-22 32.23 32.68 32.19 123,100 32.62 26.69
12-03-21 32.74 32.89 32.30 454,800 32.36 26.48
Date Open High Low Vol Cls adjCls
12-03-20 32.71 32.93 32.49 114,600 32.75 26.79
12-03-19 32.60 33.32 32.38 155,400 32.99 26.99
12-03-16 32.93 33.14 32.59 198,300 32.62 26.69
12-03-15 33.12 33.12 32.70 124,900 32.77 26.81
12-03-14 33.29 33.50 32.87 123,000 32.94 26.95
12-03-13 32.93 33.46 32.73 282,900 33.28 27.23
12-03-12 32.92 32.97 32.56 177,400 32.60 26.67
12-03-09 32.10 33.00 32.10 540,700 32.86 26.88
12-03-08 31.04 32.11 31.04 171,400 31.97 26.16
Date Open High Low Vol Cls adjCls
12-03-07 31.51 31.76 31.35 142,100 31.53 25.80
12-03-06 31.29 31.72 31.13 169,100 31.30 25.61
12-03-05 31.70 31.77 31.36 230,900 31.59 25.85
12-03-02 31.95 32.33 31.55 186,600 31.76 25.98
12-03-01 32.28 32.67 31.89 199,100 32.04 26.21
12-02-29 32.53 32.86 32.19 670,800 32.27 26.40
12-02-28 32.65 32.95 32.26 178,100 32.58 26.66
12-02-27 32.74 32.92 32.26 123,200 32.73 26.78
12-02-24 32.78 32.98 32.75 75,300 32.82 26.85
Date Open High Low Vol Cls adjCls
12-02-23 32.67 33.00 32.53 110,600 32.82 26.85
12-02-22 32.76 32.76 32.45 100,100 32.57 26.65
12-02-21 32.73 33.00 32.65 70,300 32.73 26.78
12-02-17 32.94 33.00 32.58 146,200 32.78 26.82
12-02-16 32.25 32.81 31.62 250,300 32.80 26.84
12-02-15 32.63 32.75 32.10 217,400 32.21 26.35
12-02-14 32.69 32.82 32.22 444,600 32.50 26.59
12-02-13 32.86 32.99 32.64 158,600 32.81 26.84
12-02-10 32.27 32.67 31.82 121,500 32.57 26.65
Date Open High Low Vol Cls adjCls
12-02-09 32.97 32.97 32.52 140,400 32.60 26.67
12-02-08 32.89 33.10 32.77 202,100 32.95 26.96
12-02-07 32.60 33.00 32.50 291,900 32.95 26.96
12-02-06 32.78 33.00 32.60 134,700 32.70 26.75
12-02-03 32.50 33.30 32.50 340,500 32.98 26.98
12-02-02 31.59 32.17 31.47 302,100 32.15 26.30
12-02-01 30.95 31.50 30.91 189,800 31.50 25.77
12-01-31 30.93 30.96 30.54 199,400 30.86 25.25
12-01-30 30.68 30.90 30.22 496,600 30.79 25.19
Date Open High Low Vol Cls adjCls
12-01-27 30.39 30.96 30.33 106,300 30.89 25.27
12-01-26 30.49 30.65 30.42 96,600 30.56 25.00
12-01-25 30.53 30.63 30.35 99,200 30.42 24.89
12-01-24 30.47 30.64 30.12 118,400 30.50 24.95
12-01-23 30.44 30.60 30.17 201,900 30.56 25.00
12-01-20 30.26 30.59 30.01 176,000 30.48 24.94
12-01-19 30.25 30.42 29.93 288,100 30.24 24.74
12-01-18 29.33 30.14 29.14 224,800 30.14 24.66
12-01-17 29.80 29.97 29.54 177,600 29.72 24.09
Date Open High Low Vol Cls adjCls
12-01-13 29.76 29.98 29.65 102,300 29.72 24.09
12-01-12 29.77 30.23 29.21 176,200 30.08 24.38
12-01-11 29.42 30.22 29.24 209,700 29.80 24.15
12-01-10 29.74 29.74 29.34 136,200 29.46 23.88
12-01-09 29.55 29.70 29.24 161,800 29.48 23.90
12-01-06 29.28 29.89 28.93 283,900 29.55 23.95
12-01-05 28.87 29.42 28.52 246,700 29.25 23.71
12-01-04 29.16 29.22 28.55 182,300 28.90 23.43
12-01-03 29.07 29.38 28.75 263,200 29.26 23.72
Date Open High Low Vol Cls adjCls
11-12-30 29.02 29.07 28.62 173,300 28.62 23.20
11-12-29 28.71 29.15 28.62 144,900 29.11 23.60
11-12-28 29.42 29.42 28.69 154,800 28.73 23.29
11-12-27 29.19 29.67 28.85 178,100 29.39 23.82
11-12-23 29.30 29.41 29.06 102,500 29.26 23.72
11-12-22 29.17 29.38 28.89 159,000 29.21 23.68
11-12-21 28.94 29.21 28.84 267,500 29.15 23.63
11-12-20 28.45 29.21 28.28 319,500 29.11 23.60
11-12-19 28.51 28.83 27.88 275,000 27.94 22.65
Date Open High Low Vol Cls adjCls
11-12-16 28.34 28.92 28.09 702,800 28.45 23.06
11-12-15 28.50 28.51 27.89 320,000 28.34 22.97
11-12-14 28.74 29.07 28.16 425,300 28.28 22.92
11-12-13 29.27 29.71 28.84 423,900 28.98 23.49
11-12-12 29.05 29.66 29.05 517,300 29.54 23.94
11-12-09 30.03 30.29 28.76 763,000 29.55 23.95
11-12-08 30.80 31.23 30.37 344,900 30.40 24.64
11-12-07 30.90 31.15 30.55 960,900 30.90 25.05
11-12-06 31.01 31.31 30.68 280,000 31.06 25.18
Date Open High Low Vol Cls adjCls
11-12-05 30.78 31.22 30.64 398,700 30.99 25.12
11-12-02 30.62 30.73 30.24 277,100 30.35 24.60
11-12-01 30.06 30.50 30.02 406,100 30.22 24.50
11-11-30 30.44 30.58 29.70 635,000 30.29 24.55
11-11-29 29.63 29.89 29.37 448,400 29.50 23.91
11-11-28 30.09 30.24 29.50 433,600 29.66 24.04
11-11-25 29.62 29.94 29.25 122,900 29.28 23.73
11-11-23 30.40 30.57 29.62 485,600 29.64 24.03
11-11-22 31.91 32.29 30.46 670,800 30.49 24.71
Date Open High Low Vol Cls adjCls
11-11-21 32.77 33.02 32.40 462,000 32.40 26.26
11-11-18 33.91 34.23 32.89 499,600 33.08 26.81
11-11-17 34.73 34.82 33.81 415,900 33.92 27.49
11-11-16 34.50 35.65 34.45 367,200 34.72 28.14
11-11-15 34.26 35.19 34.26 283,600 34.98 28.35
11-11-14 34.32 34.77 34.29 317,800 34.43 27.91
11-11-11 33.61 34.54 33.40 296,700 34.32 27.82
11-11-10 33.25 33.44 32.77 316,100 33.38 27.06
11-11-09 33.21 33.81 32.84 306,300 33.01 26.76
Date Open High Low Vol Cls adjCls
11-11-08 33.40 33.98 33.31 340,800 33.76 27.36
11-11-07 33.06 33.20 32.72 323,000 33.10 26.83
11-11-04 32.63 33.22 32.63 224,800 33.06 26.80
11-11-03 33.15 33.17 32.21 301,100 32.99 26.74
11-11-02 32.83 32.89 32.23 394,500 32.70 26.51
11-11-01 32.27 32.93 32.19 463,300 32.33 26.21
11-10-31 33.10 33.84 32.90 590,900 33.11 26.84
11-10-28 33.45 33.97 33.39 248,400 33.41 27.08
11-10-27 33.64 34.08 33.42 542,800 33.70 27.32
Date Open High Low Vol Cls adjCls
11-10-26 32.83 33.14 32.20 296,800 32.85 26.63
11-10-25 33.02 33.03 32.16 372,800 32.30 26.18
11-10-24 32.16 33.52 32.16 509,500 33.10 26.83
11-10-21 32.52 32.52 31.78 340,400 32.15 26.06
11-10-20 31.71 32.19 31.24 451,200 32.07 25.99
11-10-19 31.56 32.30 31.43 445,300 31.58 25.60
11-10-18 31.77 32.22 31.30 343,000 31.98 25.70
11-10-17 32.19 32.40 31.40 446,200 31.63 25.42
11-10-14 32.12 32.56 32.04 564,100 32.44 26.07
Date Open High Low Vol Cls adjCls
11-10-13 32.17 32.35 31.52 595,000 31.62 25.41
11-10-12 32.20 33.05 32.11 659,600 32.40 26.04
11-10-11 31.56 32.25 31.25 767,500 31.95 25.68
11-10-10 31.36 32.05 31.15 992,200 31.63 25.42
11-10-07 31.03 31.79 30.67 1,087,800 30.99 24.90
11-10-06 29.81 31.12 29.05 2,244,100 30.90 24.83
11-10-05 27.97 28.31 27.69 909,700 28.20 22.66
11-10-04 27.03 28.00 26.76 847,400 27.97 22.48
11-10-03 28.06 28.36 27.02 586,000 27.21 21.87
Date Open High Low Vol Cls adjCls
11-09-30 28.04 28.47 27.92 481,400 28.09 22.57
11-09-29 27.99 28.37 27.56 543,900 28.25 22.70
11-09-28 28.65 28.90 27.57 1,216,200 27.57 22.16
11-09-27 27.49 28.09 27.28 682,900 27.87 22.40
11-09-26 26.73 27.39 26.70 459,000 27.04 21.73
11-09-23 26.79 27.12 26.30 310,500 26.52 21.31
11-09-22 25.61 26.92 25.60 577,800 26.79 21.53
11-09-21 27.77 28.13 27.09 200,400 27.15 21.82
11-09-20 28.24 28.30 27.65 220,300 27.66 22.23
Date Open High Low Vol Cls adjCls
11-09-19 28.00 28.38 27.80 186,300 28.09 22.57
11-09-16 28.34 28.45 28.08 440,800 28.33 22.77
11-09-15 28.61 28.75 28.10 431,500 28.17 22.64
11-09-14 28.37 28.90 28.17 400,400 28.36 22.79
11-09-13 28.19 28.44 27.85 378,400 28.04 22.53
11-09-12 27.42 28.13 27.42 252,700 28.11 22.59
11-09-09 27.68 28.04 27.39 250,300 27.68 22.24
11-09-08 28.02 28.40 27.75 202,700 27.89 22.41
11-09-07 27.88 28.23 27.61 514,200 28.10 22.58
Date Open High Low Vol Cls adjCls
11-09-06 26.62 27.52 26.62 237,200 27.40 22.02
11-09-02 27.30 27.82 27.12 241,100 27.34 21.97
11-09-01 28.01 28.47 27.44 435,400 27.68 22.24
11-08-31 28.07 28.17 27.45 275,400 27.84 22.37
11-08-30 27.64 28.15 27.29 316,100 27.90 22.42
11-08-29 27.49 28.15 27.13 350,300 27.70 22.26
11-08-26 26.45 27.38 26.16 251,700 27.20 21.86
11-08-25 26.71 26.78 26.06 286,200 26.58 21.36
11-08-24 26.28 26.76 26.09 243,400 26.56 21.34
Date Open High Low Vol Cls adjCls
11-08-23 25.40 26.26 25.19 281,100 26.24 21.09
11-08-22 25.83 25.83 24.92 201,400 25.23 20.27
11-08-19 24.84 25.62 24.81 235,100 25.19 20.24
11-08-18 25.90 25.99 25.02 379,900 25.26 20.30
11-08-17 26.64 26.84 26.19 128,900 26.43 21.24
11-08-16 26.60 26.70 26.20 141,100 26.46 21.26
11-08-15 26.28 26.90 26.08 112,900 26.82 21.55
11-08-12 26.60 26.60 25.79 252,800 26.17 21.03
11-08-11 25.20 26.76 25.14 500,400 26.52 21.31
Date Open High Low Vol Cls adjCls
11-08-10 25.16 26.10 24.96 412,800 24.99 20.08
11-08-09 24.68 25.84 24.04 741,200 25.83 20.76
11-08-08 24.79 25.30 24.12 659,800 24.28 19.51
11-08-05 25.96 26.18 25.15 469,400 25.49 20.48
11-08-04 26.43 26.90 25.85 425,500 25.85 20.77
11-08-03 26.65 26.98 26.22 388,800 26.86 21.58
11-08-02 26.83 27.32 26.50 287,400 26.51 21.30
11-08-01 27.32 27.69 26.76 354,400 26.99 21.69
11-07-29 27.38 27.63 26.85 437,400 26.95 21.66
Date Open High Low Vol Cls adjCls
11-07-28 27.73 28.09 27.49 310,500 27.64 22.21
11-07-27 28.17 28.21 27.47 346,200 27.61 22.19
11-07-26 28.32 28.46 27.96 243,900 28.22 22.68
11-07-25 28.32 28.65 27.92 242,200 28.35 22.78
11-07-22 28.90 28.90 28.35 180,700 28.59 22.97
11-07-21 28.88 29.00 28.74 222,700 28.86 23.19
11-07-20 28.68 28.90 28.38 211,500 28.84 23.18
11-07-19 28.41 28.78 28.28 372,500 28.67 23.04
11-07-18 28.68 28.68 28.26 309,700 28.53 22.73
Date Open High Low Vol Cls adjCls
11-07-15 28.80 28.90 28.55 405,200 28.72 22.88
11-07-14 29.05 29.10 28.44 249,700 28.69 22.85
11-07-13 29.30 29.49 28.87 370,400 28.99 23.09
11-07-12 29.11 29.36 29.00 362,200 29.09 23.17
11-07-11 29.39 29.47 28.86 484,300 29.05 23.14
11-07-08 29.35 29.70 28.96 383,400 29.55 23.54
11-07-07 28.80 29.80 28.51 541,400 29.52 23.51
11-07-06 28.70 28.70 28.36 227,500 28.61 22.79
11-07-05 28.31 28.73 28.15 383,800 28.67 22.84
Date Open High Low Vol Cls adjCls
11-07-01 28.10 28.63 28.01 301,600 28.41 22.63
11-06-30 27.84 28.27 27.84 299,000 28.04 22.34
11-06-29 27.66 27.92 27.65 297,700 27.72 22.08
11-06-28 27.30 27.84 26.99 595,900 27.60 21.99
11-06-27 26.79 27.47 26.79 359,800 27.17 21.64
11-06-24 26.82 26.94 26.57 642,100 26.73 21.29
11-06-23 26.04 26.98 25.98 421,500 26.85 21.39
11-06-22 26.16 26.80 25.98 405,400 26.25 20.91
11-06-21 26.06 26.34 25.88 379,600 26.28 20.93
Date Open High Low Vol Cls adjCls
11-06-20 25.25 26.22 25.19 587,400 25.86 20.60
11-06-17 24.56 25.53 24.56 1,228,200 25.16 20.04
11-06-16 24.12 24.57 24.02 587,600 24.21 19.28
11-06-15 23.71 24.32 23.51 583,600 24.21 19.28
11-06-14 23.91 24.03 23.78 286,900 23.87 19.01
11-06-13 23.99 24.19 23.58 519,500 23.62 18.81
11-06-10 23.98 24.06 23.70 271,400 23.82 18.97
11-06-09 24.29 24.50 23.84 570,400 24.01 19.13
11-06-08 25.90 26.20 24.11 1,129,700 24.24 19.31
Date Open High Low Vol Cls adjCls
11-06-07 27.38 27.39 26.67 508,800 26.74 21.30
11-06-06 27.19 27.39 26.96 281,700 27.16 21.63
11-06-03 27.27 27.71 27.10 196,000 27.12 21.60
11-06-02 27.47 27.85 27.40 180,200 27.67 22.04
11-06-01 27.81 27.87 27.34 294,000 27.37 21.80
11-05-31 28.00 28.00 27.58 358,900 27.79 22.14
11-05-27 27.57 27.88 27.44 234,400 27.86 22.19
11-05-26 27.47 27.57 27.21 156,700 27.51 21.91
11-05-25 27.23 27.57 27.00 162,900 27.45 21.87
Date Open High Low Vol Cls adjCls
11-05-24 27.58 27.58 27.23 200,400 27.23 21.69
11-05-23 27.48 27.58 27.26 154,000 27.48 21.89
11-05-20 27.80 28.00 27.65 116,000 27.80 22.14
11-05-19 28.00 28.02 27.68 157,800 27.98 22.29
11-05-18 28.00 28.14 27.86 408,700 28.00 22.30
11-05-17 27.97 28.31 27.78 200,900 27.96 22.27
11-05-16 28.33 28.52 28.00 132,400 28.07 22.36
11-05-13 28.64 28.82 28.42 119,000 28.51 22.71
11-05-12 28.43 28.90 28.37 94,400 28.72 22.88
Date Open High Low Vol Cls adjCls
11-05-11 28.95 29.00 28.46 118,100 28.54 22.73
11-05-10 28.56 29.20 28.56 191,900 28.97 23.08
11-05-09 28.00 28.56 27.80 310,200 28.52 22.72
11-05-06 27.91 28.20 27.75 144,000 28.04 22.34
11-05-05 27.47 28.20 27.37 193,300 27.56 21.95
11-05-04 27.64 27.82 27.33 215,100 27.53 21.93
11-05-03 28.25 28.25 27.49 174,000 27.69 22.06
11-05-02 28.30 28.51 28.08 223,000 28.29 22.53
11-04-29 28.54 28.64 28.20 156,000 28.30 22.54
Date Open High Low Vol Cls adjCls
11-04-28 28.40 28.52 28.19 125,000 28.46 22.67
11-04-27 28.13 28.53 27.95 102,000 28.41 22.63
11-04-26 28.06 28.26 27.96 125,300 28.14 22.42
11-04-25 28.00 28.19 27.91 119,700 28.10 22.38
11-04-21 28.06 28.10 27.82 80,200 28.05 22.34
11-04-20 27.75 28.17 27.65 256,300 28.02 22.32
11-04-19 27.70 27.80 27.40 236,800 27.45 21.87
11-04-18 28.02 28.11 27.68 266,400 27.85 21.99
11-04-15 28.51 28.61 28.12 289,300 28.49 22.49
Date Open High Low Vol Cls adjCls
11-04-14 28.50 28.84 28.37 229,500 28.62 22.59
11-04-13 29.04 29.04 28.50 259,300 28.59 22.57
11-04-12 28.87 29.10 28.66 288,900 28.82 22.75
11-04-11 29.51 29.78 28.93 229,900 29.11 22.98
11-04-08 29.66 29.84 29.29 216,900 29.45 23.25
11-04-07 29.69 29.94 29.32 281,200 29.63 23.39
11-04-06 28.92 29.76 28.68 514,100 29.71 23.45
11-04-05 29.14 29.25 28.67 357,400 28.73 22.68
11-04-04 27.78 29.24 27.78 543,600 29.01 22.90
Date Open High Low Vol Cls adjCls
11-04-01 27.43 28.15 26.96 388,800 27.72 21.88
11-03-31 27.26 27.33 27.06 387,100 27.22 21.49
11-03-30 27.04 27.53 26.63 188,000 27.27 21.53
11-03-29 26.70 27.30 26.32 148,200 27.04 21.35
11-03-28 26.66 26.81 26.56 202,700 26.72 21.09
11-03-25 26.93 27.16 26.42 389,300 26.49 20.91
11-03-24 27.00 27.06 26.59 158,900 26.76 21.12
11-03-23 26.89 26.93 26.40 142,500 26.81 21.16
11-03-22 27.11 27.24 26.86 146,300 26.89 21.23
Date Open High Low Vol Cls adjCls
11-03-21 26.94 27.36 26.83 178,600 27.01 21.32
11-03-18 26.43 26.80 25.95 455,900 26.78 21.14
11-03-17 26.26 26.69 25.88 315,100 26.25 20.72
11-03-16 26.01 26.09 25.52 352,400 25.92 20.46
11-03-15 25.46 26.19 25.46 224,000 26.01 20.53
11-03-14 25.86 26.18 25.59 344,800 26.07 20.58
11-03-11 27.26 27.52 25.54 489,900 26.04 20.56
11-03-10 26.78 26.96 26.49 283,200 26.74 21.11
11-03-09 27.11 27.14 26.61 190,300 26.98 21.30
Date Open High Low Vol Cls adjCls
11-03-08 27.04 27.48 26.64 148,100 27.33 21.57
11-03-07 28.20 28.20 26.79 203,500 27.04 21.35
11-03-04 27.45 28.20 27.45 244,100 28.20 22.26
11-03-03 27.68 27.90 27.36 265,200 27.47 21.69
11-03-02 27.29 27.67 27.18 358,700 27.48 21.69
11-03-01 27.19 27.69 27.18 271,400 27.29 21.54
11-02-28 27.37 27.39 26.74 351,200 27.05 21.35
11-02-25 27.09 27.37 26.88 136,800 27.10 21.39
11-02-24 26.65 27.37 26.34 274,700 27.04 21.35
Date Open High Low Vol Cls adjCls
11-02-23 27.41 27.48 26.65 452,800 26.65 21.04
11-02-22 28.36 28.50 27.34 337,300 27.52 21.72
11-02-18 28.61 28.62 28.48 223,700 28.62 22.59
11-02-17 28.57 28.65 28.36 147,700 28.45 22.46
11-02-16 28.40 28.68 28.21 210,900 28.60 22.58
11-02-15 28.19 28.38 28.01 160,100 28.22 22.28
11-02-14 28.10 28.40 28.02 119,400 28.36 22.39
11-02-11 27.92 28.23 27.81 124,100 28.21 22.27
11-02-10 27.93 28.14 27.13 368,900 27.99 22.10
Date Open High Low Vol Cls adjCls
11-02-09 28.07 28.25 27.69 181,000 28.05 22.14
11-02-08 28.31 28.33 27.94 81,600 28.20 22.26
11-02-07 27.99 28.52 27.92 167,300 28.37 22.40
11-02-04 27.76 28.00 27.59 194,500 27.90 22.02
11-02-03 27.73 27.80 27.15 140,600 27.70 21.87
11-02-02 27.81 28.42 27.68 310,100 27.70 21.87
11-02-01 28.34 28.52 27.84 678,400 27.99 22.10
11-01-31 28.21 28.45 27.74 366,000 28.06 22.15
11-01-28 30.02 30.12 28.00 735,600 28.12 22.20
Date Open High Low Vol Cls adjCls
11-01-27 29.02 30.41 28.76 578,700 29.96 23.65
11-01-26 26.71 29.36 26.53 934,900 28.91 22.82
11-01-25 26.48 26.60 25.75 470,700 26.49 20.91
11-01-24 26.84 26.88 26.37 216,700 26.52 20.94
11-01-21 26.66 26.95 26.39 242,200 26.78 21.14
11-01-20 26.82 27.05 26.29 215,400 26.49 20.91
11-01-19 27.92 27.98 26.94 291,500 27.00 21.31
11-01-18 28.20 28.28 27.68 187,000 28.22 22.08
11-01-14 28.32 28.38 28.02 159,300 28.21 22.07
Date Open High Low Vol Cls adjCls
11-01-13 28.29 28.67 28.11 200,700 28.23 22.09
11-01-12 28.09 28.27 27.98 167,400 28.24 22.10
11-01-11 28.05 28.26 27.75 147,500 27.98 21.89
11-01-10 27.73 28.19 27.37 157,200 27.96 21.88
11-01-07 28.50 28.50 27.45 213,900 27.92 21.85
11-01-06 28.68 28.81 28.27 220,600 28.40 22.22
11-01-05 28.47 28.73 28.25 348,500 28.70 22.46
11-01-04 28.95 29.14 28.04 417,800 28.36 22.19
11-01-03 27.78 29.00 27.55 267,700 28.77 22.51
Date Open High Low Vol Cls adjCls
10-12-31 27.94 28.08 27.60 170,000 27.76 21.72
10-12-30 27.59 28.11 27.53 204,000 27.89 21.82
10-12-29 27.58 27.61 27.40 120,500 27.51 21.52
10-12-28 27.66 27.74 27.20 255,700 27.42 21.45
10-12-27 27.85 27.90 27.61 231,100 27.70 21.67
10-12-23 28.07 28.25 27.79 163,100 27.90 21.83
10-12-22 28.65 28.65 28.10 178,200 28.16 22.03
10-12-21 28.44 28.70 28.23 297,800 28.60 22.38
10-12-20 27.64 28.44 27.64 322,100 28.26 22.11
Date Open High Low Vol Cls adjCls
10-12-17 27.62 27.78 27.33 635,500 27.73 21.70
10-12-16 27.12 27.63 26.98 513,900 27.53 21.54
10-12-15 27.86 28.49 27.60 292,200 27.69 21.67
10-12-14 28.00 28.08 27.69 452,800 27.80 21.75
10-12-13 28.17 28.26 27.84 457,400 27.89 21.82
10-12-10 27.73 28.19 27.15 772,400 28.03 21.93
10-12-09 30.00 30.00 27.13 1,689,000 27.71 21.68
10-12-08 31.67 31.70 31.29 384,000 31.48 24.63
10-12-07 31.50 31.86 31.38 365,500 31.52 24.66
Date Open High Low Vol Cls adjCls
10-12-06 30.88 31.48 30.62 372,700 31.28 24.47
10-12-03 30.39 31.14 30.39 337,700 30.97 24.23
10-12-02 30.15 30.89 30.06 258,500 30.70 24.02
10-12-01 30.20 30.20 29.86 376,500 30.04 23.50
10-11-30 29.67 29.78 29.32 334,000 29.66 23.21
10-11-29 29.70 30.06 29.40 127,500 29.98 23.46
10-11-26 29.97 30.23 29.88 115,100 29.93 23.42
10-11-24 29.88 30.13 29.66 173,700 30.05 23.51
10-11-23 29.27 29.57 29.01 208,900 29.53 23.10
Date Open High Low Vol Cls adjCls
10-11-22 29.74 29.81 29.20 280,300 29.46 23.05
10-11-19 29.86 29.97 29.69 187,600 29.74 23.27
10-11-18 29.65 30.02 29.64 220,400 29.84 23.35
10-11-17 29.61 29.77 29.10 239,800 29.22 22.86
10-11-16 29.78 30.03 29.23 328,000 29.46 23.05
10-11-15 30.18 30.25 29.83 434,300 30.02 23.49
10-11-12 30.40 30.95 30.06 228,100 30.06 23.52
10-11-11 30.67 31.03 30.44 138,600 30.74 24.05
10-11-10 30.97 31.00 30.33 309,200 31.00 24.25
Date Open High Low Vol Cls adjCls
10-11-09 31.11 31.26 30.68 363,100 30.78 24.08
10-11-08 31.38 31.40 30.94 235,900 31.09 24.33
10-11-05 31.50 31.51 30.94 341,400 31.50 24.65
10-11-04 32.00 32.00 31.04 497,300 31.39 24.56
10-11-03 31.14 31.90 30.97 297,100 31.82 24.90
10-11-02 30.37 31.26 30.06 320,700 31.19 24.40
10-11-01 30.99 31.03 29.86 354,000 30.03 23.50
10-10-29 30.59 30.99 30.52 262,400 30.82 24.11
10-10-28 31.26 31.48 30.56 167,400 30.59 23.93
Date Open High Low Vol Cls adjCls
10-10-27 30.46 31.06 30.26 253,600 30.98 24.24
10-10-26 30.90 31.05 30.55 237,300 30.67 24.00
10-10-25 30.79 31.27 30.70 318,900 30.93 24.20
10-10-22 30.58 30.90 30.32 308,300 30.60 23.94
10-10-21 30.53 30.82 30.13 399,400 30.59 23.93
10-10-20 30.23 30.50 29.97 311,400 30.38 23.77
10-10-19 30.11 30.50 30.00 459,800 30.23 23.46
10-10-18 29.88 30.53 29.69 366,600 30.47 23.64
10-10-15 30.23 30.31 29.38 389,400 29.71 23.05
Date Open High Low Vol Cls adjCls
10-10-14 29.93 30.16 29.55 267,200 29.87 23.18
10-10-13 30.26 30.32 30.00 382,200 30.00 23.28
10-10-12 29.64 30.25 29.29 353,300 29.96 23.25
10-10-11 29.72 30.00 29.48 359,400 29.78 23.11
10-10-08 29.39 29.86 29.28 412,300 29.64 23.00
10-10-07 29.65 30.39 29.23 663,200 29.38 22.80
10-10-06 28.30 28.49 28.05 469,800 28.32 21.97
10-10-05 27.68 28.94 27.57 671,500 28.28 21.94
10-10-04 27.52 27.65 26.94 349,700 27.28 21.17
Date Open High Low Vol Cls adjCls
10-10-01 27.69 27.78 27.29 426,800 27.50 21.34
10-09-30 27.35 27.59 27.15 648,700 27.35 21.22
10-09-29 26.64 27.20 26.64 467,700 27.14 21.06
10-09-28 26.47 26.87 26.47 530,500 26.77 20.77
10-09-27 26.56 26.69 26.23 622,700 26.35 20.45
10-09-24 26.14 27.68 25.45 1,724,000 26.48 20.55
10-09-23 24.78 25.35 24.57 334,500 24.62 19.10
10-09-22 25.17 25.50 24.71 210,500 24.97 19.38
10-09-21 25.90 26.00 25.14 272,400 25.25 19.59
Date Open High Low Vol Cls adjCls
10-09-20 25.16 25.96 24.85 335,700 25.90 20.10
10-09-17 25.58 25.65 24.86 378,300 25.04 19.43
10-09-16 24.78 25.39 24.66 395,200 25.38 19.69
10-09-15 24.36 24.98 24.07 279,100 24.87 19.30
10-09-14 24.73 24.97 24.45 287,000 24.50 19.01
10-09-13 24.93 24.94 24.40 793,800 24.70 19.17
10-09-10 23.38 24.97 23.08 1,805,400 24.89 19.31
10-09-09 22.81 23.29 22.81 655,100 23.23 18.03
10-09-08 21.79 22.78 21.67 1,865,300 22.64 17.57
Date Open High Low Vol Cls adjCls
10-09-07 21.21 21.34 20.85 340,000 20.89 16.21
10-09-03 21.56 21.57 21.08 182,800 21.33 16.55
10-09-02 21.09 21.44 20.99 236,100 21.36 16.57
10-09-01 20.66 21.23 20.62 271,500 21.20 16.45
10-08-31 20.88 20.91 20.25 267,800 20.37 15.81
10-08-30 20.80 21.11 20.75 280,500 20.92 16.23
10-08-27 20.57 20.85 20.21 269,200 20.80 16.14
10-08-26 20.94 21.18 20.32 186,500 20.36 15.80
10-08-25 20.32 20.92 20.32 243,800 20.84 16.17
Date Open High Low Vol Cls adjCls
10-08-24 20.33 20.63 20.19 515,300 20.47 15.88
10-08-23 21.00 21.17 20.42 488,100 20.44 15.86
10-08-20 21.09 21.19 20.78 304,300 20.96 16.26
10-08-19 21.51 21.61 20.81 396,100 21.21 16.46
10-08-18 21.70 21.91 21.52 254,500 21.63 16.78
10-08-17 22.04 22.20 21.66 355,800 21.69 16.83
10-08-16 21.51 21.97 21.17 443,500 21.83 16.94
10-08-13 21.32 22.18 21.13 477,700 21.64 16.79
10-08-12 21.01 21.54 20.90 374,600 21.43 16.63
Date Open High Low Vol Cls adjCls
10-08-11 21.39 21.43 21.02 459,600 21.18 16.43
10-08-10 21.80 21.80 21.24 231,700 21.60 16.76
10-08-09 21.28 22.23 21.10 783,400 21.87 16.97
10-08-06 21.14 21.32 20.58 170,800 21.23 16.47
10-08-05 21.88 22.09 21.28 356,500 21.39 16.60
10-08-04 21.49 21.99 21.28 266,900 21.92 17.01
10-08-03 21.58 21.88 21.21 685,200 21.48 16.67
10-08-02 21.85 22.16 21.68 337,100 21.79 16.91
10-07-30 21.61 21.81 21.30 223,600 21.57 16.74
Date Open High Low Vol Cls adjCls
10-07-29 22.15 22.33 21.50 306,400 21.92 17.01
10-07-28 22.21 22.26 21.67 410,300 21.93 17.02
10-07-27 22.37 22.95 22.15 782,100 22.24 17.26
10-07-26 21.83 22.22 21.45 491,300 22.17 17.20
10-07-23 20.98 22.03 20.50 1,111,200 21.73 16.86
10-07-22 21.56 21.74 20.60 2,302,700 20.99 16.29
10-07-21 31.50 31.59 20.80 7,811,900 21.30 16.53
10-07-20 30.69 31.32 30.47 227,900 31.30 24.29
10-07-19 30.76 31.10 30.59 204,500 30.99 24.05
Date Open High Low Vol Cls adjCls
10-07-16 31.27 31.50 30.62 302,800 30.79 23.89
10-07-15 31.41 31.59 30.72 179,100 31.50 24.44
10-07-14 31.01 31.68 30.77 187,500 31.37 24.34
10-07-13 28.94 31.22 28.93 385,500 31.11 24.14
10-07-12 29.25 29.52 28.52 135,700 28.61 22.20
10-07-09 29.27 29.39 28.87 122,900 29.36 22.78
10-07-08 28.59 29.27 28.45 201,500 29.25 22.70
10-07-07 27.92 28.50 27.92 162,200 28.48 22.10
10-07-06 28.83 29.13 27.63 224,700 27.70 21.49
Date Open High Low Vol Cls adjCls
10-07-02 29.17 29.19 28.40 180,400 28.62 22.21
10-07-01 29.87 29.87 28.53 369,600 29.01 22.51
10-06-30 30.03 30.52 29.90 165,100 29.93 23.22
10-06-29 30.77 30.77 29.86 247,900 30.12 23.37
10-06-28 31.14 31.63 30.99 391,700 31.11 24.14
10-06-25 30.44 31.24 30.30 1,069,100 31.22 24.22
10-06-24 30.29 30.84 30.16 190,200 30.25 23.47
10-06-23 30.57 30.70 30.23 162,800 30.43 23.61
10-06-22 31.38 31.88 30.54 124,000 30.62 23.76
Date Open High Low Vol Cls adjCls
10-06-21 30.96 31.53 30.93 232,800 31.21 24.22
10-06-18 30.98 31.00 30.52 334,000 30.76 23.87
10-06-17 31.42 31.42 30.72 170,100 30.85 23.94
10-06-16 31.24 31.58 31.17 100,400 31.19 24.20
10-06-15 30.35 31.50 30.24 271,200 31.37 24.34
10-06-14 30.93 31.19 30.22 207,300 30.26 23.48
10-06-11 30.28 30.85 30.21 195,600 30.85 23.94
10-06-10 30.02 30.92 30.02 236,200 30.53 23.69
10-06-09 30.21 30.65 29.59 249,700 29.75 23.08
Date Open High Low Vol Cls adjCls
10-06-08 31.05 31.18 29.74 381,400 29.90 23.20
10-06-07 32.08 32.45 30.74 510,400 30.84 23.93
10-06-04 30.00 31.36 29.40 909,400 31.15 24.17
10-06-03 28.96 29.38 28.88 252,200 29.28 22.72
10-06-02 28.25 28.90 28.12 163,600 28.84 22.38
10-06-01 28.73 28.96 28.17 229,300 28.18 21.87
10-05-28 29.02 29.25 28.68 164,400 28.81 22.35
10-05-27 29.17 29.31 28.88 197,900 29.00 22.50
10-05-26 28.57 29.08 28.37 205,400 28.75 22.31
Date Open High Low Vol Cls adjCls
10-05-25 28.33 28.60 27.59 220,000 28.43 22.06
10-05-24 29.18 29.33 28.69 232,400 28.76 22.32
10-05-21 29.25 29.34 28.82 334,600 29.15 22.62
10-05-20 30.46 30.46 29.47 258,600 29.47 22.87
10-05-19 31.22 31.50 30.81 168,800 30.92 23.99
10-05-18 31.99 32.34 31.25 206,100 31.35 24.33
10-05-17 31.99 32.28 31.37 312,700 31.85 24.71
10-05-14 32.15 32.15 31.19 186,800 31.84 24.71
10-05-13 31.72 33.10 31.37 558,000 32.39 25.13
Date Open High Low Vol Cls adjCls
10-05-12 31.98 32.29 31.75 204,100 31.87 24.73
10-05-11 32.04 32.43 31.42 176,400 31.88 24.74
10-05-10 32.06 32.94 31.90 341,200 32.26 25.03
10-05-07 32.25 32.44 30.81 312,600 31.06 24.10
10-05-06 32.48 32.75 31.54 326,100 32.20 24.99
10-05-05 30.89 32.99 30.79 510,900 32.70 25.37
10-05-04 31.66 31.81 31.00 166,300 31.14 24.16
10-05-03 31.42 32.23 31.24 179,200 31.98 24.81
10-04-30 32.49 32.66 31.21 173,900 31.24 24.24
Date Open High Low Vol Cls adjCls
10-04-29 31.46 32.56 31.37 159,700 32.54 25.25
10-04-28 31.57 31.88 31.20 203,700 31.47 24.42
10-04-27 32.30 32.73 31.51 148,700 31.55 24.48
10-04-26 32.49 32.83 32.49 87,100 32.55 25.26
10-04-23 32.75 32.78 32.28 88,200 32.55 25.26
10-04-22 32.19 33.13 32.19 309,900 32.84 25.48
10-04-21 32.66 32.77 32.18 110,100 32.47 25.19
10-04-20 32.88 33.02 32.52 400,900 32.77 25.43
10-04-19 32.90 33.00 32.28 108,500 32.86 25.50
Date Open High Low Vol Cls adjCls
10-04-16 33.25 33.29 32.94 172,500 32.94 25.56
10-04-15 33.28 33.38 33.00 129,500 33.30 25.84
10-04-14 32.82 33.30 32.77 194,000 33.27 25.82
10-04-13 32.77 32.79 32.43 57,600 32.73 25.40
10-04-12 32.70 32.84 32.53 170,500 32.78 25.44
10-04-09 32.79 32.79 32.39 96,400 32.71 25.38
10-04-08 32.88 32.89 32.46 130,300 32.71 25.38
10-04-07 33.02 33.19 32.89 161,500 33.03 25.63
10-04-06 32.65 33.20 32.30 105,900 33.02 25.62
Date Open High Low Vol Cls adjCls
10-04-05 32.60 32.72 32.04 239,800 32.68 25.36
10-04-01 32.13 32.74 32.08 165,700 32.43 25.16
10-03-31 32.02 32.63 31.92 277,700 32.02 24.85
10-03-30 32.18 32.35 32.05 113,100 32.14 24.94
10-03-29 32.06 32.28 32.01 232,900 32.10 24.91
10-03-26 31.90 32.35 31.78 609,000 31.98 24.81
10-03-25 31.62 32.26 31.44 254,200 31.78 24.66
10-03-24 31.45 31.70 31.32 386,100 31.59 24.51
10-03-23 31.94 32.16 31.28 624,400 31.62 24.54
Date Open High Low Vol Cls adjCls
10-03-22 31.57 32.18 31.55 388,300 32.03 24.85
10-03-19 32.29 32.29 31.53 281,700 31.72 24.61
10-03-18 31.90 32.19 31.84 585,000 32.12 24.92
10-03-17 32.55 32.92 31.93 233,600 31.95 24.79
10-03-16 31.37 32.58 31.23 428,800 32.47 25.19
10-03-15 31.00 31.46 31.00 236,500 31.25 24.25
10-03-12 30.79 31.35 30.45 457,700 31.00 24.05
10-03-11 29.90 30.04 29.56 372,900 29.76 23.09
10-03-10 29.96 30.37 29.94 174,700 29.95 23.24
Date Open High Low Vol Cls adjCls
10-03-09 30.00 30.30 29.95 377,300 30.05 23.32
10-03-08 30.42 30.67 29.93 358,800 30.09 23.35
10-03-05 29.96 30.73 29.81 1,064,200 30.32 23.53
10-03-04 30.42 31.76 29.88 1,048,800 30.04 23.31
10-03-03 32.73 33.31 32.55 280,900 32.93 25.55
10-03-02 32.16 32.59 31.87 156,500 32.57 25.27
10-03-01 31.82 32.29 31.68 200,100 32.13 24.93
10-02-26 31.29 31.69 31.01 158,900 31.62 24.54
10-02-25 30.21 31.21 29.90 403,100 31.19 24.20
Date Open High Low Vol Cls adjCls
10-02-24 30.80 30.80 30.26 131,700 30.36 23.56
10-02-23 31.36 31.36 30.61 131,900 30.69 23.81
10-02-22 31.73 31.96 31.20 161,800 31.39 24.36
10-02-19 31.71 31.89 31.29 180,800 31.67 24.57
10-02-18 31.29 31.69 31.10 119,900 31.68 24.58
10-02-17 31.31 31.31 30.88 79,100 31.26 24.26
10-02-16 31.36 31.36 30.89 101,100 31.24 24.24
10-02-12 31.02 31.36 30.59 183,600 31.36 24.33
10-02-11 30.65 31.30 30.55 128,100 31.18 24.19
Date Open High Low Vol Cls adjCls
10-02-10 30.63 31.30 30.63 177,700 31.14 24.16
10-02-09 30.31 30.82 30.10 539,100 30.80 23.90
10-02-08 31.45 31.59 30.00 447,700 30.23 23.46
10-02-05 32.50 32.54 31.05 592,200 31.36 24.33
10-02-04 32.82 33.09 32.56 496,200 32.57 25.27
10-02-03 33.90 34.04 32.11 686,900 32.85 25.49
10-02-02 35.44 35.46 33.81 576,300 33.92 26.32
10-02-01 35.46 35.74 35.24 197,300 35.54 27.58
10-01-29 35.75 35.90 35.23 136,400 35.36 27.44
Date Open High Low Vol Cls adjCls
10-01-28 36.45 36.49 35.55 185,600 35.61 27.63
10-01-27 36.01 36.54 35.94 209,900 36.49 28.31
10-01-26 36.42 37.01 35.93 204,200 36.10 28.01
10-01-25 35.74 36.68 35.51 618,800 36.61 28.41
10-01-22 36.81 36.97 35.52 191,500 35.64 27.65
10-01-21 37.05 37.33 36.54 156,300 36.71 28.48
10-01-20 37.01 37.25 36.73 228,900 36.93 28.66
10-01-19 36.79 37.18 36.66 261,600 37.14 28.82
10-01-15 38.12 38.12 36.68 332,000 36.84 28.59
Date Open High Low Vol Cls adjCls
10-01-14 38.10 38.10 37.77 445,700 37.94 29.44
10-01-13 37.76 38.39 37.44 227,800 38.17 29.62
10-01-12 37.51 38.09 37.14 345,500 37.66 29.22
10-01-11 37.03 37.70 36.73 389,600 37.63 29.20
10-01-08 35.95 37.05 35.72 611,700 37.00 28.71
10-01-07 35.40 36.08 35.10 256,700 35.87 27.83
10-01-06 35.37 35.80 35.00 200,700 35.34 27.42
10-01-05 35.43 35.73 35.07 173,100 35.49 27.54
10-01-04 35.33 35.88 35.33 129,800 35.55 27.58
Date Open High Low Vol Cls adjCls
09-12-31 35.60 35.60 34.85 196,600 35.04 27.19
09-12-30 35.96 36.10 35.38 255,200 35.50 27.55
09-12-29 36.20 36.32 35.98 98,500 36.10 28.01
09-12-28 36.50 36.50 36.07 190,600 36.20 28.09
09-12-24 36.24 36.73 36.24 71,100 36.53 28.35
09-12-23 35.39 36.53 35.08 285,400 36.32 28.18
09-12-22 35.00 35.89 34.86 268,800 35.34 27.42
09-12-21 34.45 35.43 34.19 209,200 34.97 27.13
09-12-18 33.85 34.46 33.70 683,100 34.46 26.74
Date Open High Low Vol Cls adjCls
09-12-17 34.10 34.31 33.87 275,200 34.12 26.48
09-12-16 34.70 34.92 34.16 176,900 34.29 26.61
09-12-15 34.84 34.91 34.39 258,900 34.43 26.72
09-12-14 34.16 34.91 34.16 222,900 34.77 26.98
09-12-11 34.27 34.29 33.54 303,200 33.97 26.36
09-12-10 34.69 34.69 34.02 285,600 34.14 26.49
09-12-09 33.26 34.83 32.91 1,384,900 34.60 26.85
09-12-08 30.11 30.89 29.82 293,500 30.46 23.64
09-12-07 29.74 30.34 29.66 214,200 30.28 23.50
Date Open High Low Vol Cls adjCls
09-12-04 29.62 29.73 29.23 222,300 29.59 22.96
09-12-03 29.73 30.00 29.20 201,800 29.26 22.70
09-12-02 29.15 29.76 29.00 337,900 29.60 22.97
09-12-01 28.99 29.20 28.86 315,300 29.09 22.57
09-11-30 29.05 29.18 28.42 355,300 28.74 22.30
09-11-27 29.39 29.57 29.01 127,500 29.07 22.56
09-11-25 30.28 30.58 29.88 325,600 29.88 23.19
09-11-24 29.54 30.27 29.54 357,000 30.17 23.41
09-11-23 30.45 30.69 29.64 746,900 29.68 23.03
Date Open High Low Vol Cls adjCls
09-11-20 30.93 31.25 30.25 526,500 30.41 23.60
09-11-19 32.02 32.04 30.97 198,100 31.08 24.12
09-11-18 32.00 32.04 31.68 152,100 32.03 24.85
09-11-17 32.24 32.47 31.92 206,200 32.04 24.86
09-11-16 31.93 32.54 31.86 198,500 32.38 25.13
09-11-13 31.98 31.99 31.51 205,000 31.73 24.62
09-11-12 32.34 32.54 31.77 164,200 31.84 24.71
09-11-11 31.89 32.38 31.77 110,600 32.27 25.04
09-11-10 32.17 32.52 31.76 86,800 31.84 24.71
Date Open High Low Vol Cls adjCls
09-11-09 32.36 32.72 32.28 155,000 32.40 25.14
09-11-06 32.00 32.73 31.95 73,000 32.29 25.06
09-11-05 31.65 32.38 31.32 116,700 32.24 25.02
09-11-04 32.29 32.35 31.38 147,400 31.44 24.40
09-11-03 31.86 32.29 31.60 194,800 32.29 25.06
09-11-02 32.11 32.39 31.70 232,400 32.06 24.88
09-10-30 32.70 32.88 31.79 287,100 32.12 24.92
09-10-29 32.75 33.12 32.35 220,400 32.93 25.55
09-10-28 32.68 33.11 32.17 1,260,900 32.20 24.99
Date Open High Low Vol Cls adjCls
09-10-27 33.26 33.45 32.78 257,200 32.87 25.51
09-10-26 33.05 33.68 32.78 282,700 33.22 25.78
09-10-23 33.72 33.90 32.85 145,500 33.08 25.67
09-10-22 33.78 33.82 33.44 188,400 33.67 26.13
09-10-21 33.89 34.48 33.69 209,100 33.70 26.15
09-10-20 34.08 34.43 33.75 124,000 33.90 26.30
09-10-19 33.22 34.28 32.98 459,100 34.16 26.51
09-10-16 33.59 33.77 32.81 433,300 33.01 25.61
09-10-15 33.94 34.00 33.45 325,100 33.62 26.09
Date Open High Low Vol Cls adjCls
09-10-14 32.53 34.27 32.50 501,100 34.21 26.55
09-10-13 32.58 32.63 31.90 449,100 32.23 25.01
09-10-12 32.24 32.33 31.74 110,900 31.93 24.78
09-10-09 31.98 32.32 31.93 143,600 32.29 25.06
09-10-08 32.28 32.49 31.85 225,800 32.03 24.85
09-10-07 32.29 32.44 31.92 277,100 32.08 24.89
09-10-06 32.17 32.27 32.06 255,000 32.25 25.02
09-10-05 32.51 32.60 32.00 267,300 32.11 24.92
09-10-02 33.06 33.10 32.26 279,500 32.34 25.09
Date Open High Low Vol Cls adjCls
09-10-01 33.25 33.46 33.00 330,100 33.03 25.63
09-09-30 33.35 33.84 33.05 442,100 33.22 25.78
09-09-29 34.04 34.30 32.96 490,200 33.24 25.79
09-09-28 34.34 34.52 33.86 230,000 34.01 26.39
09-09-25 35.06 35.22 33.54 792,300 34.11 26.47
09-09-24 35.50 36.74 35.47 1,220,000 36.07 27.99
09-09-23 34.10 34.42 33.90 330,000 34.08 26.44
09-09-22 34.60 34.60 33.89 470,800 34.15 26.50
09-09-21 34.52 34.73 34.23 349,700 34.37 26.67
Date Open High Low Vol Cls adjCls
09-09-18 34.51 34.83 33.66 364,100 34.57 26.82
09-09-17 34.62 34.85 34.18 264,800 34.50 26.77
09-09-16 34.99 34.99 34.27 497,100 34.54 26.80
09-09-15 34.66 35.13 34.57 143,700 34.86 27.05
09-09-14 34.13 34.86 34.04 202,100 34.79 27.00
09-09-11 34.82 35.05 34.22 196,400 34.43 26.72
09-09-10 34.56 34.90 34.27 273,300 34.90 27.08
09-09-09 34.34 35.13 34.28 211,600 34.63 26.87
09-09-08 34.14 34.49 33.53 280,700 34.25 26.58
Date Open High Low Vol Cls adjCls
09-09-04 33.55 34.06 33.37 126,800 34.06 26.43
09-09-03 33.29 33.71 33.25 98,500 33.69 26.14
09-09-02 33.39 33.65 33.16 187,100 33.26 25.81
09-09-01 34.01 34.73 33.28 263,400 33.47 25.97
09-08-31 34.38 34.44 34.00 266,400 34.11 26.47
09-08-28 34.83 35.16 34.39 187,900 34.49 26.76
09-08-27 34.64 34.84 34.29 126,600 34.78 26.99
09-08-26 34.34 34.89 34.24 147,500 34.45 26.73
09-08-25 35.20 35.44 34.25 223,200 34.43 26.72
Date Open High Low Vol Cls adjCls
09-08-24 35.11 35.48 34.97 270,600 35.00 27.16
09-08-21 34.56 35.31 34.27 354,100 35.07 27.21
09-08-20 33.60 34.18 33.60 370,300 34.17 26.51
09-08-19 33.19 34.06 33.12 209,200 33.74 26.18
09-08-18 33.21 33.66 32.38 469,200 33.31 25.85
09-08-17 33.14 33.19 32.40 251,900 33.01 25.61
09-08-14 33.55 33.73 32.94 125,400 33.35 25.88
09-08-13 33.38 33.96 33.04 154,300 33.68 26.13
09-08-12 32.63 33.64 32.35 236,300 33.11 25.69
Date Open High Low Vol Cls adjCls
09-08-11 32.49 32.91 32.48 184,700 32.52 25.23
09-08-10 32.77 32.77 32.42 386,400 32.68 25.36
09-08-07 32.22 33.48 32.22 275,800 32.96 25.58
09-08-06 31.83 32.32 31.22 431,600 31.83 24.70
09-08-05 32.00 32.21 31.27 461,200 31.66 24.57
09-08-04 31.81 32.25 31.64 313,300 31.87 24.73
09-08-03 31.94 32.86 31.57 164,400 31.79 24.67
09-07-31 31.86 32.77 31.83 163,100 31.87 24.73
09-07-30 32.74 32.92 31.92 240,500 32.07 24.88
Date Open High Low Vol Cls adjCls
09-07-29 32.87 32.89 32.31 117,700 32.51 25.23
09-07-28 32.57 33.12 32.15 156,300 32.91 25.54
09-07-27 33.24 33.28 31.82 235,900 32.59 25.29
09-07-24 33.38 33.79 32.90 181,000 33.37 25.89
09-07-23 33.05 34.17 32.93 264,200 33.62 26.09
09-07-22 33.09 33.46 32.70 200,600 33.17 25.74
09-07-21 33.36 33.36 32.67 175,100 33.08 25.67
09-07-20 33.19 33.36 32.66 162,100 33.17 25.74
09-07-17 32.96 33.43 32.55 361,500 33.00 25.61
Date Open High Low Vol Cls adjCls
09-07-16 32.36 32.99 32.21 411,700 32.88 25.51
09-07-15 32.86 32.98 32.07 340,200 32.55 25.26
09-07-14 31.24 32.63 30.97 426,800 32.61 25.30
09-07-13 31.08 31.50 30.73 296,700 31.34 24.32
09-07-10 30.78 31.12 30.58 183,300 30.92 23.99
09-07-09 30.99 31.27 30.67 277,200 30.78 23.88
09-07-08 31.00 31.22 30.23 655,000 30.98 24.04
09-07-07 31.49 31.60 30.96 343,200 30.99 24.05
09-07-06 31.65 32.00 31.02 314,100 31.39 24.36
Date Open High Low Vol Cls adjCls
09-07-02 32.19 32.55 31.68 416,600 31.94 24.78
09-07-01 31.65 33.00 31.65 706,200 32.55 25.26
09-06-30 30.48 32.15 30.48 801,400 31.88 24.74
09-06-29 30.61 31.01 30.22 713,600 30.56 23.71
09-06-26 29.87 31.02 29.84 759,300 30.71 23.83
09-06-25 29.05 30.19 29.05 540,900 30.05 23.32
09-06-24 29.45 29.75 29.03 340,300 29.26 22.70
09-06-23 29.36 29.57 28.96 304,200 29.25 22.70
09-06-22 30.00 30.33 29.03 339,800 29.16 22.63
Date Open High Low Vol Cls adjCls
09-06-19 30.45 31.01 29.96 459,800 30.03 23.30
09-06-18 30.06 30.69 29.97 296,300 30.04 23.31
09-06-17 29.97 30.54 29.69 283,400 30.17 23.41
09-06-16 30.35 30.35 29.60 526,900 30.05 23.32
09-06-15 30.87 31.01 29.54 363,300 30.02 23.29
09-06-12 30.75 31.27 30.56 330,300 31.06 24.10
09-06-11 30.87 31.60 30.65 507,700 30.98 24.04
09-06-10 31.19 31.54 30.38 277,100 30.73 23.84
09-06-09 30.41 31.49 30.27 538,600 30.99 24.05
Date Open High Low Vol Cls adjCls
09-06-08 30.08 30.82 29.75 315,200 30.46 23.64
09-06-05 31.35 31.35 30.16 618,800 30.41 23.60
09-06-04 31.23 31.50 29.58 1,199,900 30.78 23.88
09-06-03 29.56 30.07 28.70 629,600 29.27 22.71
09-06-02 29.57 30.04 28.90 437,800 29.61 22.98
09-06-01 29.34 30.21 28.90 646,600 29.74 23.08
09-05-29 28.46 29.37 28.38 352,000 29.14 22.61
09-05-28 28.37 29.17 27.99 344,200 28.40 22.04
09-05-27 28.80 29.18 27.98 458,300 28.16 21.85
Date Open High Low Vol Cls adjCls
09-05-26 27.64 29.13 27.50 505,700 28.99 22.49
09-05-22 28.15 28.61 27.68 362,500 27.87 21.63
09-05-21 28.35 28.64 27.91 480,700 28.14 21.84
09-05-20 28.75 29.93 28.28 733,900 28.46 22.08
09-05-19 28.28 29.07 28.06 611,600 28.65 22.23
09-05-18 28.08 28.62 27.58 495,500 28.57 22.17
09-05-15 27.40 28.56 26.94 983,200 28.07 21.78
09-05-14 26.64 27.22 26.55 609,300 27.02 20.97
09-05-13 27.03 27.29 26.40 470,100 26.65 20.68
Date Open High Low Vol Cls adjCls
09-05-12 27.45 27.70 26.63 674,200 27.35 21.22
09-05-11 27.28 27.63 26.60 553,000 27.38 21.25
09-05-08 28.13 28.74 27.03 849,300 27.34 21.21
09-05-07 29.00 29.07 27.70 771,800 27.98 21.71
09-05-06 28.83 29.20 28.55 1,292,600 28.83 22.37
09-05-05 29.50 29.50 28.07 2,253,700 28.69 22.26
09-05-04 32.99 33.10 29.40 2,707,900 29.69 23.04
09-05-01 33.29 34.24 33.00 346,700 33.80 26.23
09-04-30 34.46 34.59 33.30 481,800 33.47 25.97
Date Open High Low Vol Cls adjCls
09-04-29 33.53 34.98 33.29 534,800 34.36 26.66
09-04-28 33.18 33.72 32.61 395,500 33.17 25.74
09-04-27 33.90 34.30 32.98 596,000 33.38 25.90
09-04-24 33.09 34.39 32.57 572,200 33.98 26.37
09-04-23 32.81 32.84 31.90 684,500 32.67 25.35
09-04-22 31.92 33.69 31.92 1,156,500 32.94 25.56
09-04-21 29.43 31.96 29.35 765,100 31.92 24.77
09-04-20 27.70 29.70 27.70 613,100 29.45 22.85
09-04-17 28.49 29.03 28.04 356,900 28.82 22.36
Date Open High Low Vol Cls adjCls
09-04-16 27.65 28.56 27.37 358,200 28.44 22.07
09-04-15 27.00 27.75 27.00 280,900 27.66 21.46
09-04-14 27.03 27.37 26.54 221,200 27.26 21.15
09-04-13 27.03 27.64 26.52 298,300 27.51 21.35
09-04-09 25.26 27.33 25.26 394,600 27.31 21.19
09-04-08 25.50 26.09 25.38 205,500 26.05 20.21
09-04-07 25.46 26.29 25.02 398,900 25.40 19.71
09-04-06 26.43 26.79 25.31 556,900 25.68 19.93
09-04-03 26.53 26.97 26.20 470,200 26.83 20.82
Date Open High Low Vol Cls adjCls
09-04-02 25.39 26.84 25.39 592,500 26.60 20.64
09-04-01 24.25 25.17 24.03 476,800 25.14 19.51
09-03-31 24.02 25.58 23.70 1,127,600 24.77 19.22
09-03-30 23.33 23.88 23.00 524,400 23.82 18.48
09-03-27 23.29 24.03 23.06 486,800 23.91 18.55
09-03-26 23.00 23.76 22.65 506,700 23.68 18.37
09-03-25 22.35 23.20 21.99 578,000 22.64 17.57
09-03-24 21.25 22.34 21.12 775,700 22.07 17.13
09-03-23 21.50 22.10 20.08 1,140,300 21.24 16.48
Date Open High Low Vol Cls adjCls
09-03-20 23.08 23.18 21.23 1,278,400 21.32 16.54
09-03-19 23.44 23.44 22.50 531,700 22.86 17.74
09-03-18 23.07 23.07 21.92 794,100 22.81 17.70
09-03-17 22.23 23.08 21.50 566,200 23.07 17.90
09-03-16 22.12 22.69 21.41 1,040,600 22.22 17.24
09-03-13 21.56 21.96 20.80 903,700 21.61 16.77
09-03-12 21.04 21.54 20.33 1,247,600 21.48 16.67
09-03-11 23.00 24.35 21.00 2,195,300 21.15 16.41
09-03-10 27.04 27.18 19.56 6,501,000 22.48 17.44
Date Open High Low Vol Cls adjCls
09-03-09 35.87 36.91 35.16 425,700 35.45 27.51
09-03-06 35.47 36.25 35.24 288,200 36.03 27.96
09-03-05 37.01 37.58 35.10 559,700 35.20 27.31
09-03-04 37.43 38.28 37.04 307,100 37.64 29.21
09-03-03 37.65 38.73 36.75 336,200 37.11 28.80
09-03-02 37.50 37.81 37.07 396,300 37.18 28.85
09-02-27 37.35 38.42 37.31 295,500 37.79 29.32
09-02-26 38.10 38.41 37.40 323,700 37.43 29.04
09-02-25 38.34 38.81 37.50 243,900 38.01 29.49
Date Open High Low Vol Cls adjCls
09-02-24 37.70 38.73 37.24 306,500 38.50 29.87
09-02-23 39.18 39.26 37.20 358,700 37.29 28.93
09-02-20 39.04 39.50 38.85 320,400 39.11 30.35
09-02-19 39.86 40.16 39.46 215,600 39.50 30.65
09-02-18 39.50 40.17 39.32 305,000 39.54 30.68
09-02-17 39.80 39.95 38.88 282,100 39.45 30.61
09-02-13 40.42 41.70 40.24 141,500 40.74 31.61
09-02-12 39.82 40.61 39.39 211,400 40.51 31.43
09-02-11 40.04 40.60 39.71 331,800 40.04 31.07
Date Open High Low Vol Cls adjCls
09-02-10 41.00 41.55 39.62 251,600 40.05 31.08
09-02-09 41.15 41.91 40.98 235,800 41.28 32.03
09-02-06 39.98 41.67 39.98 409,700 41.30 32.05
09-02-05 39.16 40.78 38.91 606,400 40.14 31.15
09-02-04 39.00 39.94 38.61 537,600 39.35 30.53
09-02-03 37.86 39.20 36.82 628,300 38.99 30.25
09-02-02 38.61 39.09 36.51 1,243,200 37.76 29.30
09-01-30 39.63 39.70 38.62 392,800 38.80 30.11
09-01-29 39.62 40.01 39.05 353,100 39.31 30.50
Date Open High Low Vol Cls adjCls
09-01-28 41.20 41.48 39.57 667,600 39.92 30.98
09-01-27 40.99 41.16 40.70 262,000 40.95 31.77
09-01-26 40.92 41.85 40.54 412,000 40.78 31.64
09-01-23 39.43 41.33 39.26 394,800 40.88 31.72
09-01-22 39.92 40.65 39.60 442,200 39.89 30.95
09-01-21 40.37 40.77 39.81 583,900 40.25 31.23
09-01-20 40.47 41.16 39.88 490,900 40.12 31.13
09-01-16 41.35 41.35 40.27 655,900 41.00 31.81
09-01-15 40.71 40.91 39.02 635,900 40.70 31.58
Date Open High Low Vol Cls adjCls
09-01-14 42.26 42.26 40.32 488,600 40.73 31.60
09-01-13 42.93 43.13 42.26 271,500 42.53 33.00
09-01-12 43.35 43.55 42.59 410,400 42.91 33.30
09-01-09 44.40 44.40 43.18 613,700 43.35 33.64
09-01-08 44.47 44.65 43.95 576,400 44.07 34.20
09-01-07 45.06 45.67 44.28 446,300 44.69 34.68
09-01-06 44.83 45.75 44.32 646,500 45.18 35.06
09-01-05 46.54 46.63 45.59 352,500 46.18 35.83
09-01-02 45.85 46.64 45.16 694,700 46.42 36.02
Date Open High Low Vol Cls adjCls
08-12-31 45.11 46.63 44.64 395,900 45.82 35.55
08-12-30 44.55 45.25 43.79 266,000 45.24 35.10
08-12-29 44.91 44.91 43.85 194,100 44.37 34.43
08-12-26 44.98 45.25 44.63 189,700 45.17 35.05
08-12-24 45.43 45.43 44.27 144,000 44.64 34.64
08-12-23 46.54 46.61 45.01 240,000 45.41 35.24
08-12-22 47.14 47.45 45.50 375,400 46.48 36.07
08-12-19 46.89 47.56 45.68 673,700 47.14 36.58
08-12-18 47.69 47.78 45.40 443,500 45.96 35.66
Date Open High Low Vol Cls adjCls
08-12-17 47.37 48.41 47.05 344,500 47.59 36.93
08-12-16 47.48 48.26 46.67 490,900 48.03 37.27
08-12-15 49.13 49.13 46.39 543,800 47.47 36.83
08-12-12 44.99 49.19 44.54 616,700 48.95 37.98
08-12-11 45.85 47.77 45.18 461,200 45.70 35.46
08-12-10 47.41 48.18 45.80 344,700 46.59 36.15
08-12-09 47.41 48.56 46.20 587,700 46.79 36.31
08-12-08 49.48 50.26 48.67 709,400 48.94 37.97
08-12-05 48.00 49.35 46.07 1,137,300 48.88 37.93
Date Open High Low Vol Cls adjCls
08-12-04 44.80 47.08 43.17 507,200 44.02 34.16
08-12-03 45.07 46.48 44.69 516,800 45.32 35.17
08-12-02 46.12 46.99 44.76 390,700 46.20 35.85
08-12-01 46.33 47.16 44.80 503,100 45.13 35.02
08-11-28 46.24 47.56 46.24 125,200 47.43 36.80
08-11-26 44.42 47.01 43.05 305,700 46.81 36.32
08-11-25 47.07 47.07 44.05 360,400 45.00 34.92
08-11-24 43.00 47.00 42.01 632,400 46.72 36.25
08-11-21 41.51 43.48 40.68 565,500 43.27 33.58
Date Open High Low Vol Cls adjCls
08-11-20 41.29 43.65 40.82 410,800 41.07 31.87
08-11-19 43.97 44.97 41.40 278,300 41.42 32.14
08-11-18 43.97 45.25 42.62 206,700 44.11 34.23
08-11-17 43.56 45.37 43.56 272,600 43.63 33.85
08-11-14 45.36 46.72 43.61 299,600 44.00 34.14
08-11-13 43.69 46.47 42.29 327,700 46.31 35.93
08-11-12 45.00 46.11 43.66 363,700 43.75 33.95
08-11-11 47.66 47.66 45.62 263,400 45.75 35.50
08-11-10 47.46 48.50 46.32 807,700 48.03 37.27
Date Open High Low Vol Cls adjCls
08-11-07 46.69 47.77 45.95 680,700 46.39 36.00
08-11-06 47.11 47.38 45.84 302,000 46.11 35.78
08-11-05 48.87 50.34 47.12 414,000 47.25 36.66
08-11-04 49.64 49.99 48.35 252,000 49.40 38.33
08-11-03 48.42 49.73 47.19 379,900 49.23 38.20
08-10-31 46.68 49.75 46.51 460,100 48.42 37.57
08-10-30 47.17 47.94 46.10 237,000 47.33 36.73
08-10-29 43.99 47.38 42.91 564,100 46.11 35.78
08-10-28 41.86 43.68 41.01 437,400 43.50 33.75
Date Open High Low Vol Cls adjCls
08-10-27 41.92 43.25 40.78 304,300 40.83 31.68
08-10-24 40.14 44.00 40.00 510,800 42.45 32.94
08-10-23 43.53 44.50 41.35 475,500 42.89 33.28
08-10-22 43.62 44.62 42.89 453,200 43.56 33.80
08-10-21 44.16 45.62 43.98 244,100 44.02 34.16
08-10-20 43.85 45.23 43.45 271,600 45.09 34.99
08-10-17 43.00 46.18 41.71 405,700 43.03 33.39
08-10-16 44.09 45.39 41.87 499,100 44.51 34.54
08-10-15 45.75 46.65 43.42 529,100 43.62 33.85
Date Open High Low Vol Cls adjCls
08-10-14 47.38 48.43 45.71 440,100 46.22 35.86
08-10-13 45.61 46.95 45.42 504,600 46.25 35.89
08-10-10 42.97 45.04 41.50 533,500 43.98 34.13
08-10-09 45.47 47.43 43.66 370,100 43.66 33.88
08-10-08 44.18 47.16 43.89 381,900 45.07 34.97
08-10-07 47.37 49.87 44.67 399,000 44.67 34.66
08-10-06 47.71 48.54 45.51 391,900 48.23 37.42
08-10-03 50.25 50.55 48.15 452,300 48.35 37.52
08-10-02 50.00 50.35 49.39 553,700 49.72 38.58
Date Open High Low Vol Cls adjCls
08-10-01 48.76 50.37 48.31 249,500 50.23 38.98
08-09-30 48.54 49.65 48.09 410,600 49.24 38.21
08-09-29 49.36 49.70 46.50 294,200 48.32 37.49
08-09-26 48.48 50.11 48.16 343,900 50.11 38.88
08-09-25 49.30 49.79 48.50 175,300 49.13 38.12
08-09-24 47.39 49.92 47.39 396,500 48.55 37.67
08-09-23 46.96 47.85 46.35 221,500 47.11 36.55
08-09-22 47.81 48.44 46.91 284,900 47.22 36.64
08-09-19 47.72 47.90 45.69 735,500 47.81 37.10
Date Open High Low Vol Cls adjCls
08-09-18 43.49 46.23 43.00 891,000 46.06 35.74
08-09-17 43.53 43.92 40.27 390,000 40.27 31.25
08-09-16 40.26 44.01 40.06 476,100 42.54 33.01
08-09-15 42.00 42.30 40.47 260,900 40.53 31.45
08-09-12 41.94 43.11 41.94 171,400 42.70 33.13
08-09-11 42.00 42.38 41.26 337,800 42.23 32.77
08-09-10 42.73 43.00 41.89 376,700 42.30 32.82
08-09-09 45.20 45.92 42.18 469,200 42.30 32.82
08-09-08 45.40 46.05 44.50 336,800 45.41 35.24
Date Open High Low Vol Cls adjCls
08-09-05 45.62 45.74 44.52 335,700 44.57 34.58
08-09-04 45.90 46.26 45.56 297,100 45.60 35.38
08-09-03 45.98 46.74 45.93 273,100 46.00 35.69
08-09-02 46.18 47.08 45.93 213,300 46.02 35.71
08-08-29 45.26 45.92 45.12 89,800 45.72 35.48
08-08-28 45.50 45.83 44.92 143,200 45.57 35.36
08-08-27 45.45 45.79 44.85 194,500 45.40 35.23
08-08-26 45.24 45.96 45.00 183,900 45.49 35.30
08-08-25 45.48 45.80 44.60 237,800 45.38 35.21
Date Open High Low Vol Cls adjCls
08-08-22 45.90 46.45 45.28 168,700 45.79 35.53
08-08-21 45.74 46.00 45.37 200,700 45.65 35.42
08-08-20 46.47 47.43 45.68 128,500 46.10 35.77
08-08-19 46.39 46.39 45.53 148,100 46.20 35.85
08-08-18 47.67 48.21 46.14 193,700 46.69 36.23
08-08-15 49.53 49.53 46.62 353,300 47.69 37.00
08-08-14 48.06 50.00 48.06 103,700 49.31 38.26
08-08-13 47.80 49.00 47.39 156,000 48.49 37.63
08-08-12 47.61 48.28 47.50 167,500 47.83 37.11
Date Open High Low Vol Cls adjCls
08-08-11 47.35 48.98 47.35 130,500 48.40 37.56
08-08-08 46.00 47.76 46.00 136,100 47.41 36.79
08-08-07 45.97 46.97 45.26 519,500 46.02 35.71
08-08-06 46.49 47.24 45.55 200,100 47.10 36.55
08-08-05 46.77 46.77 45.50 227,500 46.69 36.23
08-08-04 48.23 48.23 45.90 309,700 46.46 36.05
08-08-01 49.41 49.93 48.27 151,200 48.89 37.94
08-07-31 47.95 49.44 47.28 127,000 49.13 38.12
08-07-30 49.39 49.39 47.50 199,300 48.77 37.84
Date Open High Low Vol Cls adjCls
08-07-29 48.03 49.24 48.03 134,800 49.10 38.10
08-07-28 51.14 51.21 47.78 280,500 47.97 37.22
08-07-25 49.58 51.16 48.76 197,400 51.16 39.70
08-07-24 49.36 49.84 48.91 171,700 49.28 38.24
08-07-23 49.45 49.97 48.58 140,100 49.13 38.12
08-07-22 47.90 49.46 47.58 211,200 49.42 38.35
08-07-21 48.39 49.48 47.66 343,900 48.34 37.51
08-07-18 48.93 49.81 47.36 158,800 48.39 37.55
08-07-17 50.16 50.17 48.21 220,200 48.96 37.99
Date Open High Low Vol Cls adjCls
08-07-16 49.11 50.14 48.48 174,000 49.85 38.68
08-07-15 47.23 49.45 47.00 274,300 48.82 37.88
08-07-14 48.64 49.01 47.20 209,800 47.93 37.19
08-07-11 47.75 48.52 47.02 210,700 48.15 37.36
08-07-10 47.20 48.91 47.20 185,300 48.36 37.52
08-07-09 48.35 48.90 47.11 224,600 47.25 36.66
08-07-08 47.71 48.45 47.05 218,700 48.24 37.43
08-07-07 48.14 48.62 46.93 288,900 47.73 37.04
08-07-03 49.22 49.57 46.74 250,700 47.57 36.91
Date Open High Low Vol Cls adjCls
08-07-02 49.48 49.99 49.02 445,400 49.22 38.19
08-07-01 48.63 49.96 48.63 492,200 49.48 38.39
08-06-30 49.00 49.41 48.76 430,100 49.00 38.02
08-06-27 48.68 49.42 48.37 757,100 49.00 38.02
08-06-26 49.03 49.22 48.84 525,000 48.88 37.93
08-06-25 49.03 49.81 48.95 351,800 49.39 38.32
08-06-24 48.75 50.44 48.60 732,300 49.01 38.03
08-06-23 49.02 49.29 48.50 297,500 49.02 38.04
08-06-20 49.47 49.62 48.00 409,600 48.82 37.88
Date Open High Low Vol Cls adjCls
08-06-19 49.22 49.89 48.92 353,500 49.77 38.62
08-06-18 48.46 49.45 48.25 324,200 49.25 38.22
08-06-17 48.39 48.90 47.72 205,000 48.36 37.52
08-06-16 47.46 48.71 47.05 186,600 48.34 37.51
08-06-13 47.89 48.62 46.95 190,400 47.83 37.11
08-06-12 47.60 48.71 47.26 180,300 47.44 36.81
08-06-11 49.99 49.99 47.19 204,800 47.19 36.62
08-06-10 48.35 49.30 48.24 207,200 49.12 38.11
08-06-09 49.55 49.55 48.07 373,000 48.52 37.65
Date Open High Low Vol Cls adjCls
08-06-06 49.29 49.88 48.34 386,500 49.52 38.42
08-06-05 48.30 49.95 47.00 1,379,700 49.88 38.70
08-06-04 45.25 46.19 45.25 304,700 45.88 35.60
08-06-03 46.38 47.00 44.71 243,000 45.40 35.23
08-06-02 46.45 46.87 45.24 221,200 45.98 35.68
08-05-30 46.00 46.40 45.88 186,000 46.30 35.93
08-05-29 45.60 46.65 45.45 235,100 46.03 35.72
08-05-28 44.70 45.71 44.70 213,700 45.60 35.38
08-05-27 43.95 44.79 43.44 106,100 44.43 34.48
Date Open High Low Vol Cls adjCls
08-05-23 43.77 43.94 42.74 229,100 43.63 33.85
08-05-22 44.02 44.29 43.60 181,400 43.97 34.12
08-05-21 44.42 45.45 43.77 231,800 44.06 34.19
08-05-20 44.30 44.32 43.42 796,200 44.28 34.36
08-05-19 45.11 45.64 44.38 213,400 44.51 34.54
08-05-16 45.51 45.60 44.89 195,600 45.22 35.09
08-05-15 44.28 45.38 44.15 218,600 45.37 35.20
08-05-14 43.64 44.87 43.60 275,700 44.36 34.42
08-05-13 43.45 44.00 43.21 262,500 43.60 33.83
Date Open High Low Vol Cls adjCls
08-05-12 41.50 43.49 41.30 579,900 43.45 33.71
08-05-09 40.89 41.47 40.89 144,600 41.29 32.04
08-05-08 40.80 41.31 40.75 221,500 41.10 31.89
08-05-07 39.89 40.86 39.64 258,300 40.75 31.62
08-05-06 38.88 40.34 38.75 161,700 39.93 30.98
08-05-05 39.50 39.59 39.01 88,200 39.22 30.43
08-05-02 39.50 40.00 39.22 199,700 39.59 30.72
08-05-01 38.63 39.33 38.63 193,800 39.16 30.39
08-04-30 39.33 39.53 38.33 142,500 38.73 30.05
Date Open High Low Vol Cls adjCls
08-04-29 39.47 39.79 38.59 148,900 39.32 30.51
08-04-28 39.95 40.06 39.50 122,800 39.67 30.78
08-04-25 40.29 40.73 39.34 108,000 39.92 30.98
08-04-24 39.46 40.73 38.75 177,800 40.21 31.20
08-04-23 38.85 40.73 38.85 198,600 39.52 30.67
08-04-22 39.34 39.34 38.26 290,400 38.70 30.03
08-04-21 39.34 39.91 39.27 168,000 39.65 30.77
08-04-18 39.95 40.26 39.56 193,100 39.82 30.90
08-04-17 40.20 40.54 39.03 142,600 39.30 30.49
Date Open High Low Vol Cls adjCls
08-04-16 39.07 40.40 39.07 200,200 40.30 31.27
08-04-15 38.74 39.18 38.09 132,300 38.77 30.08
08-04-14 38.94 39.20 38.50 157,200 38.56 29.92
08-04-11 40.00 40.00 38.91 250,100 39.11 30.35
08-04-10 40.33 40.83 39.80 122,200 40.40 31.35
08-04-09 40.97 41.29 40.00 192,800 40.42 31.36
08-04-08 40.86 41.59 40.56 213,600 41.00 31.81
08-04-07 40.57 41.39 40.57 270,500 40.88 31.72
08-04-04 40.51 40.78 40.36 294,400 40.37 31.32
Date Open High Low Vol Cls adjCls
08-04-03 40.34 40.83 40.00 200,800 40.56 31.47
08-04-02 39.75 41.45 39.75 373,000 40.65 31.54
08-04-01 39.14 39.82 38.86 264,100 39.61 30.74
08-03-31 38.24 39.23 37.91 330,800 39.00 30.26
08-03-28 39.12 39.83 38.05 283,600 38.29 29.71
08-03-27 40.34 40.43 39.10 231,300 39.26 30.46
08-03-26 40.07 40.31 39.54 211,900 40.14 31.15
08-03-25 39.57 40.74 39.55 213,200 40.48 31.41
08-03-24 40.21 40.25 39.36 505,100 39.45 30.61
Date Open High Low Vol Cls adjCls
08-03-20 38.24 40.15 37.59 804,900 40.12 31.13
08-03-19 40.34 40.36 38.14 438,200 38.14 29.59
08-03-18 38.61 40.36 38.61 333,200 40.24 31.22
08-03-17 39.60 39.81 38.60 497,500 38.60 29.95
08-03-14 41.60 42.11 39.64 581,800 40.11 31.12
08-03-13 41.36 41.93 40.01 876,500 41.67 32.33
08-03-12 42.97 43.43 41.48 510,000 41.55 32.24
08-03-11 43.78 44.81 41.58 752,400 42.69 33.13
08-03-10 42.66 44.11 42.45 794,000 42.82 33.23
Date Open High Low Vol Cls adjCls
08-03-07 46.90 46.90 42.27 1,066,000 42.59 33.05
08-03-06 45.88 48.41 45.50 1,482,800 47.25 36.66
08-03-05 42.90 43.51 42.42 267,200 42.74 33.16
08-03-04 43.01 43.27 41.90 360,500 42.44 32.93
08-03-03 43.05 43.59 42.49 384,100 43.10 33.44
08-02-29 44.25 44.34 42.92 366,400 43.38 33.66
08-02-28 44.30 44.59 43.71 496,600 44.28 34.36
08-02-27 43.32 44.53 42.80 399,500 44.30 34.37
08-02-26 43.15 44.80 43.07 363,800 43.66 33.88
Date Open High Low Vol Cls adjCls
08-02-25 41.63 43.82 41.63 589,500 43.36 33.64
08-02-22 42.02 42.17 40.90 815,300 41.63 32.30
08-02-21 44.12 44.86 41.96 904,600 42.04 32.62
08-02-20 43.73 44.56 43.09 202,200 44.27 34.35
08-02-19 45.93 45.93 43.74 649,500 43.95 34.10
08-02-15 45.07 45.77 44.37 834,400 45.23 35.10
08-02-14 46.86 47.05 44.89 557,900 45.50 35.31
08-02-13 44.35 47.11 44.13 695,500 46.85 36.35
08-02-12 44.34 44.90 43.74 932,000 43.88 34.05
Date Open High Low Vol Cls adjCls
08-02-11 43.12 44.54 42.75 375,400 44.11 34.23
08-02-08 43.98 44.17 43.05 265,700 43.12 33.46
08-02-07 44.88 45.12 43.58 310,900 44.17 34.27
08-02-06 45.80 46.15 44.91 169,900 45.03 34.94
08-02-05 46.16 46.97 45.15 240,700 45.34 35.18
08-02-04 46.95 47.45 46.30 358,100 46.97 36.45
08-02-01 45.07 46.51 44.83 269,200 45.98 35.68
08-01-31 44.42 45.14 44.04 536,700 44.80 34.76
08-01-30 44.86 46.39 44.36 200,900 45.07 34.97
Date Open High Low Vol Cls adjCls
08-01-29 44.86 45.29 44.11 248,200 44.89 34.83
08-01-28 44.13 44.96 43.70 268,900 44.87 34.82
08-01-25 44.55 45.49 43.93 304,400 44.31 34.38
08-01-24 46.75 47.00 44.64 362,400 44.89 34.83
08-01-23 44.89 46.67 43.17 305,800 46.38 35.99
08-01-22 44.21 46.84 43.01 268,200 46.06 35.74
08-01-18 47.26 48.20 45.52 277,700 46.12 35.79
08-01-17 48.29 48.65 47.00 232,300 47.14 36.58
08-01-16 47.74 49.02 46.52 376,500 48.26 37.45
Date Open High Low Vol Cls adjCls
08-01-15 47.55 48.77 47.55 212,500 48.06 37.29
08-01-14 47.95 48.86 47.95 248,800 48.48 37.62
08-01-11 48.65 48.82 47.25 228,800 47.35 36.74
08-01-10 48.37 49.23 47.67 376,700 48.95 37.98
08-01-09 50.00 50.54 46.80 593,600 48.76 37.84
08-01-08 49.91 51.87 49.26 563,800 50.30 39.03
08-01-07 51.55 52.70 50.76 360,200 51.91 40.28
08-01-04 52.77 53.09 50.82 360,600 51.41 39.89
08-01-03 53.51 55.07 53.50 317,200 54.07 41.96
Date Open High Low Vol Cls adjCls
08-01-02 54.03 54.90 51.55 527,600 53.79 41.74
07-12-31 54.78 55.45 53.50 260,900 54.01 41.91
07-12-28 54.49 55.72 54.49 204,600 55.09 42.75
07-12-27 55.55 56.07 54.03 290,300 54.34 42.16
07-12-26 54.96 55.94 54.23 318,300 55.92 43.39
07-12-24 54.66 55.36 54.22 203,500 54.73 42.47
07-12-21 54.18 54.65 53.51 568,800 53.84 41.78
07-12-20 52.88 53.46 51.53 212,100 53.35 41.40
07-12-19 51.39 52.74 51.13 228,300 52.27 40.56
Date Open High Low Vol Cls adjCls
07-12-18 51.62 52.26 49.54 356,500 51.59 40.03
07-12-17 51.87 52.49 51.20 356,800 51.46 39.93
07-12-14 53.35 53.83 51.75 360,800 52.27 40.56
07-12-13 53.05 54.32 52.11 330,600 53.96 41.87
07-12-12 53.80 54.58 52.87 265,400 53.60 41.59
07-12-11 54.60 55.00 52.35 528,000 52.53 40.76
07-12-10 52.08 55.15 52.08 579,200 54.19 42.05
07-12-07 50.26 52.14 50.26 502,100 51.75 40.16
07-12-06 49.05 50.75 47.27 1,145,400 50.02 38.81
Date Open High Low Vol Cls adjCls
07-12-05 51.26 51.97 50.25 660,300 51.65 40.08
07-12-04 50.99 50.99 49.03 631,800 49.36 38.30
07-12-03 49.45 49.53 47.58 342,000 47.88 37.15
07-11-30 50.42 50.87 49.45 371,000 49.66 38.53
07-11-29 49.49 51.17 49.42 338,000 49.70 38.56
07-11-28 48.51 50.10 48.35 500,700 49.71 38.57
07-11-27 45.85 48.33 45.68 327,700 48.00 37.25
07-11-26 47.13 47.92 45.71 273,000 45.80 35.54
07-11-23 46.95 47.82 46.88 89,500 47.39 36.77
Date Open High Low Vol Cls adjCls
07-11-21 47.02 47.45 46.25 234,400 46.79 36.31
07-11-20 48.30 49.40 46.86 257,900 47.38 36.76
07-11-19 50.04 50.04 47.87 234,100 48.30 37.48
07-11-16 49.63 49.95 48.30 845,500 49.78 38.63
07-11-15 49.95 50.85 48.91 282,300 49.63 38.51
07-11-14 50.96 51.84 49.96 255,000 50.31 39.04
07-11-13 50.47 50.95 50.22 242,700 50.69 39.33
07-11-12 50.67 51.13 50.13 355,000 50.19 38.94
07-11-09 50.92 51.95 50.39 362,300 50.83 39.44
Date Open High Low Vol Cls adjCls
07-11-08 51.94 52.14 49.99 315,800 51.73 40.14
07-11-07 52.13 53.00 50.61 232,100 50.72 39.36
07-11-06 50.94 53.19 50.70 374,900 53.05 41.16
07-11-05 50.76 51.50 49.51 313,100 50.87 39.47
07-11-02 52.09 52.09 50.26 291,700 51.25 39.77
07-11-01 53.38 53.54 51.32 459,700 51.66 40.09
07-10-31 54.98 55.19 53.12 302,800 54.25 42.09
07-10-30 54.36 55.01 54.06 196,900 54.86 42.57
07-10-29 55.38 55.50 54.40 244,800 54.71 42.45
Date Open High Low Vol Cls adjCls
07-10-26 53.62 55.37 53.41 264,100 55.03 42.70
07-10-25 52.77 53.71 52.31 377,900 53.34 41.39
07-10-24 52.52 52.82 51.84 621,500 52.70 40.89
07-10-23 52.78 53.81 52.40 398,400 52.92 41.06
07-10-22 53.80 53.80 49.31 848,600 53.18 41.26
07-10-19 55.74 55.74 54.09 314,700 54.09 41.97
07-10-18 55.85 56.23 55.57 262,500 55.73 43.24
07-10-17 56.32 57.15 55.15 514,100 55.96 43.42
07-10-16 56.39 56.59 55.36 315,100 55.47 43.04
Date Open High Low Vol Cls adjCls
07-10-15 56.00 57.00 55.77 437,700 56.37 43.74
07-10-12 54.50 56.21 54.49 245,200 55.78 43.28
07-10-11 58.00 58.00 54.18 460,700 54.53 42.31
07-10-10 54.51 57.12 54.51 538,500 57.09 44.30
07-10-09 55.55 55.59 54.26 486,300 54.65 42.41
07-10-08 56.57 56.57 54.50 359,700 55.19 42.82
07-10-05 55.40 56.90 55.40 561,500 56.38 43.75
07-10-04 54.92 55.20 54.33 244,500 55.03 42.70
07-10-03 54.76 55.18 54.07 324,800 54.81 42.53
Date Open High Low Vol Cls adjCls
07-10-02 54.77 55.24 53.94 338,900 54.72 42.46
07-10-01 53.49 55.01 53.41 413,800 54.67 42.42
07-09-28 54.05 54.40 53.25 298,600 53.49 41.51
07-09-27 54.30 54.57 53.00 405,500 53.59 41.58
07-09-26 53.72 54.32 53.25 348,700 54.16 42.03
07-09-25 53.00 54.40 52.78 435,500 53.15 41.24
07-09-24 53.83 54.75 52.50 434,100 52.99 41.12
07-09-21 51.82 53.20 51.72 717,600 52.77 40.95
07-09-20 50.64 53.44 50.20 1,481,300 51.40 39.88
Date Open High Low Vol Cls adjCls
07-09-19 48.44 50.48 48.41 826,900 50.15 38.91
07-09-18 46.11 48.25 46.10 504,300 48.11 37.33
07-09-17 46.74 46.74 45.57 346,100 46.10 35.77
07-09-14 46.45 47.09 46.17 255,300 46.97 36.45
07-09-13 47.56 47.57 46.06 403,200 46.80 36.31
07-09-12 46.63 47.99 46.29 355,500 47.46 36.83
07-09-11 46.11 46.81 45.81 330,900 46.63 36.18
07-09-10 45.58 46.25 45.09 385,000 45.76 35.51
07-09-07 46.22 46.58 45.18 437,600 45.38 35.21
Date Open High Low Vol Cls adjCls
07-09-06 47.35 47.50 46.64 502,900 46.76 36.28
07-09-05 45.85 47.07 45.07 828,500 47.07 36.52
07-09-04 43.26 44.82 43.26 623,500 44.01 34.15
07-08-31 42.59 43.16 42.23 157,700 42.56 33.02
07-08-30 41.44 42.72 41.44 300,400 42.06 32.64
07-08-29 41.53 42.20 41.23 430,200 41.83 32.46
07-08-28 41.92 42.35 40.92 345,300 40.95 31.77
07-08-27 42.39 42.70 41.55 312,900 42.02 32.61
07-08-24 42.05 42.76 42.05 258,500 42.39 32.89
Date Open High Low Vol Cls adjCls
07-08-23 42.10 42.42 41.78 234,500 41.98 32.57
07-08-22 42.11 42.33 41.59 340,300 41.78 32.42
07-08-21 42.57 42.74 41.69 162,800 41.79 32.43
07-08-20 42.02 42.47 41.26 186,800 42.12 32.68
07-08-17 42.66 42.66 40.94 273,800 41.79 32.43
07-08-16 40.22 41.06 38.74 349,000 40.94 31.77
07-08-15 40.95 42.17 40.39 278,600 40.53 31.45
07-08-14 41.77 42.63 40.96 162,400 41.01 31.82
07-08-13 43.06 44.25 41.43 572,900 41.77 32.41
Date Open High Low Vol Cls adjCls
07-08-10 37.30 43.56 37.18 937,300 42.65 33.09
07-08-09 39.61 39.72 35.45 1,571,000 37.46 29.07
07-08-08 42.90 43.37 40.03 949,500 40.34 31.30
07-08-07 42.58 43.09 42.20 440,500 42.47 32.95
07-08-06 42.41 42.87 41.98 574,500 42.65 33.09
07-08-03 44.25 44.70 42.12 339,000 42.18 32.73
07-08-02 43.85 44.62 43.76 308,900 44.23 34.32
07-08-01 43.43 44.21 42.86 569,800 43.62 33.85
07-07-31 43.72 44.24 43.40 396,900 43.47 33.73
Date Open High Low Vol Cls adjCls
07-07-30 43.00 44.16 42.55 414,500 43.80 33.99
07-07-27 43.65 44.26 42.82 389,200 42.87 33.26
07-07-26 45.99 46.28 42.41 864,200 43.56 33.80
07-07-25 46.80 47.16 45.20 390,200 46.02 35.71
07-07-24 47.31 47.31 46.02 397,700 46.47 36.06
07-07-23 47.22 48.17 47.15 249,100 47.33 36.73
07-07-20 48.16 48.16 46.85 331,000 47.03 36.49
07-07-19 47.88 48.94 47.84 350,100 48.27 37.45
07-07-18 47.43 47.61 46.72 406,300 47.55 36.90
Date Open High Low Vol Cls adjCls
07-07-17 47.19 48.08 46.95 337,700 47.68 37.00
07-07-16 47.20 47.41 46.68 161,600 46.90 36.39
07-07-13 47.25 47.70 47.09 210,000 47.32 36.72
07-07-12 47.77 48.12 47.00 460,400 47.42 36.80
07-07-11 47.57 47.76 46.92 267,100 47.30 36.70
07-07-10 48.56 48.67 47.37 362,300 47.43 36.80
07-07-09 48.30 48.66 48.08 329,800 48.37 37.53
07-07-06 47.41 48.20 47.25 508,400 48.11 37.33
07-07-05 47.26 47.37 46.17 375,400 47.00 36.47
Date Open High Low Vol Cls adjCls
07-07-03 47.49 47.50 46.72 247,600 47.10 36.55
07-07-02 46.83 47.75 46.59 403,600 46.92 36.41
07-06-29 46.87 47.74 46.41 719,500 46.42 36.02
07-06-28 44.67 46.94 44.66 1,017,600 46.49 36.07
07-06-27 45.14 45.21 44.14 514,600 44.49 34.52
07-06-26 44.77 45.65 44.41 983,800 45.04 34.95
07-06-25 43.83 44.17 43.06 502,900 43.60 33.83
07-06-22 44.82 45.03 43.62 546,200 44.03 34.16
07-06-21 44.24 44.96 43.26 636,200 44.87 34.82
Date Open High Low Vol Cls adjCls
07-06-20 44.16 44.72 43.69 636,900 44.05 34.18
07-06-19 42.31 44.23 42.31 614,200 44.00 34.14
07-06-18 42.93 42.96 41.83 579,000 42.58 33.04
07-06-15 43.64 43.71 42.73 677,900 42.90 33.29
07-06-14 43.00 43.95 42.97 932,400 43.00 33.37
07-06-13 43.00 43.03 42.62 1,880,800 42.81 33.22
07-06-12 41.34 44.08 41.28 866,000 42.73 33.16
07-06-11 41.69 42.09 41.25 667,600 41.50 32.20
07-06-08 40.49 42.00 40.49 932,100 41.64 32.31
Date Open High Low Vol Cls adjCls
07-06-07 42.09 42.63 39.74 2,453,900 40.73 31.60
07-06-06 44.63 45.07 44.22 418,600 44.93 34.86
07-06-05 45.04 45.36 44.47 324,300 44.75 34.72
07-06-04 44.82 45.25 44.82 200,100 45.04 34.95
07-06-01 45.00 45.20 44.72 159,200 44.89 34.83
07-05-31 44.28 45.55 44.23 421,300 44.77 34.74
07-05-30 44.11 44.37 43.57 178,500 44.28 34.36
07-05-29 44.25 45.07 43.99 189,400 44.32 34.39
07-05-25 43.50 44.24 43.31 158,900 44.16 34.27
Date Open High Low Vol Cls adjCls
07-05-24 44.63 45.54 43.26 321,600 43.37 33.65
07-05-23 45.84 45.98 44.51 160,200 44.58 34.59
07-05-22 45.43 45.95 44.98 344,400 45.69 35.45
07-05-21 44.78 45.45 44.51 427,000 45.30 35.15
07-05-18 44.19 44.85 43.81 145,500 44.65 34.65
07-05-17 44.09 44.53 43.53 440,500 44.14 34.25
07-05-16 43.21 44.11 43.10 249,800 44.03 34.16
07-05-15 42.91 44.11 42.77 381,000 43.25 33.56
07-05-14 42.53 43.25 42.53 268,100 42.92 33.30
Date Open High Low Vol Cls adjCls
07-05-11 42.36 43.28 42.05 230,100 42.59 33.05
07-05-10 42.34 43.00 41.91 386,000 42.50 32.98
07-05-09 41.90 43.37 41.78 606,000 42.69 33.13
07-05-08 39.58 41.79 39.22 722,800 41.78 32.42
07-05-07 39.86 39.97 39.51 153,300 39.70 30.80
07-05-04 39.79 39.85 39.49 150,100 39.75 30.84
07-05-03 39.82 39.82 39.19 194,400 39.60 30.73
07-05-02 38.87 40.00 38.69 218,700 39.75 30.84
07-05-01 37.95 39.01 37.93 273,800 38.97 30.24
Date Open High Low Vol Cls adjCls
07-04-30 39.44 39.48 37.62 327,200 37.85 29.37
07-04-27 39.91 40.00 39.05 327,000 39.57 30.70
07-04-26 39.90 40.18 39.64 177,700 39.95 31.00
07-04-25 39.90 40.08 39.70 201,700 39.90 30.96
07-04-24 39.69 40.08 39.59 302,900 39.86 30.93
07-04-23 39.65 40.15 39.46 142,400 39.81 30.89
07-04-20 39.75 40.02 39.64 205,900 39.74 30.84
07-04-19 39.91 40.00 39.31 162,400 39.57 30.70
07-04-18 40.05 40.17 39.73 209,600 40.01 31.05
Date Open High Low Vol Cls adjCls
07-04-17 40.23 40.23 39.80 434,500 40.12 31.13
07-04-16 39.60 40.20 39.60 299,700 40.03 31.06
07-04-13 39.24 39.48 38.90 262,700 39.48 30.63
07-04-12 38.85 39.36 38.39 215,400 39.19 30.41
07-04-11 39.80 40.00 38.68 394,800 38.83 30.13
07-04-10 39.39 40.10 39.25 278,300 39.90 30.96
07-04-09 38.95 39.86 38.85 246,200 39.46 30.62
07-04-05 38.90 39.09 38.68 131,000 38.83 30.13
07-04-04 39.26 39.26 38.90 192,900 39.16 30.39
Date Open High Low Vol Cls adjCls
07-04-03 38.67 39.41 38.50 295,800 39.35 30.53
07-04-02 38.89 38.89 38.36 239,900 38.69 30.02
07-03-30 37.84 38.86 37.84 228,500 38.73 30.05
07-03-29 38.36 38.40 37.48 197,600 38.06 29.53
07-03-28 37.90 38.29 37.81 176,500 38.19 29.63
07-03-27 38.05 38.10 37.65 224,900 38.09 29.56
07-03-26 37.51 38.16 37.51 323,200 38.09 29.56
07-03-23 37.22 37.56 37.12 170,300 37.56 29.14
07-03-22 37.37 37.40 36.64 217,500 37.31 28.95
Date Open High Low Vol Cls adjCls
07-03-21 37.25 37.49 36.48 199,700 37.40 29.02
07-03-20 36.82 37.18 36.45 169,100 37.17 28.84
07-03-19 37.02 37.44 36.61 122,100 36.91 28.64
07-03-16 36.90 37.16 36.50 248,500 36.91 28.64
07-03-15 36.99 37.10 36.52 129,600 36.91 28.64
07-03-14 36.68 37.16 36.04 190,700 37.03 28.73
07-03-13 36.85 37.10 36.32 239,200 36.54 28.35
07-03-12 35.58 37.30 35.58 605,200 37.09 28.78
07-03-09 37.29 37.75 35.09 863,700 35.89 27.85
Date Open High Low Vol Cls adjCls
07-03-08 35.04 35.59 34.58 379,700 35.38 27.45
07-03-07 33.91 34.62 33.75 471,100 34.62 26.86
07-03-06 33.58 34.35 33.30 273,700 33.75 26.19
07-03-05 33.71 34.49 33.21 344,100 33.21 25.77
07-03-02 34.00 34.29 33.75 204,800 34.00 26.38
07-03-01 33.94 34.78 33.66 229,900 34.33 26.64
07-02-28 34.72 34.85 33.92 185,700 34.35 26.65
07-02-27 35.68 35.75 34.50 246,900 34.80 27.00
07-02-26 36.50 36.66 35.40 152,600 35.76 27.75
Date Open High Low Vol Cls adjCls
07-02-23 36.40 36.48 36.13 350,400 36.43 28.27
07-02-22 36.31 36.61 36.09 125,100 36.53 28.35
07-02-21 35.77 36.49 35.64 115,000 36.34 28.20
07-02-20 35.35 36.17 34.98 145,200 35.82 27.79
07-02-16 35.37 35.48 35.04 123,400 35.23 27.34
07-02-15 35.50 35.63 35.21 114,200 35.37 27.45
07-02-14 35.22 35.47 34.98 138,000 35.41 27.48
07-02-13 35.15 35.40 34.87 98,700 35.23 27.34
07-02-12 35.16 35.29 34.75 135,500 35.00 27.16
Date Open High Low Vol Cls adjCls
07-02-09 36.00 36.00 35.00 148,200 35.25 27.35
07-02-08 35.67 36.00 35.51 87,600 35.96 27.90
07-02-07 35.53 35.81 35.29 133,500 35.80 27.78
07-02-06 35.41 35.57 35.29 147,000 35.54 27.58
07-02-05 35.29 35.64 35.16 104,800 35.38 27.45
07-02-02 35.22 35.65 35.20 118,300 35.47 27.52
07-02-01 36.16 36.26 35.16 134,800 35.30 27.39
07-01-31 35.02 36.15 34.96 196,400 36.00 27.93
07-01-30 35.16 35.37 34.87 91,100 35.14 27.27
Date Open High Low Vol Cls adjCls
07-01-29 34.92 35.47 34.70 140,200 35.12 27.25
07-01-26 35.30 35.43 34.59 340,300 35.00 27.16
07-01-25 35.88 35.88 35.02 223,700 35.16 27.28
07-01-24 35.80 35.90 35.53 79,400 35.82 27.79
07-01-23 35.85 35.91 35.40 109,400 35.72 27.72
07-01-22 36.24 36.24 35.14 128,400 35.86 27.83
07-01-19 35.87 36.39 35.46 136,500 36.14 28.04
07-01-18 36.45 36.60 35.67 199,100 35.79 27.77
07-01-17 37.21 37.25 36.45 230,500 36.50 28.32
Date Open High Low Vol Cls adjCls
07-01-16 37.76 37.92 36.79 142,700 37.29 28.93
07-01-12 37.71 37.96 37.25 102,700 37.68 29.24
07-01-11 37.53 38.20 37.53 166,500 37.80 29.33
07-01-10 37.01 37.46 36.96 121,200 37.34 28.97
07-01-09 37.65 37.77 36.60 216,700 37.24 28.90
07-01-08 38.12 38.17 37.52 262,900 37.82 29.35
07-01-05 39.13 39.13 38.11 154,800 38.34 29.75
07-01-04 38.87 39.45 38.05 197,000 39.19 30.41
07-01-03 38.15 39.51 38.09 241,800 38.81 30.11
Date Open High Low Vol Cls adjCls
06-12-29 38.83 38.92 37.94 212,300 38.07 29.54
06-12-28 39.27 39.27 38.53 153,400 38.73 30.05
06-12-27 38.63 39.26 38.36 91,400 39.11 30.35
06-12-26 38.17 38.72 38.14 71,500 38.50 29.87
06-12-22 38.19 38.63 38.05 72,000 38.24 29.67
06-12-21 38.72 39.02 37.98 151,900 38.35 29.76
06-12-20 38.77 39.00 38.28 177,400 38.83 30.13
06-12-19 38.56 38.94 37.97 249,100 38.71 30.04
06-12-18 38.95 39.55 38.59 170,500 38.82 30.12
Date Open High Low Vol Cls adjCls
06-12-15 38.84 39.57 38.52 436,800 38.96 30.23
06-12-14 39.35 39.57 38.75 184,600 38.78 30.09
06-12-13 39.45 39.76 38.92 175,100 39.19 30.41
06-12-12 39.38 39.86 38.72 212,000 39.25 30.46
06-12-11 38.92 39.81 38.68 280,400 39.30 30.49
06-12-08 38.58 39.20 38.15 242,500 38.71 30.04
06-12-07 38.66 39.29 38.40 261,100 38.60 29.95
06-12-06 38.10 39.00 38.06 537,500 38.41 29.80
06-12-05 38.00 39.79 37.15 2,245,200 38.06 29.53
Date Open High Low Vol Cls adjCls
06-12-04 35.64 35.84 35.03 615,200 35.26 27.36
06-12-01 35.71 36.06 34.85 162,000 35.41 27.48
06-11-30 35.81 36.10 35.14 175,500 35.52 27.56
06-11-29 35.69 36.23 35.64 144,300 35.88 27.84
06-11-28 35.55 36.14 35.50 185,600 35.69 27.69
06-11-27 36.40 36.42 35.07 286,700 35.46 27.51
06-11-24 36.38 36.70 36.09 45,900 36.57 28.38
06-11-22 36.67 36.93 36.45 136,400 36.64 28.43
06-11-21 36.26 36.95 36.26 96,000 36.67 28.45
Date Open High Low Vol Cls adjCls
06-11-20 36.39 36.75 36.13 118,900 36.28 28.15
06-11-17 36.24 36.44 35.74 139,100 36.36 28.21
06-11-16 37.26 37.27 35.94 307,000 36.25 28.13
06-11-15 37.50 37.86 37.34 185,400 37.41 29.03
06-11-14 36.00 37.50 35.53 171,800 37.45 29.06
06-11-13 36.33 36.87 36.12 160,100 36.21 28.10
06-11-10 36.17 36.67 35.73 136,600 36.32 28.18
06-11-09 37.00 37.20 35.97 137,300 36.12 28.03
06-11-08 36.56 37.20 36.45 254,900 36.96 28.68
Date Open High Low Vol Cls adjCls
06-11-07 34.96 36.83 34.96 406,700 36.72 28.49
06-11-06 35.08 35.47 34.65 209,300 34.96 27.13
06-11-03 34.43 34.99 34.25 109,100 34.91 27.09
06-11-02 34.43 34.57 33.56 165,600 34.24 26.57
06-11-01 35.74 35.91 34.47 133,400 34.47 26.75
06-10-31 35.75 35.91 35.19 162,100 35.65 27.66
06-10-30 36.14 36.14 35.39 107,800 35.77 27.76
06-10-27 36.46 36.96 36.07 162,500 36.20 28.09
06-10-26 36.10 36.75 35.53 142,700 36.71 28.48
Date Open High Low Vol Cls adjCls
06-10-25 35.94 36.29 35.56 94,100 36.00 27.93
06-10-24 35.46 36.19 35.28 206,900 35.88 27.84
06-10-23 36.35 36.50 35.67 141,600 35.69 27.69
06-10-20 36.35 36.49 35.70 154,400 36.37 28.22
06-10-19 35.82 36.43 35.82 224,200 36.18 28.07
06-10-18 36.59 36.67 35.74 204,300 36.01 27.94
06-10-17 35.34 36.54 35.34 351,100 36.49 28.31
06-10-16 35.80 36.13 35.38 325,600 35.67 27.68
06-10-13 35.79 36.00 35.59 247,200 35.90 27.86
Date Open High Low Vol Cls adjCls
06-10-12 35.10 35.84 34.92 347,400 35.73 27.72
06-10-11 34.62 34.90 34.17 206,100 34.67 26.90
06-10-10 34.90 35.05 34.50 179,200 34.84 27.03
06-10-09 34.75 35.00 34.28 183,600 34.75 26.96
06-10-06 34.09 35.10 34.06 326,700 34.87 27.06
06-10-05 33.75 34.40 33.62 316,800 34.32 26.63
06-10-04 33.42 34.17 33.34 522,400 33.80 26.23
06-10-03 33.30 33.97 32.83 276,800 33.54 26.03
06-10-02 33.36 33.99 32.45 215,100 33.21 25.77
Date Open High Low Vol Cls adjCls
06-09-29 34.00 34.22 33.44 190,600 33.48 25.98
06-09-28 33.61 34.14 33.35 288,300 33.88 26.29
06-09-27 33.11 33.86 33.11 300,000 33.77 26.20
06-09-26 32.83 33.37 32.80 274,400 33.10 25.68
06-09-25 32.50 33.20 32.50 437,700 32.87 25.51
06-09-22 31.59 32.93 31.35 516,800 32.56 25.26
06-09-21 33.69 34.65 31.40 1,600,100 31.59 24.51
06-09-20 33.50 34.24 32.94 629,300 34.02 26.40
06-09-19 34.69 34.70 32.50 377,900 33.38 25.90
Date Open High Low Vol Cls adjCls
06-09-18 33.49 34.73 33.40 300,900 34.35 26.65
06-09-15 34.41 34.42 33.08 531,900 33.61 26.08
06-09-14 33.97 34.31 33.26 294,300 34.15 26.50
06-09-13 32.89 34.54 32.78 417,700 34.17 26.51
06-09-12 32.04 33.12 31.85 348,500 33.00 25.61
06-09-11 31.46 32.37 31.16 200,300 32.09 24.90
06-09-08 31.16 31.85 30.74 202,200 31.63 24.54
06-09-07 31.01 32.00 30.33 221,400 31.10 24.13
06-09-06 32.52 32.67 31.03 251,300 31.03 24.08
Date Open High Low Vol Cls adjCls
06-09-05 32.84 32.90 32.51 132,900 32.82 25.47
06-09-01 32.90 33.01 32.38 175,100 32.76 25.42
06-08-31 32.81 32.96 32.39 149,400 32.73 25.40
06-08-30 31.67 33.15 31.61 223,900 32.84 25.48
06-08-29 30.82 32.03 30.64 215,400 31.72 24.61
06-08-28 31.02 31.16 30.88 89,400 31.04 24.09
06-08-25 31.44 31.64 31.08 94,000 31.12 24.15
06-08-24 31.42 31.66 31.30 237,800 31.63 24.54
06-08-23 31.28 31.68 31.17 189,800 31.42 24.38
Date Open High Low Vol Cls adjCls
06-08-22 31.02 31.69 30.93 191,700 31.32 24.30
06-08-21 31.21 31.21 30.21 132,700 30.92 23.99
06-08-18 30.62 31.44 29.95 236,100 31.28 24.27
06-08-17 30.33 31.01 30.07 131,000 30.49 23.66
06-08-16 30.75 30.75 30.07 139,100 30.28 23.50
06-08-15 28.20 30.75 28.13 722,800 30.62 23.76
06-08-14 28.08 28.52 28.00 125,000 28.01 21.73
06-08-11 27.35 28.14 27.35 134,500 27.96 21.70
06-08-10 27.05 27.66 26.90 122,300 27.32 21.20
Date Open High Low Vol Cls adjCls
06-08-09 27.44 27.98 27.11 153,800 27.20 21.11
06-08-08 27.82 28.03 27.07 101,900 27.24 21.14
06-08-07 27.96 28.05 27.46 96,300 27.61 21.42
06-08-04 28.62 28.92 27.65 142,000 28.09 21.80
06-08-03 28.29 28.54 27.65 159,300 28.31 21.97
06-08-02 27.13 28.66 27.05 253,000 28.45 22.08
06-08-01 28.00 28.16 26.88 254,000 26.90 20.87
06-07-31 27.88 28.00 27.40 128,600 27.76 21.54
06-07-28 27.13 28.10 26.93 126,100 28.03 21.75
Date Open High Low Vol Cls adjCls
06-07-27 27.75 28.08 26.97 164,200 27.07 21.00
06-07-26 27.94 28.31 27.55 151,400 27.84 21.60
06-07-25 27.71 28.33 27.62 178,900 28.12 21.82
06-07-24 26.77 27.66 26.72 148,500 27.61 21.42
06-07-21 27.08 27.24 26.18 225,800 26.54 20.59
06-07-20 27.06 27.79 27.06 202,600 27.19 21.10
06-07-19 26.64 27.90 26.55 225,300 27.09 21.02
06-07-18 26.52 26.79 25.93 180,300 26.73 20.74
06-07-17 26.97 27.24 26.26 160,100 26.39 20.48
Date Open High Low Vol Cls adjCls
06-07-14 26.88 27.28 26.08 313,100 27.01 20.96
06-07-13 27.69 27.74 26.88 255,800 26.88 20.86
06-07-12 29.05 29.16 27.53 208,800 27.76 21.54
06-07-11 28.80 29.21 28.04 201,100 29.17 22.63
06-07-10 29.41 29.55 28.80 225,400 28.92 22.44
06-07-07 29.31 29.75 28.89 242,100 29.41 22.82
06-07-06 29.72 29.75 29.40 259,700 29.45 22.85
06-07-05 28.99 29.68 28.85 257,600 29.60 22.97
06-07-03 29.10 29.32 29.03 67,800 29.24 22.69
Date Open High Low Vol Cls adjCls
06-06-30 29.75 29.75 28.97 231,500 29.27 22.71
06-06-29 28.88 29.60 28.62 238,000 29.49 22.88
06-06-28 28.90 28.90 28.27 166,500 28.76 22.32
06-06-27 28.85 29.17 28.53 165,800 28.70 22.27
06-06-26 29.06 29.31 28.70 170,600 28.90 22.42
06-06-23 28.91 29.24 28.61 123,100 28.90 22.42
06-06-22 29.50 29.65 28.75 176,500 29.02 22.52
06-06-21 28.94 29.97 28.69 253,800 29.62 22.98
06-06-20 29.22 30.00 28.95 240,500 29.09 22.57
Date Open High Low Vol Cls adjCls
06-06-19 30.22 30.22 29.00 245,900 29.14 22.61
06-06-16 29.78 30.41 29.69 624,900 29.99 23.27
06-06-15 29.57 30.44 29.54 791,300 29.82 23.14
06-06-14 29.75 30.25 29.20 426,000 29.54 22.92
06-06-13 30.69 31.00 29.73 645,400 29.88 23.19
06-06-12 32.06 32.49 30.70 361,400 30.75 23.86
06-06-09 33.12 33.13 32.03 617,200 32.13 24.93
06-06-08 31.88 33.80 31.32 1,779,700 32.88 25.51
06-06-07 30.92 31.35 30.48 456,000 31.08 24.12
Date Open High Low Vol Cls adjCls
06-06-06 30.76 31.45 30.32 309,300 30.72 23.84
06-06-05 31.88 31.88 30.28 346,800 30.55 23.71
06-06-02 31.22 31.97 30.97 427,300 31.94 24.78
06-06-01 30.29 31.09 29.92 331,900 30.97 24.03
06-05-31 29.46 30.31 29.46 225,100 30.06 23.32
06-05-30 30.12 30.57 29.44 230,300 29.53 22.91
06-05-26 30.96 31.09 30.04 219,400 30.28 23.50
06-05-25 30.72 31.12 30.03 392,400 30.88 23.96
06-05-24 30.20 31.43 29.02 730,400 30.24 23.46
Date Open High Low Vol Cls adjCls
06-05-23 30.12 31.97 30.12 818,200 30.28 23.50
06-05-22 28.23 30.88 27.70 1,895,300 30.03 23.30
06-05-19 25.95 26.54 25.67 162,400 26.21 20.34
06-05-18 26.54 26.67 25.96 134,300 25.96 20.14
06-05-17 26.52 26.82 26.28 144,000 26.37 20.46
06-05-16 27.18 27.41 26.63 239,800 26.68 20.70
06-05-15 27.34 27.38 26.73 223,500 27.01 20.96
06-05-12 28.16 28.29 27.49 267,200 27.57 21.39
06-05-11 29.11 29.27 28.22 324,000 28.27 21.94
Date Open High Low Vol Cls adjCls
06-05-10 28.99 29.25 28.89 352,700 29.05 22.54
06-05-09 29.21 29.33 29.04 409,100 29.15 22.62
06-05-08 28.90 29.25 28.90 164,800 29.18 22.64
06-05-05 29.41 29.44 28.85 290,600 29.07 22.56
06-05-04 28.14 29.23 28.10 451,600 29.18 22.64
06-05-03 27.40 28.20 27.08 303,300 28.14 21.84
06-05-02 27.73 27.96 26.95 1,264,900 27.49 21.33
06-05-01 28.33 28.51 27.60 256,200 27.71 21.50
06-04-28 28.37 28.64 28.19 203,500 28.45 22.08
Date Open High Low Vol Cls adjCls
06-04-27 27.86 28.89 27.85 270,100 28.52 22.13
06-04-26 28.56 28.56 27.80 540,800 28.06 21.77
06-04-25 28.73 28.78 28.35 164,400 28.60 22.19
06-04-24 28.87 29.08 28.26 312,400 28.59 22.18
06-04-21 29.20 29.20 28.77 646,800 28.96 22.47
06-04-20 28.86 29.19 28.70 520,200 29.02 22.52
06-04-19 28.42 28.81 28.05 355,600 28.69 22.26
06-04-18 27.95 28.56 27.95 368,200 28.42 22.05
06-04-17 28.35 28.68 27.40 443,600 28.02 21.74
Date Open High Low Vol Cls adjCls
06-04-13 28.35 28.44 28.05 254,800 28.43 22.06
06-04-12 28.74 28.74 28.10 442,900 28.32 21.97
06-04-11 29.40 29.62 28.75 661,100 28.83 22.37
06-04-10 29.35 29.42 29.11 363,400 29.33 22.76
06-04-07 29.53 29.85 29.31 461,500 29.39 22.80
06-04-06 29.40 29.73 29.28 410,300 29.48 22.87
06-04-05 29.50 29.54 29.24 293,400 29.40 22.81
06-04-04 29.31 29.69 29.06 537,100 29.49 22.88
06-04-03 29.55 30.17 28.92 613,800 29.25 22.70
Date Open High Low Vol Cls adjCls
06-03-31 29.43 29.43 29.02 369,700 29.17 22.63
06-03-30 29.00 29.41 28.97 298,700 29.27 22.71
06-03-29 28.80 29.05 28.65 225,300 28.91 22.43
06-03-28 29.03 29.09 28.52 231,000 28.79 22.34
06-03-27 28.97 29.35 28.89 323,800 29.14 22.61
06-03-24 29.34 29.74 28.92 428,800 29.10 22.58
06-03-23 30.01 30.08 29.15 351,400 29.26 22.70
06-03-22 28.83 30.24 28.76 482,400 30.11 23.36
06-03-21 28.84 30.02 28.79 931,800 28.84 22.38
Date Open High Low Vol Cls adjCls
06-03-20 30.00 30.17 29.60 677,800 30.03 23.30
06-03-17 30.11 30.41 29.75 541,000 30.17 23.41
06-03-16 29.80 30.10 29.46 586,800 30.00 23.28
06-03-15 29.11 29.72 28.91 622,600 29.66 23.01
06-03-14 29.59 29.97 28.76 658,400 29.25 22.70
06-03-13 30.97 31.04 29.50 756,500 29.73 23.07
06-03-10 30.53 31.72 30.53 488,000 31.09 24.12
06-03-09 30.54 32.85 30.26 2,230,700 30.87 23.95
06-03-08 32.35 32.57 31.90 526,800 32.37 25.12
Date Open High Low Vol Cls adjCls
06-03-07 32.74 33.00 32.29 394,100 32.29 25.06
06-03-06 32.62 33.44 32.26 487,700 33.02 25.62
06-03-03 33.02 33.09 32.34 251,500 32.61 25.30
06-03-02 32.30 33.14 31.85 516,200 33.09 25.68
06-03-01 31.45 32.34 31.23 389,000 32.29 25.06
06-02-28 31.47 31.75 31.10 288,200 31.30 24.29
06-02-27 31.60 31.85 30.83 259,900 31.62 24.54
06-02-24 30.65 31.66 30.30 297,900 31.61 24.53
06-02-23 31.08 31.13 30.45 212,200 30.54 23.70
Date Open High Low Vol Cls adjCls
06-02-22 30.41 31.20 30.25 242,300 31.01 24.06
06-02-21 30.85 30.90 30.15 287,400 30.30 23.51
06-02-17 30.99 31.14 30.67 247,900 30.93 24.00
06-02-16 30.87 31.11 30.53 240,400 30.92 23.99
06-02-15 30.32 30.99 30.06 441,600 30.89 23.97
06-02-14 29.63 30.45 29.61 316,300 30.32 23.53
06-02-13 29.46 29.80 29.17 214,200 29.53 22.91
06-02-10 29.96 29.96 29.10 221,800 29.72 23.06
06-02-09 29.19 30.17 29.19 473,500 29.89 23.19
Date Open High Low Vol Cls adjCls
06-02-08 28.58 29.41 28.45 577,200 29.23 22.68
06-02-07 28.22 28.62 28.09 436,200 28.51 22.12
06-02-06 29.71 29.85 28.28 1,165,900 28.49 22.11
06-02-03 30.70 30.78 30.10 613,400 30.37 23.57
06-02-02 31.49 31.55 30.05 619,800 30.70 23.82
06-02-01 31.75 31.75 31.23 332,400 31.60 24.52
06-01-31 32.16 32.22 31.53 482,700 31.85 24.71
06-01-30 32.59 32.59 31.98 322,000 32.07 24.88
06-01-27 32.42 33.16 32.22 239,600 32.62 25.31
Date Open High Low Vol Cls adjCls
06-01-26 31.56 32.20 31.56 218,600 32.14 24.94
06-01-25 31.99 32.20 31.41 281,600 31.58 24.50
06-01-24 31.35 32.16 31.35 249,300 31.91 24.76
06-01-23 32.81 32.81 31.37 311,800 31.45 24.40
06-01-20 32.71 32.93 32.20 460,500 32.60 25.30
06-01-19 32.61 33.22 32.15 309,300 32.65 25.33
06-01-18 31.66 32.53 31.35 479,400 32.33 25.09
06-01-17 32.07 32.09 31.65 396,000 31.90 24.75
06-01-13 31.82 32.47 31.68 317,400 32.00 24.83
Date Open High Low Vol Cls adjCls
06-01-12 32.93 32.93 31.85 376,600 31.92 24.77
06-01-11 33.75 33.90 32.65 425,000 32.85 25.49
06-01-10 33.90 34.00 33.23 708,300 33.68 26.13
06-01-09 31.85 33.48 31.72 1,070,300 33.48 25.98
06-01-06 31.56 31.87 31.31 414,300 31.85 24.71
06-01-05 31.47 31.79 31.30 386,400 31.60 24.52
06-01-04 30.62 31.60 30.10 511,800 31.52 24.46
06-01-03 30.90 30.93 29.50 478,800 30.71 23.83
05-12-30 30.87 31.15 30.54 456,800 30.55 23.71
Date Open High Low Vol Cls adjCls
05-12-29 30.95 31.30 30.88 517,500 30.98 24.04
05-12-28 31.25 31.54 30.61 500,000 31.07 24.11
05-12-27 31.74 32.23 31.21 548,300 31.25 24.25
05-12-23 32.45 32.64 31.75 931,500 31.75 24.64
05-12-22 31.76 32.51 31.71 890,400 32.51 25.23
05-12-21 30.61 32.10 30.61 1,064,600 31.50 24.44
05-12-20 30.36 30.88 30.00 591,800 30.25 23.47
05-12-19 30.80 31.59 30.16 901,700 30.37 23.57
05-12-16 30.36 30.45 29.42 926,000 29.90 23.20
Date Open High Low Vol Cls adjCls
05-12-15 30.99 31.25 29.60 858,200 30.12 23.37
05-12-14 30.58 31.31 30.58 967,800 30.90 23.98
05-12-13 32.17 32.47 30.55 1,965,600 30.61 23.75
05-12-12 30.85 31.85 30.60 1,874,500 30.75 23.86
05-12-09 31.65 32.09 30.80 1,182,800 30.92 23.99
05-12-08 33.43 33.50 31.51 1,802,000 31.63 24.54
05-12-07 34.42 35.10 32.54 2,714,900 33.25 25.80
05-12-06 43.00 43.50 33.82 8,362,300 34.72 26.94
05-12-05 42.80 43.11 39.40 1,482,300 41.51 32.21
Date Open High Low Vol Cls adjCls
05-12-02 45.25 45.65 44.43 274,000 44.68 34.67
05-12-01 44.00 45.55 43.81 373,300 45.20 35.07
05-11-30 44.60 44.82 43.52 242,200 43.60 33.83
05-11-29 43.36 45.08 43.36 432,700 44.57 34.58
05-11-28 44.59 44.76 42.85 419,700 43.09 33.44
05-11-25 44.00 44.58 43.58 132,100 44.00 34.14
05-11-23 43.77 44.89 43.52 460,800 43.82 34.00
05-11-22 44.44 44.63 42.76 590,800 43.50 33.75
05-11-21 41.29 44.45 40.96 1,308,900 44.25 34.34
Date Open High Low Vol Cls adjCls
05-11-18 41.16 41.16 40.02 223,600 40.15 31.15
05-11-17 39.70 41.00 39.60 484,600 40.83 31.68
05-11-16 40.16 40.42 39.60 204,600 39.90 30.96
05-11-15 39.30 40.94 39.30 509,000 40.23 31.22
05-11-14 40.23 40.26 39.15 199,100 39.30 30.49
05-11-11 39.86 40.32 39.64 144,800 40.07 31.09
05-11-10 39.85 40.49 39.31 328,300 40.00 31.04
05-11-09 38.85 40.65 38.70 513,500 39.87 30.94
05-11-08 39.71 39.96 38.48 212,000 38.68 30.01
Date Open High Low Vol Cls adjCls
05-11-07 38.97 39.83 38.13 310,600 39.62 30.74
05-11-04 39.10 39.29 38.23 223,600 38.79 30.10
05-11-03 39.99 40.43 38.86 455,900 39.01 30.27
05-11-02 38.21 39.68 38.00 338,600 39.67 30.78
05-11-01 38.55 38.60 37.75 215,700 37.96 29.45
05-10-31 37.74 38.97 37.41 281,800 38.36 29.77
05-10-28 38.00 38.45 36.48 698,400 37.55 29.14
05-10-27 40.11 40.24 37.50 613,200 38.07 29.54
05-10-26 41.50 41.68 40.10 386,100 40.22 31.21
Date Open High Low Vol Cls adjCls
05-10-25 41.73 41.74 40.54 327,600 41.48 32.19
05-10-24 41.74 41.76 41.15 368,600 41.63 32.30
05-10-21 41.94 42.00 40.77 540,300 41.04 31.84
05-10-20 39.79 42.10 39.71 1,094,300 40.66 31.55
05-10-19 38.95 39.71 37.90 429,500 39.39 30.56
05-10-18 39.40 39.78 38.57 518,200 39.03 30.29
05-10-17 39.83 40.24 39.40 251,500 39.57 30.70
05-10-14 39.47 40.46 39.06 371,300 39.74 30.84
05-10-13 38.50 39.37 37.12 660,900 39.06 30.31
Date Open High Low Vol Cls adjCls
05-10-12 40.89 41.07 38.51 587,500 39.20 30.42
05-10-11 41.64 42.15 40.50 395,200 40.89 31.73
05-10-10 41.33 41.64 40.28 320,900 40.83 31.68
05-10-07 40.21 41.90 40.21 378,500 41.33 32.07
05-10-06 41.81 42.16 40.21 473,200 40.54 31.46
05-10-05 42.85 42.85 41.53 506,500 41.81 32.44
05-10-04 41.96 43.36 41.44 814,600 42.61 33.06
05-10-03 41.47 41.47 40.66 402,900 40.92 31.75
05-09-30 40.94 41.88 40.56 553,700 41.47 32.18
Date Open High Low Vol Cls adjCls
05-09-29 40.27 40.75 39.90 399,800 40.73 31.60
05-09-28 41.22 41.44 39.89 508,300 40.09 31.11
05-09-27 40.47 41.43 40.36 665,000 40.85 31.70
05-09-26 40.33 40.81 39.44 1,181,500 40.38 31.33
05-09-23 39.33 40.32 38.93 941,300 39.16 30.39
05-09-22 40.24 41.15 38.60 2,413,100 40.65 31.54
05-09-21 36.94 37.44 36.16 348,400 37.28 28.93
05-09-20 36.42 37.93 36.40 291,200 36.74 28.51
05-09-19 37.35 37.54 36.45 222,300 36.55 28.36
Date Open High Low Vol Cls adjCls
05-09-16 37.49 37.54 36.27 442,900 37.35 28.98
05-09-15 37.68 38.27 37.13 212,900 37.34 28.97
05-09-14 38.59 38.59 37.34 214,500 37.53 29.12
05-09-13 37.40 38.92 37.40 389,700 38.58 29.94
05-09-12 37.81 38.20 37.32 240,100 37.49 29.09
05-09-09 38.10 38.40 37.75 226,900 37.90 29.41
05-09-08 37.68 38.40 37.36 303,100 38.09 29.56
05-09-07 37.30 37.72 37.06 310,400 37.68 29.24
05-09-06 35.78 37.40 35.78 498,600 37.30 28.94
Date Open High Low Vol Cls adjCls
05-09-02 35.63 36.06 35.60 209,800 35.62 27.64
05-09-01 35.39 36.35 35.22 311,400 35.71 27.71
05-08-31 34.64 35.72 34.29 637,600 35.10 27.24
05-08-30 34.65 35.66 34.33 2,450,100 34.63 26.87
05-08-29 33.50 35.75 33.50 602,400 35.67 27.68
05-08-26 33.33 33.94 33.33 469,100 33.84 26.26
05-08-25 32.53 33.80 32.53 717,300 33.53 26.02
05-08-24 31.80 31.90 30.60 409,600 31.27 24.26
05-08-23 32.34 32.64 31.50 354,300 31.88 24.74
Date Open High Low Vol Cls adjCls
05-08-22 32.15 33.22 32.15 325,800 32.26 25.03
05-08-19 32.52 33.18 32.04 161,200 32.21 24.99
05-08-18 32.55 32.88 32.36 159,000 32.65 25.33
05-08-17 32.26 33.13 32.24 205,500 32.67 25.35
05-08-16 33.32 33.50 32.00 287,900 32.50 25.22
05-08-15 33.16 33.53 33.01 213,200 33.44 25.95
05-08-12 33.42 33.63 32.89 144,900 33.36 25.89
05-08-11 32.63 33.61 32.25 272,100 33.57 26.05
05-08-10 32.84 33.53 32.27 335,300 32.47 25.19
Date Open High Low Vol Cls adjCls
05-08-09 33.23 33.24 31.81 423,600 32.35 25.10
05-08-08 32.54 32.96 32.36 282,500 32.54 25.25
05-08-05 32.92 32.92 31.54 442,500 32.52 25.23
05-08-04 34.50 34.50 32.70 514,900 32.93 25.55
05-08-03 35.85 35.85 34.32 455,400 34.50 26.77
05-08-02 36.00 36.02 35.35 188,400 35.90 27.86
05-08-01 35.69 36.55 35.46 262,900 35.79 27.77
05-07-29 35.93 36.41 35.03 289,900 35.35 27.43
05-07-28 34.13 36.00 34.10 364,500 35.87 27.83
Date Open High Low Vol Cls adjCls
05-07-27 34.42 34.42 33.53 257,300 33.94 26.34
05-07-26 35.06 35.30 34.06 296,300 34.31 26.62
05-07-25 35.00 35.51 34.94 300,000 35.02 27.17
05-07-22 34.44 35.02 33.90 221,600 35.02 27.17
05-07-21 35.25 35.41 34.03 194,300 34.18 26.52
05-07-20 34.38 35.17 33.63 225,000 35.03 27.18
05-07-19 33.80 34.50 33.40 252,700 34.36 26.66
05-07-18 34.29 34.40 33.61 234,400 33.70 26.15
05-07-15 33.84 34.40 33.62 223,600 34.35 26.65
Date Open High Low Vol Cls adjCls
05-07-14 35.38 35.58 33.96 321,400 34.18 26.52
05-07-13 34.77 35.44 34.70 380,000 35.15 27.27
05-07-12 34.54 35.09 33.05 417,300 34.88 27.06
05-07-11 34.91 34.96 34.42 542,400 34.62 26.86
05-07-08 34.58 35.09 33.99 287,100 34.65 26.89
05-07-07 34.30 34.59 33.21 414,700 34.48 26.75
05-07-06 34.52 35.25 34.45 499,500 34.57 26.82
05-07-05 33.05 34.75 32.85 584,800 34.64 26.88
05-07-01 32.69 33.16 32.23 395,500 32.94 25.56
Date Open High Low Vol Cls adjCls
05-06-30 33.75 33.75 32.53 422,700 32.63 25.32
05-06-29 33.68 34.14 33.22 405,500 33.64 26.10
05-06-28 31.90 33.38 31.89 375,700 33.24 25.79
05-06-27 32.74 33.10 31.80 632,000 32.00 24.83
05-06-24 34.48 34.69 32.30 905,700 32.73 25.40
05-06-23 36.91 37.00 33.80 1,149,100 34.62 26.86
05-06-22 36.54 37.50 36.40 459,300 37.21 28.87
05-06-21 36.46 36.85 36.06 296,000 36.46 28.29
05-06-20 37.17 37.17 36.12 395,300 36.60 28.40
Date Open High Low Vol Cls adjCls
05-06-17 37.22 37.40 36.70 546,900 37.24 28.90
05-06-16 36.73 37.15 36.70 442,900 37.10 28.79
05-06-15 37.05 37.14 36.00 486,900 36.74 28.51
05-06-14 37.31 37.31 36.70 246,900 37.05 28.75
05-06-13 37.22 37.62 36.57 447,000 37.22 28.88
05-06-10 37.75 38.13 36.70 408,200 36.94 28.66
05-06-09 37.42 37.92 37.00 557,500 37.66 29.22
05-06-08 39.57 39.70 36.38 2,560,100 37.67 29.23
05-06-07 37.89 37.99 35.53 788,100 35.79 27.77
Date Open High Low Vol Cls adjCls
05-06-06 37.46 38.14 36.72 418,200 38.03 29.51
05-06-03 37.61 37.74 36.70 316,200 37.12 28.80
05-06-02 36.65 37.63 36.60 355,600 37.50 29.10
05-06-01 36.61 37.75 36.27 818,300 36.63 28.42
05-05-31 34.90 36.64 34.66 1,184,200 36.17 28.07
05-05-27 37.47 38.00 34.31 1,558,800 34.80 27.00
05-05-26 38.52 38.90 37.10 356,100 38.84 30.14
05-05-25 37.34 38.90 37.34 557,100 38.12 29.58
05-05-24 36.71 37.53 36.71 478,700 37.22 28.88
Date Open High Low Vol Cls adjCls
05-05-23 37.09 37.60 36.27 379,900 36.98 28.69
05-05-20 36.90 37.10 36.24 130,400 36.99 28.70
05-05-19 36.82 36.92 36.09 230,300 36.91 28.64
05-05-18 36.60 37.50 36.20 376,400 36.71 28.48
05-05-17 36.30 36.72 35.50 232,400 36.55 28.36
05-05-16 36.01 36.17 34.68 396,200 36.10 28.01
05-05-13 36.23 36.57 35.40 316,900 35.60 27.62
05-05-12 36.85 37.72 36.06 556,900 36.32 28.18
05-05-11 36.30 36.86 35.72 335,300 36.77 28.53
Date Open High Low Vol Cls adjCls
05-05-10 36.42 37.15 36.02 347,500 36.32 28.18
05-05-09 36.57 36.58 35.40 616,200 36.50 28.32
05-05-06 36.46 36.86 35.09 518,100 35.30 27.39
05-05-05 36.25 36.77 35.32 471,300 36.20 28.09
05-05-04 34.80 36.44 34.80 669,100 36.00 27.93
05-05-03 35.66 36.10 34.33 502,900 34.67 26.90
05-05-02 35.22 36.41 34.93 500,100 35.54 27.58
05-04-29 34.30 35.48 34.21 431,300 35.11 27.24
05-04-28 35.40 35.82 33.80 413,700 34.20 26.54
Date Open High Low Vol Cls adjCls
05-04-27 35.19 36.65 34.68 648,000 35.68 27.69
05-04-26 33.91 36.25 33.32 1,073,300 35.10 27.24
05-04-25 33.08 33.97 32.65 287,200 33.89 26.30
05-04-22 33.68 33.97 31.77 418,600 32.57 25.27
05-04-21 33.10 34.23 33.03 478,500 33.99 26.37
05-04-20 33.49 33.78 32.28 399,300 32.49 25.21
05-04-19 31.78 33.74 31.73 744,500 32.83 25.47
05-04-18 29.87 32.16 29.50 883,800 31.37 24.34
05-04-15 31.60 31.79 28.96 749,200 29.50 22.89
Date Open High Low Vol Cls adjCls
05-04-14 32.43 32.64 31.34 466,500 31.93 24.78
05-04-13 32.13 32.95 32.00 425,300 32.20 24.99
05-04-12 33.32 33.34 31.09 1,047,600 32.29 25.06
05-04-11 34.50 34.79 33.37 471,100 33.51 26.00
05-04-08 34.15 34.70 33.70 514,400 34.36 26.66
05-04-07 34.71 34.99 33.56 557,600 33.95 26.34
05-04-06 34.79 35.50 34.18 409,200 34.62 26.86
05-04-05 34.63 35.40 33.90 445,600 34.53 26.79
05-04-04 51.51 51.77 49.28 1,102,000 51.50 26.64
Date Open High Low Vol Cls adjCls
05-04-01 52.31 53.25 50.89 632,100 51.84 26.82
05-03-31 50.60 52.70 50.38 839,500 52.10 26.95
05-03-30 49.86 51.32 49.86 506,400 50.57 26.16
05-03-29 50.62 50.74 49.16 1,009,500 49.89 25.81
05-03-28 50.99 51.47 50.06 1,029,700 50.06 25.90
05-03-24 48.15 51.89 48.15 2,415,700 50.09 25.91
05-03-23 46.25 49.10 45.80 1,400,200 48.42 25.05
05-03-22 46.84 47.50 45.52 804,300 46.11 23.85
05-03-21 44.93 46.98 44.84 954,600 46.82 24.22
Date Open High Low Vol Cls adjCls
05-03-18 48.07 48.35 44.61 1,567,000 44.87 23.21
05-03-17 47.00 48.80 46.79 1,101,700 48.26 24.96
05-03-16 46.72 47.40 46.39 998,200 46.70 24.16
05-03-15 44.16 47.94 44.00 2,634,300 46.98 24.30
05-03-14 43.16 44.66 42.90 1,532,100 43.92 22.72
05-03-11 41.21 42.99 40.69 1,167,400 42.60 22.04
05-03-10 42.55 43.12 40.69 1,611,600 40.87 21.14
05-03-09 38.87 42.86 38.24 6,035,800 42.17 21.81
05-03-08 36.67 37.21 35.83 345,400 36.37 18.81
Date Open High Low Vol Cls adjCls
05-03-07 35.19 37.33 35.19 354,700 36.77 19.02
05-03-04 35.42 35.78 34.91 153,700 35.48 18.35
05-03-03 35.60 35.82 34.40 300,700 35.13 18.17
05-03-02 36.05 36.05 35.05 285,000 35.60 18.42
05-03-01 36.00 36.39 35.65 278,400 36.00 18.62
05-02-28 36.10 36.48 35.26 215,700 35.96 18.60
05-02-25 35.44 36.25 35.22 237,400 35.84 18.54
05-02-24 35.51 35.66 34.66 351,900 35.43 18.33
05-02-23 34.86 35.68 34.86 220,200 35.34 18.28
Date Open High Low Vol Cls adjCls
05-02-22 34.64 35.75 34.52 377,100 34.92 18.06
05-02-18 34.85 35.41 34.73 268,000 34.96 18.08
05-02-17 36.00 36.78 34.87 377,700 34.90 18.05
05-02-16 38.10 38.24 34.70 1,622,400 35.92 18.58
05-02-15 38.31 39.98 38.30 1,133,200 38.38 19.85
05-02-14 36.91 38.30 36.71 811,500 38.11 19.71
05-02-11 35.00 36.77 34.52 276,700 36.51 18.89
05-02-10 34.91 35.54 34.66 176,500 35.14 18.18
05-02-09 37.00 37.00 34.77 269,700 34.77 17.99
Date Open High Low Vol Cls adjCls
05-02-08 36.80 37.34 36.10 217,900 36.62 18.94
05-02-07 36.60 37.65 36.25 319,500 36.74 19.01
05-02-04 35.95 36.50 35.64 162,700 36.47 18.87
05-02-03 36.34 36.81 35.47 352,600 35.55 18.39
05-02-02 35.00 36.79 34.94 670,500 36.76 19.02
05-02-01 33.20 34.61 33.11 405,300 34.38 17.78
05-01-31 32.23 33.08 32.23 198,400 32.84 16.99
05-01-28 33.39 33.39 32.13 299,500 32.48 16.80
05-01-27 32.19 33.33 31.90 243,900 33.29 17.22
Date Open High Low Vol Cls adjCls
05-01-26 32.88 33.24 31.98 304,500 32.10 16.61
05-01-25 31.90 33.28 31.90 247,800 32.94 17.04
05-01-24 32.99 33.38 31.74 346,300 32.02 16.56
05-01-21 33.90 34.10 33.04 129,400 33.13 17.14
05-01-20 34.00 34.11 33.18 252,600 33.75 17.46
05-01-19 35.00 35.32 34.00 375,100 34.17 17.68
05-01-18 32.88 35.20 31.54 620,500 34.45 17.82
05-01-14 32.95 33.50 32.47 155,100 33.28 17.22
05-01-13 32.66 33.64 32.28 228,300 32.84 16.99
Date Open High Low Vol Cls adjCls
05-01-12 33.42 33.47 31.81 468,600 32.67 16.90
05-01-11 33.93 34.27 32.62 738,300 32.83 16.98
05-01-10 34.65 34.66 33.81 358,800 34.46 17.83
05-01-07 35.71 35.80 34.50 320,400 34.90 18.05
05-01-06 34.60 35.75 34.59 227,200 35.32 18.27
05-01-05 33.99 35.78 33.70 612,600 35.24 18.23
05-01-04 36.99 37.09 33.17 771,400 34.66 17.93
05-01-03 37.14 38.03 36.15 474,300 36.41 18.83
04-12-31 37.63 38.10 37.35 248,200 37.61 19.46
Date Open High Low Vol Cls adjCls
04-12-30 36.95 37.85 36.82 218,500 37.63 19.47
04-12-29 37.34 37.50 36.71 171,300 36.82 19.05
04-12-28 35.99 37.44 35.94 347,200 37.34 19.32
04-12-27 37.87 38.00 35.77 528,000 35.84 18.54
04-12-23 37.88 38.20 37.67 152,100 37.87 19.59
04-12-22 37.59 38.44 37.35 450,900 37.67 19.49
04-12-21 35.78 37.54 35.76 357,300 37.34 19.32
04-12-20 36.44 37.47 35.75 431,700 36.29 18.77
04-12-17 37.11 37.50 36.29 782,400 36.80 19.04
Date Open High Low Vol Cls adjCls
04-12-16 35.15 37.20 35.00 1,529,200 37.01 19.15
04-12-15 34.00 35.59 33.90 453,600 35.15 18.18
04-12-14 33.68 34.08 33.40 219,000 33.93 17.55
04-12-13 33.23 33.38 32.72 331,900 33.38 17.27
04-12-10 33.36 33.40 32.40 378,700 32.84 16.99
04-12-09 33.43 34.11 32.49 506,500 33.05 17.10
04-12-08 34.24 35.16 33.43 703,200 33.68 17.42
04-12-07 34.20 35.32 33.35 1,785,100 34.30 17.74
04-12-06 32.31 32.72 31.91 292,200 32.20 16.66
Date Open High Low Vol Cls adjCls
04-12-03 32.15 32.53 31.75 341,500 31.90 16.50
04-12-02 33.11 33.52 31.89 580,200 32.06 16.58
04-12-01 31.75 32.91 31.69 433,600 32.56 16.84
04-11-30 30.13 32.15 30.13 671,200 31.48 16.28
04-11-29 29.28 30.38 29.19 350,700 30.12 15.58
04-11-26 28.90 29.52 28.78 117,300 28.92 14.96
04-11-24 29.79 29.79 28.90 279,400 28.90 14.95
04-11-23 28.84 29.46 28.74 264,000 29.46 15.24
04-11-22 29.65 29.82 27.75 734,700 29.10 15.05
Date Open High Low Vol Cls adjCls
04-11-19 29.99 30.30 29.56 327,600 30.02 15.53
04-11-18 30.20 30.50 30.02 198,000 30.30 15.67
04-11-17 30.50 30.75 30.21 237,600 30.55 15.80
04-11-16 30.49 30.49 30.16 171,400 30.35 15.70
04-11-15 30.90 31.00 30.10 286,000 30.49 15.77
04-11-12 30.74 31.09 30.66 132,100 31.03 16.05
04-11-11 31.08 31.37 30.67 190,900 30.99 16.03
04-11-10 30.25 31.52 29.96 278,700 30.88 15.97
04-11-09 30.53 30.81 29.76 275,500 30.20 15.62
Date Open High Low Vol Cls adjCls
04-11-08 30.35 30.50 29.92 230,700 30.19 15.62
04-11-05 29.50 31.00 29.35 642,400 29.91 15.47
04-11-04 29.06 29.37 27.82 639,600 29.26 15.14
04-11-03 28.30 29.50 28.14 801,700 28.84 14.92
04-11-02 28.02 28.57 27.39 246,900 27.57 14.26
04-11-01 27.36 27.97 26.81 206,400 27.87 14.42
04-10-29 27.87 28.01 27.12 127,500 27.41 14.18
04-10-28 28.26 28.40 27.52 161,200 27.83 14.40
04-10-27 27.21 28.18 26.93 248,200 28.00 14.48
Date Open High Low Vol Cls adjCls
04-10-26 26.71 27.15 26.07 246,300 27.06 14.00
04-10-25 26.65 27.33 26.24 326,400 26.40 13.66
04-10-22 27.62 27.62 26.67 367,000 26.78 13.85
04-10-21 27.11 27.75 26.85 217,900 27.35 14.15
04-10-20 26.50 27.47 26.20 192,700 27.24 14.09
04-10-19 28.06 28.29 26.54 412,800 26.63 13.78
04-10-18 27.46 27.64 26.71 188,400 27.48 14.22
04-10-15 27.10 27.83 26.95 202,300 27.29 14.12
04-10-14 26.95 27.88 26.50 255,400 27.02 13.98
Date Open High Low Vol Cls adjCls
04-10-13 27.13 27.93 26.69 280,200 27.02 13.98
04-10-12 27.38 27.50 26.83 162,000 27.27 14.11
04-10-11 26.90 27.81 26.75 216,400 27.32 14.13
04-10-08 27.74 28.40 26.52 457,200 26.92 13.93
04-10-07 28.86 29.19 27.84 289,800 27.89 14.43
04-10-06 27.69 29.22 27.03 584,100 28.97 14.99
04-10-05 28.71 28.96 27.97 331,900 28.38 14.68
04-10-04 29.10 29.57 28.50 496,500 28.81 14.90
04-10-01 27.10 28.95 27.01 868,000 28.85 14.92
Date Open High Low Vol Cls adjCls
04-09-30 26.42 27.34 26.25 513,400 27.10 14.02
04-09-29 26.83 27.23 25.31 1,102,500 26.57 13.74
04-09-28 26.99 27.65 26.95 414,000 27.19 14.07
04-09-27 27.04 27.71 26.90 716,100 27.09 14.01
04-09-24 25.45 27.36 25.30 1,665,600 26.95 13.94
04-09-23 24.25 25.45 24.25 948,900 25.32 13.10
04-09-22 25.00 25.20 23.10 3,486,300 24.16 12.50
04-09-21 22.16 22.27 21.25 409,300 21.96 11.36
04-09-20 21.99 22.75 21.70 504,300 21.95 11.35
Date Open High Low Vol Cls adjCls
04-09-17 21.85 22.04 21.05 394,500 21.56 11.15
04-09-16 20.74 21.75 20.70 410,200 21.65 11.20
04-09-15 20.04 20.77 19.78 472,300 20.60 10.66
04-09-14 19.33 20.00 18.97 495,700 19.90 10.29
04-09-13 19.17 19.49 19.00 278,100 19.22 9.94
04-09-10 18.54 19.24 18.38 205,600 19.00 9.83
04-09-09 17.57 18.62 17.57 149,100 18.56 9.60
04-09-08 17.67 17.98 17.54 170,400 17.62 9.11
04-09-07 17.44 17.99 17.35 167,700 17.56 9.08
Date Open High Low Vol Cls adjCls
04-09-03 17.96 18.06 17.59 200,100 17.61 9.11
04-09-02 17.99 18.32 17.74 121,300 17.92 9.27
04-09-01 18.19 18.75 17.82 239,700 18.02 9.32
04-08-31 17.76 18.17 17.54 133,200 18.11 9.37
04-08-30 18.69 18.69 17.75 250,900 17.95 9.29
04-08-27 18.07 18.78 18.00 129,100 18.69 9.67
04-08-26 18.32 18.60 18.00 93,600 18.41 9.52
04-08-25 18.22 18.45 17.78 195,900 18.45 9.54
04-08-24 18.42 18.42 17.73 201,400 18.16 9.39
Date Open High Low Vol Cls adjCls
04-08-23 18.42 18.81 18.08 216,300 18.35 9.49
04-08-20 18.32 18.50 17.75 239,100 18.32 9.48
04-08-19 18.42 18.45 17.98 182,100 18.30 9.47
04-08-18 17.63 18.60 17.53 197,100 18.40 9.52
04-08-17 17.53 17.90 17.32 266,800 17.87 9.24
04-08-16 16.92 17.64 16.92 242,700 17.42 9.01
04-08-13 17.01 17.02 16.40 625,800 17.01 8.80
04-08-12 16.52 16.94 16.27 189,700 16.91 8.75
04-08-11 17.65 17.78 16.50 365,800 16.67 8.62
Date Open High Low Vol Cls adjCls
04-08-10 17.40 17.95 17.10 262,300 17.93 9.28
04-08-09 17.17 17.43 17.01 251,200 17.21 8.90
04-08-06 17.84 17.94 17.00 321,000 17.04 8.81
04-08-05 18.38 18.49 17.75 234,300 17.82 9.22
04-08-04 18.34 18.61 17.94 280,000 18.38 9.51
04-08-03 19.88 19.88 18.28 283,800 18.28 9.46
04-08-02 19.82 20.00 19.20 201,900 19.79 10.24
04-07-30 19.68 20.01 19.60 201,300 19.90 10.29
04-07-29 19.17 19.87 19.08 328,800 19.81 10.25
Date Open High Low Vol Cls adjCls
04-07-28 19.25 19.40 18.57 553,200 19.03 9.84
04-07-27 18.12 19.19 18.05 219,300 19.02 9.84
04-07-26 18.57 18.73 17.83 190,000 18.12 9.37
04-07-23 19.29 19.29 18.55 227,400 18.63 9.64
04-07-22 19.08 19.99 18.16 420,600 19.16 9.91
04-07-21 20.15 20.27 19.09 302,100 19.20 9.93
04-07-20 18.88 20.14 18.76 538,800 19.99 10.34
04-07-19 18.98 19.25 18.71 202,600 18.98 9.82
04-07-16 19.25 19.65 18.77 361,000 19.06 9.86
Date Open High Low Vol Cls adjCls
04-07-15 19.00 19.51 19.00 374,400 19.19 9.93
04-07-14 19.10 19.93 19.00 329,700 19.09 9.88
04-07-13 19.35 19.59 19.04 273,900 19.30 9.98
04-07-12 19.90 20.13 19.17 323,800 19.46 10.07
04-07-09 19.92 20.44 19.52 342,100 20.00 10.35
04-07-08 20.30 20.38 19.70 480,400 20.07 10.38
04-07-07 20.59 20.77 20.11 292,600 20.50 10.60
04-07-06 20.90 21.12 20.12 524,700 20.50 10.60
04-07-02 21.12 21.46 20.56 303,600 21.06 10.89
Date Open High Low Vol Cls adjCls
04-07-01 22.41 22.94 21.25 587,800 21.45 11.10
04-06-30 22.85 23.34 22.14 514,000 22.56 11.67
04-06-29 22.33 23.02 22.19 324,000 22.79 11.79
04-06-28 22.75 22.88 22.17 495,900 22.64 11.71
04-06-25 22.85 23.02 22.38 554,700 22.84 11.82
04-06-24 22.35 22.90 22.02 499,900 22.60 11.69
04-06-23 21.90 22.53 21.26 533,800 22.40 11.59
04-06-22 20.87 21.85 20.71 637,000 21.85 11.30
04-06-21 22.40 22.40 20.69 916,800 20.96 10.84
Date Open High Low Vol Cls adjCls
04-06-18 22.94 23.13 22.15 653,500 22.35 11.56
04-06-17 23.69 23.69 22.79 528,600 23.14 11.97
04-06-16 22.73 23.88 22.70 1,380,300 23.51 12.16
04-06-15 21.81 22.53 21.77 728,400 22.47 11.62
04-06-14 22.19 22.22 21.68 453,700 21.82 11.29
04-06-10 21.76 22.39 21.55 790,300 22.15 11.46
04-06-09 22.41 22.65 21.57 1,311,400 21.90 11.33
04-06-08 20.55 22.81 20.33 4,420,300 22.35 11.56
04-06-07 18.35 19.93 18.35 1,014,100 19.83 10.26
Date Open High Low Vol Cls adjCls
04-06-04 17.85 18.41 17.72 378,600 18.15 9.39
04-06-03 17.94 18.04 17.50 285,000 17.53 9.07
04-06-02 17.70 18.11 17.70 291,600 18.02 9.32
04-06-01 17.73 18.10 17.39 415,900 17.81 9.21
04-05-28 17.98 18.25 17.66 481,200 17.78 9.20
04-05-27 18.39 18.64 18.01 505,900 18.10 9.36
04-05-26 18.06 18.26 17.56 363,100 18.14 9.38
04-05-25 17.67 18.05 17.39 549,900 17.90 9.26
04-05-24 17.20 17.75 17.00 383,500 17.39 9.00
Date Open High Low Vol Cls adjCls
04-05-21 17.21 17.50 16.92 501,000 17.17 8.88
04-05-20 17.29 17.69 16.65 686,400 16.86 8.72
04-05-19 15.42 17.24 15.42 982,800 16.72 8.65
04-05-18 15.51 15.93 15.36 388,000 15.44 7.99
04-05-17 15.56 15.69 14.93 366,600 15.03 7.77
04-05-14 16.20 16.45 15.56 304,500 15.56 8.05
04-05-13 16.03 16.61 15.77 263,700 16.15 8.35
04-05-12 16.62 16.62 15.40 516,000 15.89 8.22
04-05-11 16.37 16.59 16.00 517,300 16.40 8.48
Date Open High Low Vol Cls adjCls
04-05-10 16.39 16.39 15.22 535,200 15.88 8.21
04-05-07 16.70 17.05 16.10 263,800 16.44 8.50
04-05-06 16.89 17.21 16.05 612,600 16.58 8.58
04-05-05 17.28 17.58 16.95 471,700 17.08 8.84
04-05-04 16.65 17.48 16.37 525,000 17.11 8.85
04-05-03 16.00 17.22 15.99 646,600 16.64 8.61
04-04-30 16.87 17.05 15.90 559,000 16.18 8.37
04-04-29 17.50 18.10 16.63 662,800 16.64 8.61
04-04-28 18.13 18.25 17.22 691,200 17.45 9.03
Date Open High Low Vol Cls adjCls
04-04-27 18.85 19.35 17.88 505,200 18.15 9.39
04-04-26 19.91 20.25 18.62 757,000 18.82 9.74
04-04-23 18.94 18.98 18.30 620,500 18.62 9.63
04-04-22 19.05 19.49 18.65 557,800 18.80 9.73
04-04-21 18.74 19.23 18.43 715,500 18.85 9.75
04-04-20 19.87 20.10 18.33 807,100 18.44 9.54
04-04-19 20.66 20.96 19.65 881,700 19.87 10.28
04-04-16 20.84 21.62 20.29 365,100 20.73 10.72
04-04-15 21.89 22.05 20.62 464,400 21.00 10.86
Date Open High Low Vol Cls adjCls
04-04-14 22.00 22.80 21.76 324,600 22.02 11.39
04-04-13 23.28 23.47 22.00 360,700 22.13 11.45
04-04-12 23.09 23.48 22.75 225,300 22.91 11.85
04-04-08 23.35 23.72 23.00 315,600 23.19 12.00
04-04-07 22.98 23.55 22.98 252,600 23.24 12.02
04-04-06 23.89 23.96 23.16 297,100 23.39 12.10
04-04-05 23.78 24.45 23.45 414,400 23.89 12.36
04-04-02 23.87 24.25 23.11 332,500 23.75 12.29
04-04-01 22.95 23.75 22.80 902,200 23.35 12.08
Date Open High Low Vol Cls adjCls
04-03-31 23.62 23.62 22.88 378,100 23.20 12.00
04-03-30 23.87 24.34 23.51 329,100 23.60 12.21
04-03-29 23.77 24.72 23.35 674,700 23.74 12.28
04-03-26 23.60 23.60 22.29 798,000 22.62 11.70
04-03-25 22.61 23.52 22.01 988,500 23.44 12.13
04-03-24 21.51 21.82 20.53 516,700 21.00 10.86
04-03-23 22.37 23.22 21.25 476,200 21.60 11.17
04-03-22 22.91 23.00 21.53 548,500 22.33 11.55
04-03-19 23.80 23.92 23.11 226,600 23.27 12.04
Date Open High Low Vol Cls adjCls
04-03-18 24.23 24.46 23.25 381,100 23.63 12.22
04-03-17 23.78 24.48 23.53 522,000 24.20 12.52
04-03-16 24.41 25.22 23.24 817,900 23.78 12.30
04-03-15 26.31 26.34 24.05 680,700 24.58 12.72
04-03-12 26.14 26.34 25.35 376,600 26.18 13.54
04-03-11 25.10 26.58 24.52 816,900 25.53 13.21
04-03-10 29.09 29.21 25.78 1,002,300 25.83 13.36
04-03-09 27.52 28.70 27.08 597,000 28.14 14.56
04-03-08 28.64 29.10 27.80 540,600 27.95 14.46
Date Open High Low Vol Cls adjCls
04-03-05 28.21 28.50 27.75 345,600 27.82 14.39
04-03-04 26.96 28.41 26.75 485,200 28.41 14.70
04-03-03 27.92 28.28 27.09 358,800 27.26 14.10
04-03-02 29.27 29.28 28.07 308,800 28.35 14.67
04-03-01 28.97 29.50 28.35 530,700 29.15 15.08
04-02-27 27.96 28.95 27.95 388,500 28.32 14.65
04-02-26 27.92 28.87 27.15 799,200 28.30 14.64
04-02-25 26.93 28.85 26.91 2,092,900 28.01 14.49
04-02-24 25.87 26.38 24.42 899,700 24.80 12.83
Date Open High Low Vol Cls adjCls
04-02-23 26.74 26.90 25.41 608,200 26.05 13.48
04-02-20 27.05 27.51 25.30 630,400 26.69 13.81
04-02-19 27.88 28.41 26.56 748,000 26.68 13.80
04-02-18 30.24 30.50 26.63 1,952,800 27.34 14.14
04-02-17 30.63 31.00 29.70 856,300 30.48 15.77
04-02-13 33.88 33.97 31.20 484,000 31.68 16.39
04-02-12 33.40 33.40 32.16 221,400 32.31 16.71
04-02-11 33.30 33.56 32.85 288,700 33.05 17.10
04-02-10 32.95 33.73 32.59 273,900 33.01 17.08
Date Open High Low Vol Cls adjCls
04-02-09 32.79 33.39 32.38 311,800 32.83 16.98
04-02-06 31.08 32.92 31.00 359,100 32.64 16.88
04-02-05 32.02 32.60 29.69 591,000 31.40 16.24
04-02-04 33.55 33.65 31.22 461,500 31.47 16.28
04-02-03 33.99 34.20 33.01 928,800 33.25 17.20
04-02-02 32.05 33.25 32.02 333,600 32.28 16.70
04-01-30 32.49 33.29 31.48 626,800 32.14 16.63
04-01-29 34.20 34.45 30.15 1,146,600 32.42 16.77
04-01-28 34.93 35.20 33.64 798,300 33.90 17.54
Date Open High Low Vol Cls adjCls
04-01-27 33.89 35.50 33.57 1,242,100 34.56 17.88
04-01-26 33.30 33.85 31.75 1,121,100 33.52 17.34
04-01-23 33.75 34.21 33.06 496,300 33.30 17.23
04-01-22 35.06 35.20 33.11 2,098,300 33.81 17.49
04-01-21 38.10 38.11 34.40 1,540,900 35.00 18.11
04-01-20 37.16 39.52 37.16 617,800 39.32 20.34
04-01-16 37.86 38.61 36.62 418,600 37.22 19.25
04-01-15 35.75 38.04 35.11 723,000 37.55 19.42
04-01-14 36.30 37.60 35.01 716,500 36.22 18.74
Date Open High Low Vol Cls adjCls
04-01-13 38.70 38.70 35.20 1,269,900 36.73 19.00
04-01-12 33.62 37.76 33.62 2,011,500 37.56 19.43
04-01-09 31.89 33.71 31.20 601,800 33.17 17.16
04-01-08 33.00 33.10 31.97 419,400 32.10 16.61
04-01-07 32.74 32.99 31.95 472,300 32.75 16.94
04-01-06 30.08 33.00 29.79 885,300 31.94 16.52
04-01-05 29.29 30.00 29.15 256,000 30.00 15.52
04-01-02 28.96 29.48 28.63 242,200 29.24 15.13
03-12-31 29.53 29.53 28.45 329,700 28.79 14.89
Date Open High Low Vol Cls adjCls
03-12-30 29.39 29.99 29.12 269,400 29.55 15.29
03-12-29 29.00 29.69 29.00 274,600 29.54 15.28
03-12-26 28.95 29.77 28.90 149,100 29.30 15.16
03-12-24 29.77 29.92 29.02 108,700 29.17 15.09
03-12-23 29.08 29.98 28.89 301,300 29.77 15.40
03-12-22 29.56 29.71 28.67 319,300 29.00 15.00
03-12-19 30.05 30.18 29.14 315,300 29.60 15.31
03-12-18 28.73 29.75 28.52 601,000 29.75 15.39
03-12-17 29.10 29.70 28.42 538,200 28.47 14.73
Date Open High Low Vol Cls adjCls
03-12-16 31.86 32.00 28.16 1,464,000 29.30 15.16
03-12-15 32.50 33.00 31.62 679,800 31.79 16.44
03-12-12 31.84 32.20 30.88 423,000 31.70 16.40
03-12-11 29.20 31.55 29.20 611,200 31.42 16.25
03-12-10 30.86 31.47 28.86 1,094,400 29.36 15.19
03-12-09 30.20 31.87 29.80 2,679,400 30.38 15.72
03-12-08 30.93 31.08 26.67 2,152,000 27.17 14.05
03-12-05 33.54 33.60 32.25 264,700 32.49 16.81
03-12-04 33.24 33.47 31.10 494,100 33.16 17.15
Date Open High Low Vol Cls adjCls
03-12-03 34.55 34.88 32.72 383,400 32.89 17.01
03-12-02 33.80 34.88 33.34 358,500 34.30 17.74
03-12-01 34.25 35.00 33.80 544,600 33.90 17.54
03-11-28 32.80 33.74 32.80 159,900 33.34 17.25
03-11-26 32.36 33.10 31.65 315,600 33.02 17.08
03-11-25 32.54 32.89 31.03 479,500 31.83 16.47
03-11-24 30.45 32.42 30.41 594,600 32.29 16.70
03-11-21 29.91 30.37 29.40 356,200 29.40 15.21
03-11-20 29.10 30.95 27.85 712,500 29.37 15.19
Date Open High Low Vol Cls adjCls
03-11-19 30.20 30.67 29.07 456,300 29.68 15.35
03-11-18 31.40 32.29 30.11 498,700 30.29 15.67
03-11-17 31.10 31.50 29.79 451,200 31.05 16.06
03-11-14 32.90 33.00 31.20 404,800 31.61 16.35
03-11-13 32.80 33.30 32.14 441,400 32.79 16.96
03-11-12 30.10 32.65 29.48 675,300 32.45 16.79
03-11-11 31.75 31.80 30.55 431,500 30.93 16.00
03-11-10 33.51 33.70 31.54 416,700 31.90 16.50
03-11-07 34.29 34.29 32.53 437,200 33.22 17.18
Date Open High Low Vol Cls adjCls
03-11-06 32.15 33.72 31.50 682,500 33.72 17.44
03-11-05 31.87 32.85 31.29 643,600 31.98 16.54
03-11-04 30.15 32.10 29.85 665,500 31.99 16.55
03-11-03 29.89 31.00 28.80 560,700 30.25 15.65
03-10-31 30.45 30.74 29.26 483,100 29.45 15.23
03-10-30 32.35 32.90 30.06 647,800 31.10 16.09
03-10-29 30.04 32.35 29.35 780,900 31.84 16.47
03-10-28 29.95 30.35 29.21 554,700 29.97 15.50
03-10-27 26.84 28.75 26.65 633,600 28.50 14.74
Date Open High Low Vol Cls adjCls
03-10-24 26.95 26.95 25.96 334,600 26.44 13.68
03-10-23 25.90 27.63 25.53 507,000 26.85 13.89
03-10-22 27.75 28.00 27.11 338,700 27.18 14.06
03-10-21 27.47 28.55 27.15 449,700 28.32 14.65
03-10-20 28.75 28.77 27.09 517,800 27.89 14.43
03-10-17 29.05 29.33 28.75 298,900 28.75 14.87
03-10-16 29.53 29.75 28.00 681,000 29.30 15.16
03-10-15 30.55 31.17 29.23 868,900 29.85 15.44
03-10-14 29.49 30.73 29.32 451,800 30.34 15.69
Date Open High Low Vol Cls adjCls
03-10-13 29.10 30.00 29.06 455,500 29.20 15.11
03-10-10 28.45 29.22 28.03 410,400 28.71 14.85
03-10-09 28.46 29.68 28.20 681,900 28.64 14.82
03-10-08 27.91 28.70 27.55 398,800 28.07 14.52
03-10-07 27.99 28.50 27.05 507,600 28.14 14.56
03-10-06 27.35 28.00 27.05 678,100 27.94 14.45
03-10-03 25.90 26.95 25.56 537,400 26.78 13.85
03-10-02 24.29 25.60 23.76 510,100 24.95 12.91
03-10-01 24.40 24.40 23.02 470,500 24.07 12.45
Date Open High Low Vol Cls adjCls
03-09-30 25.40 25.40 23.50 570,300 23.90 12.36
03-09-29 23.70 24.90 23.50 868,600 24.19 12.51
03-09-26 24.71 24.88 22.64 1,239,000 23.35 12.08
03-09-25 25.45 26.94 24.55 927,700 25.05 12.96
03-09-24 28.80 29.00 25.25 1,419,900 26.02 13.46
03-09-23 29.95 31.25 28.38 1,785,700 28.85 14.92
03-09-22 27.20 29.42 27.15 928,800 28.76 14.88
03-09-19 28.00 28.91 27.85 795,400 28.25 14.61
03-09-18 25.02 28.09 25.02 1,241,100 27.80 14.38
Date Open High Low Vol Cls adjCls
03-09-17 25.70 26.10 25.02 324,000 25.66 13.27
03-09-16 26.15 26.40 25.00 661,200 25.62 13.25
03-09-15 23.60 26.25 23.49 753,000 25.35 13.11
03-09-12 24.15 24.81 23.66 191,700 23.90 12.36
03-09-11 24.40 24.95 22.36 993,900 24.41 12.63
03-09-10 25.25 25.91 24.50 411,700 24.58 12.72
03-09-09 24.99 25.59 24.51 324,100 25.50 13.19
03-09-08 24.30 25.34 24.30 470,700 24.93 12.90
03-09-05 25.35 25.90 24.35 445,900 25.02 12.94
Date Open High Low Vol Cls adjCls
03-09-04 25.65 26.20 25.10 440,800 25.55 13.22
03-09-03 26.47 26.60 25.75 575,200 25.99 13.44
03-09-02 24.75 26.50 24.25 1,090,500 25.85 13.37
03-08-29 23.84 25.26 23.53 676,900 24.31 12.58
03-08-28 24.99 25.10 23.60 826,900 24.06 12.45
03-08-27 23.35 25.38 22.62 2,155,200 24.46 12.65
03-08-26 20.65 23.00 20.50 3,470,500 22.95 11.87
03-08-25 18.70 19.00 17.23 561,300 17.80 9.21
03-08-22 19.30 19.44 18.33 248,700 18.65 9.65
Date Open High Low Vol Cls adjCls
03-08-21 19.10 19.35 19.00 242,700 19.14 9.90
03-08-20 18.79 19.40 18.50 521,700 18.76 9.70
03-08-19 18.09 18.97 17.98 864,000 18.64 9.64
03-08-18 16.35 17.80 16.35 312,600 17.77 9.19
03-08-15 16.25 16.88 16.21 81,400 16.25 8.41
03-08-14 16.44 16.66 16.26 149,500 16.29 8.43
03-08-13 16.60 16.95 16.43 112,500 16.61 8.59
03-08-12 16.80 16.92 16.35 207,900 16.73 8.65
03-08-11 16.32 17.07 16.31 122,800 16.75 8.66
Date Open High Low Vol Cls adjCls
03-08-08 16.41 16.99 16.25 138,600 16.61 8.59
03-08-07 16.40 17.21 15.95 252,900 16.43 8.50
03-08-06 16.25 16.97 14.60 829,300 16.82 8.70
03-08-05 17.51 17.53 16.35 468,300 16.40 8.48
03-08-04 18.00 18.38 17.00 307,600 17.51 9.06
03-08-01 18.18 18.45 17.62 181,800 18.02 9.32
03-07-31 18.50 18.88 17.65 317,200 18.07 9.35
03-07-30 18.72 19.13 18.15 148,500 18.30 9.47
03-07-29 18.69 19.25 17.27 583,300 18.90 9.78
Date Open High Low Vol Cls adjCls
03-07-28 18.51 19.08 17.61 500,100 18.13 9.38
03-07-25 19.52 19.64 18.61 193,000 19.08 9.87
03-07-24 19.22 19.91 18.55 413,800 19.04 9.85
03-07-23 18.95 19.14 18.35 553,900 18.81 9.73
03-07-22 19.25 19.25 18.25 610,600 18.89 9.77
03-07-21 19.40 19.40 17.00 934,500 18.69 9.67
03-07-18 18.75 19.36 18.53 481,200 19.17 9.92
03-07-17 19.30 19.50 18.08 877,000 18.48 9.56
03-07-16 20.60 20.65 19.24 2,624,800 19.50 10.09
Date Open High Low Vol Cls adjCls
03-07-15 22.24 22.50 20.50 1,251,600 20.68 10.70
03-07-14 34.62 34.75 31.65 1,368,600 32.17 11.09
03-07-11 35.29 35.40 33.06 473,100 33.42 11.53
03-07-10 34.39 35.30 33.05 1,053,100 35.21 12.14
03-07-09 32.47 34.78 31.75 1,324,000 34.34 11.84
03-07-08 28.99 32.65 28.35 1,010,200 31.94 11.01
03-07-07 28.50 28.93 27.85 633,700 28.15 9.71
03-07-03 28.10 28.50 27.13 237,600 27.75 9.57
03-07-02 28.14 28.74 27.59 473,100 28.50 9.83
Date Open High Low Vol Cls adjCls
03-07-01 27.80 28.11 25.31 1,041,900 27.62 9.53
03-06-30 27.93 29.24 26.64 3,076,800 28.19 9.72
03-06-27 29.55 29.90 27.75 792,100 28.54 9.84
03-06-26 30.96 30.96 29.27 488,700 29.75 10.26
03-06-25 30.82 31.45 30.45 665,200 30.50 10.52
03-06-24 29.96 30.55 29.59 746,700 30.14 10.39
03-06-23 28.70 30.25 28.20 1,025,100 29.15 10.05
03-06-20 28.10 29.35 26.45 717,000 28.09 9.69
03-06-19 30.55 31.40 28.20 1,032,000 28.43 9.80
Date Open High Low Vol Cls adjCls
03-06-18 30.60 30.99 28.50 1,129,900 30.01 10.35
03-06-17 28.70 30.75 28.43 1,782,600 30.31 10.45
03-06-16 25.65 27.83 25.15 865,500 27.78 9.58
03-06-13 24.88 25.75 24.00 492,000 25.00 8.62
03-06-12 26.39 27.00 24.50 1,129,600 24.81 8.56
03-06-11 24.51 25.90 23.60 1,219,500 25.60 8.83
03-06-10 23.75 24.45 23.25 696,600 23.91 8.25
03-06-09 23.45 23.94 22.78 470,400 23.06 7.95
03-06-06 21.51 23.79 21.36 840,700 23.00 7.93
Date Open High Low Vol Cls adjCls
03-06-05 23.60 23.95 20.44 610,600 21.98 7.58
03-06-04 22.99 23.30 22.24 294,700 23.20 8.00
03-06-03 21.75 22.82 21.40 183,300 22.69 7.82
03-06-02 21.19 23.00 21.14 410,100 21.90 7.55
03-05-30 20.66 21.40 20.26 274,200 21.30 7.35
03-05-29 21.45 21.55 20.50 345,300 20.76 7.16
03-05-28 20.00 21.99 19.95 464,800 21.63 7.46
03-05-27 19.30 20.18 19.15 268,600 19.81 6.83
03-05-23 19.94 20.00 19.30 122,800 19.51 6.73
Date Open High Low Vol Cls adjCls
03-05-22 19.27 20.00 19.05 255,700 19.75 6.81
03-05-21 19.03 19.50 18.70 161,100 19.50 6.72
03-05-20 19.50 19.50 18.70 369,000 19.37 6.68
03-05-19 19.72 20.99 19.29 654,700 19.51 6.73
03-05-16 18.46 19.15 18.31 444,700 19.11 6.59
03-05-15 18.00 18.62 17.70 509,500 18.40 6.35
03-05-14 17.80 18.00 17.65 249,900 17.80 6.14
03-05-13 16.35 17.95 16.25 554,400 17.59 6.07
03-05-12 15.91 16.10 15.75 133,600 16.05 5.54
Date Open High Low Vol Cls adjCls
03-05-09 15.40 16.10 15.40 134,200 15.61 5.38
03-05-08 15.50 15.50 15.10 208,500 15.41 5.31
03-05-07 14.90 15.50 14.90 220,200 15.30 5.28
03-05-06 14.97 15.08 14.90 91,900 14.90 5.14
03-05-05 14.90 15.85 14.90 281,700 14.90 5.14
03-05-02 14.68 14.99 14.57 165,300 14.86 5.12
03-05-01 14.50 14.70 14.50 167,800 14.68 5.06
03-04-30 14.28 14.56 14.28 81,900 14.51 5.00
03-04-29 14.50 14.50 14.30 95,500 14.50 5.00
Date Open High Low Vol Cls adjCls
03-04-28 14.31 14.44 14.15 146,400 14.44 4.98
03-04-25 14.10 14.32 14.07 39,600 14.32 4.94
03-04-24 14.20 14.20 14.11 94,600 14.15 4.88
03-04-23 14.11 14.22 14.11 52,800 14.20 4.90
03-04-22 13.85 14.10 13.85 24,900 14.10 4.86
03-04-21 14.15 14.20 13.75 44,100 13.98 4.82
03-04-17 14.08 14.20 14.02 38,700 14.20 4.90
03-04-16 13.95 14.10 13.82 91,800 14.08 4.86
03-04-15 13.72 13.98 13.68 178,200 13.95 4.81
Date Open High Low Vol Cls adjCls
03-04-14 13.40 13.72 13.40 59,800 13.72 4.73
03-04-11 13.40 13.48 13.36 63,400 13.40 4.62
03-04-10 13.22 13.36 13.22 56,400 13.36 4.61
03-04-09 13.17 13.25 13.09 26,700 13.24 4.57
03-04-08 13.00 13.22 13.00 83,800 13.15 4.53
03-04-07 13.00 13.00 12.95 14,400 12.97 4.47
03-04-04 13.00 13.00 12.92 26,500 12.95 4.47
03-04-03 13.05 13.05 12.95 131,100 12.98 4.48
03-04-02 12.97 13.25 12.95 154,800 13.03 4.49
Date Open High Low Vol Cls adjCls
03-04-01 12.99 13.04 12.95 11,200 12.95 4.47
03-03-31 13.09 13.09 12.88 62,100 13.00 4.48
03-03-28 13.00 13.10 13.00 135,100 13.09 4.51
03-03-27 12.68 13.00 12.68 79,600 13.00 4.48
03-03-26 13.00 13.10 12.91 21,700 13.04 4.50
03-03-25 12.05 12.94 12.05 577,500 12.94 4.46
03-03-24 12.30 12.30 11.95 40,500 12.05 4.16
03-03-21 12.39 12.39 12.25 6,900 12.30 4.24
03-03-20 12.52 12.52 12.04 15,400 12.25 4.22
Date Open High Low Vol Cls adjCls
03-03-19 12.62 12.62 12.52 4,000 12.52 4.32
03-03-18 12.50 12.62 12.31 16,300 12.62 4.35
03-03-17 12.15 12.50 12.15 50,400 12.50 4.31
03-03-14 12.10 12.15 12.10 12,300 12.14 4.19
03-03-13 11.75 12.18 11.75 39,300 12.04 4.15
03-03-12 11.55 11.75 11.51 51,900 11.75 4.05
03-03-11 11.28 11.50 11.28 24,700 11.50 3.97
03-03-10 11.27 11.27 11.22 1,800 11.22 3.87
03-03-07 11.36 11.50 11.26 13,000 11.26 3.88
Date Open High Low Vol Cls adjCls
03-03-06 11.33 11.49 11.33 1,800 11.36 3.92
03-03-05 11.54 11.54 11.21 15,700 11.41 3.93
03-03-04 11.49 11.51 11.48 19,300 11.50 3.97
03-03-03 11.45 11.55 11.45 13,600 11.51 3.97
03-02-28 11.55 11.60 11.35 4,600 11.35 3.91
03-02-27 11.49 11.53 11.46 12,600 11.50 3.97
03-02-26 11.46 11.51 11.35 63,600 11.50 3.97
03-02-25 11.55 11.55 11.47 31,000 11.51 3.97
03-02-24 11.60 11.61 11.50 62,100 11.60 4.00
Date Open High Low Vol Cls adjCls
03-02-21 11.60 11.60 11.45 49,200 11.58 3.99
03-02-20 11.40 11.59 11.39 69,300 11.51 3.97
03-02-19 11.44 11.50 11.25 46,000 11.40 3.93
03-02-18 9.38 11.58 9.38 120,600 11.49 3.96
03-02-14 9.33 9.52 8.84 75,300 9.37 3.23
03-02-13 10.13 10.15 8.86 51,400 9.43 3.25
03-02-12 10.17 10.29 10.00 15,700 10.13 3.49
03-02-11 10.20 10.36 10.13 14,500 10.17 3.51
03-02-10 10.58 10.58 10.13 11,200 10.30 3.55
Date Open High Low Vol Cls adjCls
03-02-07 10.57 10.60 10.48 4,200 10.59 3.65
03-02-06 10.45 10.58 10.45 1,900 10.57 3.65
03-02-05 10.41 10.45 10.27 13,600 10.42 3.59
03-02-04 11.17 11.17 10.00 20,700 10.38 3.58
03-02-03 11.10 11.20 11.10 7,200 11.19 3.86
03-01-31 11.10 11.36 11.06 21,300 11.25 3.88
03-01-30 11.45 11.48 11.06 5,800 11.48 3.96
03-01-29 11.26 11.49 11.25 8,200 11.44 3.95
03-01-28 11.60 11.60 11.07 9,100 11.29 3.89
Date Open High Low Vol Cls adjCls
03-01-27 11.15 11.30 11.09 7,200 11.29 3.89
03-01-24 11.45 11.77 11.06 38,700 11.21 3.87
03-01-23 11.23 11.51 11.02 19,000 11.14 3.84
03-01-22 11.10 11.77 11.09 30,100 11.27 3.89
03-01-21 11.30 11.42 10.60 19,000 10.86 3.75
03-01-17 11.30 11.60 11.30 10,300 11.31 3.90
03-01-16 11.50 11.68 10.58 27,100 11.45 3.95
03-01-15 11.58 11.58 11.44 19,500 11.53 3.98
03-01-14 11.56 11.57 11.33 5,400 11.46 3.95
Date Open High Low Vol Cls adjCls
03-01-13 11.11 11.56 11.11 4,500 11.56 3.99
03-01-10 11.72 11.72 11.35 10,800 11.47 3.96
03-01-09 11.71 11.80 11.60 58,600 11.72 4.04
03-01-08 11.65 11.80 11.65 47,400 11.70 4.03
03-01-07 11.60 11.90 11.60 40,000 11.69 4.03
03-01-06 11.36 11.70 10.81 35,200 11.60 4.00
03-01-03 10.75 11.40 10.75 27,100 11.36 3.92
03-01-02 10.80 11.29 10.60 10,500 11.29 3.89
02-12-31 10.12 11.00 10.12 6,700 10.79 3.72
Date Open High Low Vol Cls adjCls
02-12-30 10.06 11.20 9.80 47,200 11.10 3.83
02-12-27 11.04 11.33 11.00 12,700 11.24 3.88
02-12-26 10.96 11.05 10.26 40,000 11.05 3.81
02-12-24 10.80 11.00 10.80 4,600 10.81 3.73
02-12-23 10.20 10.85 10.20 33,700 10.80 3.72
02-12-20 10.17 10.75 10.17 33,900 10.43 3.60
02-12-19 10.16 10.80 9.71 57,100 10.74 3.70
02-12-18 9.14 10.15 9.12 27,100 10.15 3.50
02-12-17 9.30 9.30 9.10 18,900 9.12 3.15
Date Open High Low Vol Cls adjCls
02-12-16 9.90 9.91 9.31 39,100 9.49 3.27
02-12-13 9.79 9.90 9.67 21,100 9.80 3.38
02-12-12 9.54 9.83 9.54 11,200 9.79 3.38
02-12-11 9.60 9.95 9.60 39,600 9.70 3.35
02-12-10 10.08 10.08 9.90 34,600 9.90 3.41
02-12-09 10.62 11.05 10.16 45,000 10.16 3.50
02-12-06 9.72 10.80 9.72 29,200 10.62 3.66
02-12-05 10.00 10.30 10.00 33,700 10.19 3.51
02-12-04 9.89 9.93 9.68 12,300 9.89 3.41
Date Open High Low Vol Cls adjCls
02-12-03 9.35 9.89 9.35 14,400 9.88 3.41
02-12-02 9.75 9.80 9.25 10,800 9.35 3.22
02-11-29 8.70 9.80 8.70 43,200 9.41 3.25
02-11-27 9.00 9.04 8.80 31,600 8.80 3.03
02-11-26 9.01 9.02 8.80 2,800 9.00 3.10
02-11-25 8.80 8.98 8.80 7,800 8.89 3.07
02-11-22 8.90 9.05 8.51 17,700 8.80 3.03
02-11-21 8.25 8.81 8.25 19,000 8.81 3.04
02-11-20 8.23 8.43 8.22 520,600 8.35 2.88
Date Open High Low Vol Cls adjCls
02-11-19 8.48 8.48 8.40 5,100 8.48 2.92
02-11-18 8.31 8.49 8.05 19,800 8.49 2.93
02-11-15 8.33 8.33 8.30 4,500 8.30 2.86
02-11-14 8.17 8.68 8.05 11,700 8.68 2.99
02-11-13 8.70 8.70 8.20 10,900 8.40 2.90
02-11-12 8.02 8.20 8.00 8,200 8.20 2.83
02-11-11 8.15 8.25 7.70 10,800 7.70 2.66
02-11-08 8.11 8.69 8.11 6,900 8.16 2.81
02-11-07 8.36 8.41 8.30 16,600 8.30 2.86
Date Open High Low Vol Cls adjCls
02-11-06 8.11 8.54 8.11 17,700 8.31 2.87
02-11-05 8.38 8.40 7.85 15,300 7.85 2.71
02-11-04 7.52 8.82 7.52 53,500 8.10 2.79
02-11-01 7.32 7.60 7.32 15,900 7.55 2.60
02-10-31 7.32 7.40 7.32 3,300 7.40 2.55
02-10-30 7.16 7.42 7.16 5,800 7.42 2.56
02-10-29 7.32 7.32 7.13 2,700 7.31 2.52
02-10-28 7.31 7.31 7.31 1,500 7.31 2.52
02-10-25 7.01 7.30 7.01 30,700 7.29 2.51
Date Open High Low Vol Cls adjCls
02-10-24 7.12 7.16 7.12 4,500 7.16 2.47
02-10-23 7.40 7.40 7.02 3,300 7.14 2.46
02-10-22 7.08 7.35 7.00 14,500 7.34 2.53
02-10-21 7.10 7.18 7.09 5,500 7.10 2.45
02-10-18 7.02 7.11 7.02 8,700 7.10 2.45
02-10-17 6.75 7.12 6.72 23,400 7.01 2.42
02-10-16 6.50 6.98 6.50 9,600 6.70 2.31
02-10-15 6.76 7.14 6.76 80,500 7.00 2.41
02-10-14 6.55 6.66 6.55 3,300 6.56 2.26
Date Open High Low Vol Cls adjCls
02-10-11 6.24 6.63 6.24 7,800 6.55 2.26
02-10-10 6.30 6.74 6.25 19,800 6.51 2.25
02-10-09 6.50 6.90 6.23 7,800 6.32 2.18
02-10-08 6.30 6.41 6.30 17,500 6.40 2.21
02-10-07 6.89 6.89 6.14 21,600 6.30 2.17
02-10-04 6.85 7.00 5.75 756,000 6.10 2.10
02-10-03 7.03 7.03 6.65 23,100 6.80 2.35
02-10-02 7.57 7.57 6.85 38,700 7.05 2.43
02-10-01 7.01 7.27 6.79 82,900 7.23 2.49
Date Open High Low Vol Cls adjCls
02-09-30 7.35 7.35 7.05 33,300 7.05 2.43
02-09-27 7.47 7.61 7.45 10,300 7.45 2.57
02-09-26 7.55 7.55 7.45 29,400 7.45 2.57
02-09-25 8.00 8.05 7.70 17,200 7.70 2.66
02-09-24 7.68 7.94 7.50 29,800 7.50 2.59
02-09-23 7.66 8.10 7.65 11,400 7.65 2.64
02-09-20 7.76 8.08 7.75 16,200 7.76 2.68
02-09-19 7.91 8.08 7.75 22,600 7.75 2.67
02-09-18 7.90 8.09 7.90 23,800 7.96 2.75
Date Open High Low Vol Cls adjCls
02-09-17 7.75 8.08 7.75 1,900 7.87 2.71
02-09-16 8.00 8.00 8.00 13,600 8.00 2.76
02-09-13 8.01 8.01 8.01 4,200 8.01 2.76
02-09-12 8.14 8.14 8.05 1,800 8.05 2.78
02-09-11 8.17 8.17 8.02 3,100 8.02 2.77
02-09-10 8.20 8.21 8.18 24,900 8.18 2.82
02-09-09 8.15 8.21 7.70 7,300 7.86 2.71
02-09-06 8.14 8.19 8.00 26,700 8.00 2.76
02-09-05 8.15 8.15 8.05 6,700 8.15 2.81
Date Open High Low Vol Cls adjCls
02-09-04 8.16 8.20 8.16 9,000 8.17 2.82
02-09-03 8.15 8.22 8.15 16,800 8.22 2.83
02-08-30 8.30 8.42 8.20 15,700 8.20 2.83
02-08-29 8.30 8.47 8.21 13,200 8.21 2.83
02-08-28 8.20 8.46 8.20 46,300 8.20 2.83
02-08-27 8.36 8.38 8.26 13,000 8.28 2.86
02-08-26 8.56 8.56 8.32 13,500 8.32 2.87
02-08-23 8.50 8.50 8.50 16,600 8.50 2.93
02-08-22 8.72 8.72 8.71 8,700 8.71 3.00
Date Open High Low Vol Cls adjCls
02-08-21 8.72 8.73 8.56 11,800 8.60 2.97
02-08-20 8.59 8.60 8.56 25,800 8.60 2.97
02-08-19 8.32 8.60 8.32 24,900 8.50 2.93
02-08-16 8.11 8.50 8.11 16,600 8.50 2.93
02-08-15 8.45 8.45 8.06 24,400 8.06 2.78
02-08-14 8.51 8.84 8.44 12,100 8.44 2.91
02-08-13 8.76 9.12 8.50 7,600 9.12 3.15
02-08-12 8.83 8.83 8.83 1,000 8.83 3.05
02-08-09 8.50 8.65 8.50 2,400 8.65 2.98
Date Open High Low Vol Cls adjCls
02-08-08 8.06 8.53 8.06 3,600 8.53 2.94
02-08-07 8.06 8.45 8.05 9,100 8.05 2.78
02-08-06 8.05 8.36 8.05 14,800 8.06 2.78
02-08-05 8.56 8.56 8.04 9,900 8.04 2.77
02-08-02 9.00 9.00 8.00 38,700 8.50 2.93
02-08-01 8.70 9.00 8.50 11,200 8.50 2.93
02-07-31 8.55 9.80 8.50 51,000 9.33 3.22
02-07-30 8.29 9.18 8.29 41,500 9.18 3.17
02-07-29 8.00 8.25 8.00 58,900 8.25 2.85
Date Open High Low Vol Cls adjCls
02-07-26 8.00 8.03 8.00 12,700 8.02 2.77
02-07-25 7.77 8.07 7.77 4,000 8.00 2.76
02-07-24 8.04 8.04 7.55 35,100 7.89 2.72
02-07-23 8.15 8.15 7.25 7,200 7.85 2.71
02-07-22 7.56 8.05 7.50 30,300 8.00 2.76
02-07-19 7.60 7.60 7.50 9,100 7.50 2.59
02-07-18 7.33 7.60 7.33 13,600 7.60 2.62
02-07-17 7.38 7.59 7.12 3,600 7.50 2.59
02-07-16 7.70 7.75 7.38 13,200 7.70 2.66
Date Open High Low Vol Cls adjCls
02-07-15 7.52 7.75 7.50 9,400 7.69 2.65
02-07-12 7.50 7.75 7.50 11,200 7.50 2.59
02-07-11 7.40 7.68 7.40 20,200 7.50 2.59
02-07-10 7.45 7.72 7.45 11,200 7.50 2.59
02-07-09 7.32 7.71 7.32 9,400 7.57 2.61
02-07-08 6.91 7.71 6.91 8,200 7.31 2.52
02-07-05 7.60 7.80 7.57 4,500 7.57 2.61
02-07-03 7.05 7.59 7.01 13,600 7.59 2.62
02-07-02 7.05 7.47 7.05 51,000 7.25 2.50
Date Open High Low Vol Cls adjCls
02-07-01 6.90 7.41 6.85 30,700 7.41 2.56
02-06-28 6.56 6.90 6.49 340,300 6.90 2.38
02-06-27 6.75 6.75 6.45 42,900 6.56 2.26
02-06-26 6.90 6.97 6.31 98,200 6.97 2.40
02-06-25 7.64 7.64 6.98 31,600 7.00 2.41
02-06-24 8.20 8.45 7.64 21,600 7.64 2.63
02-06-21 8.20 8.33 7.91 11,200 7.96 2.75
02-06-20 8.50 8.51 8.03 27,600 8.06 2.78
02-06-19 8.26 8.50 8.05 18,600 8.05 2.78
Date Open High Low Vol Cls adjCls
02-06-18 8.38 8.50 8.01 27,000 8.40 2.90
02-06-17 8.54 8.72 8.01 41,100 8.26 2.85
02-06-14 8.71 8.80 8.50 25,600 8.57 2.96
02-06-13 8.69 9.00 8.69 49,900 8.79 3.03
02-06-12 8.88 9.09 8.01 58,900 8.89 3.07
02-06-11 10.00 10.00 9.00 20,200 9.34 3.22
02-06-10 9.41 9.98 9.41 31,200 9.78 3.37
02-06-07 9.51 9.74 9.25 27,100 9.56 3.30
02-06-06 9.76 9.82 9.45 40,900 9.50 3.28
Date Open High Low Vol Cls adjCls
02-06-05 9.75 9.89 9.75 39,100 9.82 3.39
02-06-04 9.65 10.00 9.65 26,500 9.87 3.40
02-06-03 9.60 10.12 9.60 18,100 9.65 3.33
02-05-31 10.30 10.30 9.62 8,100 9.84 3.39
02-05-30 10.45 10.45 10.00 10,300 10.10 3.48
02-05-29 9.91 10.39 9.65 8,500 10.39 3.58
02-05-28 10.20 10.40 10.04 26,700 10.40 3.59
02-05-24 10.14 10.40 10.04 16,300 10.20 3.52
02-05-23 10.00 10.22 9.60 15,300 10.17 3.51
Date Open High Low Vol Cls adjCls
02-05-22 10.40 10.40 10.06 128,400 10.35 3.57
02-05-21 10.20 10.40 10.20 13,200 10.40 3.59
02-05-20 10.06 10.50 10.06 85,200 10.40 3.59
02-05-17 10.55 10.55 10.06 21,100 10.37 3.58
02-05-16 10.49 10.55 10.21 51,900 10.55 3.64
02-05-15 10.06 10.58 10.06 42,000 10.50 3.62
02-05-14 10.06 10.52 10.06 40,200 10.50 3.62
02-05-13 10.06 10.50 9.95 15,900 10.49 3.62
02-05-10 10.06 10.50 10.06 4,200 10.50 3.62
Date Open High Low Vol Cls adjCls
02-05-09 10.15 10.60 10.15 30,600 10.50 3.62
02-05-08 10.00 10.40 9.50 30,600 10.30 3.55
02-05-07 10.25 10.70 9.48 10,300 10.40 3.59
02-05-06 9.85 10.00 9.44 57,300 9.50 3.28
02-05-03 10.22 10.35 9.35 22,200 9.82 3.39
02-05-02 10.30 10.49 10.10 52,600 10.20 3.52
02-05-01 10.21 10.72 10.21 38,200 10.30 3.55
02-04-30 10.50 10.77 10.50 24,700 10.77 3.71
02-04-29 10.50 10.70 10.50 6,400 10.50 3.62
Date Open High Low Vol Cls adjCls
02-04-26 10.60 10.90 10.46 36,600 10.70 3.69
02-04-25 10.93 10.99 10.51 18,000 10.75 3.71
02-04-24 10.51 10.96 10.51 900 10.53 3.63
02-04-23 10.40 10.97 10.40 18,000 10.95 3.78
02-04-22 10.22 10.97 10.22 26,500 10.50 3.62
02-04-19 10.24 10.36 10.24 1,500 10.36 3.57
02-04-18 10.90 11.00 10.89 62,100 11.00 3.79
02-04-17 10.50 11.36 10.49 15,300 10.75 3.71
02-04-16 10.52 10.88 10.52 7,800 10.75 3.71
Date Open High Low Vol Cls adjCls
02-04-15 10.40 10.51 10.01 4,200 10.51 3.62
02-04-12 10.43 10.60 10.40 13,600 10.60 3.66
02-04-11 10.80 11.25 10.30 18,600 10.75 3.71
02-04-10 10.25 10.75 10.01 7,300 10.75 3.71
02-04-09 10.20 11.50 10.00 24,400 10.36 3.57
02-04-08 10.50 11.49 10.50 13,600 10.60 3.66
02-04-05 10.75 10.75 10.43 9,100 10.75 3.71
02-04-04 10.95 11.94 10.45 563,400 10.75 3.71
02-04-03 10.40 11.52 10.25 73,900 11.10 3.83
Date Open High Low Vol Cls adjCls
02-04-02 10.50 10.55 10.50 9,600 10.55 3.64
02-04-01 10.05 10.64 10.05 27,600 10.50 3.62
02-03-28 10.11 10.87 10.11 7,200 10.57 3.65
02-03-27 10.35 10.99 10.25 109,300 10.25 3.53
02-03-26 11.68 11.68 10.59 28,900 10.60 3.66
02-03-25 12.15 12.45 12.00 22,900 12.15 4.19
02-03-22 12.00 12.04 12.00 22,900 12.02 4.15
02-03-21 12.00 12.10 12.00 40,900 12.00 4.14
02-03-20 11.61 12.21 11.60 24,000 12.00 4.14
Date Open High Low Vol Cls adjCls
02-03-19 11.84 12.16 11.80 39,600 11.80 4.07
02-03-18 12.03 12.47 11.95 52,800 12.25 4.22
02-03-15 12.59 12.79 12.01 52,300 12.10 4.17
02-03-14 11.87 12.90 11.87 117,900 12.90 4.45
02-03-13 11.53 12.29 11.53 45,000 11.88 4.10
02-03-12 11.48 12.00 11.32 38,200 11.74 4.05
02-03-11 11.35 11.70 10.85 40,500 11.01 3.80
02-03-08 10.74 11.60 10.61 24,400 10.61 3.66
02-03-07 10.00 10.56 9.84 51,700 10.50 3.62
Date Open High Low Vol Cls adjCls
02-03-06 9.60 10.21 9.60 15,900 10.00 3.45
02-03-05 10.60 10.60 10.59 1,000 10.59 3.65
02-03-04 10.75 10.75 10.44 11,700 10.60 3.66
02-03-01 9.44 10.60 9.44 23,400 10.60 3.66
02-02-28 9.66 9.94 9.64 6,900 9.64 3.32
02-02-27 9.69 9.94 9.69 12,700 9.84 3.39
02-02-26 9.50 9.69 9.25 6,900 9.25 3.19
02-02-25 9.49 9.69 9.20 11,700 9.69 3.34
02-02-22 10.24 10.24 9.20 18,000 9.40 3.24
Date Open High Low Vol Cls adjCls
02-02-21 9.70 10.05 9.21 6,700 9.97 3.44
02-02-20 10.23 10.24 9.60 20,800 9.71 3.35
02-02-19 9.70 10.60 9.70 26,100 10.19 3.51
02-02-15 9.88 10.24 9.33 8,700 10.10 3.48
02-02-14 9.00 11.21 8.25 28,900 9.69 3.34
02-02-13 10.38 10.39 9.25 22,000 9.25 3.19
02-02-12 10.88 10.88 9.88 20,800 10.00 3.45
02-02-11 8.51 10.45 8.50 96,400 9.71 3.35
02-02-08 8.90 9.15 8.25 130,900 8.30 2.86
Date Open High Low Vol Cls adjCls
02-02-07 10.00 10.02 8.90 134,200 9.47 3.27
02-02-06 10.00 10.50 10.00 23,400 10.50 3.62
02-02-05 10.50 10.50 9.31 136,500 10.15 3.50
02-02-04 11.25 11.25 10.25 42,300 10.55 3.64
02-02-01 11.11 11.50 11.09 25,600 11.25 3.88
02-01-31 11.51 11.70 11.15 67,200 11.15 3.85
02-01-30 11.70 11.71 11.25 49,900 11.29 3.89
02-01-29 11.90 12.17 11.60 27,900 11.60 4.00
02-01-28 11.76 12.10 11.75 36,600 11.75 4.05
Date Open High Low Vol Cls adjCls
02-01-25 11.60 12.16 11.60 15,400 12.00 4.14
02-01-24 11.78 12.20 11.50 21,700 11.50 3.97
02-01-23 11.90 12.28 11.78 36,600 11.80 4.07
02-01-22 12.79 12.79 11.95 45,900 11.95 4.12
02-01-18 12.28 12.59 12.15 58,200 12.36 4.26
02-01-17 12.57 12.60 12.25 37,000 12.60 4.35
02-01-16 12.65 12.85 12.35 37,000 12.80 4.41
02-01-15 12.40 12.48 12.25 46,900 12.30 4.24
02-01-14 12.25 12.40 12.25 43,300 12.25 4.22
Date Open High Low Vol Cls adjCls
02-01-11 12.25 12.35 12.25 2,700 12.25 4.22
02-01-10 12.26 12.70 12.25 24,300 12.25 4.22
02-01-09 12.47 13.24 12.20 43,800 12.26 4.23
02-01-08 12.25 12.47 12.11 55,000 12.25 4.22
02-01-07 12.50 12.75 12.15 62,700 12.59 4.34
02-01-04 12.38 12.95 12.38 10,300 12.93 4.46
02-01-03 12.50 12.99 12.31 37,500 12.99 4.48
02-01-02 12.48 12.80 12.42 32,500 12.43 4.29
01-12-31 12.78 12.78 12.05 33,300 12.40 4.28
Date Open High Low Vol Cls adjCls
01-12-28 12.00 12.80 12.00 46,800 12.50 4.31
01-12-27 12.34 12.48 11.99 58,600 12.00 4.14
01-12-26 12.11 12.13 11.75 99,900 12.00 4.14
01-12-24 12.09 12.15 12.00 52,800 12.05 4.16
01-12-21 12.20 12.50 12.00 49,000 12.12 4.18
01-12-20 12.01 12.14 12.00 63,000 12.02 4.15
01-12-19 11.80 12.50 11.79 79,300 12.00 4.14
01-12-18 12.40 12.49 11.80 90,000 12.00 4.14
01-12-17 12.50 12.55 11.77 38,700 11.85 4.09
Date Open High Low Vol Cls adjCls
01-12-14 12.35 12.75 12.25 44,200 12.50 4.31
01-12-13 12.31 13.29 11.92 68,800 12.60 4.35
01-12-12 12.81 12.84 12.37 8,500 12.59 4.34
01-12-11 12.94 13.10 12.35 35,100 12.75 4.40
01-12-10 13.00 13.00 12.25 108,900 12.90 4.45
01-12-07 11.76 12.18 11.55 280,900 11.95 4.12
01-12-06 11.80 11.92 11.50 105,000 11.77 4.06
01-12-05 11.52 11.88 11.50 33,000 11.52 3.97
01-12-04 12.01 12.10 11.51 46,500 11.63 4.01
Date Open High Low Vol Cls adjCls
01-12-03 12.20 12.25 11.51 90,100 11.51 3.97
01-11-30 12.05 12.10 11.90 41,800 12.03 4.15
01-11-29 12.10 12.10 11.90 54,900 12.05 4.16
01-11-28 12.53 12.90 11.95 63,100 12.00 4.14
01-11-27 12.09 12.65 12.01 161,100 12.55 4.33
01-11-26 12.32 12.40 11.95 130,000 12.05 4.16
01-11-23 11.95 12.30 11.95 9,400 12.10 4.17
01-11-21 11.49 12.00 11.37 62,500 11.90 4.10
01-11-20 11.70 11.88 11.70 35,200 11.88 4.10
Date Open High Low Vol Cls adjCls
01-11-19 11.65 12.38 11.45 66,300 11.90 4.10
01-11-16 12.39 12.39 11.75 15,700 11.91 4.11
01-11-15 12.40 12.45 12.15 17,700 12.40 4.28
01-11-14 11.65 11.95 11.25 81,100 11.90 4.10
01-11-13 11.85 12.39 11.50 29,800 11.88 4.10
01-11-12 11.76 12.38 11.32 16,600 12.29 4.24
01-11-09 11.58 12.30 11.50 67,200 12.09 4.17
01-11-08 12.75 12.75 11.24 181,300 11.74 4.05
01-11-07 13.02 13.02 12.75 18,000 12.90 4.45
Date Open High Low Vol Cls adjCls
01-11-06 13.25 13.83 12.90 34,600 13.15 4.53
01-11-05 12.50 13.05 12.25 29,200 12.99 4.48
01-11-02 13.00 13.00 12.60 16,200 12.60 4.35
01-11-01 13.04 13.49 12.53 9,100 13.17 4.54
01-10-31 13.79 13.79 13.01 16,200 13.50 4.66
01-10-30 13.75 14.13 12.75 26,200 13.23 4.56
01-10-29 14.44 14.44 13.75 15,000 13.81 4.76
01-10-26 14.35 14.40 13.70 9,400 13.75 4.74
01-10-25 14.25 14.25 14.00 19,900 14.05 4.85
Date Open High Low Vol Cls adjCls
01-10-24 14.19 14.25 13.75 29,200 14.00 4.83
01-10-23 13.90 14.25 13.73 87,900 13.77 4.75
01-10-22 13.90 13.94 13.67 63,600 13.80 4.76
01-10-19 13.80 13.94 13.80 15,000 13.80 4.76
01-10-18 14.25 14.45 13.75 133,600 13.90 4.79
01-10-17 13.83 14.00 13.15 152,500 13.95 4.81
01-10-16 15.25 15.30 13.13 61,600 13.30 4.59
01-10-15 14.75 15.00 14.50 17,100 14.85 5.12
01-10-12 14.50 15.00 14.50 20,800 15.00 5.17
Date Open High Low Vol Cls adjCls
01-10-11 14.60 14.89 14.30 38,800 14.80 5.10
01-10-10 14.45 14.90 14.30 44,500 14.50 5.00
01-10-09 14.39 14.50 14.20 17,500 14.50 5.00
01-10-08 14.00 14.25 14.00 30,100 14.25 4.91
01-10-05 13.52 13.99 13.40 14,100 13.55 4.67
01-10-04 14.00 14.25 13.00 28,300 13.71 4.73
01-10-03 13.30 14.20 13.25 15,700 14.20 4.90
01-10-02 13.62 14.50 13.25 17,100 13.74 4.74
01-10-01 14.65 14.65 13.11 24,000 14.60 5.04
Date Open High Low Vol Cls adjCls
01-09-28 13.24 14.74 13.00 51,900 14.73 5.08
01-09-27 13.01 13.25 13.00 28,900 13.25 4.57
01-09-26 13.50 13.78 12.97 65,800 13.00 4.48
01-09-25 13.74 13.90 13.00 24,300 13.10 4.52
01-09-24 13.02 13.54 13.00 35,500 13.49 4.65
01-09-21 12.86 13.30 12.50 51,300 13.15 4.53
01-09-20 13.40 13.75 13.00 64,800 13.45 4.64
01-09-19 13.98 14.00 13.25 68,800 13.75 4.74
01-09-18 15.09 15.09 13.35 40,600 14.00 4.83
Date Open High Low Vol Cls adjCls
01-09-17 14.81 15.86 13.78 295,800 14.75 5.09
01-09-10 15.38 15.60 14.00 108,600 14.45 4.98
01-09-07 15.69 15.70 15.38 56,200 15.60 5.38
01-09-06 15.89 15.99 15.74 39,300 15.74 5.43
01-09-05 15.99 15.99 15.74 54,400 15.81 5.45
01-09-04 15.84 15.86 15.84 17,200 15.84 5.46
01-08-31 16.01 16.01 15.80 9,600 15.90 5.48
01-08-30 15.95 16.00 15.84 78,400 15.98 5.51
01-08-29 15.94 16.10 15.94 14,400 15.94 5.50
Date Open High Low Vol Cls adjCls
01-08-28 16.05 16.10 15.94 35,100 15.94 5.50
01-08-27 16.00 16.10 15.94 54,000 16.10 5.55
01-08-24 16.34 16.35 15.90 87,300 15.94 5.50
01-08-23 16.09 16.11 16.05 139,200 16.11 5.56
01-08-22 16.07 16.24 16.00 19,300 16.10 5.55
01-08-21 15.80 16.40 15.80 135,400 16.05 5.54
01-08-20 15.90 16.25 15.80 15,000 16.00 5.52
01-08-17 16.40 16.45 16.00 130,600 16.02 5.52
01-08-16 16.10 16.40 16.10 32,100 16.10 5.55
Date Open High Low Vol Cls adjCls
01-08-15 16.15 16.40 16.05 69,900 16.15 5.57
01-08-14 15.10 16.42 15.10 37,800 16.15 5.57
01-08-13 15.22 15.23 14.61 73,000 15.00 5.17
01-08-10 14.75 15.24 14.45 112,900 15.00 5.17
01-08-09 14.76 15.00 14.65 28,000 14.99 5.17
01-08-08 14.60 15.00 14.50 62,100 14.75 5.09
01-08-07 14.25 14.49 14.25 13,500 14.25 4.91
01-08-06 14.60 14.60 14.25 15,700 14.25 4.91
01-08-03 14.87 15.00 14.30 17,500 14.45 4.98
Date Open High Low Vol Cls adjCls
01-08-02 15.10 15.10 14.51 8,200 14.51 5.00
01-08-01 14.78 15.25 14.74 36,600 15.00 5.17
01-07-31 14.25 14.65 13.81 86,400 14.55 5.02
01-07-30 13.55 14.00 13.53 14,400 13.80 4.76
01-07-27 14.00 14.22 13.76 11,400 14.00 4.83
01-07-26 14.00 14.09 14.00 1,900 14.00 4.83
01-07-25 14.20 14.20 14.00 9,000 14.00 4.83
01-07-24 14.22 14.22 13.26 46,800 14.14 4.88
01-07-23 14.25 14.25 14.10 52,800 14.22 4.90
Date Open High Low Vol Cls adjCls
01-07-20 14.08 14.30 13.80 41,100 14.00 4.83
01-07-19 13.73 14.49 13.48 25,800 14.35 4.95
01-07-18 14.15 14.16 13.50 18,100 13.94 4.81
01-07-17 13.98 14.31 13.80 31,600 14.15 4.88
01-07-16 14.40 14.50 13.75 7,800 14.00 4.83
01-07-13 14.50 14.50 14.00 11,400 14.19 4.89
01-07-12 13.83 14.50 13.55 44,200 14.47 4.99
01-07-11 13.50 13.75 12.82 16,600 13.59 4.69
01-07-10 13.35 14.03 13.35 60,700 14.00 4.83
Date Open High Low Vol Cls adjCls
01-07-09 13.51 14.22 13.25 17,700 13.25 4.57
01-07-06 13.11 14.40 12.90 50,100 13.50 4.66
01-07-05 13.25 13.92 13.15 22,000 13.15 4.53
01-07-03 14.00 14.40 13.85 10,800 14.05 4.85
01-07-02 14.15 14.40 13.51 30,100 14.15 4.88
01-06-29 13.10 14.00 12.95 104,100 14.00 4.83
01-06-28 13.28 13.28 12.91 70,200 13.00 4.48
01-06-27 12.30 13.30 12.30 54,100 12.81 4.42
01-06-26 12.30 12.64 12.00 72,900 12.50 4.31
Date Open High Low Vol Cls adjCls
01-06-25 12.45 12.45 12.00 13,600 12.30 4.24
01-06-22 12.25 12.30 11.66 42,700 12.15 4.19
01-06-21 13.00 13.12 12.11 126,100 12.11 4.18
01-06-20 11.85 13.05 11.75 70,600 13.05 4.50
01-06-19 12.50 13.25 11.75 114,700 11.75 4.05
01-06-18 12.86 12.99 12.00 37,300 12.00 4.14
01-06-15 13.99 13.99 12.95 65,800 13.05 4.50
01-06-14 14.90 15.00 13.50 82,900 13.99 4.82
01-06-13 15.25 15.25 14.85 68,400 14.90 5.14
Date Open High Low Vol Cls adjCls
01-06-12 15.26 15.50 15.00 74,400 15.10 5.21
01-06-11 16.15 16.15 15.00 203,500 15.21 5.25
01-06-08 17.10 17.10 16.15 153,600 16.50 5.69
01-06-07 17.48 17.99 16.31 248,800 17.00 5.86
01-06-06 16.11 17.49 14.85 330,300 17.03 5.87
01-06-05 15.01 16.00 15.00 57,600 15.49 5.34
01-06-04 14.75 15.67 14.75 28,300 15.40 5.31
01-06-01 14.00 15.10 13.76 20,400 14.65 5.05
01-05-31 14.20 14.51 13.61 11,800 13.75 4.74
Date Open High Low Vol Cls adjCls
01-05-30 14.50 14.89 13.35 22,200 13.90 4.79
01-05-29 14.72 15.19 14.25 32,800 14.40 4.97
01-05-25 14.50 14.72 14.25 9,100 14.50 5.00
01-05-24 14.50 14.72 14.35 51,400 14.53 5.01
01-05-23 14.35 14.60 14.25 14,500 14.60 5.04
01-05-22 14.70 14.90 14.10 35,200 14.35 4.95
01-05-21 14.55 14.75 14.55 22,200 14.69 5.07
01-05-18 14.05 14.80 14.05 37,800 14.52 5.01
01-05-17 14.44 14.49 14.01 29,700 14.30 4.93
Date Open High Low Vol Cls adjCls
01-05-16 13.13 14.45 13.13 57,700 14.15 4.88
01-05-15 12.94 13.50 12.94 42,300 13.50 4.66
01-05-14 12.56 12.86 12.56 22,500 12.81 4.42
01-05-11 12.81 12.81 12.45 5,400 12.57 4.33
01-05-10 12.70 12.70 12.40 9,400 12.62 4.35
01-05-09 12.52 12.85 12.52 15,700 12.70 4.38
01-05-08 12.49 12.75 12.27 12,600 12.52 4.32
01-05-07 12.12 12.31 12.02 15,000 12.23 4.22
01-05-04 11.85 12.24 11.85 4,500 12.23 4.22
Date Open High Low Vol Cls adjCls
01-05-03 12.01 12.06 11.85 6,900 11.85 4.09
01-05-02 12.60 12.60 11.45 22,000 12.17 4.20
01-05-01 13.11 13.11 12.01 23,400 12.03 4.15
01-04-30 12.50 12.95 12.25 14,500 12.94 4.46
01-04-27 12.01 12.20 12.01 12,300 12.20 4.21
01-04-26 11.75 12.00 11.75 13,000 11.90 4.10
01-04-25 12.00 12.00 11.76 223,200 11.76 4.06
01-04-24 12.50 12.65 11.98 52,200 12.04 4.15
01-04-23 13.06 13.10 12.25 16,300 12.51 4.31
Date Open High Low Vol Cls adjCls
01-04-20 13.05 13.05 13.01 15,300 13.05 4.50
01-04-19 14.00 14.00 12.75 41,800 13.24 4.57
01-04-18 13.00 13.85 12.76 38,400 13.39 4.62
01-04-17 12.90 12.90 12.56 10,000 12.90 4.45
01-04-16 12.79 12.89 12.25 9,400 12.62 4.35
01-04-12 12.17 13.20 12.17 31,500 12.80 4.41
01-04-11 12.62 13.10 12.52 20,200 12.83 4.42
01-04-10 12.00 12.65 11.93 10,500 12.25 4.22
01-04-09 11.62 12.00 11.50 19,000 11.60 4.00
Date Open High Low Vol Cls adjCls
01-04-06 11.38 11.63 11.38 47,700 11.50 3.97
01-04-05 11.50 12.00 11.38 33,400 11.38 3.92
01-04-04 12.06 12.08 11.00 76,900 11.56 3.99
01-04-03 12.94 13.44 12.25 54,600 12.44 4.29
01-04-02 12.87 13.44 12.87 46,300 13.44 4.63
01-03-30 12.87 13.25 12.75 48,700 13.00 4.48
01-03-29 13.06 13.50 12.62 33,900 13.50 4.66
01-03-28 13.25 13.25 12.62 31,500 13.25 4.57
01-03-27 13.06 13.37 13.06 15,300 13.25 4.57
Date Open High Low Vol Cls adjCls
01-03-26 13.50 13.63 12.94 52,600 13.06 4.50
01-03-23 12.50 13.44 12.06 44,500 12.94 4.46
01-03-22 13.00 13.00 12.00 46,800 12.00 4.14
01-03-21 13.03 13.37 12.56 76,000 13.00 4.48
01-03-20 13.02 13.94 13.02 18,900 13.69 4.72
01-03-19 14.56 14.75 12.25 76,500 13.88 4.78
01-03-16 14.31 14.63 14.31 41,500 14.44 4.98
01-03-15 14.87 14.87 14.50 60,900 14.63 5.04
01-03-14 13.50 15.25 13.37 58,600 14.50 5.00
Date Open High Low Vol Cls adjCls
01-03-13 13.56 14.56 11.88 146,400 14.06 4.85
01-03-12 15.19 15.19 13.94 38,400 14.81 5.11
01-03-09 15.50 15.62 15.50 28,000 15.62 5.39
01-03-08 16.63 17.00 15.69 47,400 16.00 5.52
01-03-07 16.75 17.75 15.75 207,100 16.25 5.60
01-03-06 15.20 15.88 15.19 102,300 15.62 5.39
01-03-05 15.16 15.56 15.06 21,700 15.50 5.35
01-03-02 14.94 15.12 14.31 21,300 15.12 5.22
01-03-01 14.06 14.87 14.06 55,800 14.38 4.96
Date Open High Low Vol Cls adjCls
01-02-28 13.53 14.50 13.31 36,600 14.06 4.85
01-02-27 13.88 14.87 13.06 84,300 14.13 4.87
01-02-26 15.25 15.25 13.94 82,300 14.38 4.96
01-02-23 16.25 16.38 14.81 85,500 15.25 5.26
01-02-22 16.50 16.50 16.13 27,600 16.25 5.60
01-02-21 16.38 16.69 16.38 52,600 16.52 5.70
01-02-20 16.69 16.81 16.25 58,000 16.44 5.67
01-02-16 16.00 16.94 16.00 33,000 16.94 5.84
01-02-15 16.50 17.69 16.50 74,400 17.50 6.04
Date Open High Low Vol Cls adjCls
01-02-14 17.00 17.00 15.75 79,200 16.50 5.69
01-02-13 16.81 17.37 16.63 34,600 17.12 5.91
01-02-12 16.56 17.00 16.38 54,400 16.94 5.84
01-02-09 16.88 17.12 16.50 86,500 16.50 5.69
01-02-08 17.00 17.44 17.00 38,800 17.12 5.91
01-02-07 17.81 17.87 16.75 139,900 17.25 5.95
01-02-06 17.84 17.87 17.00 41,100 17.69 6.10
01-02-05 18.50 18.88 17.31 53,700 17.87 6.16
01-02-02 18.00 19.00 17.75 117,600 18.50 6.38
Date Open High Low Vol Cls adjCls
01-02-01 18.06 18.13 17.75 42,700 17.75 6.12
01-01-31 17.75 18.69 17.56 150,900 17.87 6.16
01-01-30 17.69 18.00 17.31 65,700 17.50 6.04
01-01-29 18.69 18.69 17.75 93,700 17.87 6.16
01-01-26 18.00 18.69 18.00 94,900 18.25 6.29
01-01-25 19.25 19.50 18.00 115,200 18.13 6.25
01-01-24 17.94 19.00 17.75 241,200 18.00 6.21
01-01-23 16.81 18.69 16.81 295,200 17.87 6.16
01-01-22 16.50 17.37 16.50 64,500 16.56 5.71
Date Open High Low Vol Cls adjCls
01-01-19 16.50 17.00 16.50 53,500 16.75 5.78
01-01-18 17.19 17.19 16.00 44,100 17.00 5.86
01-01-17 17.50 18.25 16.44 85,000 17.12 5.91
01-01-16 16.06 17.50 15.75 46,300 17.37 5.99
01-01-12 16.88 17.50 16.13 196,300 16.75 5.78
01-01-11 15.50 17.00 15.44 175,600 16.94 5.84
01-01-10 14.63 16.00 14.50 56,700 15.50 5.35
01-01-09 14.50 15.62 14.25 67,900 14.75 5.09
01-01-08 15.56 15.62 14.00 46,900 14.75 5.09
Date Open High Low Vol Cls adjCls
01-01-05 17.09 17.19 15.37 172,900 15.50 5.35
01-01-04 15.22 17.00 14.87 206,500 16.56 5.71
01-01-03 14.00 15.81 13.50 149,500 15.25 5.26
01-01-02 15.25 15.62 14.00 95,500 14.00 4.83
00-12-29 15.62 16.44 14.56 128,800 15.56 5.37
00-12-28 13.63 16.00 13.37 194,500 15.75 5.43
00-12-27 14.00 14.25 13.12 84,600 13.37 4.61
00-12-26 12.50 14.38 12.50 469,900 13.88 4.78
00-12-22 12.38 13.25 12.00 225,400 12.50 4.31
Date Open High Low Vol Cls adjCls
00-12-21 12.38 12.50 12.00 99,400 12.25 4.22
00-12-20 13.00 13.00 12.00 244,800 12.44 4.29
00-12-19 13.12 13.63 12.62 413,100 12.87 4.44
00-12-18 13.75 13.88 13.50 119,700 13.63 4.70
00-12-15 14.59 14.59 13.37 184,900 13.75 4.74
00-12-14 14.50 15.44 14.00 192,600 14.75 5.09
00-12-13 13.44 15.44 13.06 902,400 14.13 4.87
00-12-12 11.63 11.73 11.19 89,700 11.38 3.92
00-12-11 11.03 11.69 11.00 119,700 11.50 3.97
Date Open High Low Vol Cls adjCls
00-12-08 10.37 11.12 10.19 65,400 11.12 3.84
00-12-07 11.31 11.34 10.13 85,200 10.56 3.64
00-12-06 10.50 11.75 10.50 190,000 11.00 3.79
00-12-05 9.06 11.00 9.00 137,800 10.75 3.71
00-12-04 10.25 10.25 9.06 148,500 9.13 3.15
00-12-01 10.37 10.50 9.75 141,700 10.00 3.45
00-11-30 11.50 11.50 9.94 274,200 10.13 3.49
00-11-29 11.92 12.19 11.06 47,400 11.38 3.92
00-11-28 12.50 13.44 11.69 102,300 11.75 4.05
Date Open High Low Vol Cls adjCls
00-11-27 11.69 12.25 11.50 67,600 12.13 4.18
00-11-24 11.03 11.03 10.50 18,600 11.00 3.79
00-11-22 10.75 11.25 10.25 74,700 10.75 3.71
00-11-21 12.25 12.44 10.87 65,700 11.00 3.79
00-11-20 12.44 13.37 11.88 61,300 12.13 4.18
00-11-17 13.25 13.25 12.50 53,100 12.56 4.33
00-11-16 13.75 13.75 13.00 26,700 13.00 4.48
00-11-15 13.34 13.75 13.00 63,900 13.75 4.74
00-11-14 13.12 13.19 12.87 15,000 12.94 4.46
Date Open High Low Vol Cls adjCls
00-11-13 13.00 13.37 12.25 42,900 13.25 4.57
00-11-10 13.50 13.63 12.50 34,200 13.63 4.70
00-11-09 14.63 14.87 13.12 71,100 13.63 4.70
00-11-08 15.00 15.00 14.69 14,400 14.69 5.07
00-11-07 15.00 15.00 14.63 16,800 15.00 5.17
00-11-06 15.00 15.00 14.63 48,600 15.00 5.17
00-11-03 14.25 15.00 14.25 24,700 14.63 5.04
00-11-02 15.12 15.25 14.13 144,100 14.50 5.00
00-11-01 15.37 15.50 15.12 48,300 15.25 5.26
Date Open High Low Vol Cls adjCls
00-10-31 15.50 15.56 14.69 145,800 15.50 5.35
00-10-30 15.33 15.81 15.33 49,900 15.56 5.37
00-10-27 16.00 16.06 15.37 18,600 15.56 5.37
00-10-26 15.81 16.50 14.50 170,100 15.94 5.50
00-10-25 15.75 16.50 15.75 47,400 16.00 5.52
00-10-24 15.50 16.88 15.50 101,400 16.25 5.60
00-10-23 15.00 15.81 14.75 31,500 15.75 5.43
00-10-20 15.62 15.88 13.94 47,700 14.50 5.00
00-10-19 13.25 15.00 13.25 110,200 15.00 5.17
Date Open High Low Vol Cls adjCls
00-10-18 13.31 13.31 12.13 74,200 12.38 4.27
00-10-17 13.41 14.00 13.31 57,600 13.31 4.59
00-10-16 12.44 13.50 12.44 62,200 13.50 4.66
00-10-13 12.28 13.00 12.00 55,500 12.75 4.40
00-10-12 12.87 13.12 12.25 60,400 12.38 4.27
00-10-11 13.31 13.37 12.50 105,900 13.00 4.48
00-10-10 14.00 14.00 13.12 64,900 13.63 4.70
00-10-09 14.25 14.25 13.25 69,700 13.56 4.68
00-10-06 14.00 14.38 13.50 55,900 13.81 4.76
Date Open High Low Vol Cls adjCls
00-10-05 14.87 15.00 13.75 36,400 14.13 4.87
00-10-04 14.48 14.75 13.88 60,400 14.25 4.91
00-10-03 14.50 14.50 14.00 75,300 14.00 4.83
00-10-02 14.50 15.88 14.25 57,700 14.50 5.00
00-09-29 14.00 14.94 13.88 165,700 14.75 5.09
00-09-28 13.75 13.81 13.00 135,400 13.50 4.66
00-09-27 14.25 14.75 13.12 144,400 13.56 4.68
00-09-26 14.87 15.37 13.50 129,300 14.25 4.91
00-09-25 15.50 16.00 14.50 188,200 14.87 5.13
Date Open High Low Vol Cls adjCls
00-09-22 15.88 16.75 15.31 131,500 16.75 5.78
00-09-21 17.31 17.62 16.75 27,000 16.75 5.78
00-09-20 18.00 18.00 17.12 25,800 17.50 6.04
00-09-19 16.69 17.87 16.38 123,900 17.50 6.04
00-09-18 16.75 16.88 16.31 60,700 16.56 5.71
00-09-15 17.25 17.50 16.75 87,000 16.81 5.80
00-09-14 17.87 18.13 17.00 75,700 17.44 6.01
00-09-13 18.31 18.31 17.87 110,800 17.87 6.16
00-09-12 18.50 19.25 18.38 60,000 18.38 6.34
Date Open High Low Vol Cls adjCls
00-09-11 18.69 19.25 18.50 68,400 18.50 6.38
00-09-08 18.63 19.25 18.38 87,000 19.25 6.64
00-09-07 18.19 18.98 18.13 71,200 18.63 6.42
00-09-06 18.00 18.63 17.87 126,400 18.44 6.36
00-09-05 17.87 18.00 17.62 58,000 18.00 6.21
00-09-01 17.12 18.25 17.06 54,900 17.25 5.95
00-08-31 17.62 18.00 16.38 102,100 17.75 6.12
00-08-30 17.06 17.25 16.13 89,500 17.25 5.95
00-08-29 18.25 18.38 16.38 299,800 17.00 5.86
Date Open High Low Vol Cls adjCls
00-08-28 18.25 18.75 18.13 72,100 18.13 6.25
00-08-25 18.19 18.38 18.13 53,200 18.13 6.25
00-08-24 19.37 19.50 18.13 87,400 18.13 6.25
00-08-23 18.00 19.75 18.00 98,500 18.63 6.42
00-08-22 17.87 19.00 17.87 157,000 18.81 6.49
00-08-21 18.22 18.38 17.87 142,600 17.87 6.16
00-08-18 18.16 19.00 18.00 126,900 18.13 6.25
00-08-17 19.69 19.75 18.00 313,800 18.13 6.25
00-08-16 18.88 19.87 18.81 326,700 19.75 6.81
Date Open High Low Vol Cls adjCls
00-08-15 17.87 18.81 17.75 415,300 18.75 6.47
00-08-14 17.25 18.25 17.12 289,900 17.75 6.12
00-08-11 16.97 17.75 16.94 182,800 17.12 5.91
00-08-10 16.00 17.00 15.75 353,200 17.00 5.86
00-08-09 15.56 15.75 15.50 55,000 15.56 5.37
00-08-08 16.34 16.38 15.25 169,600 15.50 5.35
00-08-07 16.69 16.75 15.75 335,400 16.25 5.60
00-08-04 15.19 16.00 15.06 119,700 15.50 5.35
00-08-03 14.09 15.19 13.44 216,100 15.19 5.24
Date Open High Low Vol Cls adjCls
00-08-02 14.13 14.19 13.50 100,500 14.00 4.83
00-08-01 14.50 14.50 13.50 119,700 13.63 4.70
00-07-31 13.88 14.38 13.75 110,400 14.38 4.96
00-07-28 14.19 14.50 13.37 126,000 13.75 4.74
00-07-27 14.06 14.69 14.06 77,400 14.38 4.96
00-07-26 14.00 14.31 13.63 117,600 14.19 4.89
00-07-25 13.88 13.94 13.75 61,300 13.81 4.76
00-07-24 13.81 14.00 13.50 124,300 13.88 4.78
00-07-21 14.13 14.50 13.44 81,100 13.88 4.78
Date Open High Low Vol Cls adjCls
00-07-20 14.06 14.13 13.94 38,400 14.00 4.83
00-07-19 13.81 14.13 13.81 173,400 14.13 4.87
00-07-18 14.22 14.63 13.56 153,900 13.75 4.74
00-07-17 13.94 14.50 13.94 370,300 14.25 4.91
00-07-14 14.03 14.25 13.81 107,100 13.88 4.78
00-07-13 14.00 14.56 13.75 272,200 13.75 4.74
00-07-12 14.56 14.63 13.75 229,600 14.00 4.83
00-07-11 14.00 14.50 13.63 134,500 14.00 4.83
00-07-10 14.56 14.56 13.75 280,500 13.75 4.74
Date Open High Low Vol Cls adjCls
00-07-07 15.25 15.50 14.00 295,800 14.63 5.04
00-07-06 16.00 16.00 15.12 135,900 15.25 5.26
00-07-05 16.31 16.38 15.81 80,500 16.00 5.52
00-07-03 16.94 16.94 16.25 43,200 16.38 5.65
00-06-30 16.50 16.94 16.50 52,300 16.50 5.69
00-06-29 17.00 17.00 16.50 89,500 16.50 5.69
00-06-28 16.19 17.12 16.00 173,400 16.69 5.75
00-06-27 15.88 16.25 14.87 157,500 16.19 5.58
00-06-26 16.19 16.25 15.75 406,800 16.06 5.54
Date Open High Low Vol Cls adjCls
00-06-23 16.06 16.38 15.94 85,200 16.06 5.54
00-06-22 16.38 16.69 15.88 104,500 16.06 5.54
00-06-21 16.75 17.00 16.00 140,800 16.38 5.65
00-06-20 15.88 16.81 15.75 270,100 16.44 5.67
00-06-19 14.38 15.50 14.25 174,600 15.50 5.35
00-06-16 13.56 14.00 13.56 108,100 14.00 4.83
00-06-15 13.63 13.94 13.50 105,300 13.56 4.68
00-06-14 13.50 14.00 13.44 59,400 13.94 4.81
00-06-13 13.12 14.06 13.12 72,000 13.50 4.66
Date Open High Low Vol Cls adjCls
00-06-12 13.94 14.00 12.00 210,100 13.50 4.66
00-06-09 15.12 15.12 13.88 279,000 14.00 4.83
00-06-08 15.28 15.50 14.63 211,900 14.63 5.04
00-06-07 15.12 15.62 14.56 118,300 15.44 5.32
00-06-06 15.69 15.75 14.50 224,500 14.87 5.13
00-06-05 14.06 15.56 14.00 220,000 15.56 5.37
00-06-02 14.25 14.75 13.88 217,500 14.13 4.87
00-06-01 13.00 13.37 12.75 199,500 13.25 4.57
00-05-31 13.44 13.50 12.38 263,400 12.62 4.35
Date Open High Low Vol Cls adjCls
00-05-30 10.87 13.50 10.81 476,500 12.81 4.42
00-05-26 10.06 10.37 9.50 145,800 10.25 3.53
00-05-25 10.62 10.62 10.00 102,600 10.25 3.53
00-05-24 11.12 11.38 8.62 244,300 10.81 3.73
00-05-23 11.31 11.50 11.00 78,900 11.38 3.92
00-05-22 12.00 12.00 10.87 131,500 11.19 3.86
00-05-19 12.56 12.59 11.63 189,100 11.63 4.01
00-05-18 12.62 12.62 12.31 78,700 12.38 4.27
00-05-17 12.31 12.50 12.13 78,900 12.25 4.22
Date Open High Low Vol Cls adjCls
00-05-16 12.13 12.75 12.13 288,100 12.62 4.35
00-05-15 12.13 12.25 11.88 96,700 12.13 4.18
00-05-12 12.13 12.25 11.75 120,600 12.13 4.18
00-05-11 11.84 12.13 11.50 165,600 11.75 4.05
00-05-10 12.00 12.00 11.44 142,600 11.56 3.99
00-05-09 12.50 12.62 11.75 153,400 12.00 4.14
00-05-08 12.44 12.62 11.69 199,000 12.13 4.18
00-05-05 11.81 12.06 11.56 54,400 12.00 4.14
00-05-04 12.00 12.25 11.38 67,600 11.81 4.07
Date Open High Low Vol Cls adjCls
00-05-03 12.62 13.11 11.25 324,000 11.88 4.10
00-05-02 13.06 13.94 12.69 389,700 12.94 4.46
00-05-01 12.62 12.62 12.13 272,800 12.50 4.31
00-04-28 12.25 12.25 11.94 122,100 12.06 4.16
00-04-27 12.16 12.25 12.00 124,800 12.06 4.16
00-04-26 12.78 12.78 12.19 106,200 12.25 4.22
00-04-25 12.69 12.75 12.25 120,100 12.31 4.25
00-04-24 11.19 12.38 11.12 198,000 12.00 4.14
00-04-20 12.25 12.50 10.62 369,400 11.31 3.90
Date Open High Low Vol Cls adjCls
00-04-19 12.69 12.75 12.00 516,600 12.13 4.18
00-04-18 12.31 12.50 11.63 428,400 12.00 4.14
00-04-17 12.38 12.50 10.37 241,200 11.88 4.10
00-04-14 13.75 13.75 10.87 313,600 12.00 4.14
00-04-13 14.75 15.06 13.75 179,700 14.00 4.83
00-04-12 15.75 15.75 14.75 135,900 14.75 5.09
00-04-11 16.00 16.50 15.00 178,800 15.56 5.37
00-04-10 17.50 17.50 16.00 97,200 16.25 5.60
00-04-07 16.25 17.25 16.25 105,700 16.81 5.80
Date Open High Low Vol Cls adjCls
00-04-06 17.37 17.50 15.88 193,900 16.63 5.73
00-04-05 17.03 17.56 16.75 296,100 17.12 5.91
00-04-04 20.25 20.50 16.38 445,500 17.12 5.91
00-04-03 19.50 20.19 19.25 323,500 19.62 6.77
00-03-31 17.87 18.50 17.37 467,500 18.44 6.36
00-03-30 17.25 18.25 17.00 364,900 17.37 5.99
00-03-29 17.75 18.25 17.12 338,500 17.25 5.95
00-03-28 17.62 18.50 17.62 182,400 17.75 6.12
00-03-27 18.44 18.69 17.50 90,000 17.69 6.10
Date Open High Low Vol Cls adjCls
00-03-24 17.75 18.63 17.75 167,400 18.25 6.29
00-03-23 17.50 18.63 17.06 205,200 18.00 6.21
00-03-22 17.12 17.62 16.94 252,400 17.25 5.95
00-03-21 18.25 18.25 15.75 299,400 17.06 5.88
00-03-20 18.81 19.25 17.50 135,100 17.84 6.15
00-03-17 18.13 19.00 17.97 119,700 18.50 6.38
00-03-16 18.88 19.25 17.50 315,900 18.00 6.21
00-03-15 20.31 20.31 17.00 489,100 17.50 6.04
00-03-14 21.00 21.38 19.37 343,000 19.75 6.81
Date Open High Low Vol Cls adjCls
00-03-13 22.00 22.50 18.88 651,100 19.50 6.72
00-03-10 25.00 25.00 22.50 186,000 22.88 7.89
00-03-09 23.06 24.00 23.00 445,500 23.87 8.23
00-03-08 21.62 22.63 21.25 459,600 22.63 7.80
00-03-07 22.19 23.00 20.12 623,400 21.38 7.37
00-03-06 24.88 24.88 20.75 546,000 22.00 7.59
00-03-03 24.91 24.94 22.25 710,200 23.75 8.19
00-03-02 25.06 26.25 24.37 906,300 24.62 8.49
00-03-01 23.25 25.00 23.00 941,500 24.12 8.32
Date Open High Low Vol Cls adjCls
00-02-29 23.00 23.38 21.87 1,077,900 22.50 7.76
00-02-28 18.56 21.06 18.38 1,732,500 21.00 7.24
00-02-25 17.69 18.63 17.50 443,800 18.56 6.40
00-02-24 17.87 18.00 17.62 202,900 17.87 6.16
00-02-23 18.88 19.37 17.75 419,100 17.87 6.16
00-02-22 18.00 18.88 17.12 720,900 18.69 6.44
00-02-18 17.62 18.13 17.37 3,729,100 17.56 6.06
00-02-17 18.75 20.00 17.50 343,300 18.75 6.47
00-02-16 19.25 19.25 18.25 102,700 18.38 6.34
Date Open High Low Vol Cls adjCls
00-02-15 18.81 19.75 18.75 130,600 19.00 6.55
00-02-14 18.25 19.25 18.25 109,500 18.88 6.51
00-02-11 20.19 20.75 18.13 378,600 18.75 6.47
00-02-10 20.25 20.75 19.25 709,200 19.94 6.88
00-02-09 17.69 19.25 17.69 655,300 18.63 6.42
00-02-08 15.62 18.19 15.62 375,900 17.50 6.04
00-02-07 16.13 16.13 15.56 46,000 15.62 5.39
00-02-04 16.38 16.50 15.62 82,800 15.75 5.43
00-02-03 16.50 17.00 15.75 110,200 16.50 5.69
Date Open High Low Vol Cls adjCls
00-02-02 15.50 16.50 15.50 130,900 16.50 5.69
00-02-01 16.44 16.44 15.56 117,900 15.94 5.50
00-01-31 16.50 16.75 15.56 82,500 16.75 5.78
00-01-28 17.25 17.50 16.50 91,900 16.50 5.69
00-01-27 17.12 17.50 16.63 237,300 17.06 5.88
00-01-26 17.06 17.50 16.38 107,200 16.69 5.75
00-01-25 16.06 17.00 15.88 128,400 17.00 5.86
00-01-24 16.88 17.00 16.00 96,400 16.13 5.56
00-01-21 17.12 17.25 16.50 119,200 16.50 5.69
Date Open High Low Vol Cls adjCls
00-01-20 17.12 17.50 16.75 169,300 16.94 5.84
00-01-19 17.50 17.62 16.38 249,900 17.00 5.86
00-01-18 15.25 17.69 14.75 562,500 17.25 5.95
00-01-14 15.50 15.62 15.12 148,900 15.25 5.26
00-01-13 15.25 15.62 15.25 58,900 15.31 5.28
00-01-12 15.75 15.75 15.25 51,000 15.50 5.35
00-01-11 16.63 16.88 15.50 126,900 15.94 5.50
00-01-10 17.06 17.19 15.75 142,600 16.63 5.73
00-01-07 17.25 17.50 16.50 164,200 17.37 5.99
Date Open High Low Vol Cls adjCls
00-01-06 15.94 17.37 15.44 112,000 17.00 5.86
00-01-05 15.25 15.75 15.12 53,700 15.75 5.43
00-01-04 15.25 15.50 14.87 93,600 15.12 5.22
00-01-03 14.75 16.00 14.25 151,800 15.37 5.30
99-12-31 14.50 15.00 14.25 83,700 14.75 5.09
99-12-30 15.44 15.62 14.13 209,800 14.13 4.87
99-12-29 15.75 15.88 15.25 141,300 15.37 5.30
99-12-28 15.37 16.25 15.37 119,800 15.75 5.43
99-12-27 17.00 17.25 15.25 133,600 15.50 5.35
Date Open High Low Vol Cls adjCls
99-12-23 15.25 17.00 15.25 207,900 17.00 5.86
99-12-22 16.00 16.06 15.00 357,000 15.12 5.22
99-12-21 16.25 16.50 15.75 271,900 16.25 5.60
99-12-20 16.81 17.37 16.06 267,900 16.25 5.60
99-12-17 17.75 18.00 16.75 206,100 16.75 5.78
99-12-16 17.37 17.81 16.88 121,200 17.37 5.99
99-12-15 18.50 18.50 16.00 288,100 17.31 5.97
99-12-14 20.00 20.25 18.50 378,100 18.50 6.38
99-12-13 18.50 20.12 17.50 581,100 20.12 6.94
Date Open High Low Vol Cls adjCls
99-12-10 17.09 18.25 16.94 165,600 18.00 6.21
99-12-09 17.00 17.75 16.75 267,000 16.88 5.82
99-12-08 17.50 17.87 16.50 355,200 16.94 5.84
99-12-07 17.25 18.25 16.88 215,700 17.69 6.10
99-12-06 17.06 18.50 17.00 274,500 17.50 6.04
99-12-03 18.94 20.00 18.25 244,900 18.25 6.29
99-12-02 18.38 21.00 18.06 366,700 18.75 6.47
99-12-01 18.63 19.25 17.87 224,700 18.88 6.51
99-11-30 17.12 19.00 16.75 422,200 18.63 6.42
Date Open High Low Vol Cls adjCls
99-11-29 19.22 19.25 17.75 292,500 17.75 6.12
99-11-26 20.94 21.00 19.06 187,600 19.37 6.68
99-11-24 21.38 21.81 20.25