DepoMed Inc. (DEPO)

27.00
-0.31 (-1.26%)
Exchange
NMS
Day Range
24.01 - 24.70
52 Week Range
12.25 - 25.50
Open
24.40
Avg. Vol
1,303,660
Market Cap
1.49B
Short ratio
12.05
PEG Ratio
1.10
Earnings Share
-1.22

DepoMed Inc. (DEPO) Historicals

Date Open High Low Vol Cls adjCls
16-09-26 24.40 24.70 24.01 1,494,200 24.20 24.20
16-09-23 25.40 25.50 24.46 1,278,400 24.51 24.51
16-09-22 25.08 25.37 24.75 1,255,900 25.30 25.30
16-09-21 24.40 25.03 24.29 1,672,200 24.81 24.81
16-09-20 24.42 24.76 24.07 1,205,700 24.22 24.22
16-09-19 24.50 24.89 23.41 1,458,300 24.19 24.19
16-09-16 23.99 24.45 22.66 8,536,800 24.34 24.34
16-09-15 20.98 21.79 20.68 3,469,700 21.24 21.24
16-09-14 21.42 21.49 20.71 1,357,200 20.85 20.85
Date Open High Low Vol Cls adjCls
16-09-13 21.72 21.73 21.12 1,285,600 21.38 21.38
16-09-12 21.85 22.01 21.63 1,596,300 21.86 21.86
16-09-09 22.27 22.41 21.94 1,071,500 21.95 21.95
16-09-08 21.81 22.60 21.62 820,300 22.43 22.43
16-09-07 21.21 21.85 21.17 942,300 21.79 21.79
16-09-06 20.94 21.26 20.89 589,700 21.09 21.09
16-09-02 20.63 20.96 20.37 819,000 20.93 20.93
16-09-01 20.29 20.62 19.98 569,700 20.60 20.60
16-08-31 19.98 20.32 19.78 1,202,500 20.29 20.29
Date Open High Low Vol Cls adjCls
16-08-30 19.46 20.13 19.30 827,400 20.05 20.05
16-08-29 19.81 20.09 19.37 572,300 19.51 19.51
16-08-26 19.75 20.15 19.45 870,500 19.70 19.70
16-08-25 20.70 20.91 19.62 1,026,000 19.77 19.77
16-08-24 21.31 22.17 20.69 1,602,900 20.69 20.69
16-08-23 20.98 21.43 20.92 449,700 21.23 21.23
16-08-22 20.65 20.96 20.44 864,200 20.94 20.94
16-08-19 20.50 20.84 20.30 917,000 20.73 20.73
16-08-18 20.64 21.00 20.32 986,100 20.57 20.57
Date Open High Low Vol Cls adjCls
16-08-17 21.32 21.35 20.56 427,000 20.62 20.62
16-08-16 21.42 21.54 21.13 1,034,100 21.26 21.26
16-08-15 21.62 21.69 21.33 850,000 21.45 21.45
16-08-12 21.52 21.69 21.18 739,100 21.48 21.48
16-08-11 21.29 21.74 21.08 701,300 21.48 21.48
16-08-10 21.40 21.47 20.46 982,000 21.12 21.12
16-08-09 21.21 22.02 20.74 1,187,400 21.49 21.49
16-08-08 21.38 21.90 21.09 1,181,300 21.23 21.23
16-08-05 20.51 21.29 20.49 1,602,400 21.17 21.17
Date Open High Low Vol Cls adjCls
16-08-04 19.15 21.46 19.15 4,518,400 20.33 20.33
16-08-03 19.12 19.58 19.09 964,600 19.54 19.54
16-08-02 19.37 19.49 19.01 482,200 19.26 19.26
16-08-01 18.95 19.57 18.77 1,168,500 19.32 19.32
16-07-29 19.37 19.40 18.92 694,800 18.97 18.97
16-07-28 18.74 19.37 18.74 807,800 19.25 19.25
16-07-27 18.62 19.10 18.28 1,214,300 18.70 18.70
16-07-26 18.85 19.28 18.77 505,600 19.07 19.07
16-07-25 18.88 19.29 18.88 843,500 19.04 19.04
Date Open High Low Vol Cls adjCls
16-07-22 19.25 19.27 18.93 586,800 19.00 19.00
16-07-21 19.49 19.82 19.18 828,400 19.24 19.24
16-07-20 18.94 19.34 18.94 605,700 19.31 19.31
16-07-19 19.16 19.53 18.49 782,400 18.77 18.77
16-07-18 18.87 19.88 18.62 2,691,700 19.28 19.28
16-07-15 19.01 19.24 18.76 560,300 18.81 18.81
16-07-14 18.86 19.02 18.49 720,700 18.92 18.92
16-07-13 19.13 19.30 18.52 906,900 18.55 18.55
16-07-12 19.19 19.39 18.83 979,100 19.04 19.04
Date Open High Low Vol Cls adjCls
16-07-11 18.71 19.42 18.70 1,218,800 19.03 19.03
16-07-08 18.77 18.96 18.69 1,535,000 18.77 18.77
16-07-07 19.92 20.35 18.70 2,686,000 18.76 18.76
16-07-06 19.76 20.66 19.49 1,533,700 20.55 20.55
16-07-05 19.81 20.14 19.40 1,174,300 19.80 19.80
16-07-01 19.70 20.24 19.55 578,400 19.83 19.83
16-06-30 19.25 19.66 18.53 1,905,200 19.62 19.62
16-06-29 19.52 19.73 19.10 2,166,400 19.42 19.42
16-06-28 18.41 19.34 18.41 1,551,600 19.23 19.23
Date Open High Low Vol Cls adjCls
16-06-27 18.65 18.83 17.71 1,709,000 18.15 18.15
16-06-24 18.65 19.31 18.09 1,174,600 18.88 18.88
16-06-23 19.35 19.71 19.29 671,800 19.67 19.67
16-06-22 19.28 19.72 18.93 580,100 19.12 19.12
16-06-21 19.53 19.53 18.96 555,800 19.34 19.34
16-06-20 19.50 19.98 19.45 574,000 19.54 19.54
16-06-17 19.99 20.36 19.30 1,140,900 19.38 19.38
16-06-16 19.77 19.95 19.31 640,500 19.91 19.91
16-06-15 19.92 20.42 19.87 640,400 19.92 19.92
Date Open High Low Vol Cls adjCls
16-06-14 19.46 20.03 19.22 1,325,300 19.77 19.77
16-06-13 19.62 20.16 19.46 826,300 19.57 19.57
16-06-10 20.25 20.59 19.69 777,400 19.82 19.82
16-06-09 20.52 21.01 20.51 641,000 20.63 20.63
16-06-08 20.52 20.84 20.19 821,200 20.63 20.63
16-06-07 20.48 20.92 20.03 1,431,200 20.43 20.43
16-06-06 20.23 20.88 19.91 1,324,700 20.59 20.59
16-06-03 20.78 20.82 19.94 1,255,600 20.16 20.16
16-06-02 20.55 21.10 20.55 1,413,500 20.89 20.89
Date Open High Low Vol Cls adjCls
16-06-01 20.41 21.02 20.18 1,566,000 20.72 20.72
16-05-31 20.42 20.84 20.12 1,459,300 20.43 20.43
16-05-27 20.20 20.73 20.13 864,000 20.34 20.34
16-05-26 20.19 20.34 19.56 1,150,500 20.01 20.01
16-05-25 20.30 20.39 19.73 1,839,600 19.97 19.97
16-05-24 19.87 20.34 19.64 1,842,800 20.13 20.13
16-05-23 19.81 20.37 19.70 1,617,200 19.81 19.81
16-05-20 19.11 19.94 19.01 1,577,000 19.92 19.92
16-05-19 19.09 19.25 18.42 1,079,300 19.10 19.10
Date Open High Low Vol Cls adjCls
16-05-18 18.81 19.50 18.71 1,192,500 19.16 19.16
16-05-17 18.29 19.20 18.18 1,925,800 18.84 18.84
16-05-16 17.99 18.46 17.76 2,134,200 18.38 18.38
16-05-13 17.52 18.41 17.26 1,270,600 17.87 17.87
16-05-12 17.88 17.89 16.95 2,466,800 17.52 17.52
16-05-11 18.11 18.48 17.61 2,326,000 17.73 17.73
16-05-10 17.83 18.37 17.26 3,246,900 18.22 18.22
16-05-09 16.63 18.13 15.88 4,417,400 17.85 17.85
16-05-06 15.35 16.09 15.11 2,403,500 15.51 15.51
Date Open High Low Vol Cls adjCls
16-05-05 16.60 16.69 16.04 1,928,500 16.15 16.15
16-05-04 16.55 16.77 16.01 2,243,500 16.54 16.54
16-05-03 17.23 17.23 16.62 1,214,000 16.80 16.80
16-05-02 17.54 17.65 16.95 890,800 17.27 17.27
16-04-29 18.30 18.72 17.06 1,942,300 17.38 17.38
16-04-28 17.32 18.64 17.32 2,499,300 18.23 18.23
16-04-27 17.43 17.47 17.09 638,400 17.34 17.34
16-04-26 17.56 17.66 17.06 798,200 17.49 17.49
16-04-25 17.45 17.97 17.34 1,005,100 17.58 17.58
Date Open High Low Vol Cls adjCls
16-04-22 17.88 18.05 17.33 1,128,300 17.54 17.54
16-04-21 16.68 17.82 16.63 2,262,800 17.79 17.79
16-04-20 16.39 16.98 16.32 1,108,700 16.79 16.79
16-04-19 16.81 16.84 16.04 1,874,000 16.39 16.39
16-04-18 15.91 16.80 15.79 1,103,700 16.46 16.46
16-04-15 16.15 16.30 15.97 999,500 16.06 16.06
16-04-14 16.37 16.52 15.94 1,434,400 16.22 16.22
16-04-13 16.03 16.48 15.96 2,838,500 16.35 16.35
16-04-12 16.28 16.28 15.28 3,748,200 15.68 15.68
Date Open High Low Vol Cls adjCls
16-04-11 16.95 17.00 16.10 3,436,200 16.43 16.43
16-04-08 17.20 18.08 16.52 11,264,700 16.95 16.95
16-04-07 14.77 15.43 14.55 2,977,300 15.00 15.00
16-04-06 13.95 14.88 13.57 4,780,100 14.83 14.83
16-04-05 14.45 14.47 13.86 3,149,300 13.92 13.92
16-04-04 14.38 14.98 14.33 1,878,300 14.39 14.39
16-04-01 13.79 14.43 13.71 1,088,400 14.38 14.38
16-03-31 13.85 14.17 13.77 1,537,800 13.93 13.93
16-03-30 13.87 14.03 13.57 1,480,800 13.89 13.89
Date Open High Low Vol Cls adjCls
16-03-29 12.90 13.88 12.70 1,875,900 13.83 13.83
16-03-28 13.40 13.56 12.46 2,308,700 13.05 13.05
16-03-24 12.94 13.65 12.25 2,203,700 13.31 13.31
16-03-23 13.69 14.06 13.12 1,982,400 13.14 13.14
16-03-22 13.11 13.88 12.79 2,112,700 13.63 13.63
16-03-21 13.17 13.81 12.98 1,676,200 12.99 12.99
16-03-18 13.28 13.52 12.76 2,192,300 13.30 13.30
16-03-17 14.15 14.19 13.21 1,776,600 13.28 13.28
16-03-16 14.26 14.67 13.95 1,992,300 14.18 14.18
Date Open High Low Vol Cls adjCls
16-03-15 16.15 16.25 14.28 2,999,700 14.32 14.32
16-03-14 16.00 16.37 15.68 1,163,300 16.24 16.24
16-03-11 15.47 16.43 15.27 1,966,800 16.22 16.22
16-03-10 15.01 15.20 14.61 2,122,500 15.19 15.19
16-03-09 14.57 14.87 14.26 1,484,500 14.62 14.62
16-03-08 15.40 15.67 14.45 1,405,500 14.49 14.49
16-03-07 15.33 15.77 15.03 1,745,800 15.50 15.50
16-03-04 15.61 15.75 15.12 849,600 15.44 15.44
16-03-03 15.12 15.66 15.01 2,077,400 15.53 15.53
Date Open High Low Vol Cls adjCls
16-03-02 14.89 15.50 14.89 1,686,200 15.12 15.12
16-03-01 15.44 15.44 14.42 2,256,600 14.85 14.85
16-02-29 16.23 16.30 15.20 2,028,000 15.28 15.28
16-02-26 17.00 17.19 16.27 1,568,200 16.35 16.35
16-02-25 17.11 17.28 16.60 1,699,600 17.03 17.03
16-02-24 16.44 17.22 16.28 2,357,500 17.11 17.11
16-02-23 16.26 16.94 15.76 4,277,000 16.75 16.75
16-02-22 17.67 18.03 16.88 2,543,200 17.25 17.25
16-02-19 17.43 17.64 16.87 1,825,500 17.46 17.46
Date Open High Low Vol Cls adjCls
16-02-18 17.96 18.29 17.38 1,676,000 17.63 17.63
16-02-17 16.73 17.94 16.40 1,794,900 17.91 17.91
16-02-16 16.31 16.97 16.21 1,719,100 16.49 16.49
16-02-12 16.40 16.40 15.19 1,789,900 16.07 16.07
16-02-11 15.15 16.30 14.87 1,629,700 16.07 16.07
16-02-10 16.12 16.32 15.36 2,064,100 15.47 15.47
16-02-09 15.22 16.46 14.92 1,797,000 15.81 15.81
16-02-08 16.07 16.32 15.06 1,812,500 15.22 15.22
16-02-05 16.74 16.82 16.10 2,226,700 16.14 16.14
Date Open High Low Vol Cls adjCls
16-02-04 15.90 16.88 15.79 1,762,300 16.80 16.80
16-02-03 16.03 16.43 15.18 1,883,800 16.28 16.28
16-02-02 15.38 16.24 15.31 1,949,100 15.88 15.88
16-02-01 15.20 15.86 14.91 1,127,200 15.65 15.65
16-01-29 15.08 15.76 14.96 1,394,600 15.34 15.34
16-01-28 15.53 15.70 14.56 1,211,000 15.16 15.16
16-01-27 16.51 16.73 15.06 1,846,400 15.28 15.28
16-01-26 16.06 17.16 15.52 2,179,900 16.75 16.75
16-01-25 16.58 16.83 15.65 1,375,400 15.74 15.74
Date Open High Low Vol Cls adjCls
16-01-22 16.16 17.06 15.73 2,147,400 16.66 16.66
16-01-21 15.45 16.09 14.98 1,590,200 15.56 15.56
16-01-20 13.46 16.05 13.27 2,751,200 15.45 15.45
16-01-19 15.04 15.24 13.31 2,083,100 13.82 13.82
16-01-15 14.08 14.89 13.82 1,701,600 14.88 14.88
16-01-14 14.23 15.18 13.58 1,942,900 14.96 14.96
16-01-13 15.14 15.40 13.88 1,370,300 14.07 14.07
16-01-12 15.02 15.59 14.63 1,121,900 15.07 15.07
16-01-11 15.60 15.64 14.26 2,403,200 14.74 14.74
Date Open High Low Vol Cls adjCls
16-01-08 15.93 16.47 15.29 2,120,300 15.44 15.44
16-01-07 16.68 16.85 15.57 2,859,800 16.04 16.04
16-01-06 17.45 17.88 17.00 1,206,400 17.26 17.26
16-01-05 18.15 18.26 17.65 1,147,100 17.78 17.78
16-01-04 17.73 18.18 17.50 1,176,100 18.16 18.16
15-12-31 18.74 18.95 18.07 821,900 18.13 18.13
15-12-30 18.71 19.05 18.64 685,400 18.81 18.81
15-12-29 18.72 18.88 18.52 568,800 18.84 18.84
15-12-28 18.71 18.93 18.16 768,700 18.60 18.60
Date Open High Low Vol Cls adjCls
15-12-24 18.79 19.08 18.74 449,500 18.84 18.84
15-12-23 18.23 18.82 18.13 980,900 18.78 18.78
15-12-22 18.54 18.59 17.64 1,095,400 18.15 18.15
15-12-21 19.00 19.00 18.18 1,060,100 18.44 18.44
15-12-18 18.88 19.49 18.88 2,409,500 19.00 19.00
15-12-17 19.19 19.40 18.74 1,471,600 18.85 18.85
15-12-16 19.23 19.25 18.29 1,530,700 19.13 19.13
15-12-15 18.31 19.15 18.19 957,000 19.04 19.04
15-12-14 18.57 18.80 17.74 1,591,400 18.06 18.06
Date Open High Low Vol Cls adjCls
15-12-11 19.35 19.66 18.19 1,989,600 18.48 18.48
15-12-10 19.16 19.88 18.89 1,907,600 19.74 19.74
15-12-09 18.63 19.65 18.63 2,587,200 19.16 19.16
15-12-08 16.98 18.78 16.98 2,076,100 18.76 18.76
15-12-07 18.20 18.31 16.72 2,124,000 17.27 17.27
15-12-04 18.18 18.40 17.20 1,594,000 18.17 18.17
15-12-03 19.22 19.72 17.90 1,760,800 18.16 18.16
15-12-02 19.02 19.60 18.62 1,784,300 19.33 19.33
15-12-01 19.47 19.67 18.72 3,395,800 19.00 19.00
Date Open High Low Vol Cls adjCls
15-11-30 19.22 19.85 19.01 2,340,700 19.44 19.44
15-11-27 19.10 19.68 18.77 636,000 19.13 19.13
15-11-25 18.80 19.13 18.76 1,613,500 19.02 19.02
15-11-24 17.80 19.12 17.41 2,726,200 19.00 19.00
15-11-23 18.65 19.71 17.86 3,836,200 17.90 17.90
15-11-20 18.64 19.48 18.44 4,622,500 18.48 18.48
15-11-19 19.71 20.48 19.32 1,317,200 19.39 19.39
15-11-18 19.45 20.36 19.25 1,769,700 19.80 19.80
15-11-17 19.40 19.71 18.60 1,170,900 19.12 19.12
Date Open High Low Vol Cls adjCls
15-11-16 18.69 19.42 18.05 1,178,800 19.39 19.39
15-11-13 19.57 19.58 18.41 2,209,400 18.69 18.69
15-11-12 19.86 20.74 19.35 2,100,800 19.68 19.68
15-11-11 19.98 20.79 19.00 4,066,400 19.90 19.90
15-11-10 21.48 21.86 20.24 3,451,600 21.21 21.21
15-11-09 19.77 21.24 19.70 2,346,100 20.11 20.11
15-11-06 19.12 20.50 17.67 2,736,700 19.87 19.87
15-11-05 19.13 19.24 18.25 998,600 18.29 18.29
15-11-04 19.11 19.59 18.88 1,133,700 19.04 19.04
Date Open High Low Vol Cls adjCls
15-11-03 18.73 19.15 18.36 1,195,300 18.97 18.97
15-11-02 17.65 19.00 17.57 2,343,100 18.89 18.89
15-10-30 18.20 18.70 17.27 1,699,100 17.50 17.50
15-10-29 17.92 18.80 17.75 1,682,200 18.24 18.24
15-10-28 16.82 17.97 16.64 1,462,900 17.95 17.95
15-10-27 16.99 17.65 16.42 1,421,200 16.78 16.78
15-10-26 16.96 17.66 16.25 1,953,100 17.21 17.21
15-10-23 16.17 17.00 15.70 2,922,300 16.94 16.94
15-10-22 16.12 16.40 15.03 3,501,800 15.41 15.41
Date Open High Low Vol Cls adjCls
15-10-21 17.75 17.80 15.52 3,338,200 16.12 16.12
15-10-20 20.63 20.63 16.63 5,032,500 17.07 17.07
15-10-19 20.40 21.11 20.16 875,000 20.60 20.60
15-10-16 19.53 20.63 19.50 976,400 20.49 20.49
15-10-15 18.54 19.58 18.09 1,406,600 19.56 19.56
15-10-14 19.00 19.39 18.38 592,900 18.61 18.61
15-10-13 18.81 19.86 18.72 1,159,300 18.79 18.79
15-10-12 19.12 19.44 18.67 720,900 18.87 18.87
15-10-09 18.66 19.31 18.46 816,400 19.00 19.00
Date Open High Low Vol Cls adjCls
15-10-08 18.77 18.98 17.92 1,085,600 18.73 18.73
15-10-07 18.59 18.98 17.47 2,635,800 18.77 18.77
15-10-06 19.80 19.85 18.23 1,982,500 18.35 18.35
15-10-05 19.99 20.33 19.01 1,362,400 19.91 19.91
15-10-02 18.78 20.00 18.35 1,401,400 19.82 19.82
15-10-01 18.42 19.26 18.10 2,245,000 19.24 19.24
15-09-30 16.27 18.87 16.14 4,380,000 18.85 18.85
15-09-29 18.10 18.25 15.45 5,645,200 15.50 15.50
15-09-28 22.31 22.86 17.54 4,531,700 17.72 17.72
Date Open High Low Vol Cls adjCls
15-09-25 22.63 23.50 21.82 1,562,400 22.76 22.76
15-09-24 23.95 24.08 22.16 1,992,500 22.32 22.32
15-09-23 24.52 25.30 24.03 801,100 24.09 24.09
15-09-22 27.26 27.26 24.07 2,483,100 24.18 24.18
15-09-21 28.87 29.29 27.07 990,300 27.69 27.69
15-09-18 28.22 29.44 28.11 3,111,400 28.80 28.80
15-09-17 27.65 28.80 27.57 1,578,100 28.74 28.74
15-09-16 27.94 28.15 27.48 1,135,600 27.77 27.77
15-09-15 27.48 27.95 27.32 652,900 27.85 27.85
Date Open High Low Vol Cls adjCls
15-09-14 27.37 27.72 26.95 771,900 27.51 27.51
15-09-11 26.81 27.66 26.57 568,900 27.33 27.33
15-09-10 27.08 27.71 26.73 1,513,600 26.98 26.98
15-09-09 27.85 28.21 27.08 831,300 27.13 27.13
15-09-08 27.08 27.58 26.85 1,822,000 27.48 27.48
15-09-04 26.24 26.85 26.01 688,200 26.66 26.66
15-09-03 27.03 27.28 26.47 1,107,100 26.62 26.62
15-09-02 26.47 26.99 25.83 980,900 26.81 26.81
15-09-01 26.51 27.15 26.00 2,167,800 26.08 26.08
Date Open High Low Vol Cls adjCls
15-08-31 28.15 28.41 26.89 1,125,900 26.93 26.93
15-08-28 28.49 29.20 28.07 679,800 28.38 28.38
15-08-27 28.69 29.50 28.33 967,700 28.80 28.80
15-08-26 28.06 28.43 27.11 833,200 28.40 28.40
15-08-25 28.24 28.62 27.25 1,650,300 27.40 27.40
15-08-24 27.05 28.22 26.51 2,627,800 27.40 27.40
15-08-21 29.64 29.96 28.32 2,291,200 28.75 28.75
15-08-20 31.02 31.37 29.70 1,202,700 29.82 29.82
15-08-19 31.80 32.16 31.30 714,800 31.59 31.59
Date Open High Low Vol Cls adjCls
15-08-18 31.31 32.15 31.25 692,000 31.85 31.85
15-08-17 31.09 31.79 30.95 1,391,600 31.42 31.42
15-08-14 31.57 32.21 31.11 987,300 31.50 31.50
15-08-13 31.02 32.22 30.71 1,300,900 31.65 31.65
15-08-12 31.48 31.99 31.11 1,410,200 31.66 31.66
15-08-11 31.74 32.50 31.15 902,800 31.61 31.61
15-08-10 32.75 33.11 31.88 889,200 31.91 31.91
15-08-07 31.55 32.80 30.29 3,664,700 32.79 32.79
15-08-06 30.85 31.29 29.13 1,212,300 30.01 30.01
Date Open High Low Vol Cls adjCls
15-08-05 30.95 31.30 30.61 513,900 30.84 30.84
15-08-04 31.39 31.62 30.79 1,424,900 30.80 30.80
15-08-03 31.50 31.75 30.55 1,400,600 31.17 31.17
15-07-31 30.75 31.52 30.65 2,021,500 31.50 31.50
15-07-30 31.97 32.25 30.42 3,418,300 30.53 30.53
15-07-29 32.88 33.09 31.67 1,680,900 31.87 31.87
15-07-28 32.28 33.17 31.92 2,293,200 32.89 32.89
15-07-27 32.49 32.69 31.95 1,814,600 32.29 32.29
15-07-24 32.84 33.05 31.97 1,769,500 32.60 32.60
Date Open High Low Vol Cls adjCls
15-07-23 32.72 33.08 32.56 1,208,700 32.85 32.85
15-07-22 32.87 33.25 32.38 2,092,800 32.71 32.71
15-07-21 32.89 33.74 32.85 4,179,000 33.28 33.28
15-07-20 32.68 33.20 32.34 2,693,700 32.73 32.73
15-07-17 31.59 32.64 31.52 1,562,800 32.51 32.51
15-07-16 31.17 31.62 30.90 1,411,300 31.48 31.48
15-07-15 31.19 31.86 30.74 1,718,000 31.01 31.01
15-07-14 30.51 31.18 30.50 1,862,800 30.81 30.81
15-07-13 30.38 30.64 29.88 1,781,800 30.51 30.51
Date Open High Low Vol Cls adjCls
15-07-10 28.37 30.20 28.37 3,074,600 30.14 30.14
15-07-09 28.99 29.09 28.05 3,363,000 28.11 28.11
15-07-08 28.04 29.35 27.90 5,200,300 28.48 28.48
15-07-07 28.15 28.76 27.03 20,027,400 28.62 28.62
15-07-06 20.60 21.05 20.37 853,800 20.64 20.64
15-07-02 20.95 21.15 20.60 626,500 20.84 20.84
15-07-01 21.70 21.82 20.60 1,638,000 20.86 20.86
15-06-30 20.59 21.56 20.59 1,899,200 21.46 21.46
15-06-29 21.00 21.38 20.41 1,130,500 20.45 20.45
Date Open High Low Vol Cls adjCls
15-06-26 22.41 22.43 21.26 1,811,100 21.35 21.35
15-06-25 22.21 22.32 21.92 974,200 22.27 22.27
15-06-24 23.11 23.15 22.02 1,492,700 22.10 22.10
15-06-23 23.41 23.60 22.75 1,571,800 23.08 23.08
15-06-22 22.47 23.67 22.31 1,485,200 23.46 23.46
15-06-19 22.30 22.50 22.19 1,227,800 22.27 22.27
15-06-18 21.39 22.29 21.28 904,500 22.25 22.25
15-06-17 21.37 21.50 21.14 989,700 21.28 21.28
15-06-16 20.69 21.30 20.66 1,094,100 21.28 21.28
Date Open High Low Vol Cls adjCls
15-06-15 20.62 20.87 20.30 663,700 20.81 20.81
15-06-12 21.33 21.45 20.56 1,112,000 20.74 20.74
15-06-11 21.30 21.76 21.22 925,700 21.47 21.47
15-06-10 21.53 21.80 21.10 1,577,900 21.19 21.19
15-06-09 21.54 21.78 21.13 989,200 21.48 21.48
15-06-08 21.82 21.98 21.48 1,291,000 21.50 21.50
15-06-05 21.33 21.93 20.92 1,025,600 21.89 21.89
15-06-04 21.50 21.74 21.26 890,700 21.40 21.40
15-06-03 21.60 22.00 21.30 1,082,600 21.62 21.62
Date Open High Low Vol Cls adjCls
15-06-02 21.20 21.60 20.96 2,573,000 21.57 21.57
15-06-01 21.15 21.52 20.82 1,413,900 21.33 21.33
15-05-29 20.66 21.33 20.65 1,588,400 20.86 20.86
15-05-28 20.55 20.93 20.52 1,045,600 20.70 20.70
15-05-27 20.67 21.09 20.42 1,160,400 20.88 20.88
15-05-26 20.54 20.69 20.11 1,166,100 20.59 20.59
15-05-22 20.41 20.94 20.14 1,425,200 20.76 20.76
15-05-21 20.43 20.53 20.01 980,900 20.25 20.25
15-05-20 20.95 21.01 20.07 1,626,100 20.42 20.42
Date Open High Low Vol Cls adjCls
15-05-19 20.22 21.13 20.10 1,725,100 20.94 20.94
15-05-18 20.56 20.70 20.05 1,495,900 20.22 20.22
15-05-15 20.09 20.76 20.05 1,842,500 20.54 20.54
15-05-14 20.08 20.69 19.93 2,138,300 20.02 20.02
15-05-13 20.89 21.05 19.66 4,310,700 19.90 19.90
15-05-12 21.73 22.23 19.59 10,200,500 20.43 20.43
15-05-11 23.88 24.77 23.88 2,188,200 24.41 24.41
15-05-08 24.02 24.59 23.67 1,250,600 23.79 23.79
15-05-07 23.70 23.83 23.14 1,074,500 23.64 23.64
Date Open High Low Vol Cls adjCls
15-05-06 23.43 23.80 23.15 1,094,000 23.70 23.70
15-05-05 23.95 24.14 23.21 1,077,100 23.36 23.36
15-05-04 23.81 24.45 23.69 1,091,800 23.89 23.89
15-05-01 23.48 24.12 23.18 1,361,100 23.86 23.86
15-04-30 24.91 25.10 22.85 2,558,500 23.26 23.26
15-04-29 25.03 25.46 24.48 1,173,200 25.03 25.03
15-04-28 25.80 25.81 24.49 1,884,800 25.11 25.11
15-04-27 27.87 28.16 25.52 2,211,800 25.77 25.77
15-04-24 27.44 27.87 26.97 1,121,100 27.65 27.65
Date Open High Low Vol Cls adjCls
15-04-23 27.00 27.43 26.60 797,200 27.29 27.29
15-04-22 26.67 27.50 26.29 1,367,300 27.14 27.14
15-04-21 27.00 27.11 26.26 877,300 26.49 26.49
15-04-20 26.47 26.83 26.10 982,400 26.72 26.72
15-04-17 26.80 26.88 25.51 1,508,400 25.97 25.97
15-04-16 26.66 27.24 26.12 1,254,000 27.06 27.06
15-04-15 25.78 26.70 25.53 2,438,600 26.43 26.43
15-04-14 25.12 25.82 24.64 1,489,900 25.65 25.65
15-04-13 25.25 25.54 24.97 1,388,000 25.06 25.06
Date Open High Low Vol Cls adjCls
15-04-10 24.66 24.92 24.50 808,900 24.72 24.72
15-04-09 24.52 24.75 23.66 2,039,000 24.46 24.46
15-04-08 23.24 24.70 23.18 2,554,300 24.44 24.44
15-04-07 23.16 23.61 22.80 1,363,800 23.16 23.16
15-04-06 22.32 23.08 22.12 919,100 22.80 22.80
15-04-02 22.55 22.69 22.17 684,300 22.47 22.47
15-04-01 22.42 22.62 21.84 1,657,300 22.58 22.58
15-03-31 22.76 22.92 22.35 827,600 22.41 22.41
15-03-30 23.00 23.29 22.61 728,300 22.83 22.83
Date Open High Low Vol Cls adjCls
15-03-27 21.95 22.85 21.91 1,001,500 22.67 22.67
15-03-26 22.02 22.67 21.21 1,890,500 21.87 21.87
15-03-25 24.35 24.38 22.26 1,787,300 22.32 22.32
15-03-24 23.94 24.69 23.80 806,200 24.26 24.26
15-03-23 23.98 24.21 23.55 882,300 23.79 23.79
15-03-20 25.23 25.30 23.65 3,615,900 24.12 24.12
15-03-19 24.18 25.00 23.70 1,675,700 24.87 24.87
15-03-18 24.46 24.88 24.23 1,020,600 24.72 24.72
15-03-17 24.49 24.58 23.86 1,714,800 24.55 24.55
Date Open High Low Vol Cls adjCls
15-03-16 25.50 25.54 24.58 2,404,500 24.70 24.70
15-03-13 24.22 25.29 24.10 3,589,200 25.20 25.20
15-03-12 24.50 25.00 24.28 1,176,100 24.88 24.88
15-03-11 23.95 24.51 23.86 1,990,100 24.49 24.49
15-03-10 23.83 24.11 23.65 1,921,800 23.88 23.88
15-03-09 23.48 24.19 23.06 1,474,500 24.14 24.14
15-03-06 24.52 24.52 23.26 1,925,800 23.44 23.44
15-03-05 23.87 24.64 23.80 2,384,700 24.21 24.21
15-03-04 22.89 23.78 22.51 1,441,600 23.65 23.65
Date Open High Low Vol Cls adjCls
15-03-03 23.06 23.64 22.80 2,964,600 22.99 22.99
15-03-02 21.74 23.08 21.73 1,893,700 23.06 23.06
15-02-27 22.63 22.84 21.84 1,632,200 21.95 21.95
15-02-26 22.60 23.20 22.59 1,689,000 22.60 22.60
15-02-25 22.83 22.85 22.06 1,521,200 22.52 22.52
15-02-24 21.75 22.94 21.21 5,635,800 22.71 22.71
15-02-23 20.19 20.63 19.90 2,370,900 20.50 20.50
15-02-20 19.75 20.04 19.57 1,057,900 20.02 20.02
15-02-19 19.60 19.85 19.37 975,700 19.70 19.70
Date Open High Low Vol Cls adjCls
15-02-18 19.00 19.64 18.87 1,684,100 19.61 19.61
15-02-17 18.96 19.17 18.51 1,234,900 19.14 19.14
15-02-13 18.27 18.57 18.02 835,300 18.38 18.38
15-02-12 18.72 18.81 18.02 627,500 18.18 18.18
15-02-11 18.25 18.58 17.85 938,100 18.50 18.50
15-02-10 17.71 18.44 17.71 614,500 18.31 18.31
15-02-09 17.76 18.17 17.55 468,200 17.63 17.63
15-02-06 17.78 18.10 17.56 614,700 17.78 17.78
15-02-05 17.69 18.01 17.62 591,300 17.86 17.86
Date Open High Low Vol Cls adjCls
15-02-04 17.88 17.89 17.25 662,300 17.61 17.61
15-02-03 18.08 18.24 17.57 645,500 17.89 17.89
15-02-02 18.26 18.32 17.67 640,000 18.09 18.09
15-01-30 18.71 18.93 18.02 1,029,800 18.27 18.27
15-01-29 18.42 18.93 18.11 761,500 18.86 18.86
15-01-28 19.34 19.54 18.35 925,600 18.42 18.42
15-01-27 19.03 19.47 18.94 562,900 19.29 19.29
15-01-26 18.57 19.35 18.43 926,500 19.27 19.27
15-01-23 19.00 19.19 18.60 638,400 18.72 18.72
Date Open High Low Vol Cls adjCls
15-01-22 18.95 19.14 18.22 874,600 18.96 18.96
15-01-21 18.80 19.31 18.52 1,565,600 18.87 18.87
15-01-20 20.16 20.51 18.55 3,477,400 18.84 18.84
15-01-16 19.00 20.24 17.76 6,357,400 20.20 20.20
15-01-15 18.12 18.23 17.58 675,600 17.65 17.65
15-01-14 17.87 18.18 17.73 402,200 18.05 18.05
15-01-13 17.88 18.28 17.76 1,395,600 18.11 18.11
15-01-12 17.50 17.83 17.42 751,700 17.67 17.67
15-01-09 17.31 17.50 17.08 773,000 17.30 17.30
Date Open High Low Vol Cls adjCls
15-01-08 16.40 17.32 16.27 1,793,000 17.24 17.24
15-01-07 15.89 16.22 15.74 614,700 16.22 16.22
15-01-06 16.09 16.30 15.41 605,200 15.80 15.80
15-01-05 16.02 16.32 15.87 594,800 16.03 16.03
15-01-02 16.17 16.56 15.73 497,100 16.05 16.05
14-12-31 15.84 16.40 15.77 822,300 16.11 16.11
14-12-30 15.72 15.97 15.71 280,800 15.78 15.78
14-12-29 15.70 15.76 15.54 165,000 15.73 15.73
14-12-26 15.58 15.80 15.40 223,700 15.69 15.69
Date Open High Low Vol Cls adjCls
14-12-24 15.25 15.69 15.18 212,900 15.54 15.54
14-12-23 16.10 16.15 15.12 660,200 15.16 15.16
14-12-22 16.22 16.53 15.82 436,900 16.05 16.05
14-12-19 15.72 16.28 15.48 1,657,700 16.24 16.24
14-12-18 15.51 15.82 15.36 808,900 15.72 15.72
14-12-17 14.75 15.27 14.58 727,600 15.26 15.26
14-12-16 14.67 15.22 14.38 778,100 14.75 14.75
14-12-15 15.26 15.29 14.70 983,300 14.72 14.72
14-12-12 15.21 15.35 14.74 868,200 15.15 15.15
Date Open High Low Vol Cls adjCls
14-12-11 15.53 15.84 15.27 922,100 15.42 15.42
14-12-10 16.63 16.64 15.24 1,246,300 15.52 15.52
14-12-09 15.76 16.50 15.71 1,153,700 16.37 16.37
14-12-08 16.04 16.44 15.79 623,900 15.92 15.92
14-12-05 15.99 16.14 15.80 371,600 16.04 16.04
14-12-04 16.05 16.08 15.72 411,700 15.92 15.92
14-12-03 16.08 16.25 15.79 710,300 16.07 16.07
14-12-02 15.33 16.07 15.33 1,360,200 16.04 16.04
14-12-01 15.49 15.60 15.20 901,300 15.53 15.53
Date Open High Low Vol Cls adjCls
14-11-28 15.79 15.91 15.47 247,900 15.49 15.49
14-11-26 15.57 15.77 15.45 589,200 15.74 15.74
14-11-25 15.59 15.68 15.19 777,600 15.53 15.53
14-11-24 15.47 15.68 15.37 893,400 15.59 15.59
14-11-21 15.44 15.50 15.12 702,800 15.46 15.46
14-11-20 15.11 15.32 15.03 438,200 15.17 15.17
14-11-19 15.45 15.46 15.16 474,400 15.19 15.19
14-11-18 15.30 15.50 15.28 1,135,600 15.41 15.41
14-11-17 15.03 15.50 14.92 1,244,400 15.33 15.33
Date Open High Low Vol Cls adjCls
14-11-14 14.76 15.01 14.59 1,020,700 15.00 15.00
14-11-13 14.64 14.83 14.61 928,200 14.78 14.78
14-11-12 14.30 14.72 14.29 600,600 14.65 14.65
14-11-11 14.58 14.58 14.17 599,200 14.42 14.42
14-11-10 14.19 14.55 14.00 874,700 14.55 14.55
14-11-07 14.83 14.91 14.17 1,401,300 14.27 14.27
14-11-06 15.22 15.81 14.85 1,655,800 14.91 14.91
14-11-05 15.43 15.50 14.69 858,000 14.92 14.92
14-11-04 15.66 15.74 15.04 1,082,900 15.32 15.32
Date Open High Low Vol Cls adjCls
14-11-03 15.40 15.67 15.23 1,492,600 15.63 15.63
14-10-31 15.70 16.00 15.21 1,166,800 15.40 15.40
14-10-30 15.26 15.55 15.15 735,500 15.34 15.34
14-10-29 15.50 15.64 15.19 611,100 15.30 15.30
14-10-28 15.23 15.50 15.11 858,600 15.44 15.44
14-10-27 15.03 15.18 14.82 685,800 15.08 15.08
14-10-24 15.22 15.25 15.03 718,900 15.10 15.10
14-10-23 15.12 15.70 14.97 1,477,300 15.22 15.22
14-10-22 14.86 15.07 14.71 562,900 14.88 14.88
Date Open High Low Vol Cls adjCls
14-10-21 14.93 14.97 14.59 594,400 14.86 14.86
14-10-20 14.40 14.89 14.40 492,300 14.71 14.71
14-10-17 14.86 14.95 14.38 688,800 14.49 14.49
14-10-16 14.08 14.85 14.07 793,800 14.62 14.62
14-10-15 13.95 14.38 13.55 709,300 14.30 14.30
14-10-14 14.27 14.57 13.92 601,300 14.22 14.22
14-10-13 14.16 14.67 13.86 584,200 14.05 14.05
14-10-10 14.11 14.67 14.02 654,200 14.13 14.13
14-10-09 14.93 15.00 14.17 940,900 14.18 14.18
Date Open High Low Vol Cls adjCls
14-10-08 14.56 14.99 14.18 847,700 14.98 14.98
14-10-07 14.69 14.90 14.27 1,147,600 14.59 14.59
14-10-06 15.37 15.45 14.79 942,600 14.80 14.80
14-10-03 15.43 15.44 15.20 1,016,800 15.35 15.35
14-10-02 15.16 15.40 15.04 1,067,300 15.23 15.23
14-10-01 15.14 15.27 14.68 1,426,400 15.16 15.16
14-09-30 15.22 15.49 15.10 1,424,300 15.19 15.19
14-09-29 15.00 15.32 14.82 1,010,700 15.22 15.22
14-09-26 15.12 15.30 15.01 517,400 15.21 15.21
Date Open High Low Vol Cls adjCls
14-09-25 15.27 15.28 14.94 986,100 15.02 15.02
14-09-24 14.91 15.36 14.86 923,100 15.27 15.27
14-09-23 14.96 15.25 14.68 1,078,900 14.92 14.92
14-09-22 14.67 15.07 14.48 1,098,200 15.03 15.03
14-09-19 15.00 15.13 14.67 2,122,100 14.72 14.72
14-09-18 15.15 15.19 14.86 879,700 14.96 14.96
14-09-17 14.91 15.14 14.77 1,081,500 15.03 15.03
14-09-16 14.31 14.95 14.25 1,110,500 14.91 14.91
14-09-15 14.53 14.61 14.08 633,700 14.32 14.32
Date Open High Low Vol Cls adjCls
14-09-12 14.66 14.67 14.33 730,900 14.57 14.57
14-09-11 14.11 14.69 14.09 2,280,200 14.59 14.59
14-09-10 14.06 14.24 13.84 1,160,800 14.19 14.19
14-09-09 13.90 14.24 13.90 1,792,700 14.12 14.12
14-09-08 13.97 14.15 13.79 1,824,200 13.97 13.97
14-09-05 13.86 14.17 13.47 2,734,500 13.95 13.95
14-09-04 13.89 14.09 13.84 3,766,600 13.86 13.86
14-09-03 14.78 14.90 13.77 4,285,500 13.99 13.99
14-09-02 15.32 15.50 15.15 965,700 15.31 15.31
Date Open High Low Vol Cls adjCls
14-08-29 15.34 15.44 15.13 544,000 15.35 15.35
14-08-28 15.44 15.47 15.07 644,900 15.27 15.27
14-08-27 15.09 15.51 14.97 1,074,600 15.49 15.49
14-08-26 15.00 15.25 14.86 1,225,000 15.10 15.10
14-08-25 14.92 15.24 14.82 1,192,300 15.01 15.01
14-08-22 14.56 14.89 14.40 714,200 14.80 14.80
14-08-21 14.79 14.98 14.48 615,600 14.57 14.57
14-08-20 14.75 15.06 14.42 1,406,200 14.75 14.75
14-08-19 13.17 15.11 13.16 6,382,500 14.94 14.94
Date Open High Low Vol Cls adjCls
14-08-18 12.86 13.19 12.75 947,500 13.16 13.16
14-08-15 12.48 12.74 12.24 735,300 12.73 12.73
14-08-14 12.30 12.46 12.20 332,100 12.36 12.36
14-08-13 12.28 12.41 12.14 430,200 12.36 12.36
14-08-12 12.36 12.51 12.20 864,800 12.24 12.24
14-08-11 12.04 12.64 12.04 659,200 12.39 12.39
14-08-08 12.06 12.24 11.88 922,100 12.00 12.00
14-08-07 11.88 12.58 11.79 1,502,600 11.99 11.99
14-08-06 11.23 11.40 10.92 1,147,100 11.21 11.21
Date Open High Low Vol Cls adjCls
14-08-05 10.94 11.38 10.91 952,400 11.37 11.37
14-08-04 10.85 11.07 10.49 911,000 11.00 11.00
14-08-01 9.99 10.81 9.85 1,587,500 10.80 10.80
14-07-31 10.82 10.92 9.93 1,354,400 9.95 9.95
14-07-30 10.81 11.30 10.81 1,052,800 10.95 10.95
14-07-29 11.11 11.26 10.69 1,335,100 10.69 10.69
14-07-28 11.53 11.69 10.99 876,800 11.04 11.04
14-07-25 11.68 11.78 11.53 348,500 11.74 11.74
14-07-24 11.54 11.95 11.45 701,000 11.77 11.77
Date Open High Low Vol Cls adjCls
14-07-23 11.70 11.98 11.47 862,900 11.52 11.52
14-07-22 11.50 11.92 11.50 434,900 11.73 11.73
14-07-21 11.35 11.54 11.18 547,400 11.46 11.46
14-07-18 11.48 11.64 11.34 766,700 11.41 11.41
14-07-17 11.73 11.86 11.41 1,114,000 11.52 11.52
14-07-16 12.17 12.23 11.72 911,900 11.83 11.83
14-07-15 13.07 13.07 12.09 1,112,300 12.09 12.09
14-07-14 13.14 13.26 12.97 379,100 13.08 13.08
14-07-11 13.37 13.38 12.83 524,100 12.96 12.96
Date Open High Low Vol Cls adjCls
14-07-10 13.42 13.48 13.02 679,400 13.40 13.40
14-07-09 12.99 13.44 12.84 546,000 13.34 13.34
14-07-08 13.26 13.35 12.87 757,200 12.99 12.99
14-07-07 14.07 14.09 13.15 1,019,400 13.26 13.26
14-07-03 14.13 14.26 14.00 341,300 14.19 14.19
14-07-02 14.25 14.27 13.75 1,151,100 14.11 14.11
14-07-01 13.99 14.49 13.91 8,687,100 14.30 14.30
14-06-30 13.83 14.07 13.79 2,343,800 13.90 13.90
14-06-27 13.19 13.28 13.06 368,500 13.23 13.23
Date Open High Low Vol Cls adjCls
14-06-26 13.51 13.51 13.22 307,500 13.29 13.29
14-06-25 13.03 13.55 13.00 387,100 13.53 13.53
14-06-24 13.50 13.58 13.07 579,300 13.13 13.13
14-06-23 13.25 13.50 13.21 680,900 13.46 13.46
14-06-20 13.30 13.57 13.21 3,357,200 13.25 13.25
14-06-19 13.41 13.58 12.98 480,600 13.30 13.30
14-06-18 13.06 13.49 12.83 954,600 13.35 13.35
14-06-17 13.09 13.30 12.84 925,500 13.00 13.00
14-06-16 13.25 13.71 12.79 810,000 13.17 13.17
Date Open High Low Vol Cls adjCls
14-06-13 13.31 13.43 13.20 681,500 13.33 13.33
14-06-12 13.11 13.42 13.01 840,400 13.21 13.21
14-06-11 12.81 13.22 12.64 485,000 13.22 13.22
14-06-10 12.81 12.88 12.50 456,000 12.85 12.85
14-06-09 12.66 13.14 12.51 603,000 12.90 12.90
14-06-06 12.66 12.68 12.37 407,800 12.48 12.48
14-06-05 12.20 12.70 12.10 494,700 12.54 12.54
14-06-04 12.52 12.68 12.14 721,200 12.19 12.19
14-06-03 12.67 12.74 12.24 985,000 12.66 12.66
Date Open High Low Vol Cls adjCls
14-06-02 12.04 12.77 11.93 1,021,900 12.68 12.68
14-05-30 11.90 12.09 11.67 638,000 11.93 11.93
14-05-29 12.11 12.21 11.76 431,200 11.84 11.84
14-05-28 11.86 12.14 11.68 588,300 12.11 12.11
14-05-27 11.72 11.81 11.55 615,200 11.59 11.59
14-05-23 11.52 11.83 11.48 610,100 11.52 11.52
14-05-22 11.18 11.64 11.07 597,600 11.49 11.49
14-05-21 10.88 11.16 10.87 684,800 11.11 11.11
14-05-20 10.98 11.10 10.78 758,100 10.86 10.86
Date Open High Low Vol Cls adjCls
14-05-19 10.86 11.25 10.73 662,600 10.98 10.98
14-05-16 10.89 11.07 10.66 546,300 10.93 10.93
14-05-15 11.10 11.43 10.77 712,200 10.93 10.93
14-05-14 11.31 11.67 11.19 713,500 11.23 11.23
14-05-13 11.97 12.00 11.20 1,179,200 11.33 11.33
14-05-12 11.24 12.83 11.20 2,476,700 12.00 12.00
14-05-09 11.96 12.10 10.29 3,500,400 10.57 10.57
14-05-08 13.73 13.90 12.36 1,236,100 12.53 12.53
14-05-07 13.93 14.01 13.40 622,400 13.81 13.81
Date Open High Low Vol Cls adjCls
14-05-06 13.98 14.15 13.87 993,500 13.90 13.90
14-05-05 13.82 14.07 13.63 525,700 13.98 13.98
14-05-02 13.88 14.00 13.81 622,300 13.94 13.94
14-05-01 14.11 14.28 13.57 1,087,300 13.88 13.88
14-04-30 13.40 14.04 13.20 765,700 14.01 14.01
14-04-29 13.84 13.94 13.42 499,400 13.47 13.47
14-04-28 13.56 13.76 13.12 755,800 13.71 13.71
14-04-25 14.25 14.25 13.38 598,900 13.47 13.47
14-04-24 13.28 14.34 12.68 1,368,200 14.28 14.28
Date Open High Low Vol Cls adjCls
14-04-23 13.48 13.51 13.04 637,400 13.21 13.21
14-04-22 13.00 13.55 13.00 898,400 13.52 13.52
14-04-21 12.89 12.90 12.46 490,400 12.80 12.80
14-04-17 12.80 13.18 12.56 595,600 12.87 12.87
14-04-16 12.33 12.90 12.14 848,200 12.83 12.83
14-04-15 13.02 13.25 11.57 1,692,600 12.29 12.29
14-04-14 14.07 14.40 12.59 1,668,300 13.02 13.02
14-04-11 12.89 14.07 12.70 1,308,600 12.96 12.96
14-04-10 14.09 14.26 12.87 877,100 13.05 13.05
Date Open High Low Vol Cls adjCls
14-04-09 13.89 14.50 13.88 1,505,200 14.05 14.05
14-04-08 13.56 14.18 13.27 1,637,800 13.80 13.80
14-04-07 13.09 13.79 12.64 1,228,500 13.50 13.50
14-04-04 13.61 14.50 12.96 1,848,400 13.21 13.21
14-04-03 14.41 14.48 13.23 994,500 13.51 13.51
14-04-02 14.00 14.49 14.00 1,009,600 14.37 14.37
14-04-01 14.58 14.85 13.70 1,418,900 13.93 13.93
14-03-31 14.25 14.61 14.23 1,253,400 14.50 14.50
14-03-28 14.09 14.73 14.03 912,400 14.18 14.18
Date Open High Low Vol Cls adjCls
14-03-27 13.95 14.25 13.46 710,200 14.09 14.09
14-03-26 14.01 14.40 13.58 686,700 13.95 13.95
14-03-25 14.03 14.50 13.84 695,200 13.88 13.88
14-03-24 14.74 14.89 13.43 1,231,100 13.85 13.85
14-03-21 15.20 15.27 14.66 1,409,200 14.69 14.69
14-03-20 14.93 15.19 14.64 872,600 15.13 15.13
14-03-19 14.81 15.24 14.77 974,900 14.98 14.98
14-03-18 14.47 14.84 14.38 943,500 14.81 14.81
14-03-17 14.51 14.85 14.40 1,097,800 14.47 14.47
Date Open High Low Vol Cls adjCls
14-03-14 14.51 14.94 14.37 1,227,900 14.65 14.65
14-03-13 14.40 15.39 13.80 4,400,100 14.94 14.94
14-03-12 13.90 13.99 13.21 1,222,800 13.50 13.50
14-03-11 13.55 13.64 12.89 675,300 13.01 13.01
14-03-10 13.63 13.70 13.31 347,400 13.55 13.55
14-03-07 13.97 13.99 13.51 362,600 13.70 13.70
14-03-06 13.49 14.01 13.34 807,400 13.83 13.83
14-03-05 13.97 14.19 13.76 1,016,500 13.99 13.99
14-03-04 13.62 14.19 13.44 10,382,300 14.02 14.02
Date Open High Low Vol Cls adjCls
14-03-03 12.38 13.80 12.30 3,411,500 13.43 13.43
14-02-28 12.60 12.68 11.83 763,200 12.05 12.05
14-02-27 12.95 12.95 12.30 468,300 12.61 12.61
14-02-26 12.96 13.01 12.65 821,700 12.96 12.96
14-02-25 12.95 13.10 12.65 317,600 12.75 12.75
14-02-24 12.85 13.23 12.82 626,800 12.89 12.89
14-02-21 12.94 13.10 12.75 462,400 12.81 12.81
14-02-20 12.61 12.87 12.50 301,100 12.85 12.85
14-02-19 12.68 12.87 12.54 358,300 12.63 12.63
Date Open High Low Vol Cls adjCls
14-02-18 12.38 12.92 12.25 422,900 12.69 12.69
14-02-14 12.42 12.60 12.24 441,400 12.30 12.30
14-02-13 11.94 12.45 11.94 528,500 12.45 12.45
14-02-12 12.30 12.51 12.08 394,400 12.46 12.46
14-02-11 12.25 12.64 12.25 677,000 12.32 12.32
14-02-10 12.21 12.29 12.04 319,900 12.25 12.25
14-02-07 12.17 12.29 11.97 473,400 12.20 12.20
14-02-06 12.00 12.26 11.93 556,800 12.14 12.14
14-02-05 11.54 12.19 11.50 994,000 11.93 11.93
Date Open High Low Vol Cls adjCls
14-02-04 11.55 11.70 11.28 591,700 11.52 11.52
14-02-03 11.99 12.18 11.41 524,400 11.49 11.49
14-01-31 11.83 12.28 11.68 551,300 12.00 12.00
14-01-30 12.07 12.42 11.88 735,600 12.05 12.05
14-01-29 11.99 12.88 11.88 1,282,800 11.91 11.91
14-01-28 11.40 11.79 11.37 952,300 11.75 11.75
14-01-27 11.67 11.70 11.03 739,900 11.35 11.35
14-01-24 11.87 11.89 11.33 652,800 11.68 11.68
14-01-23 11.99 12.02 11.50 719,000 12.00 12.00
Date Open High Low Vol Cls adjCls
14-01-22 12.37 12.47 11.96 1,133,200 12.00 12.00
14-01-21 12.25 12.40 12.18 720,000 12.37 12.37
14-01-17 12.00 12.55 11.91 786,800 12.19 12.19
14-01-16 12.02 12.07 11.75 442,900 12.04 12.04
14-01-15 11.48 12.15 11.39 1,103,100 11.96 11.96
14-01-14 11.30 11.41 11.23 466,100 11.39 11.39
14-01-13 11.54 11.68 11.11 653,100 11.22 11.22
14-01-10 11.25 11.56 11.12 1,024,200 11.52 11.52
14-01-09 11.09 11.26 10.94 866,100 11.21 11.21
Date Open High Low Vol Cls adjCls
14-01-08 10.99 11.14 10.92 717,100 11.02 11.02
14-01-07 10.64 10.99 10.64 616,400 10.95 10.95
14-01-06 10.96 11.03 10.57 415,800 10.57 10.57
14-01-03 10.54 11.02 10.50 609,700 10.87 10.87
14-01-02 10.50 10.63 10.20 575,100 10.58 10.58
13-12-31 10.68 10.77 10.49 632,700 10.58 10.58
13-12-30 10.47 10.75 10.41 617,600 10.59 10.59
13-12-27 10.40 10.50 10.21 428,700 10.44 10.44
13-12-26 10.37 10.47 10.25 459,800 10.34 10.34
Date Open High Low Vol Cls adjCls
13-12-24 10.33 10.40 10.17 301,300 10.35 10.35
13-12-23 10.10 10.28 10.07 769,100 10.28 10.28
13-12-20 9.90 10.07 9.90 2,478,500 10.05 10.05
13-12-19 9.80 10.24 9.71 1,385,200 9.85 9.85
13-12-18 8.83 9.88 8.72 3,169,100 9.82 9.82
13-12-17 8.57 8.57 8.30 364,600 8.35 8.35
13-12-16 8.21 8.50 8.20 521,100 8.48 8.48
13-12-13 8.22 8.27 8.07 368,400 8.20 8.20
13-12-12 8.16 8.30 8.15 277,800 8.18 8.18
Date Open High Low Vol Cls adjCls
13-12-11 8.49 8.49 8.16 597,100 8.17 8.17
13-12-10 8.50 8.56 8.45 254,800 8.45 8.45
13-12-09 8.59 8.73 8.52 412,700 8.53 8.53
13-12-06 8.60 8.69 8.49 292,400 8.55 8.55
13-12-05 8.54 8.67 8.45 273,700 8.50 8.50
13-12-04 8.56 8.66 8.43 303,500 8.56 8.56
13-12-03 8.62 8.75 8.58 374,800 8.61 8.61
13-12-02 8.39 8.82 8.22 931,000 8.64 8.64
13-11-29 8.74 8.85 8.69 296,700 8.82 8.82
Date Open High Low Vol Cls adjCls
13-11-27 8.48 8.73 8.48 670,400 8.71 8.71
13-11-26 8.52 8.59 8.46 334,100 8.49 8.49
13-11-25 8.40 8.60 8.33 476,600 8.49 8.49
13-11-22 8.15 8.56 7.68 805,700 8.55 8.55
13-11-21 8.00 8.33 7.96 845,400 8.11 8.11
13-11-20 7.93 8.00 7.78 615,300 7.98 7.98
13-11-19 7.75 8.04 7.73 550,900 7.88 7.88
13-11-18 7.93 7.94 7.72 404,900 7.77 7.77
13-11-15 7.82 7.93 7.79 446,600 7.92 7.92
Date Open High Low Vol Cls adjCls
13-11-14 7.74 7.85 7.72 266,500 7.81 7.81
13-11-13 7.65 7.79 7.63 351,800 7.72 7.72
13-11-12 7.45 7.69 7.41 362,400 7.66 7.66
13-11-11 7.47 7.65 7.38 543,500 7.48 7.48
13-11-08 7.09 7.55 7.09 690,900 7.45 7.45
13-11-07 7.36 7.40 7.10 560,000 7.10 7.10
13-11-06 7.41 7.63 7.29 842,300 7.30 7.30
13-11-05 7.32 7.45 7.19 378,000 7.43 7.43
13-11-04 7.28 7.38 7.20 601,800 7.34 7.34
Date Open High Low Vol Cls adjCls
13-11-01 7.18 7.34 7.18 411,000 7.26 7.26
13-10-31 7.23 7.28 7.18 466,500 7.20 7.20
13-10-30 7.37 7.37 7.23 498,000 7.26 7.26
13-10-29 7.46 7.46 7.32 582,000 7.36 7.36
13-10-28 7.46 7.55 7.42 363,800 7.47 7.47
13-10-25 7.61 7.61 7.49 456,100 7.49 7.49
13-10-24 7.75 7.75 7.58 350,800 7.64 7.64
13-10-23 7.58 7.78 7.57 668,800 7.71 7.71
13-10-22 8.00 8.05 7.63 3,065,000 7.67 7.67
Date Open High Low Vol Cls adjCls
13-10-21 7.33 7.34 7.18 486,100 7.23 7.23
13-10-18 7.50 7.50 7.24 269,700 7.33 7.33
13-10-17 7.29 7.45 7.24 244,200 7.43 7.43
13-10-16 7.29 7.41 7.16 196,700 7.29 7.29
13-10-15 7.38 7.43 7.20 213,700 7.28 7.28
13-10-14 7.44 7.44 7.30 176,500 7.42 7.42
13-10-11 7.38 7.45 7.26 157,700 7.44 7.44
13-10-10 7.25 7.44 7.21 254,600 7.39 7.39
13-10-09 7.15 7.24 6.95 328,100 7.19 7.19
Date Open High Low Vol Cls adjCls
13-10-08 7.39 7.41 7.09 494,100 7.15 7.15
13-10-07 7.53 7.60 7.40 294,500 7.41 7.41
13-10-04 7.60 7.64 7.47 121,100 7.55 7.55
13-10-03 7.65 7.67 7.49 210,700 7.62 7.62
13-10-02 7.72 7.73 7.60 351,600 7.64 7.64
13-10-01 7.46 7.75 7.46 361,300 7.73 7.73
13-09-30 7.50 7.57 7.38 298,000 7.47 7.47
13-09-27 7.51 7.66 7.51 126,900 7.55 7.55
13-09-26 7.61 7.66 7.50 232,200 7.54 7.54
Date Open High Low Vol Cls adjCls
13-09-25 7.50 7.64 7.37 271,600 7.57 7.57
13-09-24 7.50 7.57 7.38 214,700 7.50 7.50
13-09-23 7.46 7.53 7.44 204,900 7.50 7.50
13-09-20 7.49 7.55 7.32 406,100 7.49 7.49
13-09-19 7.62 7.63 7.43 224,900 7.49 7.49
13-09-18 7.62 7.68 7.47 280,600 7.62 7.62
13-09-17 7.64 7.69 7.54 313,500 7.62 7.62
13-09-16 7.68 7.70 7.58 350,500 7.65 7.65
13-09-13 7.65 7.68 7.41 428,900 7.58 7.58
Date Open High Low Vol Cls adjCls
13-09-12 7.53 7.66 7.49 553,100 7.61 7.61
13-09-11 7.52 7.59 7.43 309,900 7.52 7.52
13-09-10 7.50 7.57 7.30 652,500 7.51 7.51
13-09-09 7.40 7.46 7.36 279,400 7.40 7.40
13-09-06 7.50 7.50 7.31 362,500 7.36 7.36
13-09-05 7.36 7.48 7.31 506,600 7.45 7.45
13-09-04 7.31 7.36 7.24 268,100 7.35 7.35
13-09-03 7.27 7.41 7.18 328,600 7.31 7.31
13-08-30 7.27 7.29 7.07 294,400 7.17 7.17
Date Open High Low Vol Cls adjCls
13-08-29 7.17 7.30 7.17 213,100 7.27 7.27
13-08-28 7.09 7.26 7.03 223,200 7.17 7.17
13-08-27 7.27 7.38 7.03 476,900 7.11 7.11
13-08-26 7.23 7.37 7.21 449,700 7.32 7.32
13-08-23 7.02 7.20 6.92 433,500 7.20 7.20
13-08-22 6.99 7.06 6.94 151,300 7.02 7.02
13-08-21 6.86 7.00 6.73 291,800 6.95 6.95
13-08-20 6.83 6.89 6.80 218,200 6.88 6.88
13-08-19 6.66 6.90 6.66 235,000 6.80 6.80
Date Open High Low Vol Cls adjCls
13-08-16 6.76 6.84 6.63 414,900 6.65 6.65
13-08-15 6.93 7.08 6.80 303,700 6.81 6.81
13-08-14 6.90 7.04 6.88 416,100 7.00 7.00
13-08-13 6.90 6.92 6.80 239,300 6.90 6.90
13-08-12 6.79 6.90 6.73 563,800 6.89 6.89
13-08-09 6.74 6.87 6.66 406,600 6.80 6.80
13-08-08 6.67 6.73 6.45 812,400 6.73 6.73
13-08-07 6.43 6.51 6.25 278,800 6.44 6.44
13-08-06 6.51 6.54 6.37 208,200 6.47 6.47
Date Open High Low Vol Cls adjCls
13-08-05 6.53 6.60 6.48 170,900 6.51 6.51
13-08-02 6.56 6.56 6.39 130,000 6.52 6.52
13-08-01 6.56 6.64 6.50 302,000 6.57 6.57
13-07-31 6.40 6.66 6.40 416,000 6.52 6.52
13-07-30 6.40 6.41 6.29 306,500 6.38 6.38
13-07-29 6.21 6.37 6.12 405,200 6.33 6.33
13-07-26 6.08 6.20 5.96 159,200 6.17 6.17
13-07-25 6.04 6.19 5.93 192,600 6.14 6.14
13-07-24 6.07 6.16 5.99 211,300 6.05 6.05
Date Open High Low Vol Cls adjCls
13-07-23 6.07 6.15 6.05 169,000 6.05 6.05
13-07-22 6.06 6.16 6.02 329,400 6.04 6.04
13-07-19 6.16 6.18 6.03 284,800 6.10 6.10
13-07-18 6.22 6.25 6.09 172,700 6.17 6.17
13-07-17 6.24 6.33 6.19 287,900 6.24 6.24
13-07-16 6.17 6.32 6.14 424,800 6.24 6.24
13-07-15 6.12 6.23 6.07 250,800 6.20 6.20
13-07-12 6.17 6.21 6.00 208,300 6.14 6.14
13-07-11 6.17 6.21 5.94 395,700 6.20 6.20
Date Open High Low Vol Cls adjCls
13-07-10 6.02 6.17 6.02 240,000 6.12 6.12
13-07-09 5.85 6.07 5.75 359,700 6.06 6.06
13-07-08 5.83 5.92 5.72 205,200 5.86 5.86
13-07-05 5.97 5.97 5.66 464,700 5.79 5.79
13-07-03 5.72 5.95 5.63 193,700 5.94 5.94
13-07-02 5.80 5.91 5.69 352,500 5.77 5.77
13-07-01 5.66 5.85 5.64 456,200 5.81 5.81
13-06-28 5.70 5.74 5.56 420,400 5.62 5.62
13-06-27 5.64 5.72 5.61 175,800 5.71 5.71
Date Open High Low Vol Cls adjCls
13-06-26 5.68 5.79 5.56 214,700 5.59 5.59
13-06-25 5.74 5.77 5.59 296,700 5.63 5.63
13-06-24 5.85 5.95 5.68 389,300 5.71 5.71
13-06-21 5.76 5.88 5.71 564,000 5.88 5.88
13-06-20 5.74 5.82 5.66 288,100 5.76 5.76
13-06-19 6.02 6.08 5.81 290,000 5.84 5.84
13-06-18 5.92 6.04 5.77 448,700 6.04 6.04
13-06-17 5.79 5.99 5.79 453,900 5.96 5.96
13-06-14 5.70 5.80 5.70 282,800 5.76 5.76
Date Open High Low Vol Cls adjCls
13-06-13 5.55 5.75 5.50 496,000 5.73 5.73
13-06-12 5.68 5.72 5.57 299,400 5.57 5.57
13-06-11 5.70 5.79 5.61 230,700 5.66 5.66
13-06-10 5.73 5.82 5.70 328,600 5.75 5.75
13-06-07 5.77 5.79 5.68 262,700 5.75 5.75
13-06-06 5.70 5.78 5.70 248,200 5.78 5.78
13-06-05 5.90 5.96 5.71 279,300 5.71 5.71
13-06-04 6.00 6.05 5.82 343,200 5.92 5.92
13-06-03 5.71 6.19 5.70 1,081,400 6.01 6.01
Date Open High Low Vol Cls adjCls
13-05-31 5.89 5.92 5.74 586,200 5.76 5.76
13-05-30 5.74 5.99 5.74 411,600 5.94 5.94
13-05-29 5.76 5.83 5.73 211,700 5.74 5.74
13-05-28 5.91 5.93 5.72 390,100 5.81 5.81
13-05-24 5.80 5.92 5.75 287,400 5.89 5.89
13-05-23 5.71 5.82 5.65 404,800 5.79 5.79
13-05-22 5.74 5.78 5.69 528,000 5.71 5.71
13-05-21 5.63 5.74 5.62 510,400 5.74 5.74
13-05-20 5.45 5.68 5.45 1,347,000 5.63 5.63
Date Open High Low Vol Cls adjCls
13-05-17 5.41 5.51 5.31 674,200 5.48 5.48
13-05-16 5.35 5.49 5.34 795,100 5.40 5.40
13-05-15 5.32 5.40 5.29 951,800 5.34 5.34
13-05-14 5.32 5.37 5.25 1,245,400 5.34 5.34
13-05-13 5.31 5.45 5.27 916,100 5.31 5.31
13-05-10 5.21 5.28 4.99 1,235,100 5.13 5.13
13-05-09 5.44 5.50 5.18 1,062,700 5.20 5.20
13-05-08 5.36 5.56 5.34 273,500 5.56 5.56
13-05-07 5.46 5.49 5.32 244,200 5.35 5.35
Date Open High Low Vol Cls adjCls
13-05-06 5.43 5.57 5.38 242,700 5.47 5.47
13-05-03 5.45 5.53 5.38 213,000 5.41 5.41
13-05-02 5.33 5.43 5.31 228,300 5.42 5.42
13-05-01 5.49 5.50 5.26 558,700 5.29 5.29
13-04-30 5.55 5.57 5.45 237,400 5.51 5.51
13-04-29 5.49 5.62 5.49 204,700 5.53 5.53
13-04-26 5.50 5.55 5.40 365,000 5.49 5.49
13-04-25 5.42 5.54 5.42 259,400 5.51 5.51
13-04-24 5.43 5.48 5.39 383,400 5.43 5.43
Date Open High Low Vol Cls adjCls
13-04-23 5.35 5.45 5.30 278,700 5.45 5.45
13-04-22 5.49 5.61 5.29 280,000 5.31 5.31
13-04-19 5.43 5.51 5.36 322,000 5.51 5.51
13-04-18 5.29 5.53 5.29 591,300 5.45 5.45
13-04-17 5.25 5.35 5.20 455,900 5.28 5.28
13-04-16 5.28 5.34 5.19 505,900 5.26 5.26
13-04-15 5.37 5.41 5.24 551,300 5.25 5.25
13-04-12 5.36 5.44 5.32 390,800 5.41 5.41
13-04-11 5.39 5.41 5.36 384,000 5.37 5.37
Date Open High Low Vol Cls adjCls
13-04-10 5.42 5.48 5.35 542,000 5.40 5.40
13-04-09 5.41 5.49 5.41 481,100 5.42 5.42
13-04-08 5.43 5.54 5.37 526,200 5.43 5.43
13-04-05 5.33 5.45 5.32 308,600 5.43 5.43
13-04-04 5.37 5.43 5.31 512,500 5.42 5.42
13-04-03 5.42 5.43 5.31 458,700 5.38 5.38
13-04-02 5.65 5.65 5.38 730,400 5.43 5.43
13-04-01 5.82 5.90 5.50 559,400 5.66 5.66
13-03-28 5.89 5.90 5.75 512,800 5.87 5.87
Date Open High Low Vol Cls adjCls
13-03-27 5.76 5.88 5.72 319,900 5.87 5.87
13-03-26 5.82 5.83 5.70 368,400 5.81 5.81
13-03-25 5.75 5.85 5.71 402,500 5.81 5.81
13-03-22 5.58 5.76 5.58 342,600 5.76 5.76
13-03-21 5.56 5.69 5.56 273,600 5.57 5.57
13-03-20 5.73 5.73 5.61 415,100 5.63 5.63
13-03-19 5.89 5.89 5.68 293,300 5.70 5.70
13-03-18 5.61 5.87 5.60 399,500 5.84 5.84
13-03-15 5.78 5.80 5.64 529,600 5.68 5.68
Date Open High Low Vol Cls adjCls
13-03-14 5.87 5.87 5.75 239,500 5.80 5.80
13-03-13 5.89 5.98 5.84 295,800 5.87 5.87
13-03-12 5.88 5.93 5.80 235,800 5.90 5.90
13-03-11 5.86 6.00 5.86 333,300 5.91 5.91
13-03-08 6.00 6.00 5.90 427,400 5.91 5.91
13-03-07 5.91 6.09 5.91 464,900 5.99 5.99
13-03-06 5.93 6.02 5.83 450,300 5.86 5.86
13-03-05 5.89 6.00 5.75 1,161,900 5.95 5.95
13-03-04 5.12 6.10 5.12 2,520,700 5.89 5.89
Date Open High Low Vol Cls adjCls
13-03-01 6.47 6.60 6.39 1,201,200 6.53 6.53
13-02-28 6.15 6.65 6.13 1,861,300 6.47 6.47
13-02-27 6.26 6.32 6.04 675,800 6.13 6.13
13-02-26 6.30 6.30 6.21 406,000 6.25 6.25
13-02-25 6.55 6.57 6.15 880,200 6.26 6.26
13-02-22 6.79 6.79 6.61 538,900 6.63 6.63
13-02-21 7.02 7.02 6.75 567,900 6.76 6.76
13-02-20 6.82 7.01 6.72 486,500 6.74 6.74
13-02-19 6.85 6.95 6.73 174,000 6.83 6.83
Date Open High Low Vol Cls adjCls
13-02-15 6.85 6.96 6.79 348,800 6.84 6.84
13-02-14 6.79 6.87 6.70 235,000 6.85 6.85
13-02-13 6.74 6.82 6.63 353,200 6.81 6.81
13-02-12 6.78 6.82 6.65 306,600 6.71 6.71
13-02-11 6.70 6.84 6.70 285,200 6.82 6.82
13-02-08 6.76 6.83 6.69 272,400 6.71 6.71
13-02-07 6.98 6.98 6.71 295,100 6.77 6.77
13-02-06 6.97 6.99 6.86 228,800 6.96 6.96
13-02-05 7.05 7.06 6.93 368,800 6.99 6.99
Date Open High Low Vol Cls adjCls
13-02-04 7.00 7.07 6.92 681,800 7.00 7.00
13-02-01 7.02 7.15 6.96 778,100 7.02 7.02
13-01-31 6.85 7.15 6.77 1,450,600 7.01 7.01
13-01-30 6.38 6.77 6.32 1,120,900 6.59 6.59
13-01-29 6.24 6.33 6.15 318,700 6.29 6.29
13-01-28 6.22 6.31 6.15 359,800 6.24 6.24
13-01-25 6.24 6.24 6.10 212,200 6.21 6.21
13-01-24 6.28 6.35 6.16 258,600 6.21 6.21
13-01-23 6.21 6.32 6.21 328,500 6.25 6.25
Date Open High Low Vol Cls adjCls
13-01-22 6.23 6.33 6.18 166,300 6.21 6.21
13-01-18 6.27 6.32 6.15 251,300 6.25 6.25
13-01-17 6.37 6.41 6.24 210,000 6.29 6.29
13-01-16 6.38 6.42 6.31 254,600 6.32 6.32
13-01-15 6.45 6.48 6.37 281,200 6.38 6.38
13-01-14 6.53 6.62 6.49 194,800 6.51 6.51
13-01-11 6.40 6.56 6.37 257,600 6.52 6.52
13-01-10 6.42 6.42 6.34 178,600 6.40 6.40
13-01-09 6.36 6.42 6.33 220,600 6.40 6.40
Date Open High Low Vol Cls adjCls
13-01-08 6.36 6.41 6.35 290,400 6.41 6.41
13-01-07 6.31 6.42 6.31 252,000 6.40 6.40
13-01-04 6.39 6.45 6.34 175,500 6.38 6.38
13-01-03 6.40 6.45 6.21 178,400 6.36 6.36
13-01-02 6.31 6.43 6.27 332,600 6.38 6.38
12-12-31 6.01 6.21 6.01 336,500 6.19 6.19
12-12-28 5.85 6.01 5.74 174,000 6.01 6.01
12-12-27 5.88 5.91 5.75 326,700 5.88 5.88
12-12-26 5.91 5.96 5.83 155,200 5.87 5.87
Date Open High Low Vol Cls adjCls
12-12-24 5.85 5.90 5.72 60,200 5.89 5.89
12-12-21 5.85 5.92 5.84 441,900 5.85 5.85
12-12-20 5.75 5.90 5.63 328,700 5.88 5.88
12-12-19 5.78 5.91 5.70 290,400 5.74 5.74
12-12-18 5.80 5.87 5.76 229,300 5.79 5.79
12-12-17 5.86 5.86 5.70 178,700 5.79 5.79
12-12-14 5.81 5.87 5.76 171,600 5.85 5.85
12-12-13 5.84 5.93 5.84 188,700 5.85 5.85
12-12-12 5.94 5.94 5.79 219,500 5.85 5.85
Date Open High Low Vol Cls adjCls
12-12-11 5.88 6.00 5.84 121,900 5.94 5.94
12-12-10 5.82 5.82 5.62 187,600 5.82 5.82
12-12-07 5.79 5.90 5.76 199,800 5.79 5.79
12-12-06 5.82 5.92 5.68 114,200 5.78 5.78
12-12-05 5.86 5.98 5.81 95,600 5.84 5.84
12-12-04 6.00 6.06 5.74 303,500 5.82 5.82
12-12-03 6.05 6.12 5.87 220,300 6.02 6.02
12-11-30 6.18 6.20 6.01 213,100 6.02 6.02
12-11-29 6.12 6.17 6.01 164,800 6.15 6.15
Date Open High Low Vol Cls adjCls
12-11-28 5.97 6.06 5.84 87,400 6.06 6.06
12-11-27 5.83 6.04 5.83 200,700 6.02 6.02
12-11-26 5.89 6.00 5.84 80,500 5.89 5.89
12-11-23 5.85 5.90 5.83 57,500 5.90 5.90
12-11-21 5.83 5.90 5.76 46,900 5.82 5.82
12-11-20 5.52 5.84 5.52 162,400 5.83 5.83
12-11-19 5.45 5.69 5.45 169,900 5.55 5.55
12-11-16 5.44 5.48 5.35 191,900 5.41 5.41
12-11-15 5.60 5.61 5.42 164,300 5.47 5.47
Date Open High Low Vol Cls adjCls
12-11-14 5.68 5.76 5.56 166,800 5.61 5.61
12-11-13 5.66 5.76 5.60 142,400 5.67 5.67
12-11-12 5.72 5.81 5.66 113,400 5.68 5.68
12-11-09 5.65 5.77 5.63 163,300 5.71 5.71
12-11-08 5.69 5.74 5.65 244,700 5.69 5.69
12-11-07 5.85 5.89 5.65 320,000 5.72 5.72
12-11-06 5.70 6.03 5.70 452,900 5.93 5.93
12-11-05 5.63 5.79 5.63 172,600 5.71 5.71
12-11-02 5.73 5.90 5.64 251,900 5.65 5.65
Date Open High Low Vol Cls adjCls
12-11-01 5.64 5.77 5.52 172,300 5.72 5.72
12-10-31 5.77 5.90 5.56 339,000 5.65 5.65
12-10-26 5.88 5.91 5.71 142,000 5.78 5.78
12-10-25 5.94 5.97 5.82 103,300 5.90 5.90
12-10-24 6.00 6.13 5.84 179,800 5.90 5.90
12-10-23 5.97 5.99 5.79 265,000 5.95 5.95
12-10-22 6.18 6.18 5.98 312,700 6.04 6.04
12-10-19 6.38 6.43 6.15 284,900 6.21 6.21
12-10-18 6.38 6.45 6.27 160,100 6.45 6.45
Date Open High Low Vol Cls adjCls
12-10-17 6.37 6.39 6.29 107,600 6.37 6.37
12-10-16 6.37 6.42 6.29 304,400 6.37 6.37
12-10-15 6.09 6.34 6.07 280,200 6.32 6.32
12-10-12 6.07 6.09 5.92 163,800 6.05 6.05
12-10-11 6.07 6.12 5.94 189,400 6.06 6.06
12-10-10 6.08 6.10 5.91 204,000 6.03 6.03
12-10-09 6.17 6.17 6.03 202,100 6.05 6.05
12-10-08 6.20 6.29 6.15 231,100 6.17 6.17
12-10-05 6.25 6.40 6.15 250,600 6.22 6.22
Date Open High Low Vol Cls adjCls
12-10-04 6.23 6.30 6.14 190,100 6.25 6.25
12-10-03 6.13 6.33 6.10 478,700 6.19 6.19
12-10-02 6.00 6.15 5.91 329,600 6.14 6.14
12-10-01 5.92 6.00 5.87 226,600 6.00 6.00
12-09-28 5.73 5.98 5.73 323,100 5.91 5.91
12-09-27 5.76 5.84 5.72 173,700 5.77 5.77
12-09-26 5.80 5.87 5.71 228,200 5.71 5.71
12-09-25 5.84 5.91 5.75 181,500 5.77 5.77
12-09-24 5.82 5.96 5.70 215,700 5.79 5.79
Date Open High Low Vol Cls adjCls
12-09-21 5.98 5.98 5.77 317,700 5.86 5.86
12-09-20 5.88 5.95 5.85 180,600 5.90 5.90
12-09-19 5.93 5.96 5.82 149,000 5.91 5.91
12-09-18 5.71 5.91 5.66 288,600 5.90 5.90
12-09-17 5.67 5.78 5.62 186,600 5.70 5.70
12-09-14 5.64 5.77 5.62 316,800 5.72 5.72
12-09-13 5.60 5.71 5.51 182,200 5.61 5.61
12-09-12 5.60 5.63 5.58 148,100 5.61 5.61
12-09-11 5.66 5.69 5.56 198,700 5.65 5.65
Date Open High Low Vol Cls adjCls
12-09-10 5.60 5.67 5.54 142,200 5.66 5.66
12-09-07 5.62 5.64 5.46 192,500 5.59 5.59
12-09-06 5.53 5.65 5.48 220,100 5.56 5.56
12-09-05 5.45 5.52 5.42 281,300 5.51 5.51
12-09-04 5.30 5.44 5.24 330,800 5.41 5.41
12-08-31 5.32 5.33 5.22 198,900 5.29 5.29
12-08-30 5.24 5.30 5.16 119,700 5.28 5.28
12-08-29 5.26 5.40 5.19 183,100 5.26 5.26
12-08-28 5.31 5.40 5.18 303,800 5.26 5.26
Date Open High Low Vol Cls adjCls
12-08-27 5.14 5.20 5.02 191,500 5.11 5.11
12-08-24 5.08 5.16 5.05 110,300 5.13 5.13
12-08-23 5.17 5.17 5.06 179,300 5.10 5.10
12-08-22 5.13 5.21 5.11 246,300 5.19 5.19
12-08-21 5.39 5.46 5.09 241,400 5.12 5.12
12-08-20 5.35 5.38 5.19 185,700 5.35 5.35
12-08-17 5.37 5.44 5.32 232,200 5.38 5.38
12-08-16 5.08 5.41 5.06 514,800 5.35 5.35
12-08-15 4.97 5.07 4.95 210,600 5.06 5.06
Date Open High Low Vol Cls adjCls
12-08-14 5.09 5.11 4.91 340,700 4.97 4.97
12-08-13 5.13 5.16 4.96 450,500 5.05 5.05
12-08-10 5.18 5.19 5.10 147,100 5.16 5.16
12-08-09 5.21 5.24 5.16 168,400 5.18 5.18
12-08-08 5.20 5.25 5.13 276,500 5.21 5.21
12-08-07 5.14 5.20 5.09 289,600 5.17 5.17
12-08-06 5.18 5.25 5.09 461,600 5.10 5.10
12-08-03 5.17 5.33 5.06 780,400 5.19 5.19
12-08-02 5.42 5.58 5.31 222,500 5.47 5.47
Date Open High Low Vol Cls adjCls
12-08-01 5.57 5.66 5.44 212,200 5.44 5.44
12-07-31 5.55 5.66 5.47 341,000 5.52 5.52
12-07-30 5.64 5.72 5.55 198,500 5.57 5.57
12-07-27 5.38 5.67 5.28 241,300 5.65 5.65
12-07-26 5.34 5.46 5.30 177,700 5.35 5.35
12-07-25 5.18 5.36 5.13 272,700 5.23 5.23
12-07-24 5.45 5.45 5.09 516,100 5.10 5.10
12-07-23 5.46 5.54 5.41 233,800 5.42 5.42
12-07-20 5.57 5.62 5.50 242,900 5.59 5.59
Date Open High Low Vol Cls adjCls
12-07-19 5.66 5.70 5.57 202,700 5.65 5.65
12-07-18 5.60 5.74 5.56 171,500 5.61 5.61
12-07-17 5.49 5.75 5.49 339,700 5.59 5.59
12-07-16 5.49 5.51 5.25 214,300 5.41 5.41
12-07-13 5.54 5.67 5.46 217,600 5.50 5.50
12-07-12 5.53 5.59 5.47 272,800 5.53 5.53
12-07-11 5.52 5.62 5.44 138,000 5.56 5.56
12-07-10 5.69 5.71 5.50 138,700 5.51 5.51
12-07-09 5.55 5.80 5.52 291,700 5.64 5.64
Date Open High Low Vol Cls adjCls
12-07-06 5.61 5.71 5.55 196,100 5.59 5.59
12-07-05 5.75 5.75 5.60 182,000 5.68 5.68
12-07-03 5.64 5.78 5.56 145,100 5.75 5.75
12-07-02 5.68 5.68 5.55 245,300 5.66 5.66
12-06-29 5.59 5.70 5.47 312,600 5.69 5.69
12-06-28 5.52 5.60 5.36 178,900 5.45 5.45
12-06-27 5.53 5.60 5.50 194,100 5.58 5.58
12-06-26 5.62 5.67 5.50 420,500 5.50 5.50
12-06-25 5.60 5.74 5.54 421,900 5.60 5.60
Date Open High Low Vol Cls adjCls
12-06-22 5.17 5.86 5.17 1,966,100 5.71 5.71
12-06-21 5.11 5.25 5.09 346,000 5.14 5.14
12-06-20 5.11 5.14 5.06 202,700 5.09 5.09
12-06-19 5.10 5.24 5.07 335,500 5.13 5.13
12-06-18 5.09 5.19 5.02 311,200 5.09 5.09
12-06-15 5.05 5.17 5.05 319,000 5.15 5.15
12-06-14 4.99 5.10 4.93 364,800 5.07 5.07
12-06-13 5.08 5.17 4.95 430,800 4.99 4.99
12-06-12 5.07 5.13 4.91 323,700 5.09 5.09
Date Open High Low Vol Cls adjCls
12-06-11 5.28 5.38 5.03 299,200 5.06 5.06
12-06-08 5.08 5.27 5.07 144,700 5.24 5.24
12-06-07 5.37 5.38 5.10 180,000 5.11 5.11
12-06-06 5.20 5.40 5.20 195,500 5.27 5.27
12-06-05 5.08 5.23 5.04 217,000 5.16 5.16
12-06-04 5.05 5.24 4.99 269,700 5.13 5.13
12-06-01 5.02 5.13 5.00 203,900 5.00 5.00
12-05-31 5.21 5.36 5.08 349,200 5.14 5.14
12-05-30 5.39 5.41 5.17 179,700 5.22 5.22
Date Open High Low Vol Cls adjCls
12-05-29 5.42 5.61 5.42 486,000 5.47 5.47
12-05-25 5.47 5.50 5.37 408,500 5.49 5.49
12-05-24 5.14 5.45 5.12 433,500 5.44 5.44
12-05-23 5.00 5.14 4.75 592,000 5.11 5.11
12-05-22 5.21 5.22 5.02 282,000 5.07 5.07
12-05-21 5.14 5.26 5.09 363,400 5.21 5.21
12-05-18 5.31 5.32 5.00 575,800 5.12 5.12
12-05-17 5.45 5.59 5.29 344,100 5.30 5.30
12-05-16 5.60 5.63 5.45 348,200 5.46 5.46
Date Open High Low Vol Cls adjCls
12-05-15 5.61 5.68 5.53 428,500 5.55 5.55
12-05-14 5.58 5.67 5.56 338,000 5.60 5.60
12-05-11 5.66 5.79 5.60 263,000 5.63 5.63
12-05-10 5.69 5.82 5.66 521,000 5.69 5.69
12-05-09 5.66 5.85 5.55 562,300 5.63 5.63
12-05-08 5.63 5.77 5.57 240,500 5.71 5.71
12-05-07 5.68 5.77 5.62 262,000 5.69 5.69
12-05-04 5.82 5.91 5.69 322,400 5.72 5.72
12-05-03 5.96 6.02 5.85 281,800 5.88 5.88
Date Open High Low Vol Cls adjCls
12-05-02 6.02 6.10 5.94 531,800 5.98 5.98
12-05-01 6.09 6.20 6.06 553,400 6.07 6.07
12-04-30 6.25 6.27 6.07 426,600 6.07 6.07
12-04-27 6.34 6.35 6.18 525,000 6.25 6.25
12-04-26 6.38 6.42 6.31 308,000 6.33 6.33
12-04-25 6.45 6.64 6.38 378,400 6.40 6.40
12-04-24 6.29 6.48 6.27 338,000 6.38 6.38
12-04-23 6.35 6.42 6.20 398,800 6.29 6.29
12-04-20 6.41 6.56 6.32 471,500 6.48 6.48
Date Open High Low Vol Cls adjCls
12-04-19 6.43 6.47 6.29 994,900 6.33 6.33
12-04-18 6.47 6.57 6.40 650,300 6.44 6.44
12-04-17 6.13 6.36 6.10 361,300 6.29 6.29
12-04-16 6.27 6.30 6.05 291,500 6.05 6.05
12-04-13 6.22 6.25 6.07 259,000 6.24 6.24
12-04-12 5.99 6.30 5.96 302,500 6.27 6.27
12-04-11 6.00 6.04 5.93 344,300 5.98 5.98
12-04-10 6.06 6.14 5.90 504,000 5.93 5.93
12-04-09 6.09 6.26 6.03 495,200 6.06 6.06
Date Open High Low Vol Cls adjCls
12-04-05 6.10 6.31 6.10 278,800 6.24 6.24
12-04-04 6.22 6.24 6.03 414,500 6.11 6.11
12-04-03 6.45 6.45 6.26 246,600 6.28 6.28
12-04-02 6.25 6.47 6.21 340,900 6.46 6.46
12-03-30 6.44 6.44 6.21 425,800 6.26 6.26
12-03-29 6.39 6.42 6.25 271,400 6.37 6.37
12-03-28 6.54 6.56 6.27 448,400 6.42 6.42
12-03-27 6.55 6.70 6.49 245,000 6.50 6.50
12-03-26 6.56 6.69 6.49 299,800 6.54 6.54
Date Open High Low Vol Cls adjCls
12-03-23 6.21 6.49 6.16 347,600 6.48 6.48
12-03-22 6.23 6.28 6.13 240,000 6.21 6.21
12-03-21 6.07 6.22 6.05 450,300 6.21 6.21
12-03-20 6.06 6.09 5.98 182,100 6.08 6.08
12-03-19 6.00 6.19 5.95 378,800 6.11 6.11
12-03-16 6.00 6.00 5.90 402,700 6.00 6.00
12-03-15 5.97 6.04 5.94 294,500 6.03 6.03
12-03-14 6.04 6.07 5.92 373,600 5.97 5.97
12-03-13 6.04 6.10 5.97 306,500 6.07 6.07
Date Open High Low Vol Cls adjCls
12-03-12 6.13 6.19 5.98 416,700 6.00 6.00
12-03-09 6.03 6.09 5.80 923,400 6.08 6.08
12-03-08 6.13 6.30 6.10 298,000 6.29 6.29
12-03-07 6.00 6.12 5.95 236,400 6.10 6.10
12-03-06 6.07 6.16 5.88 334,400 5.96 5.96
12-03-05 6.16 6.24 5.89 455,400 6.19 6.19
12-03-02 6.21 6.33 6.16 277,400 6.16 6.16
12-03-01 6.34 6.37 6.18 332,400 6.19 6.19
12-02-29 6.57 6.61 6.26 376,700 6.29 6.29
Date Open High Low Vol Cls adjCls
12-02-28 6.55 6.64 6.52 186,800 6.55 6.55
12-02-27 6.68 6.69 6.50 190,700 6.52 6.52
12-02-24 6.65 6.76 6.65 124,000 6.73 6.73
12-02-23 6.42 6.70 6.35 241,000 6.66 6.66
12-02-22 6.59 6.63 6.37 273,800 6.38 6.38
12-02-21 6.68 6.72 6.56 332,800 6.60 6.60
12-02-17 6.85 6.85 6.64 205,500 6.68 6.68
12-02-16 6.50 6.80 6.41 381,800 6.80 6.80
12-02-15 6.51 6.55 6.38 320,300 6.48 6.48
Date Open High Low Vol Cls adjCls
12-02-14 6.51 6.60 6.39 219,500 6.45 6.45
12-02-13 6.59 6.69 6.47 222,600 6.55 6.55
12-02-10 6.44 6.50 6.35 396,700 6.49 6.49
12-02-09 6.95 7.00 6.49 739,200 6.53 6.53
12-02-08 6.93 7.02 6.87 338,000 6.93 6.93
12-02-07 7.04 7.06 6.86 430,100 6.92 6.92
12-02-06 6.84 7.15 6.84 1,137,800 7.06 7.06
12-02-03 6.52 6.75 6.52 904,500 6.70 6.70
12-02-02 6.05 6.40 5.99 890,700 6.39 6.39
Date Open High Low Vol Cls adjCls
12-02-01 6.05 6.18 5.96 468,800 6.02 6.02
12-01-31 6.12 6.19 5.93 308,000 6.00 6.00
12-01-30 6.02 6.13 5.97 383,600 6.07 6.07
12-01-27 5.90 6.10 5.90 306,500 6.03 6.03
12-01-26 6.07 6.10 5.92 434,700 5.92 5.92
12-01-25 5.98 6.07 5.87 615,600 6.00 6.00
12-01-24 6.24 6.24 5.81 852,100 6.00 6.00
12-01-23 6.20 6.47 6.16 436,200 6.32 6.32
12-01-20 6.17 6.20 6.07 617,000 6.16 6.16
Date Open High Low Vol Cls adjCls
12-01-19 6.15 6.22 6.12 425,400 6.14 6.14
12-01-18 6.15 6.24 6.05 705,100 6.10 6.10
12-01-17 6.15 6.21 6.07 969,200 6.14 6.14
12-01-13 6.10 6.27 6.00 1,097,700 6.10 6.10
12-01-12 5.90 6.18 5.82 869,000 6.11 6.11
12-01-11 5.57 5.85 5.57 592,800 5.85 5.85
12-01-10 5.60 5.61 5.53 512,500 5.57 5.57
12-01-09 5.49 5.58 5.37 659,500 5.53 5.53
12-01-06 5.78 5.78 5.45 472,700 5.48 5.48
Date Open High Low Vol Cls adjCls
12-01-05 5.42 5.64 5.35 540,500 5.60 5.60
12-01-04 5.29 5.34 5.22 348,900 5.30 5.30
12-01-03 5.31 5.42 5.19 421,800 5.35 5.35
11-12-30 5.32 5.39 5.16 412,000 5.18 5.18
11-12-29 5.18 5.37 5.16 519,100 5.35 5.35
11-12-28 5.23 5.23 5.12 360,800 5.13 5.13
11-12-27 4.97 5.27 4.93 504,800 5.23 5.23
11-12-23 4.96 5.00 4.95 196,000 4.99 4.99
11-12-22 4.88 4.99 4.82 354,900 4.96 4.96
Date Open High Low Vol Cls adjCls
11-12-21 4.85 4.88 4.66 297,300 4.87 4.87
11-12-20 4.82 4.88 4.71 455,000 4.87 4.87
11-12-19 4.61 4.77 4.58 500,200 4.69 4.69
11-12-16 4.77 4.77 4.54 1,846,500 4.59 4.59
11-12-15 4.53 4.73 4.45 316,100 4.73 4.73
11-12-14 4.36 4.49 4.36 231,000 4.44 4.44
11-12-13 4.53 4.60 4.38 321,200 4.40 4.40
11-12-12 4.64 4.66 4.44 282,300 4.48 4.48
11-12-09 4.52 4.75 4.52 366,500 4.73 4.73
Date Open High Low Vol Cls adjCls
11-12-08 4.83 4.87 4.47 446,000 4.49 4.49
11-12-07 4.83 4.90 4.78 169,600 4.90 4.90
11-12-06 4.93 4.93 4.75 362,700 4.85 4.85
11-12-05 4.90 5.01 4.80 502,200 4.93 4.93
11-12-02 5.00 5.00 4.75 528,600 4.82 4.82
11-12-01 4.87 5.04 4.81 587,700 4.93 4.93
11-11-30 4.66 4.89 4.64 747,300 4.87 4.87
11-11-29 4.44 4.54 4.35 1,711,900 4.47 4.47
11-11-28 4.31 4.44 4.25 1,084,600 4.42 4.42
Date Open High Low Vol Cls adjCls
11-11-25 4.25 4.39 4.22 173,800 4.27 4.27
11-11-23 4.50 4.55 4.25 489,400 4.26 4.26
11-11-22 4.53 4.64 4.50 255,600 4.55 4.55
11-11-21 4.66 4.70 4.49 461,000 4.52 4.52
11-11-18 4.73 4.81 4.68 295,500 4.77 4.77
11-11-17 4.79 4.88 4.65 404,700 4.73 4.73
11-11-16 4.88 4.97 4.79 479,800 4.80 4.80
11-11-15 4.75 4.99 4.74 577,500 4.95 4.95
11-11-14 4.80 4.93 4.75 458,800 4.80 4.80
Date Open High Low Vol Cls adjCls
11-11-11 4.81 4.89 4.74 488,900 4.86 4.86
11-11-10 4.49 4.75 4.40 617,500 4.73 4.73
11-11-09 4.67 4.79 4.40 832,700 4.41 4.41
11-11-08 4.87 4.89 4.67 430,200 4.85 4.85
11-11-07 4.89 4.95 4.75 429,500 4.85 4.85
11-11-04 4.74 4.92 4.73 471,100 4.90 4.90
11-11-03 4.74 4.81 4.62 467,700 4.80 4.80
11-11-02 4.61 4.78 4.45 702,500 4.67 4.67
11-11-01 4.33 4.48 4.20 927,000 4.38 4.38
Date Open High Low Vol Cls adjCls
11-10-31 4.61 4.62 4.48 305,100 4.48 4.48
11-10-28 4.75 4.83 4.68 369,600 4.70 4.70
11-10-27 4.76 4.83 4.65 578,100 4.77 4.77
11-10-26 4.57 4.63 4.38 466,600 4.61 4.61
11-10-25 4.64 4.70 4.48 512,100 4.48 4.48
11-10-24 4.59 4.65 4.53 468,600 4.63 4.63
11-10-21 4.49 4.62 4.41 671,100 4.57 4.57
11-10-20 4.32 4.51 4.28 395,800 4.40 4.40
11-10-19 4.55 4.60 4.22 708,200 4.32 4.32
Date Open High Low Vol Cls adjCls
11-10-18 4.51 4.59 4.35 1,004,500 4.51 4.51
11-10-17 4.94 4.98 4.51 1,179,800 4.52 4.52
11-10-14 4.51 5.24 4.45 4,831,900 4.94 4.94
11-10-13 6.00 6.35 5.95 923,900 6.28 6.28
11-10-12 6.13 6.21 5.99 412,700 6.06 6.06
11-10-11 5.41 6.17 5.41 749,500 6.12 6.12
11-10-10 5.56 5.65 5.28 412,400 5.49 5.49
11-10-07 5.58 5.66 5.38 452,200 5.45 5.45
11-10-06 5.26 5.56 5.19 524,600 5.56 5.56
Date Open High Low Vol Cls adjCls
11-10-05 5.42 5.47 5.23 590,300 5.28 5.28
11-10-04 4.99 5.48 4.95 906,400 5.47 5.47
11-10-03 5.33 5.60 5.00 848,700 5.00 5.00
11-09-30 5.48 5.82 5.39 636,300 5.40 5.40
11-09-29 5.63 5.71 5.33 396,000 5.58 5.58
11-09-28 5.84 5.93 5.45 668,900 5.46 5.46
11-09-27 5.62 5.97 5.50 829,400 5.83 5.83
11-09-26 5.55 5.60 5.31 606,700 5.45 5.45
11-09-23 5.50 5.64 5.38 718,100 5.47 5.47
Date Open High Low Vol Cls adjCls
11-09-22 5.75 5.83 5.41 922,700 5.53 5.53
11-09-21 5.99 6.39 5.96 727,200 5.97 5.97
11-09-20 6.08 6.22 5.96 592,600 5.98 5.98
11-09-19 6.27 6.30 5.95 647,300 6.03 6.03
11-09-16 6.39 6.49 6.29 1,221,000 6.42 6.42
11-09-15 6.29 6.39 6.11 609,600 6.37 6.37
11-09-14 6.55 6.73 6.30 1,111,300 6.36 6.36
11-09-13 5.75 6.39 5.75 1,296,100 6.33 6.33
11-09-12 5.48 5.67 5.41 592,500 5.65 5.65
Date Open High Low Vol Cls adjCls
11-09-09 5.78 5.80 5.48 840,600 5.61 5.61
11-09-08 6.09 6.20 5.84 542,800 5.89 5.89
11-09-07 5.95 6.21 5.93 693,100 6.15 6.15
11-09-06 5.65 5.88 5.43 541,700 5.84 5.84
11-09-02 5.92 6.06 5.87 575,800 5.88 5.88
11-09-01 6.24 6.34 6.00 573,600 6.08 6.08
11-08-31 6.31 6.42 6.06 661,300 6.22 6.22
11-08-30 6.29 6.47 6.11 969,200 6.28 6.28
11-08-29 5.78 6.38 5.74 854,600 6.30 6.30
Date Open High Low Vol Cls adjCls
11-08-26 5.44 5.74 5.40 490,700 5.72 5.72
11-08-25 5.77 5.78 5.44 693,900 5.47 5.47
11-08-24 5.43 5.80 5.43 1,068,000 5.69 5.69
11-08-23 5.05 5.33 5.02 757,200 5.30 5.30
11-08-22 5.15 5.29 5.03 796,700 5.04 5.04
11-08-19 4.95 5.18 4.92 849,200 5.00 5.00
11-08-18 5.17 5.17 4.95 975,100 5.06 5.06
11-08-17 5.35 5.47 5.25 765,900 5.37 5.37
11-08-16 5.38 5.50 5.21 1,049,500 5.33 5.33
Date Open High Low Vol Cls adjCls
11-08-15 5.04 5.38 5.02 1,178,700 5.36 5.36
11-08-12 5.34 5.47 5.15 653,500 5.20 5.20
11-08-11 5.18 5.35 5.00 1,015,100 5.27 5.27
11-08-10 5.08 5.38 4.80 1,069,100 5.14 5.14
11-08-09 5.25 5.36 4.53 1,778,700 5.24 5.24
11-08-08 5.51 5.70 5.04 1,418,400 5.11 5.11
11-08-05 5.88 6.05 5.66 1,706,900 5.79 5.79
11-08-04 6.22 6.26 5.79 1,234,600 5.79 5.79
11-08-03 6.53 6.57 5.94 1,791,000 6.35 6.35
Date Open High Low Vol Cls adjCls
11-08-02 7.50 7.50 6.24 2,810,400 6.52 6.52
11-08-01 7.74 7.85 7.51 806,100 7.70 7.70
11-07-29 7.50 7.73 7.26 1,072,300 7.56 7.56
11-07-28 7.47 8.04 7.42 952,900 7.81 7.81
11-07-27 8.00 8.02 7.40 1,429,400 7.46 7.46
11-07-26 8.28 8.28 7.92 607,900 7.96 7.96
11-07-25 8.49 8.57 8.28 440,900 8.30 8.30
11-07-22 8.43 8.66 8.39 442,900 8.54 8.54
11-07-21 8.56 8.73 8.36 647,800 8.45 8.45
Date Open High Low Vol Cls adjCls
11-07-20 8.50 8.59 8.36 621,700 8.55 8.55
11-07-19 8.34 8.53 8.27 453,100 8.50 8.50
11-07-18 8.30 8.37 8.14 596,400 8.26 8.26
11-07-15 8.46 8.49 8.26 352,600 8.31 8.31
11-07-14 8.58 8.75 8.40 431,600 8.44 8.44
11-07-13 8.38 8.61 8.34 1,384,000 8.54 8.54
11-07-12 8.48 8.54 8.15 690,500 8.31 8.31
11-07-11 8.73 8.74 8.44 558,300 8.54 8.54
11-07-08 8.56 8.80 8.45 983,500 8.74 8.74
Date Open High Low Vol Cls adjCls
11-07-07 8.51 8.63 8.40 1,943,200 8.63 8.63
11-07-06 8.46 8.51 8.38 1,043,000 8.45 8.45
11-07-05 8.38 8.51 8.22 1,599,100 8.50 8.50
11-07-01 8.18 8.45 8.15 1,415,900 8.39 8.39
11-06-30 8.16 8.19 8.07 613,100 8.18 8.18
11-06-29 8.20 8.20 8.03 1,155,200 8.14 8.14
11-06-28 8.16 8.21 8.07 695,400 8.14 8.14
11-06-27 8.11 8.24 8.03 594,900 8.10 8.10
11-06-24 7.94 8.12 7.85 1,098,800 8.10 8.10
Date Open High Low Vol Cls adjCls
11-06-23 7.79 7.97 7.71 826,600 7.90 7.90
11-06-22 7.92 8.19 7.85 886,700 7.90 7.90
11-06-21 7.84 7.91 7.78 803,800 7.87 7.87
11-06-20 7.85 8.00 7.73 1,008,500 7.78 7.78
11-06-17 8.05 8.23 7.83 1,427,400 7.86 7.86
11-06-16 8.11 8.58 7.78 1,361,500 8.01 8.01
11-06-15 8.23 8.53 8.17 1,284,700 8.49 8.49
11-06-14 8.23 8.28 8.14 736,800 8.21 8.21
11-06-13 8.31 8.39 8.10 584,500 8.17 8.17
Date Open High Low Vol Cls adjCls
11-06-10 8.34 8.41 8.18 685,900 8.24 8.24
11-06-09 8.53 8.58 8.21 630,600 8.41 8.41
11-06-08 8.88 8.95 8.45 1,132,500 8.46 8.46
11-06-07 8.79 9.26 8.76 586,800 8.94 8.94
11-06-06 8.83 8.88 8.71 717,300 8.75 8.75
11-06-03 8.94 9.07 8.85 486,500 8.85 8.85
11-06-02 9.07 9.20 8.91 659,200 9.12 9.12
11-06-01 9.10 9.19 8.95 1,364,900 9.07 9.07
11-05-31 8.97 9.20 8.70 3,015,400 9.12 9.12
Date Open High Low Vol Cls adjCls
11-05-27 8.63 8.68 8.50 765,900 8.63 8.63
11-05-26 8.30 8.63 8.21 873,800 8.55 8.55
11-05-25 8.09 8.33 8.09 584,300 8.31 8.31
11-05-24 8.11 8.30 8.00 643,100 8.13 8.13
11-05-23 8.09 8.15 7.96 571,400 8.08 8.08
11-05-20 7.98 8.29 7.98 726,000 8.23 8.23
11-05-19 8.13 8.18 7.91 544,400 8.04 8.04
11-05-18 7.99 8.04 7.86 569,500 8.01 8.01
11-05-17 7.96 8.09 7.71 965,400 7.84 7.84
Date Open High Low Vol Cls adjCls
11-05-16 8.30 8.35 7.96 684,800 7.96 7.96
11-05-13 8.34 8.36 7.92 973,600 8.16 8.16
11-05-12 8.30 8.40 8.05 633,000 8.36 8.36
11-05-11 8.75 8.80 8.29 787,700 8.34 8.34
11-05-10 8.62 8.85 8.54 721,700 8.75 8.75
11-05-09 8.57 8.70 8.35 656,300 8.55 8.55
11-05-06 8.19 8.75 8.05 1,161,900 8.64 8.64
11-05-05 8.01 8.25 7.92 562,000 8.07 8.07
11-05-04 8.26 8.30 7.78 723,900 8.07 8.07
Date Open High Low Vol Cls adjCls
11-05-03 8.60 8.70 8.07 838,300 8.25 8.25
11-05-02 8.77 8.90 8.51 460,600 8.54 8.54
11-04-29 8.81 8.91 8.62 361,000 8.83 8.83
11-04-28 8.81 8.99 8.71 457,000 8.76 8.76
11-04-27 8.76 8.83 8.57 373,500 8.82 8.82
11-04-26 8.73 8.87 8.65 484,500 8.79 8.79
11-04-25 8.60 8.74 8.54 423,300 8.70 8.70
11-04-21 8.51 8.73 8.44 1,286,000 8.54 8.54
11-04-20 8.42 8.50 8.37 395,800 8.48 8.48
Date Open High Low Vol Cls adjCls
11-04-19 8.40 8.42 8.25 424,400 8.29 8.29
11-04-18 8.25 8.46 8.07 756,400 8.36 8.36
11-04-15 8.42 8.62 8.32 592,700 8.42 8.42
11-04-14 8.16 8.45 8.15 921,000 8.44 8.44
11-04-13 8.40 8.50 8.11 1,261,200 8.16 8.16
11-04-12 8.54 8.55 8.32 755,400 8.35 8.35
11-04-11 8.80 8.90 8.55 692,700 8.58 8.58
11-04-08 8.94 8.98 8.75 395,100 8.80 8.80
11-04-07 8.91 9.01 8.78 818,200 8.93 8.93
Date Open High Low Vol Cls adjCls
11-04-06 9.07 9.21 8.75 1,313,400 8.88 8.88
11-04-05 9.22 9.27 8.98 1,771,200 9.06 9.06
11-04-04 9.67 9.70 9.21 1,348,500 9.38 9.38
11-04-01 10.10 10.10 9.86 527,200 9.90 9.90
11-03-31 10.01 10.08 9.74 820,900 10.04 10.04
11-03-30 9.82 10.19 9.73 2,004,100 10.02 10.02
11-03-29 9.20 10.00 9.10 2,607,600 9.73 9.73
11-03-28 9.20 9.26 9.11 614,600 9.22 9.22
11-03-25 9.24 9.25 9.12 475,100 9.14 9.14
Date Open High Low Vol Cls adjCls
11-03-24 9.07 9.26 8.99 640,800 9.19 9.19
11-03-23 9.10 9.10 8.93 995,700 9.02 9.02
11-03-22 9.30 9.30 9.05 568,100 9.16 9.16
11-03-21 9.28 9.40 9.03 1,096,600 9.30 9.30
11-03-18 9.11 9.30 8.95 3,454,000 9.16 9.16
11-03-17 8.92 9.20 8.72 2,708,400 9.00 9.00
11-03-16 8.83 9.00 8.51 1,170,400 8.68 8.68
11-03-15 8.50 8.92 8.49 758,300 8.83 8.83
11-03-14 8.54 8.91 8.46 922,200 8.80 8.80
Date Open High Low Vol Cls adjCls
11-03-11 8.51 8.65 8.39 508,100 8.60 8.60
11-03-10 8.67 8.67 8.41 928,000 8.55 8.55
11-03-09 8.64 8.84 8.52 723,800 8.77 8.77
11-03-08 8.64 8.80 8.46 780,100 8.59 8.59
11-03-07 8.70 8.72 8.30 964,700 8.62 8.62
11-03-04 8.46 9.12 8.40 1,440,400 8.70 8.70
11-03-03 8.53 8.65 8.42 941,500 8.63 8.63
11-03-02 8.38 8.66 8.31 604,300 8.49 8.49
11-03-01 8.41 8.55 8.30 1,211,600 8.38 8.38
Date Open High Low Vol Cls adjCls
11-02-28 8.71 8.90 8.18 1,177,200 8.39 8.39
11-02-25 8.22 8.75 8.16 1,196,900 8.59 8.59
11-02-24 8.17 8.25 8.03 879,800 8.14 8.14
11-02-23 8.36 8.45 7.99 863,100 8.19 8.19
11-02-22 8.43 8.69 8.26 941,000 8.33 8.33
11-02-18 8.89 8.91 8.45 1,111,000 8.51 8.51
11-02-17 8.97 9.01 8.74 794,400 8.89 8.89
11-02-16 8.98 9.07 8.85 961,600 8.96 8.96
11-02-15 9.10 9.13 8.69 2,576,200 8.87 8.87
Date Open High Low Vol Cls adjCls
11-02-14 9.57 9.64 9.46 576,800 9.58 9.58
11-02-11 9.39 9.62 9.27 1,077,500 9.56 9.56
11-02-10 9.10 9.47 8.88 1,255,700 9.47 9.47
11-02-09 9.60 9.60 9.11 1,656,400 9.19 9.19
11-02-08 9.85 9.86 9.25 1,999,900 9.62 9.62
11-02-07 9.90 10.25 9.75 2,127,400 9.89 9.89
11-02-04 10.28 10.40 9.67 2,516,500 9.87 9.87
11-02-03 9.29 10.16 9.10 4,066,600 10.00 10.00
11-02-02 8.31 9.44 8.25 4,036,800 9.33 9.33
Date Open High Low Vol Cls adjCls
11-02-01 8.24 8.55 7.83 4,118,400 8.34 8.34
11-01-31 8.50 8.60 8.05 12,173,000 8.38 8.38
11-01-28 6.22 6.33 6.10 2,126,700 6.24 6.24
11-01-27 6.21 6.28 6.15 1,001,900 6.18 6.18
11-01-26 6.35 6.39 6.18 1,594,300 6.21 6.21
11-01-25 6.20 6.38 6.11 1,675,700 6.29 6.29
11-01-24 5.94 6.29 5.90 1,876,500 6.20 6.20
11-01-21 5.94 6.05 5.75 1,661,000 5.81 5.81
11-01-20 5.67 6.07 5.54 1,983,800 5.90 5.90
Date Open High Low Vol Cls adjCls
11-01-19 5.72 6.01 5.40 4,109,000 5.66 5.66
11-01-18 7.15 7.24 6.25 3,938,700 6.58 6.58
11-01-14 7.08 7.17 7.07 612,200 7.12 7.12
11-01-13 6.98 7.19 6.97 680,900 7.06 7.06
11-01-12 7.16 7.17 6.95 824,700 7.02 7.02
11-01-11 7.00 7.25 6.93 1,003,300 7.07 7.07
11-01-10 6.71 6.99 6.69 842,400 6.96 6.96
11-01-07 6.75 6.79 6.61 633,300 6.75 6.75
11-01-06 6.50 6.78 6.47 1,097,900 6.75 6.75
Date Open High Low Vol Cls adjCls
11-01-05 6.43 6.54 6.36 598,600 6.53 6.53
11-01-04 6.55 6.60 6.27 751,400 6.43 6.43
11-01-03 6.43 6.62 6.31 1,043,700 6.52 6.52
10-12-31 6.49 6.53 6.36 738,800 6.36 6.36
10-12-30 6.59 6.60 6.44 655,300 6.48 6.48
10-12-29 6.45 6.73 6.44 1,418,600 6.56 6.56
10-12-28 6.18 6.43 6.17 1,652,500 6.41 6.41
10-12-27 5.80 6.04 5.78 821,300 6.00 6.00
10-12-23 5.81 5.83 5.77 372,900 5.79 5.79
Date Open High Low Vol Cls adjCls
10-12-22 5.88 5.89 5.75 504,000 5.82 5.82
10-12-21 5.85 5.90 5.76 695,700 5.84 5.84
10-12-20 5.83 5.83 5.74 988,500 5.80 5.80
10-12-17 5.88 5.90 5.76 1,135,500 5.77 5.77
10-12-16 5.97 5.99 5.80 1,502,300 5.84 5.84
10-12-15 5.62 5.82 5.59 1,096,900 5.74 5.74
10-12-14 5.58 5.62 5.53 305,200 5.62 5.62
10-12-13 5.53 5.62 5.45 392,400 5.58 5.58
10-12-10 5.59 5.60 5.51 386,500 5.52 5.52
Date Open High Low Vol Cls adjCls
10-12-09 5.47 5.62 5.46 564,000 5.60 5.60
10-12-08 5.47 5.48 5.40 232,300 5.46 5.46
10-12-07 5.47 5.49 5.44 458,700 5.45 5.45
10-12-06 5.47 5.49 5.40 728,400 5.43 5.43
10-12-03 5.40 5.49 5.38 848,200 5.47 5.47
10-12-02 5.41 5.45 5.35 969,500 5.41 5.41
10-12-01 5.50 5.53 5.37 977,300 5.38 5.38
10-11-30 5.37 5.55 5.37 1,777,800 5.46 5.46
10-11-29 5.32 5.49 5.30 1,053,000 5.40 5.40
Date Open High Low Vol Cls adjCls
10-11-26 5.37 5.40 5.31 111,900 5.35 5.35
10-11-24 5.38 5.44 5.36 417,400 5.39 5.39
10-11-23 5.33 5.36 5.29 283,300 5.33 5.33
10-11-22 5.31 5.48 5.30 323,700 5.39 5.39
10-11-19 5.39 5.40 5.27 1,296,900 5.32 5.32
10-11-18 5.39 5.60 5.35 669,500 5.38 5.38
10-11-17 5.32 5.37 5.25 383,900 5.36 5.36
10-11-16 5.30 5.40 5.20 583,000 5.30 5.30
10-11-15 5.29 5.41 5.23 560,800 5.35 5.35
Date Open High Low Vol Cls adjCls
10-11-12 5.22 5.30 5.21 338,000 5.27 5.27
10-11-11 5.23 5.32 5.19 553,900 5.25 5.25
10-11-10 5.18 5.29 5.17 403,300 5.27 5.27
10-11-09 5.20 5.25 5.15 480,500 5.19 5.19
10-11-08 5.12 5.27 5.11 392,000 5.19 5.19
10-11-05 5.06 5.12 5.03 396,800 5.11 5.11
10-11-04 5.05 5.15 4.99 557,300 5.05 5.05
10-11-03 4.94 5.04 4.91 289,100 4.95 4.95
10-11-02 5.03 5.18 4.91 385,700 4.94 4.94
Date Open High Low Vol Cls adjCls
10-11-01 5.00 5.11 4.87 560,700 4.94 4.94
10-10-29 4.88 4.91 4.81 213,900 4.89 4.89
10-10-28 4.90 4.92 4.81 144,500 4.89 4.89
10-10-27 4.86 4.91 4.80 146,600 4.84 4.84
10-10-26 4.87 4.93 4.83 191,900 4.89 4.89
10-10-25 4.90 4.96 4.81 189,200 4.89 4.89
10-10-22 4.96 5.01 4.84 189,400 4.87 4.87
10-10-21 5.08 5.09 4.86 285,000 4.95 4.95
10-10-20 4.95 5.09 4.90 247,200 5.04 5.04
Date Open High Low Vol Cls adjCls
10-10-19 5.05 5.14 4.89 450,600 4.93 4.93
10-10-18 5.04 5.21 5.00 390,700 5.15 5.15
10-10-15 4.91 5.13 4.84 566,000 5.04 5.04
10-10-14 4.79 4.90 4.77 237,100 4.88 4.88
10-10-13 4.85 4.87 4.73 479,500 4.81 4.81
10-10-12 4.73 4.88 4.70 327,200 4.83 4.83
10-10-11 4.76 4.85 4.73 126,000 4.76 4.76
10-10-08 4.60 4.77 4.52 324,600 4.75 4.75
10-10-07 4.62 4.68 4.57 187,500 4.59 4.59
Date Open High Low Vol Cls adjCls
10-10-06 4.61 4.64 4.50 210,800 4.57 4.57
10-10-05 4.39 4.67 4.27 354,500 4.62 4.62
10-10-04 4.43 4.48 4.27 216,300 4.33 4.33
10-10-01 4.54 4.54 4.35 233,500 4.46 4.46
10-09-30 4.49 4.65 4.44 522,200 4.48 4.48
10-09-29 4.44 4.47 4.37 181,700 4.47 4.47
10-09-28 4.24 4.45 4.23 243,400 4.45 4.45
10-09-27 4.22 4.25 4.20 151,400 4.22 4.22
10-09-24 4.22 4.26 4.15 360,300 4.21 4.21
Date Open High Low Vol Cls adjCls
10-09-23 4.25 4.31 4.13 319,200 4.22 4.22
10-09-22 4.38 4.38 4.14 194,200 4.31 4.31
10-09-21 4.33 4.50 4.25 464,700 4.39 4.39
10-09-20 4.04 4.37 4.02 392,700 4.34 4.34
10-09-17 3.98 4.18 3.85 406,400 4.04 4.04
10-09-16 4.00 4.04 3.91 111,600 3.92 3.92
10-09-15 3.99 4.05 3.97 86,900 4.02 4.02
10-09-14 4.10 4.10 3.92 347,200 4.00 4.00
10-09-13 3.97 4.10 3.92 530,500 4.08 4.08
Date Open High Low Vol Cls adjCls
10-09-10 3.85 3.93 3.85 152,000 3.91 3.91
10-09-09 3.81 3.90 3.79 107,400 3.86 3.86
10-09-08 3.73 3.80 3.68 143,400 3.75 3.75
10-09-07 3.85 3.86 3.68 171,300 3.71 3.71
10-09-03 3.97 3.99 3.77 247,400 3.86 3.86
10-09-02 3.73 3.95 3.66 296,000 3.92 3.92
10-09-01 3.67 3.73 3.63 497,600 3.71 3.71
10-08-31 3.69 3.74 3.57 235,600 3.59 3.59
10-08-30 3.77 3.78 3.65 170,500 3.68 3.68
Date Open High Low Vol Cls adjCls
10-08-27 3.75 3.77 3.56 222,700 3.77 3.77
10-08-26 3.72 3.78 3.63 210,200 3.68 3.68
10-08-25 3.48 3.72 3.48 193,300 3.71 3.71
10-08-24 3.48 3.57 3.42 322,700 3.53 3.53
10-08-23 3.75 3.75 3.50 387,800 3.52 3.52
10-08-20 3.63 3.77 3.60 217,800 3.73 3.73
10-08-19 3.77 3.78 3.60 318,900 3.64 3.64
10-08-18 3.76 3.82 3.73 146,700 3.78 3.78
10-08-17 3.81 3.85 3.71 207,400 3.78 3.78
Date Open High Low Vol Cls adjCls
10-08-16 3.66 3.83 3.65 195,800 3.75 3.75
10-08-13 3.68 3.80 3.62 234,800 3.69 3.69
10-08-12 3.63 3.83 3.63 292,800 3.68 3.68
10-08-11 3.73 3.78 3.55 400,400 3.70 3.70
10-08-10 3.85 3.92 3.76 383,600 3.81 3.81
10-08-09 3.75 3.91 3.72 653,800 3.90 3.90
10-08-06 3.41 3.77 3.28 1,036,100 3.75 3.75
10-08-05 3.26 3.34 3.24 569,300 3.31 3.31
10-08-04 3.25 3.41 3.19 1,368,300 3.26 3.26
Date Open High Low Vol Cls adjCls
10-08-03 2.82 2.93 2.77 404,900 2.83 2.83
10-08-02 2.93 2.94 2.82 153,900 2.84 2.84
10-07-30 2.75 2.99 2.75 363,200 2.86 2.86
10-07-29 2.81 2.85 2.72 109,800 2.81 2.81
10-07-28 2.78 2.89 2.73 108,900 2.79 2.79
10-07-27 2.92 2.93 2.77 166,400 2.77 2.77
10-07-26 2.89 2.93 2.78 199,200 2.88 2.88
10-07-23 2.73 2.91 2.61 267,500 2.91 2.91
10-07-22 2.62 2.79 2.62 277,400 2.74 2.74
Date Open High Low Vol Cls adjCls
10-07-21 2.62 2.67 2.55 124,700 2.57 2.57
10-07-20 2.61 2.68 2.56 233,300 2.61 2.61
10-07-19 2.62 2.77 2.60 132,900 2.65 2.65
10-07-16 2.78 2.82 2.62 354,300 2.62 2.62
10-07-15 2.89 3.00 2.79 105,700 2.81 2.81
10-07-14 2.93 2.96 2.81 105,200 2.85 2.85
10-07-13 2.87 2.99 2.84 313,300 2.95 2.95
10-07-12 2.88 2.89 2.70 132,000 2.81 2.81
10-07-09 2.79 2.92 2.69 157,000 2.90 2.90
Date Open High Low Vol Cls adjCls
10-07-08 2.88 2.89 2.73 238,500 2.81 2.81
10-07-07 2.70 3.05 2.68 251,500 2.85 2.85
10-07-06 2.88 2.96 2.66 166,800 2.68 2.68
10-07-02 2.87 2.94 2.78 97,200 2.84 2.84
10-07-01 2.79 2.98 2.61 360,500 2.84 2.84
10-06-30 2.71 2.83 2.71 282,500 2.80 2.80
10-06-29 2.93 2.95 2.66 322,100 2.70 2.70
10-06-28 3.00 3.05 2.91 93,000 2.98 2.98
10-06-25 3.03 3.04 2.93 603,900 3.00 3.00
Date Open High Low Vol Cls adjCls
10-06-24 2.98 3.06 2.96 90,200 3.00 3.00
10-06-23 2.98 3.04 2.93 334,100 3.00 3.00
10-06-22 2.86 3.07 2.83 576,400 2.99 2.99
10-06-21 3.06 3.06 2.82 458,200 2.86 2.86
10-06-18 2.94 3.05 2.90 316,000 3.00 3.00
10-06-17 3.14 3.14 2.90 257,000 2.92 2.92
10-06-16 3.06 3.20 2.99 528,400 3.10 3.10
10-06-15 3.04 3.13 3.01 205,300 3.10 3.10
10-06-14 3.02 3.08 2.99 184,900 2.99 2.99
Date Open High Low Vol Cls adjCls
10-06-11 2.97 3.08 2.87 136,000 2.98 2.98
10-06-10 2.90 3.02 2.82 413,400 3.02 3.02
10-06-09 3.06 3.14 2.77 417,900 2.83 2.83
10-06-08 3.38 3.39 2.90 915,600 2.94 2.94
10-06-07 3.34 3.50 3.03 430,800 3.03 3.03
10-06-04 3.46 3.56 3.29 373,600 3.32 3.32
10-06-03 3.45 3.63 3.41 182,200 3.56 3.56
10-06-02 3.33 3.47 3.33 164,700 3.45 3.45
10-06-01 3.31 3.43 3.30 284,000 3.31 3.31
Date Open High Low Vol Cls adjCls
10-05-28 3.47 3.53 3.38 229,400 3.41 3.41
10-05-27 3.42 3.54 3.31 165,200 3.47 3.47
10-05-26 3.43 3.65 3.27 302,200 3.32 3.32
10-05-25 3.25 3.46 3.09 283,500 3.41 3.41
10-05-24 3.32 3.46 3.26 276,400 3.29 3.29
10-05-21 3.27 3.41 3.25 357,800 3.32 3.32
10-05-20 3.48 3.49 3.32 318,500 3.34 3.34
10-05-19 3.62 3.68 3.49 257,400 3.56 3.56
10-05-18 3.75 3.82 3.59 333,100 3.65 3.65
Date Open High Low Vol Cls adjCls
10-05-17 3.78 3.83 3.60 298,500 3.72 3.72
10-05-14 3.85 3.87 3.71 247,300 3.77 3.77
10-05-13 3.90 3.90 3.83 213,700 3.90 3.90
10-05-12 3.80 3.90 3.76 231,800 3.90 3.90
10-05-11 3.67 3.85 3.64 189,700 3.80 3.80
10-05-10 3.53 3.83 3.53 400,800 3.70 3.70
10-05-07 3.61 3.75 3.38 430,300 3.40 3.40
10-05-06 3.88 3.92 3.26 504,000 3.61 3.61
10-05-05 3.75 3.90 3.54 512,900 3.89 3.89
Date Open High Low Vol Cls adjCls
10-05-04 3.95 3.98 3.77 242,400 3.79 3.79
10-05-03 4.04 4.10 3.94 338,700 3.99 3.99
10-04-30 3.84 4.06 3.82 418,200 4.04 4.04
10-04-29 3.64 3.87 3.64 326,600 3.84 3.84
10-04-28 3.73 3.74 3.58 250,500 3.60 3.60
10-04-27 3.73 3.75 3.61 386,900 3.72 3.72
10-04-26 3.79 3.81 3.73 199,600 3.76 3.76
10-04-23 3.62 3.83 3.62 291,000 3.78 3.78
10-04-22 3.56 3.63 3.42 257,800 3.63 3.63
Date Open High Low Vol Cls adjCls
10-04-21 3.60 3.64 3.59 130,100 3.62 3.62
10-04-20 3.62 3.65 3.53 191,300 3.63 3.63
10-04-19 3.55 3.65 3.48 204,300 3.60 3.60
10-04-16 3.65 3.72 3.49 326,600 3.53 3.53
10-04-15 3.52 3.69 3.51 264,800 3.64 3.64
10-04-14 3.52 3.52 3.45 227,900 3.51 3.51
10-04-13 3.45 3.51 3.39 172,200 3.50 3.50
10-04-12 3.49 3.52 3.44 226,100 3.47 3.47
10-04-09 3.47 3.54 3.44 168,200 3.50 3.50
Date Open High Low Vol Cls adjCls
10-04-08 3.45 3.49 3.36 172,300 3.47 3.47
10-04-07 3.53 3.57 3.45 300,800 3.46 3.46
10-04-06 3.42 3.56 3.42 382,800 3.56 3.56
10-04-05 3.44 3.47 3.36 285,100 3.42 3.42
10-04-01 3.54 3.54 3.35 954,200 3.41 3.41
10-03-31 3.57 3.62 3.46 750,700 3.55 3.55
10-03-30 3.63 3.63 3.51 598,000 3.58 3.58
10-03-29 3.52 3.63 3.43 499,900 3.63 3.63
10-03-26 3.45 3.52 3.38 367,800 3.49 3.49
Date Open High Low Vol Cls adjCls
10-03-25 3.47 3.50 3.41 378,700 3.45 3.45
10-03-24 3.40 3.49 3.35 469,000 3.44 3.44
10-03-23 3.26 3.45 3.17 412,500 3.41 3.41
10-03-22 3.15 3.27 3.07 286,500 3.25 3.25
10-03-19 3.29 3.29 3.04 929,400 3.13 3.13
10-03-18 3.32 3.32 3.24 203,700 3.27 3.27
10-03-17 3.37 3.41 3.30 266,800 3.31 3.31
10-03-16 3.41 3.53 3.31 554,500 3.37 3.37
10-03-15 3.28 3.42 3.20 397,300 3.42 3.42
Date Open High Low Vol Cls adjCls
10-03-12 3.27 3.29 3.17 376,200 3.28 3.28
10-03-11 3.20 3.27 3.15 285,500 3.27 3.27
10-03-10 3.20 3.24 3.15 503,000 3.20 3.20
10-03-09 3.10 3.23 2.97 738,700 3.21 3.21
10-03-08 3.17 3.20 3.06 516,500 3.13 3.13
10-03-05 2.90 3.16 2.90 1,196,500 3.16 3.16
10-03-04 2.84 2.92 2.81 321,500 2.87 2.87
10-03-03 2.86 2.98 2.79 408,200 2.83 2.83
10-03-02 2.73 2.86 2.60 532,900 2.84 2.84
Date Open High Low Vol Cls adjCls
10-03-01 2.75 2.78 2.64 347,400 2.72 2.72
10-02-26 2.75 2.82 2.70 778,900 2.74 2.74
10-02-25 2.61 2.78 2.58 1,261,600 2.76 2.76
10-02-24 2.43 2.72 2.37 2,623,600 2.66 2.66
10-02-23 2.50 2.50 2.38 1,109,100 2.43 2.43
10-02-22 2.41 2.54 2.38 3,751,700 2.45 2.45
10-02-19 2.46 2.50 2.32 4,643,500 2.37 2.37
10-02-18 2.65 2.78 2.36 5,313,800 2.49 2.49
10-02-17 3.05 3.10 2.79 178,000 3.10 3.10
Date Open High Low Vol Cls adjCls
10-02-16 2.96 3.05 2.92 220,900 3.05 3.05
10-02-12 2.89 2.93 2.81 201,700 2.93 2.93
10-02-11 2.83 2.93 2.76 208,700 2.93 2.93
10-02-10 2.89 2.93 2.80 110,900 2.85 2.85
10-02-09 2.84 2.93 2.84 235,300 2.90 2.90
10-02-08 2.85 2.90 2.77 157,000 2.80 2.80
10-02-05 2.78 2.88 2.67 477,900 2.86 2.86
10-02-04 2.96 3.07 2.77 351,000 2.77 2.77
10-02-03 2.85 2.94 2.83 712,200 2.92 2.92
Date Open High Low Vol Cls adjCls
10-02-02 2.86 2.87 2.80 228,200 2.85 2.85
10-02-01 2.87 2.88 2.80 203,400 2.86 2.86
10-01-29 2.92 2.95 2.79 381,400 2.85 2.85
10-01-28 3.01 3.01 2.90 177,500 2.91 2.91
10-01-27 2.94 3.02 2.90 255,600 3.00 3.00
10-01-26 2.99 3.00 2.91 265,000 2.95 2.95
10-01-25 3.09 3.09 2.98 285,100 3.01 3.01
10-01-22 3.02 3.07 2.99 460,400 3.04 3.04
10-01-21 3.16 3.18 3.00 395,600 3.01 3.01
Date Open High Low Vol Cls adjCls
10-01-20 3.13 3.17 3.08 237,500 3.16 3.16
10-01-19 3.10 3.18 3.10 431,600 3.16 3.16
10-01-15 3.27 3.27 3.08 244,900 3.09 3.09
10-01-14 3.18 3.31 3.14 148,500 3.25 3.25
10-01-13 3.09 3.20 3.07 207,900 3.19 3.19
10-01-12 3.17 3.20 3.08 190,800 3.09 3.09
10-01-11 3.12 3.20 3.10 161,400 3.20 3.20
10-01-08 3.09 3.13 3.05 88,300 3.10 3.10
10-01-07 3.13 3.19 3.07 172,300 3.09 3.09
Date Open High Low Vol Cls adjCls
10-01-06 3.14 3.20 3.11 163,700 3.13 3.13
10-01-05 3.20 3.28 3.10 247,400 3.14 3.14
10-01-04 3.35 3.41 3.17 340,300 3.21 3.21
09-12-31 3.38 3.39 3.26 201,700 3.35 3.35
09-12-30 3.36 3.38 3.28 222,500 3.38 3.38
09-12-29 3.33 3.41 3.31 292,800 3.38 3.38
09-12-28 3.23 3.31 3.20 138,900 3.31 3.31
09-12-24 3.30 3.30 3.25 68,200 3.25 3.25
09-12-23 3.23 3.31 3.20 150,500 3.29 3.29
Date Open High Low Vol Cls adjCls
09-12-22 3.14 3.26 3.14 200,100 3.23 3.23
09-12-21 3.05 3.16 3.03 233,800 3.13 3.13
09-12-18 3.00 3.12 2.98 690,300 3.04 3.04
09-12-17 3.22 3.23 2.99 406,600 3.00 3.00
09-12-16 3.11 3.27 3.11 277,500 3.23 3.23
09-12-15 3.20 3.29 3.09 312,900 3.09 3.09
09-12-14 3.30 3.30 3.15 180,000 3.16 3.16
09-12-11 3.19 3.29 3.12 187,400 3.29 3.29
09-12-10 3.28 3.32 3.18 195,100 3.19 3.19
Date Open High Low Vol Cls adjCls
09-12-09 3.38 3.38 3.21 299,100 3.30 3.30
09-12-08 3.42 3.44 3.37 213,800 3.39 3.39
09-12-07 3.40 3.50 3.40 130,300 3.45 3.45
09-12-04 3.41 3.48 3.34 194,200 3.40 3.40
09-12-03 3.46 3.48 3.38 178,200 3.39 3.39
09-12-02 3.40 3.50 3.39 185,200 3.46 3.46
09-12-01 3.26 3.44 3.22 524,500 3.41 3.41
09-11-30 3.19 3.27 3.16 286,700 3.27 3.27
09-11-27 3.24 3.29 3.17 167,900 3.23 3.23
Date Open High Low Vol Cls adjCls
09-11-25 3.31 3.39 3.31 198,500 3.35 3.35
09-11-24 3.28 3.37 3.23 340,000 3.30 3.30
09-11-23 3.35 3.40 3.23 353,200 3.29 3.29
09-11-20 3.25 3.30 3.24 291,800 3.30 3.30
09-11-19 3.32 3.36 3.17 437,300 3.27 3.27
09-11-18 3.21 3.38 3.17 403,500 3.36 3.36
09-11-17 3.24 3.25 3.16 331,200 3.20 3.20
09-11-16 3.11 3.28 3.09 501,100 3.26 3.26
09-11-13 2.98 3.11 2.91 461,100 3.09 3.09
Date Open High Low Vol Cls adjCls
09-11-12 3.18 3.21 3.01 317,300 3.02 3.02
09-11-11 3.20 3.24 3.15 209,700 3.18 3.18
09-11-10 3.26 3.30 3.15 433,600 3.16 3.16
09-11-09 3.15 3.29 3.14 492,900 3.25 3.25
09-11-06 3.06 3.14 3.03 278,000 3.14 3.14
09-11-05 3.03 3.10 2.95 499,400 3.07 3.07
09-11-04 3.07 3.10 2.97 534,100 3.01 3.01
09-11-03 3.03 3.09 3.00 567,700 3.07 3.07
09-11-02 3.11 3.13 3.02 446,800 3.07 3.07
Date Open High Low Vol Cls adjCls
09-10-30 3.24 3.39 3.07 1,059,600 3.11 3.11
09-10-29 3.08 3.22 3.04 541,100 3.16 3.16
09-10-28 3.21 3.24 2.99 680,900 3.02 3.02
09-10-27 3.32 3.42 3.13 790,500 3.21 3.21
09-10-26 3.33 3.43 3.26 652,000 3.27 3.27
09-10-23 3.43 3.44 3.30 504,300 3.31 3.31
09-10-22 3.57 3.57 3.36 766,700 3.41 3.41
09-10-21 3.47 3.64 3.35 1,633,900 3.36 3.36
09-10-20 3.44 3.50 3.28 993,800 3.35 3.35
Date Open High Low Vol Cls adjCls
09-10-19 3.65 3.65 3.47 1,510,500 3.48 3.48
09-10-16 3.71 3.71 3.60 1,036,100 3.60 3.60
09-10-15 3.63 3.79 3.61 759,300 3.76 3.76
09-10-14 3.73 3.74 3.59 1,293,000 3.65 3.65
09-10-13 3.90 3.98 3.65 2,969,900 3.70 3.70
09-10-12 4.26 4.39 3.82 10,659,500 3.97 3.97
09-10-09 5.80 6.40 5.77 2,592,100 6.36 6.36
09-10-08 5.86 6.05 5.69 1,163,700 5.81 5.81
09-10-07 5.31 5.86 5.30 1,251,800 5.79 5.79
Date Open High Low Vol Cls adjCls
09-10-06 5.85 5.86 5.12 1,348,700 5.27 5.27
09-10-05 5.85 6.21 5.31 5,083,000 5.61 5.61
09-10-02 4.26 4.50 4.08 924,400 4.41 4.41
09-10-01 4.37 4.65 4.35 1,155,400 4.50 4.50
09-09-30 4.23 4.50 4.18 998,000 4.37 4.37
09-09-29 4.20 4.30 4.15 563,200 4.21 4.21
09-09-28 4.22 4.38 4.16 498,900 4.20 4.20
09-09-25 4.15 4.16 4.12 319,000 4.16 4.16
09-09-24 4.16 4.22 3.97 281,300 4.11 4.11
Date Open High Low Vol Cls adjCls
09-09-23 4.15 4.22 4.11 374,100 4.15 4.15
09-09-22 4.20 4.25 4.05 433,100 4.13 4.13
09-09-21 4.00 4.20 4.00 612,200 4.20 4.20
09-09-18 4.09 4.10 3.99 578,700 4.05 4.05
09-09-17 4.00 4.18 3.90 652,200 4.08 4.08
09-09-16 3.75 3.89 3.74 245,800 3.89 3.89
09-09-15 3.67 3.76 3.59 190,300 3.74 3.74
09-09-14 3.55 3.68 3.48 180,500 3.67 3.67
09-09-11 3.51 3.56 3.45 157,100 3.55 3.55
Date Open High Low Vol Cls adjCls
09-09-10 3.52 3.55 3.40 320,400 3.50 3.50
09-09-09 3.26 3.58 3.23 355,000 3.51 3.51
09-09-08 3.22 3.29 3.15 214,900 3.25 3.25
09-09-04 3.08 3.24 3.05 124,000 3.21 3.21
09-09-03 3.13 3.13 3.00 186,100 3.08 3.08
09-09-02 2.89 3.15 2.88 232,700 3.06 3.06
09-09-01 3.10 3.19 2.89 324,000 2.89 2.89
09-08-31 3.06 3.14 2.98 300,200 3.12 3.12
09-08-28 3.24 3.24 3.04 346,300 3.10 3.10
Date Open High Low Vol Cls adjCls
09-08-27 3.26 3.31 3.16 220,700 3.22 3.22
09-08-26 3.26 3.26 3.10 201,900 3.23 3.23
09-08-25 3.29 3.38 3.21 199,200 3.26 3.26
09-08-24 3.33 3.42 3.24 156,500 3.27 3.27
09-08-21 3.25 3.33 3.20 353,700 3.31 3.31
09-08-20 3.30 3.33 3.17 350,900 3.20 3.20
09-08-19 3.34 3.44 3.27 238,800 3.32 3.32
09-08-18 3.44 3.45 3.36 153,200 3.40 3.40
09-08-17 3.50 3.54 3.38 249,400 3.43 3.43
Date Open High Low Vol Cls adjCls
09-08-14 3.73 3.73 3.55 160,700 3.58 3.58
09-08-13 3.74 3.77 3.61 80,100 3.72 3.72
09-08-12 3.71 3.82 3.62 139,700 3.73 3.73
09-08-11 3.84 3.88 3.61 321,400 3.69 3.69
09-08-10 3.88 3.95 3.78 208,200 3.85 3.85
09-08-07 3.73 3.90 3.67 142,000 3.83 3.83
09-08-06 3.85 3.91 3.61 161,700 3.66 3.66
09-08-05 3.92 3.93 3.78 282,400 3.82 3.82
09-08-04 3.86 3.96 3.77 188,900 3.93 3.93
Date Open High Low Vol Cls adjCls
09-08-03 3.92 3.92 3.73 188,100 3.84 3.84
09-07-31 3.87 3.98 3.79 335,800 3.82 3.82
09-07-30 3.90 3.98 3.85 187,200 3.90 3.90
09-07-29 3.90 3.94 3.80 151,400 3.83 3.83
09-07-28 3.84 3.97 3.81 228,200 3.92 3.92
09-07-27 3.85 4.00 3.77 286,500 3.87 3.87
09-07-24 3.67 3.87 3.52 279,600 3.84 3.84
09-07-23 3.43 3.75 3.39 388,100 3.69 3.69
09-07-22 3.40 3.55 3.38 285,900 3.43 3.43
Date Open High Low Vol Cls adjCls
09-07-21 3.40 3.40 3.24 149,500 3.32 3.32
09-07-20 3.33 3.45 3.28 224,100 3.38 3.38
09-07-17 3.30 3.37 3.25 169,500 3.29 3.29
09-07-16 3.23 3.38 3.21 161,700 3.31 3.31
09-07-15 3.20 3.30 3.14 244,300 3.28 3.28
09-07-14 3.09 3.25 3.05 194,700 3.16 3.16
09-07-13 3.10 3.13 3.03 166,900 3.10 3.10
09-07-10 3.04 3.21 3.04 134,600 3.09 3.09
09-07-09 3.09 3.20 3.03 156,800 3.04 3.04
Date Open High Low Vol Cls adjCls
09-07-08 3.14 3.22 3.05 188,200 3.06 3.06
09-07-07 3.16 3.30 3.11 213,400 3.11 3.11
09-07-06 3.09 3.30 3.09 279,800 3.21 3.21
09-07-02 3.17 3.24 3.02 380,300 3.09 3.09
09-07-01 3.24 3.31 3.24 246,000 3.27 3.27
09-06-30 3.06 3.35 3.06 748,600 3.25 3.25
09-06-29 3.01 3.12 2.90 352,900 3.07 3.07
09-06-26 2.81 3.05 2.81 1,007,400 3.01 3.01
09-06-25 2.69 2.84 2.66 258,000 2.82 2.82
Date Open High Low Vol Cls adjCls
09-06-24 2.65 2.82 2.59 263,200 2.70 2.70
09-06-23 2.57 2.72 2.57 219,500 2.66 2.66
09-06-22 2.71 2.74 2.54 217,500 2.54 2.54
09-06-19 2.69 2.78 2.62 362,200 2.72 2.72
09-06-18 2.52 2.69 2.42 257,000 2.64 2.64
09-06-17 2.65 2.67 2.43 272,700 2.53 2.53
09-06-16 2.70 2.75 2.64 450,500 2.64 2.64
09-06-15 2.72 2.73 2.65 488,600 2.65 2.65
09-06-12 2.65 2.73 2.65 165,400 2.70 2.70
Date Open High Low Vol Cls adjCls
09-06-11 2.68 2.73 2.52 298,900 2.66 2.66
09-06-10 2.58 2.65 2.47 233,700 2.48 2.48
09-06-09 2.78 2.81 2.55 198,900 2.57 2.57
09-06-08 2.66 2.85 2.66 270,000 2.77 2.77
09-06-05 2.75 2.76 2.70 204,700 2.74 2.74
09-06-04 2.59 2.73 2.51 206,000 2.72 2.72
09-06-03 2.39 2.59 2.39 250,100 2.58 2.58
09-06-02 2.33 2.50 2.23 250,500 2.42 2.42
09-06-01 2.18 2.35 2.18 245,100 2.35 2.35
Date Open High Low Vol Cls adjCls
09-05-29 2.17 2.25 2.15 352,200 2.15 2.15
09-05-28 2.11 2.21 2.10 176,500 2.17 2.17
09-05-27 2.13 2.15 2.07 103,200 2.10 2.10
09-05-26 2.04 2.15 2.01 180,100 2.10 2.10
09-05-22 2.08 2.08 2.00 126,500 2.00 2.00
09-05-21 2.05 2.09 2.02 159,500 2.06 2.06
09-05-20 2.12 2.20 2.06 149,700 2.09 2.09
09-05-19 2.14 2.15 2.06 115,900 2.11 2.11
09-05-18 2.08 2.15 2.05 126,500 2.14 2.14
Date Open High Low Vol Cls adjCls
09-05-15 2.05 2.09 2.01 99,000 2.06 2.06
09-05-14 2.00 2.06 1.97 78,300 2.02 2.02
09-05-13 1.97 2.01 1.88 249,600 1.95 1.95
09-05-12 2.22 2.22 1.98 130,200 2.01 2.01
09-05-11 2.06 2.12 1.98 165,300 2.10 2.10
09-05-08 2.03 2.06 1.96 119,600 2.06 2.06
09-05-07 2.12 2.13 1.92 194,900 2.00 2.00
09-05-06 2.18 2.18 2.04 230,200 2.08 2.08
09-05-05 2.12 2.27 2.08 226,900 2.15 2.15
Date Open High Low Vol Cls adjCls
09-05-04 2.01 2.15 2.01 128,400 2.12 2.12
09-05-01 2.18 2.18 2.00 106,800 2.00 2.00
09-04-30 2.13 2.14 2.04 247,000 2.08 2.08
09-04-29 1.99 2.14 1.99 94,200 2.14 2.14
09-04-28 2.04 2.05 1.93 137,800 1.98 1.98
09-04-27 2.12 2.26 2.03 144,900 2.07 2.07
09-04-24 2.12 2.21 2.09 183,700 2.16 2.16
09-04-23 2.39 2.39 2.10 137,600 2.10 2.10
09-04-22 2.22 2.25 2.17 263,300 2.21 2.21
Date Open High Low Vol Cls adjCls
09-04-21 2.23 2.37 2.20 156,800 2.27 2.27
09-04-20 2.14 2.38 2.14 370,400 2.23 2.23
09-04-17 2.26 2.28 2.16 159,200 2.18 2.18
09-04-16 2.20 2.26 2.06 192,300 2.25 2.25
09-04-15 2.16 2.26 2.08 169,100 2.17 2.17
09-04-14 2.53 2.60 2.16 377,000 2.17 2.17
09-04-13 2.66 2.71 2.53 171,800 2.54 2.54
09-04-09 2.68 2.73 2.58 176,200 2.71 2.71
09-04-08 2.56 2.62 2.54 51,200 2.62 2.62
Date Open High Low Vol Cls adjCls
09-04-07 2.56 2.63 2.50 109,000 2.55 2.55
09-04-06 2.54 2.60 2.52 182,800 2.59 2.59
09-04-03 2.60 2.60 2.43 221,100 2.54 2.54
09-04-02 2.38 2.61 2.33 242,900 2.60 2.60
09-04-01 2.32 2.57 2.30 302,800 2.41 2.41
09-03-31 2.34 2.43 2.27 527,600 2.36 2.36
09-03-30 2.47 2.51 2.23 192,100 2.30 2.30
09-03-27 2.62 2.62 2.50 145,800 2.53 2.53
09-03-26 2.57 2.68 2.30 325,900 2.68 2.68
Date Open High Low Vol Cls adjCls
09-03-25 2.53 2.59 2.37 284,000 2.57 2.57
09-03-24 2.52 2.56 2.25 319,300 2.49 2.49
09-03-23 2.29 2.55 2.28 206,700 2.53 2.53
09-03-20 2.38 2.40 2.17 279,500 2.26 2.26
09-03-19 2.31 2.37 2.12 176,000 2.37 2.37
09-03-18 2.15 2.32 1.97 180,800 2.31 2.31
09-03-17 1.97 2.15 1.92 205,600 2.15 2.15
09-03-16 2.02 2.04 1.90 161,700 1.98 1.98
09-03-13 2.02 2.10 2.00 180,200 2.01 2.01
Date Open High Low Vol Cls adjCls
09-03-12 2.02 2.11 1.93 234,300 2.02 2.02
09-03-11 1.78 2.03 1.78 192,100 1.98 1.98
09-03-10 1.81 2.06 1.81 452,300 1.95 1.95
09-03-09 2.09 2.14 1.87 236,500 1.93 1.93
09-03-06 1.72 2.15 1.70 313,700 2.12 2.12
09-03-05 1.73 1.83 1.70 269,400 1.70 1.70
09-03-04 1.76 1.79 1.72 76,400 1.77 1.77
09-03-03 1.75 1.82 1.66 224,800 1.72 1.72
09-03-02 1.73 1.81 1.68 403,100 1.72 1.72
Date Open High Low Vol Cls adjCls
09-02-27 1.99 2.03 1.75 279,100 1.75 1.75
09-02-26 2.20 2.24 1.96 327,400 1.96 1.96
09-02-25 2.30 2.42 2.16 286,800 2.18 2.18
09-02-24 2.27 2.37 2.22 327,700 2.31 2.31
09-02-23 2.16 2.33 2.16 328,500 2.25 2.25
09-02-20 2.14 2.19 2.05 264,900 2.15 2.15
09-02-19 2.17 2.32 2.16 125,500 2.16 2.16
09-02-18 2.42 2.42 2.20 270,300 2.23 2.23
09-02-17 2.54 2.55 2.30 602,900 2.38 2.38
Date Open High Low Vol Cls adjCls
09-02-13 2.37 2.55 2.33 394,100 2.48 2.48
09-02-12 2.13 2.50 2.12 788,400 2.36 2.36
09-02-11 2.14 2.30 2.09 233,100 2.16 2.16
09-02-10 2.31 2.39 2.12 227,600 2.13 2.13
09-02-09 2.40 2.40 2.29 153,300 2.33 2.33
09-02-06 2.38 2.40 2.26 172,900 2.37 2.37
09-02-05 2.26 2.43 2.19 130,100 2.39 2.39
09-02-04 2.34 2.41 2.22 223,600 2.28 2.28
09-02-03 2.30 2.37 2.08 315,300 2.33 2.33
Date Open High Low Vol Cls adjCls
09-02-02 2.13 2.30 1.99 335,200 2.19 2.19
09-01-30 2.37 2.46 2.12 735,000 2.16 2.16
09-01-29 2.09 2.42 2.04 602,100 2.35 2.35
09-01-28 2.03 2.14 1.99 255,200 2.11 2.11
09-01-27 1.91 2.05 1.89 166,200 2.01 2.01
09-01-26 1.84 1.96 1.83 176,100 1.91 1.91
09-01-23 1.80 1.87 1.78 121,500 1.83 1.83
09-01-22 1.90 1.93 1.85 168,100 1.86 1.86
09-01-21 1.76 1.90 1.71 130,700 1.90 1.90
Date Open High Low Vol Cls adjCls
09-01-20 1.84 1.88 1.72 158,200 1.73 1.73
09-01-16 1.84 1.90 1.84 143,800 1.87 1.87
09-01-15 1.82 1.90 1.74 127,900 1.90 1.90
09-01-14 1.77 1.86 1.66 287,100 1.82 1.82
09-01-13 1.80 1.85 1.79 45,800 1.81 1.81
09-01-12 1.78 1.85 1.65 185,000 1.81 1.81
09-01-09 1.87 1.87 1.73 108,500 1.79 1.79
09-01-08 1.75 1.90 1.75 94,400 1.84 1.84
09-01-07 1.86 1.86 1.76 193,200 1.79 1.79
Date Open High Low Vol Cls adjCls
09-01-06 1.80 1.97 1.74 223,200 1.89 1.89
09-01-05 1.77 1.80 1.68 185,200 1.72 1.72
09-01-02 1.65 1.81 1.62 317,600 1.78 1.78
08-12-31 1.65 1.65 1.60 306,900 1.65 1.65
08-12-30 1.63 1.65 1.57 94,200 1.64 1.64
08-12-29 1.66 1.66 1.59 170,600 1.61 1.61
08-12-26 1.67 1.72 1.60 136,800 1.63 1.63
08-12-24 1.70 1.76 1.64 99,800 1.67 1.67
08-12-23 1.70 1.77 1.65 449,200 1.71 1.71
Date Open High Low Vol Cls adjCls
08-12-22 1.63 1.74 1.61 241,800 1.73 1.73
08-12-19 1.68 1.78 1.55 515,000 1.57 1.57
08-12-18 1.65 1.75 1.56 302,700 1.58 1.58
08-12-17 1.75 1.80 1.63 167,300 1.64 1.64
08-12-16 1.58 1.83 1.55 259,800 1.76 1.76
08-12-15 1.58 1.60 1.54 82,300 1.56 1.56
08-12-12 1.45 1.58 1.40 154,500 1.58 1.58
08-12-11 1.55 1.59 1.45 102,600 1.46 1.46
08-12-10 1.51 1.54 1.45 156,700 1.52 1.52
Date Open High Low Vol Cls adjCls
08-12-09 1.59 1.59 1.45 151,200 1.49 1.49
08-12-08 1.60 1.70 1.52 289,300 1.60 1.60
08-12-05 1.47 1.61 1.47 112,100 1.61 1.61
08-12-04 1.50 1.57 1.47 243,800 1.49 1.49
08-12-03 1.50 1.55 1.41 183,200 1.50 1.50
08-12-02 1.54 1.79 1.44 134,400 1.52 1.52
08-12-01 1.50 1.52 1.41 427,200 1.44 1.44
08-11-28 1.57 1.57 1.43 97,500 1.55 1.55
08-11-26 1.42 1.60 1.38 238,700 1.58 1.58
Date Open High Low Vol Cls adjCls
08-11-25 1.90 1.90 1.37 371,100 1.44 1.44
08-11-24 1.56 1.60 1.42 550,700 1.59 1.59
08-11-21 1.33 1.81 1.10 664,500 1.49 1.49
08-11-20 1.03 1.42 1.02 405,100 1.24 1.24
08-11-19 1.41 1.52 1.01 1,522,100 1.02 1.02
08-11-18 1.58 1.70 1.36 228,900 1.37 1.37
08-11-17 1.64 1.70 1.55 136,000 1.58 1.58
08-11-14 1.81 1.81 1.64 75,800 1.64 1.64
08-11-13 1.64 1.83 1.57 193,300 1.82 1.82
Date Open High Low Vol Cls adjCls
08-11-12 1.71 1.86 1.63 126,900 1.64 1.64
08-11-11 1.81 1.85 1.66 121,200 1.72 1.72
08-11-10 1.93 2.00 1.80 118,400 1.81 1.81
08-11-07 1.80 1.95 1.77 183,200 1.90 1.90
08-11-06 1.92 1.93 1.79 135,000 1.79 1.79
08-11-05 2.10 2.14 1.87 177,500 1.87 1.87
08-11-04 2.26 2.26 1.89 215,800 2.12 2.12
08-11-03 2.17 2.24 2.02 147,300 2.16 2.16
08-10-31 1.76 2.16 1.75 288,000 2.16 2.16
Date Open High Low Vol Cls adjCls
08-10-30 2.07 2.23 1.80 358,000 1.91 1.91
08-10-29 1.99 2.07 1.95 355,900 1.97 1.97
08-10-28 1.88 2.01 1.85 230,700 1.94 1.94
08-10-27 2.04 2.04 1.85 173,700 1.85 1.85
08-10-24 1.90 2.05 1.80 133,100 2.02 2.02
08-10-23 2.02 2.06 1.96 187,500 1.99 1.99
08-10-22 2.00 2.38 2.00 237,500 2.04 2.04
08-10-21 2.16 2.18 2.02 499,300 2.04 2.04
08-10-20 2.26 2.38 2.10 281,000 2.19 2.19
Date Open High Low Vol Cls adjCls
08-10-17 2.43 2.78 2.20 347,900 2.21 2.21
08-10-16 2.00 2.49 1.97 250,900 2.48 2.48
08-10-15 2.38 2.50 1.95 220,300 1.95 1.95
08-10-14 2.54 2.57 2.37 294,300 2.41 2.41
08-10-13 2.26 2.55 2.16 375,600 2.52 2.52
08-10-10 2.07 2.36 1.78 697,700 2.12 2.12
08-10-09 2.67 2.76 2.10 381,200 2.12 2.12
08-10-08 2.58 2.85 2.50 492,300 2.60 2.60
08-10-07 2.63 2.93 2.56 479,100 2.61 2.61
Date Open High Low Vol Cls adjCls
08-10-06 3.05 3.22 2.65 464,900 2.84 2.84
08-10-03 3.44 3.46 3.07 220,800 3.08 3.08
08-10-02 3.70 3.70 3.40 332,700 3.41 3.41
08-10-01 3.64 3.73 3.49 286,200 3.70 3.70
08-09-30 3.61 3.68 3.40 509,100 3.65 3.65
08-09-29 3.47 3.75 3.35 324,500 3.58 3.58
08-09-26 3.58 3.58 3.51 275,000 3.51 3.51
08-09-25 3.71 3.75 3.61 202,000 3.62 3.62
08-09-24 3.64 3.71 3.49 320,300 3.69 3.69
Date Open High Low Vol Cls adjCls
08-09-23 3.23 3.65 3.23 563,900 3.58 3.58
08-09-22 3.22 3.75 3.18 645,300 3.57 3.57
08-09-19 3.30 3.38 2.84 974,900 3.26 3.26
08-09-18 3.01 3.17 2.78 770,500 3.14 3.14
08-09-17 3.72 3.74 2.95 564,000 2.95 2.95
08-09-16 3.89 4.03 3.51 503,800 3.67 3.67
08-09-15 4.25 4.25 3.95 212,700 3.95 3.95
08-09-12 4.25 4.29 4.22 335,200 4.27 4.27
08-09-11 4.14 4.28 4.10 282,500 4.27 4.27
Date Open High Low Vol Cls adjCls
08-09-10 4.12 4.29 4.12 518,800 4.25 4.25
08-09-09 4.29 4.32 4.18 585,700 4.18 4.18
08-09-08 4.27 4.30 4.24 625,500 4.30 4.30
08-09-05 4.29 4.33 4.23 830,200 4.25 4.25
08-09-04 4.26 4.35 4.22 453,400 4.29 4.29
08-09-03 4.29 4.40 4.05 659,400 4.29 4.29
08-09-02 4.40 4.40 4.22 337,200 4.26 4.26
08-08-29 4.42 4.42 4.27 433,800 4.37 4.37
08-08-28 4.40 4.43 4.27 474,400 4.42 4.42
Date Open High Low Vol Cls adjCls
08-08-27 4.42 4.44 4.29 443,900 4.40 4.40
08-08-26 4.35 4.40 4.19 586,400 4.39 4.39
08-08-25 4.42 4.52 4.27 841,600 4.39 4.39
08-08-22 4.27 4.35 4.25 429,100 4.32 4.32
08-08-21 4.22 4.30 4.22 426,400 4.24 4.24
08-08-20 4.20 4.31 4.17 724,400 4.25 4.25
08-08-19 4.24 4.29 4.00 404,600 4.19 4.19
08-08-18 4.22 4.29 4.21 410,200 4.25 4.25
08-08-15 4.30 4.33 4.09 500,300 4.18 4.18
Date Open High Low Vol Cls adjCls
08-08-14 4.18 4.32 4.15 322,400 4.21 4.21
08-08-13 4.26 4.28 4.14 301,600 4.19 4.19
08-08-12 4.31 4.49 4.18 539,000 4.27 4.27
08-08-11 4.08 4.30 4.00 655,400 4.29 4.29
08-08-08 4.00 4.18 3.90 383,400 4.06 4.06
08-08-07 4.00 4.20 3.89 719,700 3.98 3.98
08-08-06 3.87 4.06 3.84 324,500 3.98 3.98
08-08-05 3.93 3.94 3.80 135,000 3.83 3.83
08-08-04 3.95 3.95 3.66 122,100 3.86 3.86
Date Open High Low Vol Cls adjCls
08-08-01 3.89 3.94 3.81 236,500 3.87 3.87
08-07-31 3.76 4.00 3.57 294,600 3.90 3.90
08-07-30 3.87 3.94 3.81 111,100 3.87 3.87
08-07-29 3.88 3.93 3.75 138,700 3.86 3.86
08-07-28 3.85 4.03 3.82 168,200 3.86 3.86
08-07-25 3.77 3.90 3.68 161,700 3.85 3.85
08-07-24 3.71 3.75 3.51 198,400 3.73 3.73
08-07-23 3.90 3.93 3.71 274,900 3.75 3.75
08-07-22 4.00 4.00 3.84 283,000 3.90 3.90
Date Open High Low Vol Cls adjCls
08-07-21 4.08 4.17 3.99 246,400 4.02 4.02
08-07-18 3.99 4.17 3.96 226,300 4.01 4.01
08-07-17 4.00 4.17 3.98 595,600 4.00 4.00
08-07-16 4.00 4.00 3.90 208,800 3.98 3.98
08-07-15 3.87 4.06 3.85 342,600 4.00 4.00
08-07-14 3.75 3.95 3.70 283,100 3.94 3.94
08-07-11 3.53 3.76 3.45 447,500 3.74 3.74
08-07-10 3.39 3.59 3.22 183,200 3.55 3.55
08-07-09 3.43 3.70 3.38 161,200 3.40 3.40
Date Open High Low Vol Cls adjCls
08-07-08 3.18 3.45 3.14 241,000 3.44 3.44
08-07-07 3.29 3.36 3.07 171,400 3.14 3.14
08-07-03 3.29 3.30 3.21 79,200 3.28 3.28
08-07-02 3.51 3.51 3.28 190,700 3.30 3.30
08-07-01 3.13 3.56 3.00 360,300 3.50 3.50
08-06-30 3.17 3.25 3.14 231,300 3.21 3.21
08-06-27 3.39 3.46 3.09 5,436,900 3.16 3.16
08-06-26 3.43 3.60 3.34 338,500 3.36 3.36
08-06-25 3.40 3.73 3.39 346,900 3.41 3.41
Date Open High Low Vol Cls adjCls
08-06-24 3.18 3.47 2.89 740,600 3.45 3.45
08-06-23 3.32 3.34 3.18 182,700 3.18 3.18
08-06-20 3.40 3.42 3.32 67,300 3.33 3.33
08-06-19 3.43 3.43 3.25 67,500 3.36 3.36
08-06-18 3.50 3.58 3.34 106,300 3.40 3.40
08-06-17 3.57 3.57 3.33 69,100 3.47 3.47
08-06-16 3.39 3.50 3.30 63,900 3.46 3.46
08-06-13 3.37 3.44 3.28 103,400 3.43 3.43
08-06-12 3.42 3.48 3.30 62,800 3.36 3.36
Date Open High Low Vol Cls adjCls
08-06-11 3.36 3.41 3.24 103,300 3.38 3.38
08-06-10 3.39 3.39 3.26 78,000 3.33 3.33
08-06-09 3.41 3.49 3.30 156,000 3.34 3.34
08-06-06 3.52 3.52 3.35 100,800 3.37 3.37
08-06-05 3.62 3.64 3.48 170,900 3.51 3.51
08-06-04 3.60 3.64 3.56 100,400 3.56 3.56
08-06-03 3.91 3.91 3.60 165,900 3.64 3.64
08-06-02 3.90 3.97 3.76 166,500 3.87 3.87
08-05-30 3.79 3.94 3.78 228,800 3.94 3.94
Date Open High Low Vol Cls adjCls
08-05-29 3.71 3.80 3.68 80,700 3.79 3.79
08-05-28 3.78 3.80 3.65 69,800 3.75 3.75
08-05-27 3.79 3.80 3.65 61,700 3.79 3.79
08-05-23 3.66 3.79 3.55 129,700 3.76 3.76
08-05-22 3.59 3.67 3.52 63,200 3.56 3.56
08-05-21 3.65 3.70 3.53 80,600 3.61 3.61
08-05-20 3.73 3.75 3.58 65,900 3.68 3.68
08-05-19 3.67 3.83 3.63 170,700 3.77 3.77
08-05-16 3.60 3.70 3.54 99,700 3.70 3.70
Date Open High Low Vol Cls adjCls
08-05-15 3.57 3.60 3.50 49,700 3.57 3.57
08-05-14 3.60 3.61 3.50 85,900 3.60 3.60
08-05-13 3.61 3.62 3.52 56,100 3.56 3.56
08-05-12 3.50 3.70 3.43 133,300 3.62 3.62
08-05-09 3.44 3.50 3.41 66,700 3.49 3.49
08-05-08 3.43 3.49 3.40 88,400 3.49 3.49
08-05-07 3.53 3.53 3.41 77,500 3.43 3.43
08-05-06 3.42 3.53 3.30 161,700 3.52 3.52
08-05-05 3.54 3.55 3.38 85,200 3.40 3.40
Date Open High Low Vol Cls adjCls
08-05-02 3.37 3.59 3.30 151,700 3.52 3.52
08-05-01 3.26 3.49 3.26 163,900 3.49 3.49
08-04-30 3.20 3.34 3.20 163,900 3.27 3.27
08-04-29 3.43 3.44 3.20 153,600 3.25 3.25
08-04-28 3.44 3.50 3.39 141,200 3.46 3.46
08-04-25 3.37 3.44 3.32 81,000 3.42 3.42
08-04-24 3.18 3.37 3.18 82,500 3.36 3.36
08-04-23 3.26 3.30 3.15 93,300 3.23 3.23
08-04-22 3.41 3.41 3.25 107,900 3.30 3.30
Date Open High Low Vol Cls adjCls
08-04-21 3.25 3.47 3.18 116,300 3.45 3.45
08-04-18 3.44 3.45 3.20 94,800 3.23 3.23
08-04-17 3.45 3.45 3.31 112,200 3.37 3.37
08-04-16 3.33 3.50 3.33 101,200 3.44 3.44
08-04-15 3.41 3.46 3.33 104,100 3.33 3.33
08-04-14 3.32 3.44 3.30 90,000 3.35 3.35
08-04-11 3.45 3.48 3.30 146,200 3.35 3.35
08-04-10 3.50 3.56 3.46 119,400 3.50 3.50
08-04-09 3.55 3.59 3.51 131,600 3.53 3.53
Date Open High Low Vol Cls adjCls
08-04-08 3.47 3.57 3.46 155,500 3.54 3.54
08-04-07 3.51 3.56 3.45 142,000 3.50 3.50
08-04-04 3.41 3.57 3.41 121,000 3.53 3.53
08-04-03 3.44 3.49 3.38 118,800 3.44 3.44
08-04-02 3.43 3.50 3.32 159,600 3.43 3.43
08-04-01 3.40 3.44 3.26 184,900 3.40 3.40
08-03-31 3.29 3.41 3.15 238,900 3.40 3.40
08-03-28 3.39 3.47 3.18 103,700 3.26 3.26
08-03-27 3.22 3.40 3.22 251,700 3.36 3.36
Date Open High Low Vol Cls adjCls
08-03-26 3.15 3.27 3.12 468,900 3.20 3.20
08-03-25 2.97 3.15 2.95 192,700 3.13 3.13
08-03-24 2.75 3.00 2.75 171,900 3.00 3.00
08-03-20 2.94 2.94 2.67 234,000 2.74 2.74
08-03-19 2.78 2.91 2.70 177,400 2.90 2.90
08-03-18 2.76 2.94 2.69 168,500 2.74 2.74
08-03-17 2.94 2.94 2.65 213,600 2.70 2.70
08-03-14 3.01 3.06 2.75 294,000 2.97 2.97
08-03-13 2.69 2.99 2.60 155,600 2.97 2.97
Date Open High Low Vol Cls adjCls
08-03-12 2.76 2.99 2.71 264,000 2.75 2.75
08-03-11 2.83 2.96 2.43 655,700 2.78 2.78
08-03-10 3.27 3.31 2.55 632,800 2.82 2.82
08-03-07 3.48 3.48 3.10 408,900 3.30 3.30
08-03-06 3.19 3.43 3.16 295,200 3.42 3.42
08-03-05 3.25 3.27 3.15 172,400 3.19 3.19
08-03-04 3.15 3.37 3.15 200,500 3.21 3.21
08-03-03 3.37 3.44 3.13 234,200 3.13 3.13
08-02-29 3.38 3.47 3.18 301,200 3.40 3.40
Date Open High Low Vol Cls adjCls
08-02-28 3.39 3.46 3.30 243,400 3.39 3.39
08-02-27 3.43 3.49 3.37 376,800 3.43 3.43
08-02-26 3.37 3.48 3.35 293,700 3.42 3.42
08-02-25 3.33 3.48 3.31 370,000 3.40 3.40
08-02-22 3.43 3.43 3.30 237,600 3.36 3.36
08-02-21 3.30 3.45 3.30 296,700 3.40 3.40
08-02-20 3.51 3.55 3.23 335,600 3.27 3.27
08-02-19 3.60 3.65 3.51 188,300 3.57 3.57
08-02-15 3.61 3.70 3.54 217,300 3.58 3.58
Date Open High Low Vol Cls adjCls
08-02-14 3.72 3.72 3.60 285,000 3.65 3.65
08-02-13 3.75 3.77 3.62 430,900 3.69 3.69
08-02-12 3.76 3.89 3.68 1,485,500 3.73 3.73
08-02-11 3.30 3.39 3.22 268,500 3.27 3.27
08-02-08 3.21 3.37 3.20 304,600 3.31 3.31
08-02-07 3.19 3.41 3.17 754,800 3.24 3.24
08-02-06 3.11 3.31 3.11 789,200 3.20 3.20
08-02-05 3.36 3.41 3.10 2,122,600 3.38 3.38
08-02-04 3.72 3.92 3.72 531,900 3.92 3.92
Date Open High Low Vol Cls adjCls
08-02-01 3.73 3.80 3.69 744,300 3.75 3.75
08-01-31 3.71 3.80 3.65 575,800 3.67 3.67
08-01-30 3.84 3.87 3.66 449,100 3.73 3.73
08-01-29 3.82 3.92 3.70 566,200 3.83 3.83
08-01-28 3.58 3.79 3.58 755,000 3.78 3.78
08-01-25 3.82 3.82 3.53 296,100 3.60 3.60
08-01-24 3.58 3.92 3.58 627,900 3.70 3.70
08-01-23 3.76 3.78 3.48 602,600 3.58 3.58
08-01-22 3.61 3.85 3.35 500,700 3.72 3.72
Date Open High Low Vol Cls adjCls
08-01-18 4.03 4.08 3.77 483,100 3.82 3.82
08-01-17 3.86 4.04 3.81 732,500 4.03 4.03
08-01-16 3.56 3.84 3.55 593,200 3.84 3.84
08-01-15 3.67 3.79 3.41 1,815,900 3.55 3.55
08-01-14 3.24 3.35 3.24 120,300 3.31 3.31
08-01-11 3.25 3.29 3.13 224,500 3.23 3.23
08-01-10 3.22 3.26 3.08 154,800 3.25 3.25
08-01-09 3.25 3.25 3.07 213,200 3.21 3.21
08-01-08 3.14 3.30 3.05 226,200 3.25 3.25
Date Open High Low Vol Cls adjCls
08-01-07 3.23 3.24 3.07 182,000 3.10 3.10
08-01-04 3.23 3.26 3.20 130,400 3.21 3.21
08-01-03 3.34 3.34 3.12 221,100 3.23 3.23
08-01-02 3.45 3.50 3.23 446,600 3.28 3.28
07-12-31 3.25 3.30 3.10 574,700 3.26 3.26
07-12-28 3.28 3.35 3.22 149,100 3.26 3.26
07-12-27 3.33 3.39 3.32 132,100 3.35 3.35
07-12-26 3.40 3.45 3.33 360,300 3.38 3.38
07-12-24 3.40 3.45 3.34 108,900 3.45 3.45
Date Open High Low Vol Cls adjCls
07-12-21 3.28 3.41 3.23 283,900 3.40 3.40
07-12-20 3.30 3.37 3.13 319,000 3.27 3.27
07-12-19 3.25 3.32 3.20 323,100 3.27 3.27
07-12-18 3.25 3.32 3.10 305,900 3.26 3.26
07-12-17 3.39 3.44 3.20 392,200 3.24 3.24
07-12-14 3.38 3.41 3.33 315,500 3.38 3.38
07-12-13 3.50 3.50 3.26 932,100 3.39 3.39
07-12-12 3.18 3.40 3.18 293,500 3.30 3.30
07-12-11 3.41 3.50 3.28 373,500 3.32 3.32
Date Open High Low Vol Cls adjCls
07-12-10 3.35 3.40 3.28 319,100 3.38 3.38
07-12-07 3.25 3.68 3.17 354,500 3.34 3.34
07-12-06 3.09 3.35 3.02 352,400 3.27 3.27
07-12-05 2.94 3.10 2.94 279,200 3.07 3.07
07-12-04 2.91 2.98 2.86 317,100 2.93 2.93
07-12-03 2.95 2.95 2.88 409,800 2.91 2.91
07-11-30 2.94 2.99 2.88 329,500 2.90 2.90
07-11-29 2.76 2.93 2.74 605,100 2.93 2.93
07-11-28 2.68 2.78 2.64 397,800 2.74 2.74
Date Open High Low Vol Cls adjCls
07-11-27 2.56 2.65 2.55 326,200 2.62 2.62
07-11-26 2.51 2.64 2.51 253,700 2.57 2.57
07-11-23 2.57 2.62 2.50 72,200 2.53 2.53
07-11-21 2.53 2.58 2.45 182,600 2.57 2.57
07-11-20 2.51 2.81 2.47 709,600 2.59 2.59
07-11-19 2.35 2.60 2.35 527,900 2.48 2.48
07-11-16 2.30 2.36 2.25 597,700 2.34 2.34
07-11-15 2.46 2.46 2.15 701,500 2.27 2.27
07-11-14 2.23 2.49 2.18 638,700 2.46 2.46
Date Open High Low Vol Cls adjCls
07-11-13 2.33 2.35 2.15 264,100 2.20 2.20
07-11-12 2.18 2.39 2.14 438,500 2.25 2.25
07-11-09 2.32 2.41 2.21 259,300 2.21 2.21
07-11-08 2.49 2.50 2.21 448,600 2.29 2.29
07-11-07 2.63 2.88 2.31 610,200 2.45 2.45
07-11-06 2.52 2.72 2.34 491,600 2.69 2.69
07-11-05 2.44 2.64 2.43 738,700 2.54 2.54
07-11-02 2.25 2.52 2.24 1,170,500 2.50 2.50
07-11-01 2.14 2.15 1.90 3,609,500 2.11 2.11
Date Open High Low Vol Cls adjCls
07-10-31 2.20 2.26 2.05 853,500 2.09 2.09
07-10-30 2.33 2.37 2.21 487,700 2.21 2.21
07-10-29 2.35 2.43 2.24 344,700 2.29 2.29
07-10-26 2.28 2.34 2.18 868,100 2.34 2.34
07-10-25 2.22 2.30 2.20 387,700 2.25 2.25
07-10-24 2.21 2.27 2.18 201,900 2.22 2.22
07-10-23 2.18 2.25 2.11 269,500 2.25 2.25
07-10-22 2.12 2.23 2.10 325,600 2.20 2.20
07-10-19 2.24 2.30 2.12 330,700 2.17 2.17
Date Open High Low Vol Cls adjCls
07-10-18 2.16 2.28 2.11 562,900 2.25 2.25
07-10-17 2.10 2.16 2.10 166,000 2.16 2.16
07-10-16 2.07 2.14 2.07 180,900 2.10 2.10
07-10-15 2.07 2.11 2.02 433,400 2.10 2.10
07-10-12 2.02 2.09 1.99 464,900 2.09 2.09
07-10-11 1.97 2.07 1.97 479,900 2.01 2.01
07-10-10 2.07 2.08 1.99 633,000 2.08 2.08
07-10-09 1.98 2.06 1.98 229,800 2.05 2.05
07-10-08 2.07 2.07 2.00 281,800 2.01 2.01
Date Open High Low Vol Cls adjCls
07-10-05 2.07 2.09 2.04 445,700 2.07 2.07
07-10-04 2.12 2.19 2.04 268,800 2.07 2.07
07-10-03 2.11 2.16 2.09 125,200 2.14 2.14
07-10-02 2.15 2.19 2.09 184,700 2.16 2.16
07-10-01 2.07 2.15 2.06 243,500 2.13 2.13
07-09-28 2.06 2.10 2.05 250,100 2.05 2.05
07-09-27 2.12 2.30 2.04 180,100 2.08 2.08
07-09-26 2.11 2.16 2.06 207,200 2.11 2.11
07-09-25 2.05 2.14 2.04 349,200 2.13 2.13
Date Open High Low Vol Cls adjCls
07-09-24 2.26 2.26 2.05 378,000 2.05 2.05
07-09-21 2.18 2.28 2.15 234,900 2.28 2.28
07-09-20 2.14 2.35 2.14 5,037,300 2.17 2.17
07-09-19 2.12 2.19 2.12 3,897,500 2.17 2.17
07-09-18 2.05 2.14 2.05 232,400 2.13 2.13
07-09-17 2.20 2.20 2.04 299,200 2.04 2.04
07-09-14 1.96 2.24 1.96 512,800 2.24 2.24
07-09-13 2.02 2.03 2.00 248,500 2.01 2.01
07-09-12 1.94 2.03 1.93 807,600 2.01 2.01
Date Open High Low Vol Cls adjCls
07-09-11 1.98 1.98 1.93 476,500 1.94 1.94
07-09-10 1.95 1.95 1.93 221,000 1.94 1.94
07-09-07 1.91 1.94 1.88 281,100 1.93 1.93
07-09-06 1.91 1.99 1.90 375,300 1.94 1.94
07-09-05 2.10 2.15 1.90 885,100 1.95 1.95
07-09-04 1.82 1.98 1.82 346,100 1.96 1.96
07-08-31 1.83 1.84 1.78 200,400 1.82 1.82
07-08-30 1.77 1.81 1.73 230,800 1.79 1.79
07-08-29 1.75 1.82 1.75 181,500 1.80 1.80
Date Open High Low Vol Cls adjCls
07-08-28 1.86 1.89 1.69 698,600 1.75 1.75
07-08-27 1.94 1.94 1.83 431,000 1.86 1.86
07-08-24 1.97 2.02 1.92 228,300 1.98 1.98
07-08-23 1.99 2.04 1.97 211,000 1.97 1.97
07-08-22 2.00 2.04 1.99 264,600 1.99 1.99
07-08-21 2.05 2.05 1.99 319,300 1.99 1.99
07-08-20 2.00 2.07 2.00 240,900 2.03 2.03
07-08-17 2.07 2.08 2.00 209,200 2.02 2.02
07-08-16 2.05 2.07 2.00 268,600 2.02 2.02
Date Open High Low Vol Cls adjCls
07-08-15 2.05 2.12 2.05 210,600 2.06 2.06
07-08-14 2.10 2.13 2.05 212,700 2.05 2.05
07-08-13 2.24 2.27 2.05 318,900 2.07 2.07
07-08-10 2.18 2.29 2.15 507,800 2.20 2.20
07-08-09 2.29 2.35 2.19 373,700 2.23 2.23
07-08-08 2.25 2.38 2.22 1,397,400 2.35 2.35
07-08-07 2.28 2.33 2.18 307,200 2.19 2.19
07-08-06 2.20 2.26 2.09 377,700 2.26 2.26
07-08-03 2.24 2.25 2.15 275,500 2.19 2.19
Date Open High Low Vol Cls adjCls
07-08-02 2.14 2.23 2.06 178,000 2.18 2.18
07-08-01 2.26 2.29 2.10 314,900 2.14 2.14
07-07-31 2.20 2.29 2.10 749,400 2.29 2.29
07-07-30 2.22 2.28 2.16 528,300 2.18 2.18
07-07-27 2.37 2.37 2.22 287,700 2.23 2.23
07-07-26 2.39 2.39 2.26 764,600 2.30 2.30
07-07-25 2.41 2.46 2.30 559,000 2.40 2.40
07-07-24 2.46 2.52 2.35 1,009,600 2.36 2.36
07-07-23 2.38 2.56 2.36 1,324,300 2.52 2.52
Date Open High Low Vol Cls adjCls
07-07-20 2.28 2.34 2.25 658,300 2.34 2.34
07-07-19 2.30 2.34 2.25 614,800 2.28 2.28
07-07-18 2.16 2.24 2.10 722,000 2.24 2.24
07-07-17 2.09 2.25 2.09 1,104,600 2.16 2.16
07-07-16 2.17 2.22 2.10 965,500 2.12 2.12
07-07-13 2.37 2.42 2.06 1,683,500 2.20 2.20
07-07-12 2.39 2.53 2.35 2,195,500 2.37 2.37
07-07-11 2.03 2.47 2.03 7,331,700 2.41 2.41
07-07-10 1.90 2.21 1.83 22,761,800 2.00 2.00
Date Open High Low Vol Cls adjCls
07-07-09 4.93 4.95 4.76 163,300 4.93 4.93
07-07-06 4.88 4.96 4.85 203,900 4.94 4.94
07-07-05 4.95 4.99 4.85 179,300 4.85 4.85
07-07-03 4.81 4.93 4.77 79,000 4.92 4.92
07-07-02 4.79 4.83 4.70 199,400 4.82 4.82
07-06-29 4.75 4.80 4.68 375,100 4.77 4.77
07-06-28 4.75 4.78 4.68 193,400 4.75 4.75
07-06-27 4.66 4.80 4.66 372,000 4.73 4.73
07-06-26 4.82 4.89 4.66 338,400 4.72 4.72
Date Open High Low Vol Cls adjCls
07-06-25 4.75 4.96 4.74 463,000 4.80 4.80
07-06-22 4.93 4.93 4.67 4,178,000 4.77 4.77
07-06-21 4.90 4.96 4.74 425,600 4.92 4.92
07-06-20 5.02 5.05 4.91 567,300 4.93 4.93
07-06-19 5.02 5.03 4.97 666,600 5.01 5.01
07-06-18 4.94 5.04 4.90 290,200 5.00 5.00
07-06-15 5.07 5.20 4.87 925,900 4.92 4.92
07-06-14 4.50 5.24 4.50 2,024,200 5.00 5.00
07-06-13 4.35 4.50 4.31 231,400 4.46 4.46
Date Open High Low Vol Cls adjCls
07-06-12 4.31 4.38 4.23 322,500 4.31 4.31
07-06-11 4.32 4.41 4.24 251,200 4.37 4.37
07-06-08 4.00 4.33 4.00 254,700 4.30 4.30
07-06-07 4.05 4.14 3.99 197,600 4.00 4.00
07-06-06 4.11 4.15 3.83 165,100 4.08 4.08
07-06-05 4.23 4.27 4.10 151,500 4.16 4.16
07-06-04 4.19 4.30 3.90 219,900 4.25 4.25
07-06-01 4.35 4.37 4.19 332,900 4.19 4.19
07-05-31 4.39 4.39 4.31 318,700 4.37 4.37
Date Open High Low Vol Cls adjCls
07-05-30 4.31 4.40 4.22 209,300 4.39 4.39
07-05-29 4.45 4.47 4.31 349,800 4.39 4.39
07-05-25 4.68 4.71 4.40 321,200 4.42 4.42
07-05-24 4.60 4.72 4.47 558,300 4.68 4.68
07-05-23 4.39 4.67 4.37 1,206,200 4.63 4.63
07-05-22 4.05 4.47 4.05 1,023,900 4.41 4.41
07-05-21 4.00 4.09 3.99 658,000 4.07 4.07
07-05-18 3.99 4.03 3.90 311,500 4.00 4.00
07-05-17 3.81 3.98 3.73 263,300 3.95 3.95
Date Open High Low Vol Cls adjCls
07-05-16 3.83 3.86 3.61 182,900 3.85 3.85
07-05-15 3.94 4.03 3.78 470,800 3.80 3.80
07-05-14 3.70 4.05 3.68 568,000 3.91 3.91
07-05-11 3.54 3.69 3.44 251,200 3.67 3.67
07-05-10 3.65 3.70 3.46 181,500 3.47 3.47
07-05-09 3.41 3.75 3.40 212,000 3.68 3.68
07-05-08 3.57 3.57 3.39 217,800 3.49 3.49
07-05-07 3.44 3.64 3.44 182,600 3.58 3.58
07-05-04 3.55 3.56 3.41 166,900 3.50 3.50
Date Open High Low Vol Cls adjCls
07-05-03 3.53 3.68 3.51 155,800 3.56 3.56
07-05-02 3.66 3.73 3.51 335,200 3.52 3.52
07-05-01 3.48 3.64 3.44 543,600 3.63 3.63
07-04-30 3.99 3.99 3.41 1,341,200 3.44 3.44
07-04-27 3.87 4.03 3.82 290,500 3.96 3.96
07-04-26 3.90 3.91 3.80 166,100 3.89 3.89
07-04-25 3.93 3.99 3.87 123,700 3.90 3.90
07-04-24 3.98 4.09 3.87 233,600 3.90 3.90
07-04-23 3.97 3.98 3.85 243,000 3.98 3.98
Date Open High Low Vol Cls adjCls
07-04-20 3.97 4.00 3.81 267,900 3.95 3.95
07-04-19 3.83 3.99 3.76 263,300 3.89 3.89
07-04-18 3.97 4.00 3.83 110,100 3.88 3.88
07-04-17 3.95 4.00 3.87 183,400 4.00 4.00
07-04-16 3.99 4.02 3.92 317,900 3.95 3.95
07-04-13 4.00 4.14 3.85 427,700 3.98 3.98
07-04-12 3.87 4.16 3.78 626,400 4.00 4.00
07-04-11 3.80 3.91 3.77 471,900 3.86 3.86
07-04-10 3.82 3.85 3.75 163,200 3.78 3.78
Date Open High Low Vol Cls adjCls
07-04-09 3.64 3.81 3.64 305,600 3.79 3.79
07-04-05 3.69 3.70 3.58 260,500 3.62 3.62
07-04-04 3.61 3.68 3.59 82,900 3.65 3.65
07-04-03 3.49 3.70 3.45 204,700 3.62 3.62
07-04-02 3.55 3.66 3.45 181,800 3.49 3.49
07-03-30 3.58 3.64 3.48 125,800 3.57 3.57
07-03-29 3.62 3.63 3.42 163,400 3.59 3.59
07-03-28 3.60 3.72 3.54 200,300 3.58 3.58
07-03-27 3.71 3.71 3.52 137,100 3.60 3.60
Date Open High Low Vol Cls adjCls
07-03-26 3.68 3.77 3.64 146,500 3.69 3.69
07-03-23 3.82 3.90 3.61 214,700 3.69 3.69
07-03-22 3.59 3.84 3.53 223,500 3.80 3.80
07-03-21 3.50 3.61 3.44 294,900 3.59 3.59
07-03-20 3.45 3.52 3.45 212,500 3.50 3.50
07-03-19 3.54 3.58 3.45 169,200 3.46 3.46
07-03-16 3.60 3.75 3.41 738,600 3.52 3.52
07-03-15 3.24 3.68 3.21 451,600 3.61 3.61
07-03-14 3.25 3.26 3.13 191,000 3.22 3.22
Date Open High Low Vol Cls adjCls
07-03-13 3.28 3.34 3.24 208,200 3.26 3.26
07-03-12 3.30 3.40 3.27 137,200 3.30 3.30
07-03-09 3.30 3.30 3.25 120,800 3.29 3.29
07-03-08 3.28 3.40 3.25 185,500 3.26 3.26
07-03-07 3.34 3.35 3.23 151,800 3.24 3.24
07-03-06 3.26 3.38 3.20 179,300 3.35 3.35
07-03-05 3.28 3.30 3.15 238,300 3.21 3.21
07-03-02 3.43 3.54 3.30 227,400 3.31 3.31
07-03-01 3.40 3.56 3.40 167,100 3.44 3.44
Date Open High Low Vol Cls adjCls
07-02-28 3.53 3.55 3.41 341,400 3.47 3.47
07-02-27 3.68 3.72 3.42 347,900 3.52 3.52
07-02-26 3.98 3.99 3.70 338,400 3.73 3.73
07-02-23 3.63 4.03 3.57 517,200 3.99 3.99
07-02-22 3.57 3.64 3.50 122,500 3.63 3.63
07-02-21 3.62 3.63 3.52 178,900 3.57 3.57
07-02-20 3.65 3.68 3.53 153,500 3.64 3.64
07-02-16 3.51 3.68 3.48 118,300 3.68 3.68
07-02-15 3.67 3.67 3.45 314,000 3.51 3.51
Date Open High Low Vol Cls adjCls
07-02-14 3.79 3.80 3.56 230,600 3.63 3.63
07-02-13 3.72 3.81 3.70 209,900 3.79 3.79
07-02-12 3.81 3.85 3.60 477,500 3.73 3.73
07-02-09 3.60 3.71 3.58 288,700 3.64 3.64
07-02-08 3.45 3.65 3.43 303,700 3.61 3.61
07-02-07 3.46 3.47 3.37 200,000 3.46 3.46
07-02-06 3.51 3.53 3.37 292,400 3.46 3.46
07-02-05 3.60 3.60 3.49 245,300 3.51 3.51
07-02-02 3.60 3.60 3.51 194,500 3.58 3.58
Date Open High Low Vol Cls adjCls
07-02-01 3.56 3.64 3.49 189,500 3.59 3.59
07-01-31 3.50 3.57 3.39 330,400 3.54 3.54
07-01-30 3.41 3.57 3.32 350,900 3.52 3.52
07-01-29 3.32 3.37 3.25 344,500 3.37 3.37
07-01-26 3.41 3.43 3.25 276,300 3.34 3.34
07-01-25 3.55 3.57 3.39 297,400 3.40 3.40
07-01-24 3.68 3.70 3.40 277,700 3.53 3.53
07-01-23 3.60 3.70 3.40 842,700 3.70 3.70
07-01-22 3.82 3.98 3.61 1,009,200 3.61 3.61
Date Open High Low Vol Cls adjCls
07-01-19 3.75 3.85 3.74 156,900 3.83 3.83
07-01-18 3.92 3.93 3.76 214,800 3.77 3.77
07-01-17 4.05 4.05 3.84 365,400 3.93 3.93
07-01-16 4.10 4.16 3.98 287,500 4.04 4.04
07-01-12 4.02 4.13 4.01 289,300 4.10 4.10
07-01-11 3.92 4.03 3.92 422,200 4.01 4.01
07-01-10 3.75 3.95 3.75 407,200 3.92 3.92
07-01-09 3.75 3.82 3.69 404,600 3.77 3.77
07-01-08 3.60 3.79 3.59 339,500 3.77 3.77
Date Open High Low Vol Cls adjCls
07-01-05 3.68 3.75 3.61 346,400 3.61 3.61
07-01-04 3.50 3.74 3.49 293,100 3.72 3.72
07-01-03 3.48 3.52 3.46 478,300 3.50 3.50
06-12-29 3.52 3.68 3.42 609,300 3.45 3.45
06-12-28 3.44 3.51 3.39 777,900 3.45 3.45
06-12-27 3.39 3.48 3.37 433,100 3.47 3.47
06-12-26 3.47 3.50 3.31 514,600 3.36 3.36
06-12-22 3.47 3.48 3.30 711,900 3.40 3.40
06-12-21 3.45 3.45 3.18 660,700 3.22 3.22
Date Open High Low Vol Cls adjCls
06-12-20 3.18 3.20 3.10 650,400 3.14 3.14
06-12-19 3.19 3.21 3.14 578,300 3.16 3.16
06-12-18 3.15 3.22 3.05 908,300 3.21 3.21
06-12-15 3.18 3.28 3.15 352,800 3.21 3.21
06-12-14 3.13 3.21 3.10 338,600 3.16 3.16
06-12-13 3.02 3.23 3.00 761,100 3.13 3.13
06-12-12 3.54 3.62 2.95 1,397,000 2.95 2.95
06-12-11 3.29 3.32 3.07 369,800 3.12 3.12
06-12-08 3.26 3.40 3.25 171,100 3.26 3.26
Date Open High Low Vol Cls adjCls
06-12-07 3.26 3.41 3.25 325,300 3.26 3.26
06-12-06 3.20 3.32 3.14 369,100 3.28 3.28
06-12-05 3.09 3.29 2.96 1,139,900 3.12 3.12
06-12-04 3.62 3.79 2.74 2,356,400 2.95 2.95
06-12-01 3.41 3.64 3.34 670,000 3.63 3.63
06-11-30 3.46 3.57 3.35 421,400 3.38 3.38
06-11-29 3.16 3.49 3.16 467,500 3.48 3.48
06-11-28 3.37 3.37 3.10 387,000 3.16 3.16
06-11-27 3.59 3.59 3.32 308,800 3.36 3.36
Date Open High Low Vol Cls adjCls
06-11-24 3.45 3.54 3.35 182,900 3.53 3.53
06-11-22 3.75 3.75 3.45 254,100 3.46 3.46
06-11-21 3.74 3.74 3.51 416,200 3.62 3.62
06-11-20 3.76 3.76 3.67 221,500 3.72 3.72
06-11-17 3.87 3.89 3.72 447,000 3.74 3.74
06-11-16 3.95 3.97 3.86 453,600 3.86 3.86
06-11-15 3.98 4.00 3.90 272,000 3.95 3.95
06-11-14 3.91 4.00 3.81 314,100 4.00 4.00
06-11-13 3.90 3.95 3.85 241,800 3.90 3.90
Date Open High Low Vol Cls adjCls
06-11-10 3.98 3.98 3.82 156,300 3.93 3.93
06-11-09 4.16 4.17 3.80 623,500 3.95 3.95
06-11-08 4.01 4.14 3.99 222,400 4.06 4.06
06-11-07 4.25 4.30 4.03 116,900 4.05 4.05
06-11-06 4.24 4.36 4.14 178,300 4.26 4.26
06-11-03 4.03 4.29 4.03 208,600 4.26 4.26
06-11-02 4.04 4.16 3.96 172,600 4.01 4.01
06-11-01 4.36 4.36 4.00 170,300 4.02 4.02
06-10-31 4.44 4.50 4.21 135,600 4.34 4.34
Date Open High Low Vol Cls adjCls
06-10-30 4.24 4.44 4.21 98,600 4.40 4.40
06-10-27 4.39 4.49 4.27 89,500 4.29 4.29
06-10-26 4.32 4.43 4.28 110,000 4.42 4.42
06-10-25 4.44 4.49 4.25 121,100 4.28 4.28
06-10-24 4.54 4.58 4.36 92,700 4.41 4.41
06-10-23 4.55 4.60 4.44 67,200 4.58 4.58
06-10-20 4.73 4.74 4.51 79,200 4.58 4.58
06-10-19 4.72 4.82 4.63 115,500 4.71 4.71
06-10-18 4.35 4.76 4.34 268,700 4.71 4.71
Date Open High Low Vol Cls adjCls
06-10-17 4.41 4.41 4.23 116,800 4.30 4.30
06-10-16 4.36 4.44 4.31 83,900 4.41 4.41
06-10-13 4.49 4.49 4.35 104,500 4.39 4.39
06-10-12 4.35 4.49 4.35 149,200 4.46 4.46
06-10-11 4.31 4.46 4.25 137,200 4.33 4.33
06-10-10 4.37 4.42 4.27 115,500 4.34 4.34
06-10-09 4.21 4.35 4.21 73,500 4.35 4.35
06-10-06 4.20 4.30 4.19 148,200 4.24 4.24
06-10-05 4.22 4.29 4.17 114,700 4.24 4.24
Date Open High Low Vol Cls adjCls
06-10-04 3.95 4.26 3.91 253,000 4.20 4.20
06-10-03 3.81 4.04 3.81 362,900 3.97 3.97
06-10-02 4.07 4.25 3.84 338,700 3.84 3.84
06-09-29 4.38 4.38 4.06 532,700 4.08 4.08
06-09-28 4.39 4.40 4.31 292,100 4.36 4.36
06-09-27 4.21 4.36 4.07 122,900 4.35 4.35
06-09-26 4.31 4.33 4.21 72,900 4.24 4.24
06-09-25 4.11 4.35 4.08 93,600 4.34 4.34
06-09-22 4.24 4.34 4.07 111,200 4.09 4.09
Date Open High Low Vol Cls adjCls
06-09-21 4.37 4.42 4.16 95,800 4.25 4.25
06-09-20 4.48 4.67 4.32 132,900 4.39 4.39
06-09-19 4.42 4.59 4.31 129,200 4.48 4.48
06-09-18 4.64 4.69 4.40 141,600 4.44 4.44
06-09-15 4.75 4.79 4.54 297,600 4.60 4.60
06-09-14 4.79 4.79 4.50 214,300 4.72 4.72
06-09-13 4.62 4.80 4.60 200,300 4.79 4.79
06-09-12 4.67 4.68 4.58 138,700 4.64 4.64
06-09-11 4.65 4.70 4.62 153,600 4.64 4.64
Date Open High Low Vol Cls adjCls
06-09-08 4.68 4.75 4.65 143,700 4.69 4.69
06-09-07 4.69 4.77 4.53 257,600 4.65 4.65
06-09-06 4.91 4.96 4.66 336,900 4.69 4.69
06-09-05 4.79 5.00 4.76 145,500 4.96 4.96
06-09-01 4.85 4.90 4.72 119,800 4.76 4.76
06-08-31 4.60 4.90 4.56 283,400 4.83 4.83
06-08-30 4.38 4.58 4.35 172,400 4.57 4.57
06-08-29 4.28 4.40 4.21 244,300 4.38 4.38
06-08-28 4.26 4.40 4.23 140,000 4.30 4.30
Date Open High Low Vol Cls adjCls
06-08-25 4.28 4.35 4.26 76,400 4.28 4.28
06-08-24 4.40 4.47 4.27 97,000 4.31 4.31
06-08-23 4.45 4.45 4.29 262,100 4.37 4.37
06-08-22 4.08 4.26 4.03 140,400 4.25 4.25
06-08-21 4.04 4.13 3.98 99,100 4.10 4.10
06-08-18 4.06 4.33 4.03 248,700 4.05 4.05
06-08-17 4.02 4.15 3.97 176,500 4.04 4.04
06-08-16 3.85 4.09 3.75 288,800 4.06 4.06
06-08-15 3.95 4.09 3.77 172,400 3.80 3.80
Date Open High Low Vol Cls adjCls
06-08-14 3.97 4.06 3.87 163,600 3.87 3.87
06-08-11 3.95 4.04 3.87 149,800 3.95 3.95
06-08-10 3.96 4.03 3.77 231,700 3.97 3.97
06-08-09 3.82 3.99 3.81 299,300 3.94 3.94
06-08-08 3.90 4.10 3.77 615,300 3.81 3.81
06-08-07 4.08 4.17 3.79 434,800 3.90 3.90
06-08-04 4.30 4.49 4.11 298,500 4.13 4.13
06-08-03 4.36 4.38 4.23 184,400 4.31 4.31
06-08-02 4.26 4.41 4.25 347,100 4.41 4.41
Date Open High Low Vol Cls adjCls
06-08-01 4.54 4.55 4.26 307,400 4.28 4.28
06-07-31 4.33 4.64 4.25 483,400 4.60 4.60
06-07-28 4.36 4.38 4.22 536,300 4.36 4.36
06-07-27 4.24 4.36 4.20 305,800 4.32 4.32
06-07-26 4.19 4.42 4.04 508,500 4.31 4.31
06-07-25 4.15 4.29 3.97 685,300 4.19 4.19
06-07-24 4.34 4.44 4.01 1,169,900 4.11 4.11
06-07-21 4.73 4.86 4.30 494,900 4.30 4.30
06-07-20 5.14 5.14 4.77 216,600 4.78 4.78
Date Open High Low Vol Cls adjCls
06-07-19 4.94 5.19 4.94 238,000 5.11 5.11
06-07-18 4.98 5.15 4.81 171,500 4.97 4.97
06-07-17 5.04 5.17 4.90 210,400 4.99 4.99
06-07-14 5.19 5.20 4.99 316,200 5.07 5.07
06-07-13 5.40 5.50 5.18 186,000 5.22 5.22
06-07-12 5.52 5.52 5.32 171,500 5.46 5.46
06-07-11 5.52 5.55 5.34 272,600 5.52 5.52
06-07-10 5.77 5.83 5.51 413,400 5.57 5.57
06-07-07 5.88 5.95 5.75 226,400 5.79 5.79
Date Open High Low Vol Cls adjCls
06-07-06 6.05 6.07 5.88 231,100 5.93 5.93
06-07-05 6.03 6.07 5.82 307,600 6.07 6.07
06-07-03 5.88 6.08 5.88 228,600 6.03 6.03
06-06-30 6.10 6.22 5.83 4,223,200 5.87 5.87
06-06-29 6.04 6.15 5.94 283,000 6.09 6.09
06-06-28 6.25 6.36 5.85 397,100 5.98 5.98
06-06-27 6.20 6.28 6.14 198,300 6.18 6.18
06-06-26 6.14 6.23 6.10 162,100 6.17 6.17
06-06-23 6.19 6.19 6.12 124,200 6.14 6.14
Date Open High Low Vol Cls adjCls
06-06-22 6.27 6.28 6.04 181,000 6.16 6.16
06-06-21 6.32 6.34 6.19 213,300 6.25 6.25
06-06-20 6.29 6.48 6.26 367,400 6.30 6.30
06-06-19 6.20 6.33 6.10 236,800 6.27 6.27
06-06-16 6.07 6.19 6.05 156,200 6.13 6.13
06-06-15 5.89 6.10 5.76 274,300 6.03 6.03
06-06-14 5.97 6.08 5.79 213,300 5.86 5.86
06-06-13 6.09 6.09 5.87 207,900 5.98 5.98
06-06-12 6.15 6.25 5.92 187,200 6.06 6.06
Date Open High Low Vol Cls adjCls
06-06-09 6.19 6.20 6.05 131,900 6.15 6.15
06-06-08 6.06 6.21 5.93 199,500 6.19 6.19
06-06-07 6.08 6.30 5.94 205,000 6.05 6.05
06-06-06 6.06 6.14 5.98 127,000 6.05 6.05
06-06-05 5.78 6.04 5.78 165,800 6.02 6.02
06-06-02 5.79 5.86 5.74 171,500 5.79 5.79
06-06-01 5.72 5.79 5.65 368,100 5.79 5.79
06-05-31 5.84 5.86 5.67 191,100 5.73 5.73
06-05-30 5.88 5.97 5.81 119,400 5.84 5.84
Date Open High Low Vol Cls adjCls
06-05-26 5.88 6.05 5.87 179,000 5.93 5.93
06-05-25 5.80 5.95 5.72 274,600 5.90 5.90
06-05-24 5.93 6.00 5.75 236,000 5.79 5.79
06-05-23 5.96 6.10 5.91 236,200 5.97 5.97
06-05-22 6.00 6.09 5.85 215,600 5.91 5.91
06-05-19 6.03 6.03 5.83 389,500 6.00 6.00
06-05-18 5.91 6.05 5.88 210,500 5.97 5.97
06-05-17 5.86 6.00 5.71 213,900 5.85 5.85
06-05-16 5.98 6.00 5.75 393,400 5.92 5.92
Date Open High Low Vol Cls adjCls
06-05-15 6.00 6.05 5.84 295,400 5.93 5.93
06-05-12 6.07 6.15 5.92 319,600 6.08 6.08
06-05-11 6.25 6.42 6.05 259,000 6.14 6.14
06-05-10 6.31 6.52 6.18 265,100 6.24 6.24
06-05-09 6.71 6.79 6.36 302,400 6.52 6.52
06-05-08 6.70 6.79 6.65 154,000 6.69 6.69
06-05-05 6.73 6.83 6.67 222,300 6.67 6.67
06-05-04 6.57 6.72 6.54 161,000 6.69 6.69
06-05-03 6.29 6.60 6.19 235,300 6.57 6.57
Date Open High Low Vol Cls adjCls
06-05-02 6.37 6.40 6.20 186,800 6.24 6.24
06-05-01 6.36 6.39 6.25 152,100 6.28 6.28
06-04-28 6.40 6.44 6.28 132,500 6.36 6.36
06-04-27 6.45 6.60 6.38 103,900 6.40 6.40
06-04-26 6.35 6.44 6.33 69,500 6.44 6.44
06-04-25 6.50 6.53 6.19 215,000 6.37 6.37
06-04-24 6.41 6.47 6.35 166,600 6.45 6.45
06-04-21 6.62 6.73 6.39 299,900 6.44 6.44
06-04-20 6.64 6.79 6.62 204,100 6.68 6.68
Date Open High Low Vol Cls adjCls
06-04-19 6.80 6.99 6.65 680,800 6.67 6.67
06-04-18 6.71 6.79 6.60 273,100 6.77 6.77
06-04-17 6.80 6.80 6.59 192,300 6.71 6.71
06-04-13 6.76 6.85 6.65 218,200 6.80 6.80
06-04-12 6.33 6.75 6.33 325,300 6.72 6.72
06-04-11 6.17 6.40 6.17 247,200 6.33 6.33
06-04-10 6.37 6.37 6.14 223,700 6.22 6.22
06-04-07 6.56 6.58 6.28 272,300 6.34 6.34
06-04-06 6.52 6.59 6.40 340,300 6.50 6.50
Date Open High Low Vol Cls adjCls
06-04-05 6.56 6.63 6.34 194,200 6.50 6.50
06-04-04 6.46 6.56 6.37 177,000 6.53 6.53
06-04-03 6.57 6.67 6.38 347,700 6.43 6.43
06-03-31 6.32 6.53 6.30 421,700 6.53 6.53
06-03-30 6.25 6.38 6.19 151,400 6.25 6.25
06-03-29 6.25 6.33 6.07 244,200 6.23 6.23
06-03-28 6.28 6.28 6.06 210,700 6.21 6.21
06-03-27 6.17 6.30 6.17 158,100 6.26 6.26
06-03-24 6.17 6.21 6.11 159,400 6.20 6.20
Date Open High Low Vol Cls adjCls
06-03-23 6.19 6.22 6.07 164,400 6.20 6.20
06-03-22 6.15 6.19 6.02 183,400 6.17 6.17
06-03-21 6.14 6.23 5.96 374,900 6.14 6.14
06-03-20 6.03 6.21 5.92 621,100 5.97 5.97
06-03-17 5.80 5.82 5.57 480,000 5.63 5.63
06-03-16 5.86 5.90 5.69 276,100 5.80 5.80
06-03-15 6.01 6.08 5.69 942,400 5.87 5.87
06-03-14 6.14 6.30 6.01 242,200 6.06 6.06
06-03-13 6.10 6.34 6.06 272,800 6.07 6.07
Date Open High Low Vol Cls adjCls
06-03-10 6.07 6.30 5.91 371,000 6.08 6.08
06-03-09 6.36 6.40 6.13 207,800 6.30 6.30
06-03-08 6.37 6.41 6.05 216,700 6.38 6.38
06-03-07 6.42 6.45 6.34 142,400 6.41 6.41
06-03-06 6.44 6.52 6.41 132,500 6.42 6.42
06-03-03 6.61 6.61 6.41 247,500 6.46 6.46
06-03-02 6.60 6.64 6.49 84,300 6.61 6.61
06-03-01 6.57 6.65 6.51 113,400 6.64 6.64
06-02-28 6.60 6.77 6.51 270,500 6.55 6.55
Date Open High Low Vol Cls adjCls
06-02-27 6.44 6.70 6.41 383,900 6.62 6.62
06-02-24 6.26 6.49 6.19 373,200 6.44 6.44
06-02-23 6.28 6.39 6.19 156,000 6.23 6.23
06-02-22 6.27 6.40 6.19 230,400 6.30 6.30
06-02-21 6.40 6.40 6.28 128,900 6.31 6.31
06-02-17 6.41 6.54 6.29 189,500 6.40 6.40
06-02-16 6.32 6.54 6.32 172,800 6.44 6.44
06-02-15 6.18 6.33 6.15 280,700 6.30 6.30
06-02-14 6.19 6.26 6.16 169,300 6.23 6.23
Date Open High Low Vol Cls adjCls
06-02-13 6.32 6.36 6.12 169,700 6.21 6.21
06-02-10 6.31 6.41 6.20 191,700 6.29 6.29
06-02-09 6.27 6.45 6.27 192,900 6.36 6.36
06-02-08 6.40 6.50 6.22 219,700 6.29 6.29
06-02-07 6.63 6.65 6.18 311,500 6.41 6.41
06-02-06 6.52 6.66 6.52 232,800 6.61 6.61
06-02-03 6.60 6.61 6.51 96,100 6.55 6.55
06-02-02 6.68 6.70 6.55 162,400 6.62 6.62
06-02-01 6.58 6.71 6.52 302,600 6.68 6.68
Date Open High Low Vol Cls adjCls
06-01-31 6.50 6.57 6.42 322,500 6.55 6.55
06-01-30 6.60 6.66 6.51 230,200 6.54 6.54
06-01-27 6.69 6.71 6.56 230,100 6.64 6.64
06-01-26 6.63 6.68 6.35 393,100 6.61 6.61
06-01-25 6.66 6.80 6.60 303,900 6.62 6.62
06-01-24 6.70 6.80 6.56 230,700 6.68 6.68
06-01-23 6.73 6.83 6.51 592,600 6.77 6.77
06-01-20 6.96 7.00 6.70 313,800 6.74 6.74
06-01-19 7.05 7.19 6.90 335,400 6.98 6.98
Date Open High Low Vol Cls adjCls
06-01-18 6.83 7.04 6.82 335,400 7.02 7.02
06-01-17 6.83 7.19 6.72 674,100 6.98 6.98
06-01-13 6.89 6.90 6.74 270,800 6.81 6.81
06-01-12 6.70 6.92 6.65 390,200 6.81 6.81
06-01-11 6.85 7.00 6.68 691,100 6.78 6.78
06-01-10 6.89 6.90 6.57 874,100 6.67 6.67
06-01-09 6.69 6.77 6.51 413,500 6.53 6.53
06-01-06 6.72 6.78 6.59 359,900 6.63 6.63
06-01-05 6.69 6.85 6.63 846,400 6.72 6.72
Date Open High Low Vol Cls adjCls
06-01-04 6.37 6.65 6.28 1,815,700 6.58 6.58
06-01-03 5.95 6.12 5.81 197,800 5.93 5.93
05-12-30 5.79 6.11 5.69 290,900 6.00 6.00
05-12-29 5.89 5.90 5.78 152,000 5.86 5.86
05-12-28 5.80 5.95 5.78 167,400 5.86 5.86
05-12-27 5.90 6.05 5.74 252,200 5.81 5.81
05-12-23 5.91 6.07 5.83 275,700 5.94 5.94
05-12-22 5.91 6.09 5.91 199,900 5.95 5.95
05-12-21 5.71 5.99 5.66 432,200 5.95 5.95
Date Open High Low Vol Cls adjCls
05-12-20 6.00 6.03 5.64 242,100 5.90 5.90
05-12-19 6.05 6.18 5.87 301,700 6.02 6.02
05-12-16 6.16 6.22 6.05 173,100 6.19 6.19
05-12-15 6.29 6.30 6.11 283,400 6.21 6.21
05-12-14 6.32 6.50 6.15 709,200 6.21 6.21
05-12-13 6.20 6.20 6.04 198,900 6.11 6.11
05-12-12 6.36 6.36 6.06 323,300 6.16 6.16
05-12-09 6.22 6.36 6.11 332,100 6.30 6.30
05-12-08 6.16 6.22 6.04 356,000 6.18 6.18
Date Open High Low Vol Cls adjCls
05-12-07 6.16 6.25 6.03 326,500 6.11 6.11
05-12-06 5.92 6.18 5.91 446,200 6.16 6.16
05-12-05 5.87 6.05 5.81 437,800 5.96 5.96
05-12-02 5.83 5.91 5.72 345,700 5.79 5.79
05-12-01 6.10 6.14 5.75 802,600 5.86 5.86
05-11-30 6.12 6.17 5.95 891,500 6.01 6.01
05-11-29 5.63 6.10 5.50 2,250,500 5.98 5.98
05-11-28 5.35 5.35 5.25 179,300 5.28 5.28
05-11-25 5.29 5.33 5.26 52,700 5.30 5.30
Date Open High Low Vol Cls adjCls
05-11-23 5.31 5.40 5.18 479,600 5.23 5.23
05-11-22 5.13 5.34 5.13 159,800 5.27 5.27
05-11-21 5.22 5.40 5.20 108,200 5.22 5.22
05-11-18 5.30 5.33 5.16 235,000 5.22 5.22
05-11-17 5.34 5.34 5.10 398,900 5.16 5.16
05-11-16 5.39 5.39 5.16 239,200 5.22 5.22
05-11-15 5.50 5.55 5.30 294,100 5.34 5.34
05-11-14 5.32 5.52 5.31 298,800 5.44 5.44
05-11-11 5.22 5.34 5.21 119,500 5.32 5.32
Date Open High Low Vol Cls adjCls
05-11-10 5.27 5.41 5.21 267,000 5.23 5.23
05-11-09 5.00 5.35 4.90 362,200 5.33 5.33
05-11-08 5.05 5.07 4.83 238,100 4.90 4.90
05-11-07 4.91 5.08 4.90 200,600 5.03 5.03
05-11-04 4.82 5.05 4.82 240,500 4.90 4.90
05-11-03 5.09 5.20 4.83 301,100 4.83 4.83
05-11-02 5.05 5.16 4.82 193,800 5.09 5.09
05-11-01 4.99 5.03 4.94 184,700 4.98 4.98
05-10-31 4.89 5.03 4.72 255,000 5.00 5.00
Date Open High Low Vol Cls adjCls
05-10-28 4.83 4.94 4.58 435,900 4.90 4.90
05-10-27 5.10 5.14 4.77 380,200 4.87 4.87
05-10-26 5.41 5.41 5.10 194,100 5.14 5.14
05-10-25 5.28 5.44 5.21 245,600 5.34 5.34
05-10-24 5.21 5.35 5.20 195,700 5.29 5.29
05-10-21 5.10 5.28 5.08 177,800 5.18 5.18
05-10-20 5.27 5.35 5.01 174,800 5.07 5.07
05-10-19 5.15 5.34 4.95 342,700 5.27 5.27
05-10-18 5.57 5.59 5.16 248,400 5.23 5.23
Date Open High Low Vol Cls adjCls
05-10-17 5.44 5.63 5.43 217,400 5.57 5.57
05-10-14 5.34 5.50 5.30 210,600 5.46 5.46
05-10-13 5.30 5.44 5.11 267,000 5.31 5.31
05-10-12 5.45 5.57 5.20 377,500 5.30 5.30
05-10-11 5.83 5.90 5.42 405,100 5.49 5.49
05-10-10 5.99 6.04 5.81 162,400 5.84 5.84
05-10-07 5.94 6.06 5.71 265,900 5.91 5.91
05-10-06 6.16 6.21 5.84 518,700 5.89 5.89
05-10-05 6.29 6.50 6.12 331,400 6.17 6.17
Date Open High Low Vol Cls adjCls
05-10-04 6.40 6.85 6.18 1,238,600 6.42 6.42
05-10-03 6.48 6.63 6.32 374,900 6.50 6.50
05-09-30 6.70 6.75 6.35 517,800 6.48 6.48
05-09-29 6.12 6.83 6.12 1,089,800 6.70 6.70
05-09-28 6.39 6.48 6.05 693,300 6.15 6.15
05-09-27 6.02 6.63 6.00 1,768,800 6.49 6.49
05-09-26 5.89 6.11 5.88 352,800 5.97 5.97
05-09-23 5.90 6.09 5.80 371,600 5.91 5.91
05-09-22 5.87 5.90 5.72 222,300 5.85 5.85
Date Open High Low Vol Cls adjCls
05-09-21 5.86 6.01 5.70 342,700 5.89 5.89
05-09-20 6.07 6.18 5.85 377,700 5.90 5.90
05-09-19 6.19 6.43 6.01 645,900 6.07 6.07
05-09-16 6.00 6.25 5.93 343,800 6.13 6.13
05-09-15 6.28 6.28 5.90 494,000 6.02 6.02
05-09-14 6.24 6.58 6.01 1,257,900 6.18 6.18
05-09-13 6.05 6.40 5.64 1,332,900 6.18 6.18
05-09-12 5.16 6.20 5.16 2,254,100 5.99 5.99
05-09-09 5.09 5.12 5.01 217,300 5.09 5.09
Date Open High Low Vol Cls adjCls
05-09-08 5.15 5.15 5.05 227,500 5.12 5.12
05-09-07 5.10 5.20 5.04 216,700 5.14 5.14
05-09-06 5.18 5.24 5.08 289,100 5.09 5.09
05-09-02 5.08 5.30 5.08 162,600 5.21 5.21
05-09-01 5.30 5.34 5.11 185,800 5.14 5.14
05-08-31 5.14 5.33 5.08 208,000 5.26 5.26
05-08-30 5.28 5.28 5.05 311,500 5.11 5.11
05-08-29 4.91 5.24 4.80 829,800 5.24 5.24
05-08-26 4.89 5.04 4.81 232,700 4.96 4.96
Date Open High Low Vol Cls adjCls
05-08-25 4.91 4.98 4.88 105,300 4.89 4.89
05-08-24 4.95 5.11 4.90 197,800 4.95 4.95
05-08-23 5.08 5.11 4.91 548,700 5.05 5.05
05-08-22 5.24 5.24 5.05 240,000 5.08 5.08
05-08-19 5.08 5.38 5.03 316,100 5.18 5.18
05-08-18 5.08 5.12 5.01 335,500 5.05 5.05
05-08-17 5.11 5.16 5.04 82,800 5.09 5.09
05-08-16 5.11 5.23 5.10 196,500 5.12 5.12
05-08-15 5.00 5.20 5.00 197,400 5.13 5.13
Date Open High Low Vol Cls adjCls
05-08-12 5.23 5.24 4.94 208,000 5.13 5.13
05-08-11 5.24 5.31 5.09 454,500 5.22 5.22
05-08-10 5.06 5.27 5.05 524,400 5.24 5.24
05-08-09 5.03 5.11 4.85 373,500 5.03 5.03
05-08-08 5.31 5.39 5.00 378,700 5.02 5.02
05-08-05 5.32 5.44 5.24 359,700 5.30 5.30
05-08-04 5.44 5.55 5.20 493,200 5.26 5.26
05-08-03 5.25 5.71 5.21 1,441,900 5.56 5.56
05-08-02 5.20 5.31 5.08 545,600 5.25 5.25
Date Open High Low Vol Cls adjCls
05-08-01 5.19 5.33 5.03 873,000 5.21 5.21
05-07-29 5.06 5.39 4.91 1,165,200 5.19 5.19
05-07-28 4.85 5.51 4.83 7,080,900 5.15 5.15
05-07-27 4.50 4.60 4.47 131,900 4.47 4.47
05-07-26 4.58 4.58 4.41 117,500 4.50 4.50
05-07-25 4.59 4.60 4.40 182,900 4.53 4.53
05-07-22 4.60 4.60 4.43 141,500 4.55 4.55
05-07-21 4.42 4.59 4.39 140,700 4.57 4.57
05-07-20 4.44 4.55 4.38 131,900 4.43 4.43
Date Open High Low Vol Cls adjCls
05-07-19 4.50 4.50 4.35 143,800 4.48 4.48
05-07-18 4.60 4.67 4.44 193,700 4.49 4.49
05-07-15 4.42 4.60 4.42 130,100 4.60 4.60
05-07-14 4.40 4.59 4.40 195,800 4.42 4.42
05-07-13 4.74 4.74 4.50 197,700 4.59 4.59
05-07-12 4.57 4.68 4.56 118,100 4.67 4.67
05-07-11 4.59 4.70 4.46 234,600 4.60 4.60
05-07-08 4.49 4.57 4.45 179,700 4.50 4.50
05-07-07 4.45 4.50 4.41 115,000 4.47 4.47
Date Open High Low Vol Cls adjCls
05-07-06 4.62 4.65 4.41 299,400 4.46 4.46
05-07-05 4.32 4.63 4.32 220,800 4.60 4.60
05-07-01 4.35 4.49 4.35 122,200 4.40 4.40
05-06-30 4.56 4.56 4.36 180,700 4.37 4.37
05-06-29 4.55 4.75 4.49 334,400 4.55 4.55
05-06-28 4.35 4.56 4.30 488,600 4.53 4.53
05-06-27 4.32 4.44 4.22 151,700 4.25 4.25
05-06-24 4.23 4.36 4.07 951,100 4.36 4.36
05-06-23 4.38 4.42 4.22 156,000 4.24 4.24
Date Open High Low Vol Cls adjCls
05-06-22 4.39 4.45 4.32 131,800 4.38 4.38
05-06-21 4.25 4.45 4.20 194,600 4.39 4.39
05-06-20 4.26 4.42 4.22 84,700 4.28 4.28
05-06-17 4.38 4.38 4.20 217,700 4.36 4.36
05-06-16 4.13 4.32 4.08 245,800 4.28 4.28
05-06-15 4.25 4.31 4.01 338,800 4.08 4.08
05-06-14 4.22 4.37 4.22 109,400 4.25 4.25
05-06-13 4.23 4.33 4.21 124,700 4.22 4.22
05-06-10 4.37 4.40 4.25 84,600 4.27 4.27
Date Open High Low Vol Cls adjCls
05-06-09 4.20 4.40 4.20 145,600 4.39 4.39
05-06-08 4.36 4.36 4.23 287,700 4.26 4.26
05-06-07 4.49 4.49 4.30 209,900 4.36 4.36
05-06-06 4.62 4.72 4.30 861,700 4.38 4.38
05-06-03 4.31 4.75 4.20 1,258,700 4.72 4.72
05-06-02 4.26 4.30 4.23 112,800 4.30 4.30
05-06-01 4.53 4.65 4.24 498,600 4.30 4.30
05-05-31 4.36 4.44 4.29 141,300 4.42 4.42
05-05-27 4.45 4.45 4.35 247,200 4.39 4.39
Date Open High Low Vol Cls adjCls
05-05-26 4.45 4.45 4.27 187,600 4.42 4.42
05-05-25 4.29 4.36 4.25 122,000 4.27 4.27
05-05-24 4.50 4.50 4.30 153,900 4.35 4.35
05-05-23 4.52 4.60 4.35 658,900 4.45 4.45
05-05-20 4.65 4.65 4.37 2,231,100 4.47 4.47
05-05-19 4.13 4.18 4.01 196,300 4.07 4.07
05-05-18 4.32 4.35 4.08 144,300 4.15 4.15
05-05-17 4.12 4.49 4.12 59,500 4.30 4.30
05-05-16 4.17 4.30 4.08 139,100 4.12 4.12
Date Open High Low Vol Cls adjCls
05-05-13 4.30 4.30 3.97 205,500 4.17 4.17
05-05-12 4.42 4.54 4.37 186,800 4.40 4.40
05-05-11 4.56 4.56 4.38 121,500 4.41 4.41
05-05-10 4.22 4.55 4.18 216,300 4.49 4.49
05-05-09 4.17 4.30 4.14 52,200 4.30 4.30
05-05-06 4.30 4.34 4.10 90,300 4.14 4.14
05-05-05 4.10 4.29 4.10 107,000 4.20 4.20
05-05-04 3.98 4.36 3.92 169,000 4.14 4.14
05-05-03 3.87 3.97 3.83 101,700 3.94 3.94
Date Open High Low Vol Cls adjCls
05-05-02 3.90 3.94 3.77 76,700 3.84 3.84
05-04-29 3.78 3.90 3.77 71,800 3.88 3.88
05-04-28 3.82 3.89 3.77 155,500 3.77 3.77
05-04-27 3.85 3.91 3.82 106,600 3.84 3.84
05-04-26 3.84 3.93 3.77 147,100 3.87 3.87
05-04-25 3.92 3.92 3.75 134,800 3.83 3.83
05-04-22 3.72 3.93 3.66 179,800 3.85 3.85
05-04-21 3.56 3.72 3.54 169,800 3.71 3.71
05-04-20 3.92 3.98 3.53 178,500 3.56 3.56
Date Open High Low Vol Cls adjCls
05-04-19 3.67 4.00 3.64 253,700 3.96 3.96
05-04-18 3.49 3.67 3.13 268,900 3.62 3.62
05-04-15 3.60 3.80 3.38 154,500 3.46 3.46
05-04-14 3.77 3.90 3.51 214,200 3.58 3.58
05-04-13 3.81 3.90 3.76 144,800 3.85 3.85
05-04-12 3.70 3.84 3.62 158,700 3.79 3.79
05-04-11 3.86 3.86 3.67 53,700 3.67 3.67
05-04-08 3.82 3.86 3.75 85,000 3.85 3.85
05-04-07 3.73 3.88 3.62 184,000 3.81 3.81
Date Open High Low Vol Cls adjCls
05-04-06 3.49 3.80 3.43 245,700 3.69 3.69
05-04-05 3.66 3.87 3.46 126,000 3.51 3.51
05-04-04 3.80 3.81 3.54 234,600 3.62 3.62
05-04-01 3.92 4.00 3.70 155,300 3.75 3.75
05-03-31 4.13 4.13 3.82 220,900 3.94 3.94
05-03-30 3.89 4.10 3.81 157,200 4.10 4.10
05-03-29 3.96 4.09 3.77 422,800 3.88 3.88
05-03-28 4.18 4.18 3.95 272,000 4.00 4.00
05-03-24 4.10 4.17 4.00 142,200 4.04 4.04
Date Open High Low Vol Cls adjCls
05-03-23 4.04 4.21 3.97 287,200 4.10 4.10
05-03-22 4.13 4.13 3.96 206,600 4.06 4.06
05-03-21 4.03 4.14 3.82 164,400 3.95 3.95
05-03-18 4.07 4.25 3.95 343,700 4.01 4.01
05-03-17 4.18 4.23 4.01 224,000 4.19 4.19
05-03-16 4.18 4.38 4.04 305,900 4.10 4.10
05-03-15 4.42 4.42 4.15 182,600 4.20 4.20
05-03-14 4.20 4.50 4.11 205,500 4.40 4.40
05-03-11 4.30 4.51 4.10 248,100 4.31 4.31
Date Open High Low Vol Cls adjCls
05-03-10 4.49 4.53 4.31 113,100 4.41 4.41
05-03-09 4.47 4.47 4.20 179,100 4.44 4.44
05-03-08 4.55 4.55 4.30 112,600 4.38 4.38
05-03-07 4.60 4.65 4.44 205,100 4.44 4.44
05-03-04 4.55 4.65 4.44 186,300 4.58 4.58
05-03-03 4.95 4.95 4.49 380,500 4.55 4.55
05-03-02 4.66 4.95 4.61 864,200 4.82 4.82
05-03-01 4.70 4.72 4.33 704,100 4.56 4.56
05-02-28 4.61 4.61 4.01 231,200 4.08 4.08
Date Open High Low Vol Cls adjCls
05-02-25 4.40 4.60 4.40 95,400 4.54 4.54
05-02-24 4.34 4.47 4.21 114,000 4.47 4.47
05-02-23 4.41 4.46 4.24 117,200 4.24 4.24
05-02-22 4.56 4.61 4.29 187,200 4.39 4.39
05-02-18 4.35 4.38 4.27 143,900 4.27 4.27
05-02-17 4.06 4.34 4.06 286,900 4.25 4.25
05-02-16 4.28 4.28 4.05 172,100 4.07 4.07
05-02-15 4.25 4.25 4.10 140,900 4.15 4.15
05-02-14 4.24 4.32 4.15 212,900 4.20 4.20
Date Open High Low Vol Cls adjCls
05-02-11 4.35 4.35 4.14 122,400 4.25 4.25
05-02-10 4.70 4.70 4.34 136,400 4.37 4.37
05-02-09 4.75 4.87 4.53 84,500 4.53 4.53
05-02-08 4.94 4.97 4.75 76,600 4.78 4.78
05-02-07 4.95 5.00 4.81 137,500 4.91 4.91
05-02-04 4.69 4.85 4.65 159,700 4.83 4.83
05-02-03 4.77 4.77 4.53 50,200 4.63 4.63
05-02-02 4.60 4.75 4.45 66,700 4.67 4.67
05-02-01 4.76 4.93 4.55 151,200 4.60 4.60
Date Open High Low Vol Cls adjCls
05-01-31 4.73 4.89 4.72 95,200 4.80 4.80
05-01-28 4.61 4.83 4.61 78,400 4.62 4.62
05-01-27 4.91 4.91 4.61 62,400 4.70 4.70
05-01-26 4.75 4.76 4.58 86,100 4.72 4.72
05-01-25 4.75 4.75 4.59 150,300 4.71 4.71
05-01-24 4.90 4.90 4.58 189,000 4.60 4.60
05-01-21 4.77 4.83 4.70 89,100 4.71 4.71
05-01-20 4.81 5.00 4.75 137,900 4.76 4.76
05-01-19 5.20 5.20 4.75 112,800 4.75 4.75
Date Open High Low Vol Cls adjCls
05-01-18 5.21 5.24 4.81 181,400 4.94 4.94
05-01-14 4.78 4.80 4.50 144,300 4.76 4.76
05-01-13 4.82 4.83 4.52 217,000 4.56 4.56
05-01-12 4.77 4.80 4.50 261,800 4.69 4.69
05-01-11 4.79 4.79 4.55 158,700 4.63 4.63
05-01-10 4.69 4.84 4.67 181,700 4.68 4.68
05-01-07 5.11 5.11 4.61 641,800 4.72 4.72
05-01-06 5.29 5.35 4.98 120,800 5.33 5.33
05-01-05 5.41 5.51 5.00 67,500 5.04 5.04
Date Open High Low Vol Cls adjCls
05-01-04 5.65 5.65 5.22 387,300 5.35 5.35
05-01-03 5.50 5.65 5.22 167,600 5.40 5.40
04-12-31 5.17 5.48 5.15 212,900 5.40 5.40
04-12-30 5.24 5.38 5.15 84,300 5.19 5.19
04-12-29 5.12 5.25 5.05 58,000 5.21 5.21
04-12-28 5.17 5.21 5.01 83,300 5.20 5.20
04-12-27 5.27 5.30 5.00 94,300 5.19 5.19
04-12-23 5.29 5.31 5.01 54,700 5.20 5.20
04-12-22 5.17 5.27 5.00 72,400 5.17 5.17
Date Open High Low Vol Cls adjCls
04-12-21 5.30 5.30 4.89 90,500 5.08 5.08
04-12-20 5.20 5.29 4.95 87,100 5.08 5.08
04-12-17 5.16 5.16 4.97 153,600 5.13 5.13
04-12-16 5.14 5.35 5.00 108,200 5.11 5.11
04-12-15 5.18 5.35 5.17 264,000 5.21 5.21
04-12-14 5.36 5.36 5.18 122,600 5.25 5.25
04-12-13 5.18 5.31 5.11 96,400 5.25 5.25
04-12-10 5.10 5.18 4.80 130,200 5.06 5.06
04-12-09 5.26 5.26 4.91 78,800 5.04 5.04
Date Open High Low Vol Cls adjCls
04-12-08 5.18 5.28 5.04 118,100 5.21 5.21
04-12-07 5.10 5.21 4.91 238,700 5.09 5.09
04-12-06 5.05 5.23 4.86 99,600 5.12 5.12
04-12-03 4.85 5.10 4.85 140,500 5.10 5.10
04-12-02 4.84 5.10 4.84 110,000 5.00 5.00
04-12-01 4.68 5.01 4.65 152,600 4.99 4.99
04-11-30 5.23 5.23 4.60 514,500 4.66 4.66
04-11-29 4.87 5.28 4.87 332,800 5.13 5.13
04-11-26 4.87 5.27 4.87 52,300 5.12 5.12
Date Open High Low Vol Cls adjCls
04-11-24 5.03 5.04 4.83 173,400 4.95 4.95
04-11-23 5.15 5.21 4.62 291,200 5.05 5.05
04-11-22 5.68 5.68 5.05 204,800 5.09 5.09
04-11-19 5.05 5.89 4.91 531,700 5.60 5.60
04-11-18 5.03 5.09 4.76 120,100 5.07 5.07
04-11-17 4.97 5.04 4.81 99,800 4.89 4.89
04-11-16 4.81 5.06 4.80 137,600 4.90 4.90
04-11-15 4.80 4.97 4.80 86,200 4.97 4.97
04-11-12 4.49 4.92 4.47 253,800 4.90 4.90
Date Open High Low Vol Cls adjCls
04-11-11 4.27 4.42 4.22 255,500 4.42 4.42
04-11-10 4.27 4.52 4.17 141,400 4.50 4.50
04-11-09 4.20 4.30 4.10 331,400 4.30 4.30
04-11-08 4.20 4.47 4.00 824,700 4.05 4.05
04-11-05 4.02 4.29 3.98 99,600 4.28 4.28
04-11-04 4.38 4.38 3.80 356,800 4.08 4.08
04-11-03 4.10 4.27 3.90 237,400 4.27 4.27
04-11-02 4.26 4.35 3.94 487,500 3.96 3.96
04-11-01 4.29 4.41 4.25 102,700 4.34 4.34
Date Open High Low Vol Cls adjCls
04-10-29 4.52 4.62 4.38 59,500 4.48 4.48
04-10-28 4.34 4.47 4.28 71,200 4.44 4.44
04-10-27 4.42 4.42 4.28 88,900 4.32 4.32
04-10-26 4.40 4.46 4.26 100,600 4.36 4.36
04-10-25 4.39 4.50 4.25 293,700 4.34 4.34
04-10-22 4.30 4.60 4.30 57,500 4.40 4.40
04-10-21 4.49 4.58 4.32 88,100 4.49 4.49
04-10-20 4.63 4.70 4.40 62,600 4.53 4.53
04-10-19 5.19 5.24 4.65 60,500 4.65 4.65
Date Open High Low Vol Cls adjCls
04-10-18 4.81 5.19 4.81 58,300 4.94 4.94
04-10-15 4.87 4.94 4.81 46,800 4.90 4.90
04-10-14 5.00 5.10 4.86 51,200 4.86 4.86
04-10-13 5.09 5.13 5.00 49,000 5.08 5.08
04-10-12 5.10 5.10 4.79 76,200 5.06 5.06
04-10-11 4.89 5.15 4.85 41,000 5.15 5.15
04-10-08 4.88 4.93 4.73 38,800 4.85 4.85
04-10-07 5.13 5.16 4.89 60,200 4.91 4.91
04-10-06 5.18 5.20 5.09 73,300 5.15 5.15
Date Open High Low Vol Cls adjCls
04-10-05 5.19 5.20 5.07 69,900 5.15 5.15
04-10-04 5.22 5.26 5.10 70,300 5.14 5.14
04-10-01 5.26 5.30 5.11 66,200 5.20 5.20
04-09-30 5.33 5.33 5.11 73,600 5.22 5.22
04-09-29 5.25 5.42 5.24 33,000 5.31 5.31
04-09-28 5.21 5.30 5.20 73,100 5.25 5.25
04-09-27 5.38 5.45 5.13 55,000 5.17 5.17
04-09-24 5.41 5.42 5.38 67,000 5.38 5.38
04-09-23 5.28 5.50 5.23 75,200 5.40 5.40
Date Open High Low Vol Cls adjCls
04-09-22 5.46 5.46 5.19 67,000 5.23 5.23
04-09-21 5.31 5.45 5.16 53,800 5.43 5.43
04-09-20 5.33 5.33 5.19 54,700 5.23 5.23
04-09-17 5.40 5.51 5.20 135,400 5.23 5.23
04-09-16 5.23 5.43 5.21 32,800 5.35 5.35
04-09-15 5.32 5.32 5.19 48,700 5.26 5.26
04-09-14 5.39 5.39 5.21 44,100 5.32 5.32
04-09-13 5.33 5.49 5.26 457,400 5.34 5.34
04-09-10 5.27 5.50 5.25 365,100 5.42 5.42
Date Open High Low Vol Cls adjCls
04-09-09 5.24 5.38 5.18 109,200 5.24 5.24
04-09-08 5.02 5.28 4.98 174,600 5.17 5.17
04-09-07 5.02 5.17 4.97 166,300 5.02 5.02
04-09-03 4.95 5.00 4.75 149,100 4.98 4.98
04-09-02 5.01 5.03 4.80 207,100 4.91 4.91
04-09-01 4.62 5.17 4.62 194,500 4.93 4.93
04-08-31 4.30 4.62 4.26 53,100 4.62 4.62
04-08-30 4.78 4.78 4.25 37,600 4.30 4.30
04-08-27 4.53 4.90 4.49 59,900 4.81 4.81
Date Open High Low Vol Cls adjCls
04-08-26 4.59 4.68 4.52 70,500 4.53 4.53
04-08-25 4.42 4.75 4.27 145,900 4.57 4.57
04-08-24 4.82 4.84 4.33 60,100 4.34 4.34
04-08-23 4.72 4.82 4.62 289,100 4.70 4.70
04-08-20 4.34 4.72 4.30 75,000 4.71 4.71
04-08-19 4.09 4.34 3.96 134,900 4.29 4.29
04-08-18 3.94 4.17 3.91 416,400 4.03 4.03
04-08-17 4.00 4.02 3.71 141,500 3.99 3.99
04-08-16 3.94 4.00 3.94 83,200 3.98 3.98
Date Open High Low Vol Cls adjCls
04-08-13 3.95 4.00 3.85 71,300 3.87 3.87
04-08-12 4.05 4.15 3.89 92,800 3.96 3.96
04-08-11 3.98 4.12 3.83 278,400 4.12 4.12
04-08-10 4.29 4.36 3.96 287,400 4.06 4.06
04-08-09 4.59 4.59 4.05 187,800 4.21 4.21
04-08-06 4.67 4.70 4.49 102,100 4.52 4.52
04-08-05 4.69 4.81 4.63 66,400 4.70 4.70
04-08-04 4.73 4.83 4.53 114,000 4.70 4.70
04-08-03 4.73 4.83 4.69 74,700 4.75 4.75
Date Open High Low Vol Cls adjCls
04-08-02 4.77 4.96 4.70 52,700 4.81 4.81
04-07-30 4.80 4.90 4.67 179,600 4.79 4.79
04-07-29 5.02 5.04 4.70 131,800 4.80 4.80
04-07-28 4.60 5.01 4.60 141,800 4.97 4.97
04-07-27 4.89 4.89 4.70 175,400 4.87 4.87
04-07-26 4.76 4.87 4.53 148,700 4.80 4.80
04-07-23 4.50 4.72 4.26 147,000 4.57 4.57
04-07-22 4.25 4.60 4.17 149,600 4.29 4.29
04-07-21 5.00 5.01 4.25 89,200 4.30 4.30
Date Open High Low Vol Cls adjCls
04-07-20 4.82 4.82 4.20 220,400 4.54 4.54
04-07-19 4.99 4.99 4.24 75,800 4.27 4.27
04-07-16 4.60 5.00 4.42 93,000 4.46 4.46
04-07-15 4.72 4.72 4.60 53,200 4.65 4.65
04-07-14 4.79 4.94 4.70 82,700 4.73 4.73
04-07-13 5.08 5.15 4.84 151,200 4.85 4.85
04-07-12 5.03 5.24 4.78 139,600 5.10 5.10
04-07-09 4.80 5.00 4.71 180,600 5.00 5.00
04-07-08 4.98 5.00 4.70 181,700 4.87 4.87
Date Open High Low Vol Cls adjCls
04-07-07 4.80 4.89 4.80 155,900 4.88 4.88
04-07-06 4.96 5.00 4.81 165,800 4.82 4.82
04-07-02 5.03 5.08 4.88 230,900 4.92 4.92
04-07-01 5.00 5.08 4.94 244,800 4.98 4.98
04-06-30 5.15 5.15 4.76 322,900 4.94 4.94
04-06-29 5.11 5.94 5.04 364,300 5.05 5.05
04-06-28 5.69 5.69 5.03 307,100 5.21 5.21
04-06-25 5.79 5.85 3.96 1,316,400 5.55 5.55
04-06-24 6.30 6.35 5.44 563,800 5.68 5.68
Date Open High Low Vol Cls adjCls
04-06-23 5.95 6.36 5.93 407,000 6.22 6.22
04-06-22 5.99 6.14 5.81 290,300 5.98 5.98
04-06-21 6.16 6.25 6.00 71,100 6.00 6.00
04-06-18 6.40 6.40 5.99 217,900 6.14 6.14
04-06-17 6.40 6.52 6.39 82,100 6.42 6.42
04-06-16 6.50 6.97 6.43 87,500 6.51 6.51
04-06-15 6.50 6.63 6.30 74,200 6.52 6.52
04-06-14 6.30 6.87 6.29 78,400 6.35 6.35
04-06-10 7.05 7.05 6.11 107,000 6.51 6.51
Date Open High Low Vol Cls adjCls
04-06-09 7.46 7.61 6.70 145,600 6.72 6.72
04-06-08 7.59 7.73 7.41 36,600 7.50 7.50
04-06-07 7.52 7.73 7.26 56,500 7.71 7.71
04-06-04 7.20 7.56 7.10 69,400 7.52 7.52
04-06-03 7.25 7.34 7.10 61,500 7.19 7.19
04-06-02 7.69 7.70 7.24 51,400 7.30 7.30
04-06-01 7.70 7.74 7.50 45,000 7.54 7.54
04-05-28 7.80 7.85 7.55 27,300 7.61 7.61
04-05-27 7.27 7.78 7.27 25,300 7.78 7.78
Date Open High Low Vol Cls adjCls
04-05-26 7.66 7.73 7.59 117,900 7.68 7.68
04-05-25 7.29 7.80 7.28 78,700 7.58 7.58
04-05-24 7.69 7.86 7.33 189,800 7.65 7.65
04-05-21 7.09 7.93 7.08 322,800 7.69 7.69
04-05-20 7.06 7.06 6.90 100,600 7.05 7.05
04-05-19 6.61 7.03 6.61 85,800 6.91 6.91
04-05-18 6.79 6.79 6.56 44,100 6.61 6.61
04-05-17 6.96 6.97 6.71 33,700 6.84 6.84
04-05-14 6.94 7.00 6.51 129,500 6.85 6.85
Date Open High Low Vol Cls adjCls
04-05-13 7.10 7.10 6.50 726,900 6.83 6.83
04-05-12 7.25 7.25 6.87 100,200 7.02 7.02
04-05-11 7.28 7.28 7.03 93,700 7.06 7.06
04-05-10 7.35 7.99 7.03 168,100 7.17 7.17
04-05-07 6.99 7.31 6.81 41,800 7.24 7.24
04-05-06 7.26 7.50 6.96 111,000 6.96 6.96
04-05-05 7.13 7.38 7.10 37,800 7.37 7.37
04-05-04 7.34 7.34 7.05 167,700 7.10 7.10
04-05-03 8.00 8.06 7.08 164,800 7.26 7.26
Date Open High Low Vol Cls adjCls
04-04-30 7.96 8.09 7.71 120,700 8.00 8.00
04-04-29 8.12 8.45 7.95 48,100 8.16 8.16
04-04-28 7.93 8.65 7.85 58,500 8.11 8.11
04-04-27 8.72 8.75 8.37 68,700 8.44 8.44
04-04-26 8.93 8.97 8.68 47,500 8.73 8.73
04-04-23 8.81 8.90 8.63 67,100 8.87 8.87
04-04-22 8.51 8.82 8.50 68,800 8.74 8.74
04-04-21 8.35 8.81 8.35 67,700 8.78 8.78
04-04-20 8.39 8.79 8.31 72,000 8.49 8.49
Date Open High Low Vol Cls adjCls
04-04-19 8.14 8.65 8.11 48,600 8.49 8.49
04-04-16 8.44 8.60 8.01 76,600 8.30 8.30
04-04-15 8.65 8.68 8.00 90,500 8.50 8.50
04-04-14 8.27 8.89 8.20 48,900 8.70 8.70
04-04-13 8.10 8.34 7.60 93,100 8.13 8.13
04-04-12 7.90 8.33 7.66 254,000 7.97 7.97
04-04-08 8.65 8.65 8.20 139,900 8.32 8.32
04-04-07 8.57 8.73 8.40 70,300 8.69 8.69
04-04-06 8.75 8.80 7.73 198,100 8.61 8.61
Date Open High Low Vol Cls adjCls
04-04-05 8.50 8.75 8.00 195,200 8.75 8.75
04-04-02 7.87 8.47 7.87 135,800 8.38 8.38
04-04-01 7.80 7.97 7.58 138,100 7.86 7.86
04-03-31 7.70 7.83 7.52 131,400 7.83 7.83
04-03-30 7.11 7.65 7.09 141,500 7.43 7.43
04-03-29 7.22 7.41 6.90 218,400 7.09 7.09
04-03-26 7.20 7.30 6.87 126,200 6.95 6.95
04-03-25 7.30 7.41 7.02 86,000 7.12 7.12
04-03-24 7.03 7.14 7.02 60,100 7.13 7.13
Date Open High Low Vol Cls adjCls
04-03-23 7.16 7.30 7.03 119,100 7.07 7.07
04-03-22 7.21 7.56 7.11 116,500 7.11 7.11
04-03-19 7.60 7.95 7.01 179,400 7.32 7.32
04-03-18 7.00 7.30 6.70 387,500 7.15 7.15
04-03-17 6.25 6.51 6.25 13,300 6.43 6.43
04-03-16 6.79 6.79 6.19 59,500 6.25 6.25
04-03-15 6.60 6.60 6.11 21,100 6.49 6.49
04-03-12 6.60 6.60 6.26 40,300 6.27 6.27
04-03-11 6.80 6.80 6.51 112,400 6.55 6.55
Date Open High Low Vol Cls adjCls
04-03-10 6.50 6.71 6.50 142,000 6.65 6.65
04-03-09 6.68 6.89 6.47 110,400 6.50 6.50
04-03-08 7.05 7.05 6.78 130,900 6.78 6.78
04-03-05 7.05 7.05 6.87 223,500 7.00 7.00
04-03-04 7.01 7.11 6.95 127,800 7.00 7.00
04-03-03 6.79 7.05 6.79 108,900 6.99 6.99
04-03-02 6.95 7.00 6.80 251,100 6.95 6.95
04-03-01 6.99 7.01 6.86 130,300 6.99 6.99
04-02-27 6.95 7.02 6.95 149,200 6.95 6.95
Date Open High Low Vol Cls adjCls
04-02-26 7.06 7.18 6.96 105,000 6.98 6.98
04-02-25 7.14 7.20 6.82 115,100 6.99 6.99
04-02-24 7.20 7.35 6.83 218,600 6.83 6.83
04-02-23 7.21 7.28 7.05 259,900 7.25 7.25
04-02-20 7.02 7.16 7.00 197,000 7.05 7.05
04-02-19 7.36 7.36 6.90 182,400 7.01 7.01
04-02-18 7.22 7.39 7.10 58,900 7.13 7.13
04-02-17 7.18 7.40 7.18 63,800 7.26 7.26
04-02-13 7.60 7.60 7.10 332,100 7.11 7.11
Date Open High Low Vol Cls adjCls
04-02-12 7.15 7.50 7.15 82,700 7.17 7.17
04-02-11 7.20 7.50 7.05 96,600 7.50 7.50
04-02-10 7.25 7.29 7.00 86,800 7.15 7.15
04-02-09 7.26 7.26 6.88 53,900 7.10 7.10
04-02-06 7.19 7.33 7.07 75,400 7.10 7.10
04-02-05 7.34 7.34 7.11 17,500 7.11 7.11
04-02-04 7.60 7.60 7.14 64,200 7.15 7.15
04-02-03 7.58 7.65 7.30 54,200 7.38 7.38
04-02-02 7.58 7.58 7.25 96,400 7.39 7.39
Date Open High Low Vol Cls adjCls
04-01-30 7.28 7.60 7.15 51,500 7.44 7.44
04-01-29 7.21 7.46 7.00 49,300 7.20 7.20
04-01-28 7.60 7.67 6.50 116,500 7.10 7.10
04-01-27 7.69 7.75 7.60 49,000 7.72 7.72
04-01-26 7.19 7.75 7.03 122,600 7.69 7.69
04-01-23 7.11 7.54 7.11 68,700 7.21 7.21
04-01-22 7.62 7.69 7.25 74,000 7.50 7.50
04-01-21 7.29 7.51 7.21 100,700 7.45 7.45
04-01-20 7.64 7.64 7.10 135,800 7.30 7.30
Date Open High Low Vol Cls adjCls
04-01-16 7.49 7.64 7.25 171,200 7.50 7.50
04-01-15 7.50 7.59 7.21 121,500 7.48 7.48
04-01-14 7.65 7.75 7.21 142,600 7.46 7.46
04-01-13 7.40 7.40 7.17 53,100 7.27 7.27
04-01-12 7.43 7.90 7.02 117,300 7.40 7.40
04-01-09 7.37 7.42 7.11 78,700 7.27 7.27
04-01-08 7.30 7.30 7.15 88,100 7.27 7.27
04-01-07 7.51 7.75 7.01 167,600 7.30 7.30
04-01-06 7.05 7.34 7.00 108,300 7.21 7.21
Date Open High Low Vol Cls adjCls
04-01-05 7.20 7.20 7.05 105,100 7.06 7.06
04-01-02 7.02 7.27 7.00 62,500 7.22 7.22
03-12-31 6.95 7.10 6.90 57,000 7.09 7.09
03-12-30 7.13 7.13 6.91 66,700 7.01 7.01
03-12-29 7.05 7.05 6.76 53,500 6.84 6.84
03-12-26 6.93 7.25 6.75 23,600 6.90 6.90
03-12-24 7.15 7.20 6.81 22,900 7.01 7.01
03-12-23 6.93 7.33 6.35 120,100 7.11 7.11
03-12-22 7.05 7.05 6.80 53,300 6.93 6.93
Date Open High Low Vol Cls adjCls
03-12-19 6.79 7.10 6.79 106,300 6.90 6.90
03-12-18 7.10 7.10 6.27 109,200 6.76 6.76
03-12-17 6.99 7.25 6.90 50,800 7.02 7.02
03-12-16 7.08 7.08 6.75 52,700 6.76 6.76
03-12-15 7.10 7.14 6.95 422,300 7.08 7.08
03-12-12 7.15 7.15 6.98 317,100 6.99 6.99
03-12-11 7.04 7.15 7.00 474,500 7.05 7.05
03-12-10 7.16 7.20 7.01 436,200 7.01 7.01
03-12-09 7.40 7.42 7.10 345,900 7.15 7.15
Date Open High Low Vol Cls adjCls
03-12-08 7.73 7.73 7.35 376,000 7.35 7.35
03-12-05 7.39 7.65 7.26 180,900 7.60 7.60
03-12-04 7.45 7.49 7.31 274,300 7.39 7.39
03-12-03 7.00 7.50 6.96 306,900 7.28 7.28
03-12-02 6.76 7.35 6.76 485,000 7.10 7.10
03-12-01 6.84 6.88 6.78 142,800 6.80 6.80
03-11-28 6.70 6.93 6.70 71,000 6.79 6.79
03-11-26 6.45 6.74 6.45 130,000 6.70 6.70
03-11-25 6.69 6.69 6.33 178,000 6.40 6.40
Date Open High Low Vol Cls adjCls
03-11-24 6.70 6.75 6.40 148,200 6.51 6.51
03-11-21 6.51 6.70 6.45 117,500 6.50 6.50
03-11-20 6.84 6.89 6.53 70,100 6.53 6.53
03-11-19 6.95 7.00 6.40 193,600 6.85 6.85
03-11-18 7.10 7.23 6.95 134,700 7.03 7.03
03-11-17 7.01 7.25 6.96 241,000 7.07 7.07
03-11-14 6.99 7.20 6.86 333,700 7.15 7.15
03-11-13 6.73 6.90 6.60 127,100 6.84 6.84
03-11-12 6.48 6.73 6.46 193,400 6.73 6.73
Date Open High Low Vol Cls adjCls
03-11-11 6.50 6.55 6.28 195,700 6.30 6.30
03-11-10 6.74 6.74 6.40 152,000 6.52 6.52
03-11-07 6.65 6.80 6.60 263,000 6.61 6.61
03-11-06 6.55 6.70 6.45 154,000 6.64 6.64
03-11-05 6.72 6.72 6.21 358,000 6.50 6.50
03-11-04 6.15 6.65 6.15 173,600 6.50 6.50
03-11-03 6.30 6.70 6.10 262,600 6.20 6.20
03-10-31 6.22 6.25 6.05 331,700 6.25 6.25
03-10-30 6.07 6.30 5.95 145,200 6.30 6.30
Date Open High Low Vol Cls adjCls
03-10-29 6.00 6.18 5.95 180,600 6.01 6.01
03-10-28 6.10 6.15 5.90 150,800 6.00 6.00
03-10-27 5.90 6.26 5.80 779,400 6.00 6.00
03-10-24 5.65 5.94 5.52 229,800 5.85 5.85
03-10-23 5.75 5.75 5.50 1,806,200 5.65 5.65
03-10-22 5.74 6.00 5.72 215,100 5.86 5.86
03-10-21 5.75 5.75 5.70 22,800 5.74 5.74
03-10-20 5.75 5.76 5.71 143,500 5.76 5.76
03-10-17 5.90 5.90 5.82 28,000 5.82 5.82
Date Open High Low Vol Cls adjCls
03-10-16 5.80 5.94 5.70 87,900 5.90 5.90
03-10-15 5.97 5.97 5.80 115,900 5.84 5.84
03-10-14 5.90 6.00 5.90 145,400 5.96 5.96
03-10-13 5.90 6.06 5.90 321,600 5.99 5.99
03-10-10 6.20 6.21 5.90 150,700 6.00 6.00
03-10-09 6.30 6.35 6.15 30,300 6.30 6.30
03-10-08 6.15 6.50 6.15 99,300 6.40 6.40
03-10-07 6.25 6.35 6.15 18,800 6.20 6.20
03-10-06 6.30 6.30 6.11 22,700 6.25 6.25
Date Open High Low Vol Cls adjCls
03-10-03 6.45 6.54 6.19 42,700 6.25 6.25
03-10-02 6.45 6.75 6.20 103,800 6.55 6.55
03-10-01 6.35 6.45 6.30 65,700 6.45 6.45
03-09-30 5.90 6.48 5.90 57,500 6.35 6.35
03-09-29 6.00 6.05 5.85 164,800 5.90 5.90
03-09-26 6.50 6.60 6.02 117,300 6.10 6.10
03-09-25 6.50 6.89 6.50 73,800 6.55 6.55
03-09-24 6.68 6.81 6.50 56,400 6.50 6.50
03-09-23 6.80 6.90 6.55 97,200 6.75 6.75
Date Open High Low Vol Cls adjCls
03-09-22 7.50 7.54 6.75 180,300 6.90 6.90
03-09-19 7.55 7.55 7.36 51,400 7.50 7.50
03-09-18 7.84 7.84 7.20 46,000 7.50 7.50
03-09-17 7.90 7.90 7.71 11,600 7.79 7.79
03-09-16 7.90 8.10 7.75 43,100 7.88 7.88
03-09-15 7.60 7.80 7.40 100,000 7.80 7.80
03-09-12 7.30 7.45 7.30 45,600 7.44 7.44
03-09-11 7.51 7.51 7.15 30,200 7.35 7.35
03-09-10 7.45 7.74 7.00 128,000 7.40 7.40
Date Open High Low Vol Cls adjCls
03-09-09 7.08 7.39 6.88 126,200 7.35 7.35
03-09-08 7.10 7.20 6.95 72,200 7.09 7.09
03-09-05 7.65 7.65 7.00 68,400 7.14 7.14
03-09-04 8.50 8.50 7.25 245,100 7.58 7.58
03-09-03 6.30 7.10 6.25 193,000 7.00 7.00
03-09-02 6.24 6.25 6.05 37,600 6.20 6.20
03-08-29 6.24 6.25 6.11 70,800 6.19 6.19
03-08-28 5.55 6.25 5.55 186,500 6.20 6.20
03-08-27 5.44 5.55 5.40 10,500 5.55 5.55
Date Open High Low Vol Cls adjCls
03-08-26 5.40 5.50 5.35 10,000 5.43 5.43
03-08-25 5.60 5.70 5.50 14,200 5.60 5.60
03-08-22 5.58 5.70 5.45 19,300 5.60 5.60
03-08-21 5.25 5.47 5.25 42,800 5.47 5.47
03-08-20 5.15 5.24 5.10 13,200 5.24 5.24
03-08-19 5.17 5.17 5.01 14,500 5.14 5.14
03-08-18 5.20 5.25 5.15 41,200 5.18 5.18
03-08-15 5.19 5.19 5.19 4,400 5.19 5.19
03-08-14 5.10 5.10 4.95 15,000 5.10 5.10
Date Open High Low Vol Cls adjCls
03-08-13 5.04 5.20 5.04 6,300 5.18 5.18
03-08-12 4.95 5.00 4.91 9,100 5.00 5.00
03-08-11 5.05 5.16 5.04 6,200 5.04 5.04
03-08-08 4.89 5.10 4.89 13,700 5.00 5.00
03-08-07 4.75 4.90 4.67 494,500 4.85 4.85
03-08-06 4.95 4.95 4.80 16,800 4.83 4.83
03-08-05 4.90 4.95 4.90 7,100 4.90 4.90
03-08-04 4.95 4.98 4.95 12,000 4.95 4.95
03-08-01 4.97 5.00 4.95 7,600 5.00 5.00
Date Open High Low Vol Cls adjCls
03-07-31 4.98 5.02 4.95 14,100 5.00 5.00
03-07-30 5.00 5.04 4.95 31,900 5.00 5.00
03-07-29 5.10 5.10 4.95 40,200 4.99 4.99
03-07-28 5.00 5.15 4.90 40,300 5.15 5.15
03-07-25 5.15 5.15 5.00 35,900 5.02 5.02
03-07-24 5.18 5.24 5.15 9,600 5.24 5.24
03-07-23 5.30 5.38 5.08 28,900 5.21 5.21
03-07-22 5.30 5.30 5.15 87,900 5.27 5.27
03-07-21 5.35 5.40 5.20 70,600 5.30 5.30
Date Open High Low Vol Cls adjCls
03-07-18 5.35 5.42 5.25 100,900 5.38 5.38
03-07-17 5.25 5.37 5.24 44,800 5.34 5.34
03-07-16 5.20 5.25 5.05 45,400 5.20 5.20
03-07-15 5.35 5.38 5.10 15,000 5.14 5.14
03-07-14 5.45 5.59 5.30 22,800 5.30 5.30
03-07-11 5.60 5.70 5.42 8,800 5.45 5.45
03-07-10 5.62 5.62 5.40 11,900 5.60 5.60
03-07-09 5.65 5.65 5.50 13,500 5.65 5.65
03-07-08 5.45 5.75 5.30 27,100 5.70 5.70
Date Open High Low Vol Cls adjCls
03-07-07 5.30 5.70 5.25 66,300 5.55 5.55
03-07-03 5.15 5.24 5.15 20,500 5.21 5.21
03-07-02 5.01 5.15 4.90 27,100 5.15 5.15
03-07-01 4.80 5.00 4.70 525,100 5.00 5.00
03-06-30 5.00 5.05 4.75 32,600 4.80 4.80
03-06-27 4.95 5.01 4.90 54,500 4.99 4.99
03-06-26 4.95 5.04 4.95 24,000 5.04 5.04
03-06-25 4.90 5.03 4.85 39,700 4.98 4.98
03-06-24 4.98 5.13 4.94 35,400 4.94 4.94
Date Open High Low Vol Cls adjCls
03-06-23 4.90 5.17 4.80 63,700 5.08 5.08
03-06-20 4.95 5.00 4.90 62,600 4.91 4.91
03-06-19 5.04 5.09 4.87 532,000 4.87 4.87
03-06-18 5.05 5.15 5.00 71,100 5.04 5.04
03-06-17 5.19 5.19 4.97 61,500 5.00 5.00
03-06-16 4.65 5.35 4.65 126,300 5.15 5.15
03-06-13 4.65 4.69 4.65 24,000 4.69 4.69
03-06-12 4.70 4.71 4.52 46,600 4.62 4.62
03-06-11 4.62 4.70 4.54 36,600 4.60 4.60
Date Open High Low Vol Cls adjCls
03-06-10 4.52 4.85 4.40 78,400 4.52 4.52
03-06-09 4.80 4.85 4.41 105,900 4.50 4.50
03-06-06 5.00 5.25 4.80 162,900 4.80 4.80
03-06-05 4.00 5.15 4.00 567,100 4.85 4.85
03-06-04 3.70 4.00 3.65 79,200 4.00 4.00
03-06-03 3.65 3.80 3.65 37,100 3.80 3.80
03-06-02 3.83 3.83 3.55 21,500 3.55 3.55
03-05-30 3.41 3.80 3.41 15,600 3.80 3.80
03-05-29 3.50 3.59 3.50 43,600 3.50 3.50
Date Open High Low Vol Cls adjCls
03-05-28 3.25 3.48 3.10 34,100 3.48 3.48
03-05-27 3.48 3.50 3.25 15,100 3.30 3.30
03-05-23 3.17 3.48 3.17 52,400 3.45 3.45
03-05-22 3.06 3.20 3.06 6,300 3.17 3.17
03-05-21 3.06 3.08 3.00 18,300 3.07 3.07
03-05-20 3.23 3.23 3.04 12,400 3.07 3.07
03-05-19 3.30 3.30 3.19 20,200 3.22 3.22
03-05-16 3.14 3.30 3.14 98,500 3.30 3.30
03-05-15 2.96 3.14 2.70 20,900 3.14 3.14
Date Open High Low Vol Cls adjCls
03-05-14 3.01 3.05 2.71 18,600 2.99 2.99
03-05-13 3.30 3.30 2.81 24,300 3.05 3.05
03-05-12 3.20 3.50 3.05 48,300 3.26 3.26
03-05-09 3.15 3.35 3.15 31,600 3.20 3.20
03-05-08 3.14 3.20 3.10 5,300 3.10 3.10
03-05-07 3.15 3.20 2.97 22,800 3.10 3.10
03-05-06 3.15 3.26 3.15 20,100 3.23 3.23
03-05-05 3.00 3.30 3.00 49,500 3.15 3.15
03-05-02 2.77 2.95 2.76 9,500 2.90 2.90
Date Open High Low Vol Cls adjCls
03-05-01 2.76 2.76 2.76 1,000 2.76 2.76
03-04-30 2.76 2.90 2.60 18,400 2.80 2.80
03-04-29 2.79 2.79 2.60 27,100 2.75 2.75
03-04-28 2.67 2.75 2.65 31,500 2.75 2.75
03-04-25 2.80 2.80 2.65 17,500 2.65 2.65
03-04-24 2.98 3.00 2.70 84,100 2.70 2.70
03-04-23 2.75 2.95 2.69 34,800 2.90 2.90
03-04-22 2.50 2.85 2.50 195,700 2.77 2.77
03-04-21 2.38 2.50 2.38 68,500 2.50 2.50
Date Open High Low Vol Cls adjCls
03-04-17 2.29 2.35 2.29 5,800 2.30 2.30
03-04-16 2.19 2.29 2.19 10,700 2.26 2.26
03-04-15 2.00 2.20 2.00 9,700 2.19 2.19
03-04-14 2.09 2.10 2.01 15,300 2.01 2.01
03-04-11 2.10 2.10 2.00 18,100 2.08 2.08
03-04-10 2.15 2.15 2.10 6,400 2.15 2.15
03-04-09 2.12 2.18 2.12 800 2.18 2.18
03-04-08 2.15 2.15 2.13 4,200 2.15 2.15
03-04-07 2.20 2.20 2.13 2,700 2.13 2.13
Date Open High Low Vol Cls adjCls
03-04-04 2.17 2.28 2.15 9,100 2.15 2.15
03-04-03 2.30 2.30 2.10 17,800 2.20 2.20
03-04-02 2.32 2.32 2.28 2,500 2.29 2.29
03-04-01 2.30 2.30 2.20 7,400 2.22 2.22
03-03-31 2.31 2.31 2.31 1,000 2.31 2.31
03-03-28 2.30 2.31 2.30 12,900 2.31 2.31
03-03-27 2.23 2.25 2.20 5,300 2.25 2.25
03-03-26 2.30 2.30 2.20 17,600 2.25 2.25
03-03-25 2.40 2.43 2.30 24,300 2.30 2.30
Date Open High Low Vol Cls adjCls
03-03-24 2.41 2.41 2.20 8,000 2.40 2.40
03-03-21 2.42 2.42 2.42 0 2.42 2.42
03-03-20 2.43 2.43 2.42 7,000 2.42 2.42
03-03-19 2.55 2.55 2.42 5,400 2.42 2.42
03-03-18 2.55 2.55 2.50 2,800 2.50 2.50
03-03-17 2.50 2.50 2.50 1,000 2.50 2.50
03-03-14 2.65 2.65 2.55 1,000 2.55 2.55
03-03-13 2.40 2.70 2.40 20,600 2.70 2.70
03-03-12 2.40 2.40 2.39 4,800 2.39 2.39
Date Open High Low Vol Cls adjCls
03-03-11 2.41 2.44 2.40 9,800 2.44 2.44
03-03-10 2.65 2.65 2.40 7,500 2.40 2.40
03-03-07 2.58 2.61 2.58 700 2.61 2.61
03-03-06 2.65 2.65 2.60 4,300 2.64 2.64
03-03-05 2.40 2.59 2.40 3,000 2.59 2.59
03-03-04 2.45 2.45 2.35 7,200 2.45 2.45
03-03-03 2.35 2.45 2.35 7,500 2.45 2.45
03-02-28 2.43 2.43 2.10 39,600 2.34 2.34
03-02-27 2.45 2.49 2.36 10,300 2.40 2.40
Date Open High Low Vol Cls adjCls
03-02-26 2.46 2.50 2.45 29,300 2.45 2.45
03-02-25 2.65 2.65 2.40 18,000 2.45 2.45
03-02-24 2.71 2.71 2.65 1,800 2.66 2.66
03-02-21 2.74 2.76 2.70 8,100 2.76 2.76
03-02-20 2.80 2.85 2.66 6,500 2.75 2.75
03-02-19 2.85 2.85 2.70 6,200 2.75 2.75
03-02-18 2.91 2.95 2.86 4,400 2.89 2.89
03-02-14 2.92 2.92 2.90 3,800 2.91 2.91
03-02-13 2.95 2.95 2.91 1,200 2.91 2.91
Date Open High Low Vol Cls adjCls
03-02-12 3.01 3.15 2.85 19,100 3.05 3.05
03-02-11 3.15 3.18 2.95 64,900 3.00 3.00
03-02-10 3.00 3.10 2.85 19,900 2.86 2.86
03-02-07 2.84 2.95 2.84 5,400 2.95 2.95
03-02-06 2.80 2.80 2.80 6,600 2.80 2.80
03-02-05 2.85 2.85 2.85 4,100 2.85 2.85
03-02-04 2.82 2.85 2.79 3,800 2.85 2.85
03-02-03 2.68 2.85 2.68 13,900 2.78 2.78
03-01-31 2.48 2.53 2.48 4,400 2.53 2.53
Date Open High Low Vol Cls adjCls
03-01-30 2.49 2.49 2.45 16,100 2.45 2.45
03-01-29 2.50 2.50 2.49 10,000 2.49 2.49
03-01-28 2.58 2.58 2.53 2,400 2.55 2.55
03-01-27 2.48 2.65 2.45 8,500 2.63 2.63
03-01-24 2.40 2.49 2.40 7,400 2.49 2.49
03-01-23 2.49 2.53 2.45 78,900 2.45 2.45
03-01-22 2.53 2.54 2.45 21,800 2.45 2.45
03-01-21 2.35 2.54 2.35 88,300 2.52 2.52
03-01-17 2.39 2.40 2.35 7,800 2.35 2.35
Date Open High Low Vol Cls adjCls
03-01-16 2.70 2.70 2.49 25,900 2.49 2.49
03-01-15 2.40 2.62 2.40 8,200 2.62 2.62
03-01-14 2.20 2.45 2.20 11,000 2.40 2.40
03-01-13 2.30 2.38 2.28 2,500 2.28 2.28
03-01-10 2.40 2.45 2.15 23,000 2.35 2.35
03-01-09 2.25 2.55 2.25 30,900 2.45 2.45
03-01-08 2.40 2.50 2.31 15,100 2.31 2.31
03-01-07 2.70 2.70 2.42 31,000 2.42 2.42
03-01-06 2.25 2.50 2.20 21,700 2.50 2.50
Date Open High Low Vol Cls adjCls
03-01-03 2.00 2.20 2.00 15,800 2.15 2.15
03-01-02 2.00 2.00 1.95 8,200 2.00 2.00
02-12-31 1.65 2.00 1.65 22,500 2.00 2.00
02-12-30 1.60 1.70 1.60 18,100 1.68 1.68
02-12-27 1.65 1.70 1.55 25,500 1.68 1.68
02-12-26 1.75 1.80 1.54 17,100 1.69 1.69
02-12-24 1.71 1.71 1.60 6,400 1.70 1.70
02-12-23 1.60 1.75 1.60 6,500 1.71 1.71
02-12-20 1.46 1.90 1.45 145,800 1.62 1.62
Date Open High Low Vol Cls adjCls
02-12-19 1.59 1.59 1.43 166,300 1.46 1.46
02-12-18 1.63 1.70 1.52 16,200 1.52 1.52
02-12-17 1.80 1.80 1.55 36,100 1.65 1.65
02-12-16 1.90 1.90 1.78 46,100 1.78 1.78
02-12-13 1.95 2.04 1.87 64,000 1.98 1.98
02-12-12 1.92 1.97 1.88 17,800 1.88 1.88
02-12-11 1.90 2.05 1.86 51,900 1.95 1.95
02-12-10 1.90 1.92 1.70 65,100 1.73 1.73
02-12-09 1.78 2.00 1.78 67,400 1.92 1.92
Date Open High Low Vol Cls adjCls
02-12-06 1.70 1.76 1.70 23,900 1.76 1.76
02-12-05 1.62 1.89 1.62 40,100 1.70 1.70
02-12-04 1.63 1.84 1.61 35,900 1.69 1.69
02-12-03 1.71 1.74 1.50 65,800 1.68 1.68
02-12-02 1.76 1.76 1.60 47,300 1.70 1.70
02-11-29 1.76 1.84 1.74 14,200 1.79 1.79
02-11-27 1.79 1.95 1.75 55,100 1.82 1.82
02-11-26 1.90 2.05 1.72 181,800 1.75 1.75
02-11-25 2.15 2.15 1.75 335,400 1.99 1.99
Date Open High Low Vol Cls adjCls
02-11-22 2.20 2.20 2.10 2,300 2.10 2.10
02-11-21 2.25 2.26 2.25 1,900 2.25 2.25
02-11-20 2.31 2.31 2.25 4,500 2.28 2.28
02-11-19 2.30 2.30 2.25 27,500 2.30 2.30
02-11-18 2.35 2.49 2.30 52,200 2.30 2.30
02-11-15 2.25 2.45 2.25 22,900 2.45 2.45
02-11-14 2.46 2.50 2.15 35,300 2.20 2.20
02-11-13 2.39 2.90 2.31 31,300 2.46 2.46
02-11-12 2.45 2.47 2.31 16,300 2.38 2.38
Date Open High Low Vol Cls adjCls
02-11-11 2.35 2.60 2.26 84,800 2.40 2.40
02-11-08 1.82 1.98 1.82 4,600 1.98 1.98
02-11-07 1.51 1.85 1.51 4,300 1.85 1.85
02-11-06 1.19 1.51 1.19 42,700 1.51 1.51
02-11-05 1.28 1.30 1.07 24,400 1.14 1.14
02-11-04 1.50 1.51 1.10 81,000 1.33 1.33
02-11-01 1.70 1.70 1.60 2,300 1.60 1.60
02-10-31 1.70 1.70 1.70 1,000 1.70 1.70
02-10-30 1.75 1.75 1.70 800 1.70 1.70
Date Open High Low Vol Cls adjCls
02-10-29 1.80 1.80 1.80 0 1.80 1.80
02-10-28 1.75 1.80 1.75 6,100 1.80 1.80
02-10-25 1.64 1.75 1.62 7,900 1.75 1.75
02-10-24 1.65 1.65 1.50 31,200 1.65 1.65
02-10-23 1.65 1.65 1.65 0 1.65 1.65
02-10-22 1.65 1.65 1.65 0 1.65 1.65
02-10-21 1.65 1.70 1.57 27,100 1.65 1.65
02-10-18 1.67 1.69 1.67 7,200 1.67 1.67
02-10-17 1.70 1.79 1.70 1,700 1.70 1.70
Date Open High Low Vol Cls adjCls
02-10-16 1.71 1.75 1.68 11,600 1.70 1.70
02-10-15 1.76 1.85 1.70 7,000 1.72 1.72
02-10-14 1.81 1.85 1.50 26,500 1.80 1.80
02-10-11 1.90 1.95 1.76 14,000 1.85 1.85
02-10-10 2.10 2.10 1.90 8,800 1.92 1.92
02-10-09 2.20 2.20 2.00 16,100 2.05 2.05
02-10-08 2.20 2.30 2.20 11,000 2.30 2.30
02-10-07 2.20 2.20 2.11 1,900 2.19 2.19
02-10-04 2.15 2.30 2.06 4,500 2.30 2.30
Date Open High Low Vol Cls adjCls
02-10-03 2.20 2.20 2.11 2,100 2.15 2.15
02-10-02 2.48 2.48 2.15 13,000 2.25 2.25
02-10-01 2.45 2.50 2.38 5,300 2.38 2.38
02-09-30 2.60 2.60 2.30 7,100 2.49 2.49
02-09-27 2.60 2.68 2.50 4,100 2.68 2.68
02-09-26 2.69 2.69 2.69 0 2.69 2.69
02-09-25 2.69 2.69 2.69 400 2.69 2.69
02-09-24 2.80 2.80 2.61 5,700 2.70 2.70
02-09-23 3.00 3.00 2.75 1,700 2.85 2.85
Date Open High Low Vol Cls adjCls
02-09-20 3.25 3.25 3.00 3,200 3.00 3.00
02-09-19 2.95 3.40 2.95 213,800 3.35 3.35
02-09-18 2.90 2.90 2.71 11,900 2.90 2.90
02-09-17 3.00 3.05 2.90 8,700 2.90 2.90
02-09-16 2.95 2.95 2.95 0 2.95 2.95
02-09-13 2.87 2.95 2.80 10,700 2.95 2.95
02-09-12 2.85 2.95 2.85 2,400 2.91 2.91
02-09-11 2.80 2.80 2.75 200 2.75 2.75
02-09-10 2.90 2.90 2.80 3,300 2.81 2.81
Date Open High Low Vol Cls adjCls
02-09-09 2.80 2.88 2.76 3,200 2.88 2.88
02-09-06 2.81 2.85 2.81 1,300 2.85 2.85
02-09-05 3.00 3.00 2.90 1,800 2.90 2.90
02-09-04 2.71 3.10 2.71 10,500 3.01 3.01
02-09-03 2.85 2.85 2.76 1,900 2.76 2.76
02-08-30 2.73 2.90 2.73 4,100 2.85 2.85
02-08-29 3.20 3.21 2.70 14,900 2.72 2.72
02-08-28 3.25 3.25 3.05 12,600 3.21 3.21
02-08-27 2.55 3.00 2.50 9,400 3.00 3.00
Date Open High Low Vol Cls adjCls
02-08-26 2.50 2.55 2.35 11,800 2.55 2.55
02-08-23 2.35 2.50 2.35 4,800 2.50 2.50
02-08-22 2.35 2.35 2.35 2,000 2.35 2.35
02-08-21 2.35 2.35 2.35 3,000 2.35 2.35
02-08-20 2.40 2.40 2.35 2,500 2.35 2.35
02-08-19 2.38 2.40 2.38 1,500 2.40 2.40
02-08-16 2.20 2.38 2.20 29,200 2.38 2.38
02-08-15 2.15 2.20 2.15 2,000 2.20 2.20
02-08-14 2.24 2.25 2.20 4,900 2.20 2.20
Date Open High Low Vol Cls adjCls
02-08-13 2.24 2.24 2.24 1,500 2.24 2.24
02-08-12 2.20 2.24 2.20 2,600 2.21 2.21
02-08-09 2.20 2.25 2.15 5,200 2.25 2.25
02-08-08 2.20 2.29 2.20 10,700 2.25 2.25
02-08-07 2.45 2.45 2.21 12,700 2.30 2.30
02-08-06 2.34 2.45 2.34 2,700 2.45 2.45
02-08-05 2.40 2.44 2.40 1,800 2.44 2.44
02-08-02 2.45 2.49 2.40 2,300 2.45 2.45
02-08-01 2.50 2.50 2.45 3,200 2.45 2.45
Date Open High Low Vol Cls adjCls
02-07-31 2.46 2.55 2.46 2,500 2.54 2.54
02-07-30 2.50 2.55 2.50 2,700 2.51 2.51
02-07-29 2.50 2.55 2.50 4,000 2.55 2.55
02-07-26 2.40 2.50 2.30 17,600 2.50 2.50
02-07-25 2.40 2.40 2.32 3,200 2.32 2.32
02-07-24 2.40 2.45 2.30 6,000 2.40 2.40
02-07-23 2.52 2.52 2.36 9,700 2.48 2.48
02-07-22 2.60 2.61 2.52 4,500 2.52 2.52
02-07-19 2.60 2.65 2.50 4,500 2.65 2.65
Date Open High Low Vol Cls adjCls
02-07-18 2.66 2.67 2.60 31,800 2.65 2.65
02-07-17 2.60 2.80 2.54 226,500 2.71 2.71
02-07-16 2.70 2.85 2.65 18,700 2.69 2.69
02-07-15 2.40 2.70 2.25 29,000 2.65 2.65
02-07-12 2.40 2.50 2.40 2,700 2.50 2.50
02-07-11 2.60 2.60 2.40 18,200 2.44 2.44
02-07-10 2.81 2.81 2.50 29,200 2.70 2.70
02-07-09 2.85 2.85 2.70 12,000 2.71 2.71
02-07-08 2.83 3.00 2.75 12,700 2.80 2.80
Date Open High Low Vol Cls adjCls
02-07-05 2.72 2.93 2.70 11,500 2.93 2.93
02-07-03 2.75 2.75 2.53 7,700 2.70 2.70
02-07-02 3.05 3.06 2.75 13,800 2.76 2.76
02-07-01 3.05 3.10 3.00 15,200 3.00 3.00
02-06-28 3.10 3.14 3.00 27,300 3.09 3.09
02-06-27 3.00 3.15 2.95 33,700 3.10 3.10
02-06-26 2.64 3.00 2.40 32,000 3.00 3.00
02-06-25 2.75 2.75 2.63 25,600 2.65 2.65
02-06-24 2.85 2.85 2.71 1,800 2.71 2.71
Date Open High Low Vol Cls adjCls
02-06-21 2.95 3.01 2.65 25,600 2.99 2.99
02-06-20 3.10 3.20 3.10 2,000 3.20 3.20
02-06-19 3.21 3.21 3.20 84,800 3.20 3.20
02-06-18 3.25 3.25 3.23 11,900 3.25 3.25
02-06-17 3.40 3.40 3.25 6,800 3.25 3.25
02-06-14 3.30 3.43 3.30 9,900 3.31 3.31
02-06-13 3.50 3.61 3.25 14,800 3.25 3.25
02-06-12 3.62 3.70 3.38 36,700 3.50 3.50
02-06-11 3.15 3.70 3.10 57,400 3.60 3.60
Date Open High Low Vol Cls adjCls
02-06-10 3.30 3.30 3.10 6,700 3.10 3.10
02-06-07 3.45 3.45 3.20 42,700 3.35 3.35
02-06-06 3.70 3.70 3.25 26,800 3.35 3.35
02-06-05 3.85 3.98 3.65 19,500 3.70 3.70
02-06-04 3.80 3.85 3.70 8,200 3.81 3.81
02-06-03 4.20 4.20 3.80 20,800 3.80 3.80
02-05-31 4.20 4.36 4.10 42,500 4.25 4.25
02-05-30 4.35 4.40 4.10 17,000 4.25 4.25
02-05-29 4.35 4.90 4.25 152,500 4.35 4.35
Date Open High Low Vol Cls adjCls
02-05-28 4.30 4.44 4.11 25,000 4.20 4.20
02-05-24 4.45 4.45 4.30 3,000 4.30 4.30
02-05-23 4.35 4.45 4.26 20,200 4.44 4.44
02-05-22 4.66 4.75 4.20 59,400 4.35 4.35
02-05-21 4.95 5.00 4.69 14,300 4.70 4.70
02-05-20 5.05 5.05 4.95 14,100 5.00 5.00
02-05-17 5.00 5.05 5.00 9,500 5.05 5.05
02-05-16 5.05 5.05 4.75 8,400 4.92 4.92
02-05-15 5.05 5.05 5.04 7,000 5.05 5.05
Date Open High Low Vol Cls adjCls
02-05-14 4.85 5.00 4.85 1,900 5.00 5.00
02-05-13 4.85 4.90 4.80 2,500 4.90 4.90
02-05-10 5.00 5.00 4.70 19,000 4.79 4.79
02-05-09 5.00 5.01 5.00 6,800 5.01 5.01
02-05-08 4.79 5.20 4.75 59,000 5.05 5.05
02-05-07 4.95 4.95 4.55 17,900 4.75 4.75
02-05-06 5.00 5.01 5.00 7,100 5.00 5.00
02-05-03 5.20 5.25 5.00 11,900 5.00 5.00
02-05-02 5.19 5.19 5.10 17,700 5.18 5.18
Date Open High Low Vol Cls adjCls
02-05-01 5.10 5.19 5.10 3,600 5.16 5.16
02-04-30 5.16 5.17 5.10 43,300 5.17 5.17
02-04-29 4.95 5.20 4.95 28,500 5.16 5.16
02-04-26 5.10 5.10 5.00 26,800 5.00 5.00
02-04-25 5.15 5.19 5.05 16,900 5.14 5.14
02-04-24 5.20 5.31 5.12 59,700 5.15 5.15
02-04-23 5.03 5.35 5.00 134,100 5.15 5.15
02-04-22 5.05 5.12 5.05 11,500 5.05 5.05
02-04-19 5.11 5.14 5.05 18,200 5.11 5.11
Date Open High Low Vol Cls adjCls
02-04-18 5.00 5.10 4.98 23,800 5.10 5.10
02-04-17 4.60 4.95 4.60 30,900 4.94 4.94
02-04-16 4.56 4.70 4.40 34,800 4.70 4.70
02-04-15 4.70 4.70 4.55 14,000 4.55 4.55
02-04-12 4.55 4.60 4.45 25,700 4.60 4.60
02-04-11 4.75 4.75 4.60 5,200 4.60 4.60
02-04-10 4.65 4.80 4.59 15,200 4.80 4.80
02-04-09 4.70 4.70 4.56 13,900 4.56 4.56
02-04-08 4.92 4.92 4.70 10,200 4.75 4.75
Date Open High Low Vol Cls adjCls
02-04-05 4.90 4.90 4.72 27,800 4.82 4.82
02-04-04 4.90 5.00 4.85 17,200 4.91 4.91
02-04-03 4.95 4.95 4.89 7,500 4.90 4.90
02-04-02 5.05 5.05 4.92 19,100 4.96 4.96
02-04-01 4.90 5.05 4.90 6,900 4.99 4.99
02-03-28 5.05 5.05 4.89 18,800 5.00 5.00
02-03-27 5.00 5.05 4.82 26,500 4.98 4.98
02-03-26 5.00 5.00 4.85 24,100 4.92 4.92
02-03-25 5.20 5.25 5.00 49,600 5.00 5.00
Date Open High Low Vol Cls adjCls
02-03-22 4.90 5.00 4.72 30,200 4.85 4.85
02-03-21 5.15 5.20 4.85 29,600 5.00 5.00
02-03-20 4.51 5.10 4.50 58,300 5.10 5.10
02-03-19 4.55 4.55 4.45 82,900 4.50 4.50
02-03-18 4.74 4.74 4.45 34,500 4.45 4.45
02-03-15 4.55 4.70 4.45 115,600 4.64 4.64
02-03-14 4.90 4.95 4.50 132,200 4.59 4.59
02-03-13 4.85 4.90 4.65 31,500 4.85 4.85
02-03-12 4.91 4.91 4.86 4,400 4.90 4.90
Date Open High Low Vol Cls adjCls
02-03-11 4.95 4.95 4.91 900 4.91 4.91
02-03-08 5.02 5.04 4.90 18,200 5.00 5.00
02-03-07 5.05 5.15 4.92 77,400 5.02 5.02
02-03-06 4.90 5.08 4.90 103,900 5.05 5.05
02-03-05 5.05 5.05 4.80 62,800 4.90 4.90
02-03-04 5.25 5.25 5.10 3,600 5.17 5.17
02-03-01 5.20 5.20 5.20 500 5.20 5.20
02-02-28 5.25 5.25 5.20 21,100 5.25 5.25
02-02-27 5.30 5.30 5.10 22,100 5.20 5.20
Date Open High Low Vol Cls adjCls
02-02-26 5.40 5.45 5.35 26,600 5.35 5.35
02-02-25 5.50 5.50 5.20 45,400 5.45 5.45
02-02-22 5.75 5.75 5.50 4,600 5.75 5.75
02-02-21 5.90 5.95 5.85 3,800 5.85 5.85
02-02-20 5.76 5.90 5.55 9,100 5.85 5.85
02-02-19 6.30 6.30 5.80 6,000 5.80 5.80
02-02-15 6.05 6.20 5.95 25,600 6.20 6.20
02-02-14 5.85 6.50 5.85 14,400 6.15 6.15
02-02-13 5.54 5.85 5.45 12,100 5.80 5.80
Date Open High Low Vol Cls adjCls
02-02-12 5.44 5.62 5.44 8,700 5.50 5.50
02-02-11 5.65 5.69 5.60 4,000 5.69 5.69
02-02-08 5.66 5.90 5.65 29,200 5.70 5.70
02-02-07 5.85 5.90 5.60 7,700 5.73 5.73
02-02-06 6.00 6.00 5.75 3,500 5.75 5.75
02-02-05 6.30 6.30 6.00 3,800 6.00 6.00
02-02-04 6.31 6.40 6.30 1,400 6.30 6.30
02-02-01 6.50 6.50 6.40 4,400 6.40 6.40
02-01-31 6.45 6.45 6.40 1,800 6.40 6.40
Date Open High Low Vol Cls adjCls
02-01-30 6.35 6.55 6.35 6,600 6.48 6.48
02-01-29 6.10 6.25 6.10 3,800 6.25 6.25
02-01-28 6.20 6.20 6.10 3,300 6.10 6.10
02-01-25 6.00 6.10 5.55 25,500 6.10 6.10
02-01-24 6.40 6.40 6.10 6,600 6.10 6.10
02-01-23 6.55 6.68 6.50 9,900 6.50 6.50
02-01-22 6.55 6.75 6.35 8,200 6.35 6.35
02-01-18 6.75 6.75 6.75 100 6.75 6.75
02-01-17 6.90 6.90 6.52 10,300 6.84 6.84
Date Open High Low Vol Cls adjCls
02-01-16 7.00 7.14 6.81 12,900 7.00 7.00
02-01-15 7.05 7.10 6.85 11,000 7.10 7.10
02-01-14 7.21 7.21 7.05 23,500 7.10 7.10
02-01-11 7.16 7.65 7.16 37,900 7.21 7.21
02-01-10 7.17 7.25 7.12 30,600 7.15 7.15
02-01-09 7.25 7.25 7.05 72,000 7.10 7.10
02-01-08 7.00 7.09 7.00 22,000 7.05 7.05
02-01-07 7.10 7.10 6.95 41,700 7.01 7.01
02-01-04 6.60 7.25 6.60 54,700 7.05 7.05
Date Open High Low Vol Cls adjCls
02-01-03 6.75 6.85 6.15 10,300 6.55 6.55
02-01-02 6.65 6.85 6.55 6,300 6.85 6.85
01-12-31 6.95 7.00 6.82 43,600 6.90 6.90
01-12-28 6.80 6.98 6.80 21,100 6.81 6.81
01-12-27 6.51 6.75 6.51 6,500 6.75 6.75
01-12-26 6.70 6.80 6.60 10,100 6.60 6.60
01-12-24 7.10 7.10 6.80 47,400 6.88 6.88
01-12-21 6.60 7.33 6.60 49,700 7.00 7.00
01-12-20 6.45 6.65 6.20 18,400 6.60 6.60
Date Open High Low Vol Cls adjCls
01-12-19 5.95 6.75 5.95 48,900 6.50 6.50
01-12-18 5.85 6.15 5.85 21,900 6.00 6.00
01-12-17 5.62 6.20 5.60 26,100 5.80 5.80
01-12-14 5.19 5.60 5.19 21,400 5.60 5.60
01-12-13 5.25 5.35 5.05 60,600 5.10 5.10
01-12-12 5.20 5.30 5.20 23,100 5.20 5.20
01-12-11 5.35 5.35 5.20 19,700 5.20 5.20
01-12-10 5.50 5.70 5.40 18,400 5.40 5.40
01-12-07 5.15 5.45 5.15 16,900 5.45 5.45
Date Open High Low Vol Cls adjCls
01-12-06 5.10 5.18 5.00 5,400 5.05 5.05
01-12-05 5.25 5.25 5.10 11,200 5.11 5.11
01-12-04 5.20 5.20 5.10 6,000 5.10 5.10
01-12-03 5.10 5.35 5.10 61,800 5.10 5.10
01-11-30 5.50 5.65 5.10 39,200 5.10 5.10
01-11-29 5.55 5.65 5.45 68,400 5.45 5.45
01-11-28 5.15 5.65 5.15 17,200 5.50 5.50
01-11-27 5.40 5.73 5.00 81,000 5.25 5.25
01-11-26 5.70 5.70 5.50 7,700 5.50 5.50
Date Open High Low Vol Cls adjCls
01-11-23 5.65 5.70 5.55 4,300 5.55 5.55
01-11-21 5.40 5.50 5.35 2,300 5.50 5.50
01-11-20 5.40 5.50 5.40 9,900 5.42 5.42
01-11-19 5.35 5.40 5.25 5,800 5.40 5.40
01-11-16 5.40 5.43 5.35 7,100 5.40 5.40
01-11-15 5.55 5.55 5.15 10,900 5.50 5.50
01-11-14 5.64 5.64 5.64 300 5.64 5.64
01-11-13 5.50 5.70 5.50 6,500 5.70 5.70
01-11-12 5.35 5.45 5.25 8,200 5.45 5.45
Date Open High Low Vol Cls adjCls
01-11-09 5.35 5.35 5.35 1,000 5.35 5.35
01-11-08 5.70 5.70 5.35 8,600 5.35 5.35
01-11-07 5.45 5.55 5.35 8,000 5.50 5.50
01-11-06 5.40 5.50 5.35 1,600 5.50 5.50
01-11-05 5.60 5.60 5.40 5,800 5.46 5.46
01-11-02 5.75 5.80 5.50 4,400 5.70 5.70
01-11-01 5.70 5.90 5.50 16,400 5.65 5.65
01-10-31 5.25 5.45 5.21 11,400 5.45 5.45
01-10-30 5.40 5.40 5.00 8,800 5.15 5.15
Date Open High Low Vol Cls adjCls
01-10-29 5.00 5.25 5.00 23,400 5.25 5.25
01-10-26 5.35 5.35 4.82 15,700 5.01 5.01
01-10-25 5.25 5.37 5.15 20,800 5.35 5.35
01-10-24 5.30 5.30 5.25 2,900 5.25 5.25
01-10-23 4.96 5.25 4.96 12,500 5.15 5.15
01-10-22 4.95 5.00 4.91 25,700 4.96 4.96
01-10-19 4.90 5.05 4.90 15,300 5.05 5.05
01-10-18 5.10 5.10 4.90 18,100 5.00 5.00
01-10-17 5.08 5.10 4.90 23,500 5.10 5.10
Date Open High Low Vol Cls adjCls
01-10-16 5.10 5.20 5.08 4,600 5.08 5.08
01-10-15 5.50 5.60 5.07 19,100 5.07 5.07
01-10-12 5.80 5.90 5.57 12,600 5.57 5.57
01-10-11 5.70 5.80 5.50 15,900 5.69 5.69
01-10-10 5.90 6.20 5.65 49,600 5.75 5.75
01-10-09 5.35 6.15 5.35 36,900 5.85 5.85
01-10-08 5.30 5.30 5.20 600 5.25 5.25
01-10-05 5.30 5.45 5.15 5,100 5.25 5.25
01-10-04 4.95 5.25 4.85 6,400 5.20 5.20
Date Open High Low Vol Cls adjCls
01-10-03 4.90 5.05 4.70 88,900 5.05 5.05
01-10-02 4.90 5.02 4.65 70,000 5.02 5.02
01-10-01 4.95 4.95 4.70 8,600 4.85 4.85
01-09-28 5.10 5.25 4.85 36,500 5.14 5.14
01-09-27 5.05 5.05 5.05 500 5.05 5.05
01-09-26 5.00 5.00 4.90 3,700 4.90 4.90
01-09-25 5.15 5.20 5.00 25,500 5.00 5.00
01-09-24 4.75 5.15 4.75 8,300 5.15 5.15
01-09-21 4.90 5.00 4.50 85,100 4.79 4.79
Date Open High Low Vol Cls adjCls
01-09-20 5.15 5.15 4.50 44,500 5.00 5.00
01-09-19 5.65 5.80 4.95 29,100 5.29 5.29
01-09-18 5.50 6.00 5.50 17,800 5.75 5.75
01-09-17 5.65 5.75 5.20 39,200 5.50 5.50
01-09-10 5.94 5.94 5.60 23,400 5.80 5.80
01-09-07 5.95 6.00 5.81 12,900 5.94 5.94
01-09-06 6.30 6.30 5.96 40,100 6.00 6.00
01-09-05 6.51 6.70 6.30 10,100 6.40 6.40
01-09-04 6.90 7.00 6.55 8,100 6.65 6.65
Date Open High Low Vol Cls adjCls
01-08-31 6.99 6.99 6.65 45,800 6.70 6.70
01-08-30 6.75 6.75 6.50 11,600 6.50 6.50
01-08-29 7.00 7.00 6.75 11,100 6.85 6.85
01-08-28 6.95 7.05 6.75 27,100 6.75 6.75
01-08-27 6.80 7.04 6.60 72,100 6.90 6.90
01-08-24 6.25 6.70 6.20 35,900 6.65 6.65
01-08-23 6.01 6.20 6.01 17,300 6.20 6.20
01-08-22 6.09 6.09 5.90 12,900 6.01 6.01
01-08-21 6.00 6.20 6.00 33,100 6.09 6.09
Date Open High Low Vol Cls adjCls
01-08-20 5.79 6.00 5.79 22,400 6.00 6.00
01-08-17 5.80 5.80 5.75 18,300 5.75 5.75
01-08-16 5.91 6.00 5.82 62,700 5.95 5.95
01-08-15 6.00 6.10 5.80 36,900 5.91 5.91
01-08-14 5.60 6.05 5.60 30,100 6.05 6.05
01-08-13 5.44 5.70 5.44 4,000 5.50 5.50
01-08-10 5.51 5.51 5.41 9,000 5.50 5.50
01-08-09 5.65 5.65 5.65 500 5.65 5.65
01-08-08 5.70 5.75 5.62 8,000 5.62 5.62
Date Open High Low Vol Cls adjCls
01-08-07 5.85 5.85 5.60 11,200 5.60 5.60
01-08-06 5.95 6.00 5.71 22,100 5.78 5.78
01-08-03 5.65 5.90 5.65 17,400 5.85 5.85
01-08-02 5.60 5.70 5.50 51,100 5.64 5.64
01-08-01 5.60 5.60 5.45 51,100 5.45 5.45
01-07-31 5.61 5.61 5.42 13,200 5.56 5.56
01-07-30 5.70 5.70 5.60 8,200 5.60 5.60
01-07-27 5.89 5.90 5.50 66,900 5.70 5.70
01-07-26 5.70 5.70 5.30 19,700 5.64 5.64
Date Open High Low Vol Cls adjCls
01-07-25 5.95 6.15 5.71 36,200 5.75 5.75
01-07-24 5.19 6.00 5.17 51,800 5.95 5.95
01-07-23 5.15 5.20 5.07 7,600 5.19 5.19
01-07-20 5.10 5.25 5.01 12,800 5.15 5.15
01-07-19 5.15 5.24 5.00 21,400 5.20 5.20
01-07-18 5.01 5.10 5.00 9,800 5.00 5.00
01-07-17 5.00 5.02 5.00 28,300 5.01 5.01
01-07-16 4.99 5.00 4.75 105,000 5.00 5.00
01-07-13 4.95 4.99 4.81 15,700 4.99 4.99
Date Open High Low Vol Cls adjCls
01-07-12 4.99 4.99 4.75 75,700 4.76 4.76
01-07-11 5.20 5.23 4.99 26,400 4.99 4.99
01-07-10 5.29 5.29 5.10 8,400 5.10 5.10
01-07-09 5.25 5.40 5.15 57,900 5.25 5.25
01-07-06 5.00 5.09 5.00 5,300 5.09 5.09
01-07-05 5.10 5.10 5.00 8,200 5.10 5.10
01-07-03 5.10 5.10 5.06 4,700 5.10 5.10
01-07-02 5.20 5.20 3.64 87,300 5.10 5.10
01-06-29 5.05 5.32 5.05 63,600 5.30 5.30
Date Open High Low Vol Cls adjCls
01-06-28 5.09 5.20 5.03 17,800 5.10 5.10
01-06-27 5.02 5.30 4.90 23,800 5.01 5.01
01-06-26 5.15 5.30 5.00 48,400 5.20 5.20
01-06-25 5.20 5.20 5.15 1,400 5.15 5.15
01-06-22 5.25 5.35 5.20 7,500 5.20 5.20
01-06-21 4.85 5.20 4.85 26,300 5.20 5.20
01-06-20 4.95 5.00 4.85 5,200 4.85 4.85
01-06-19 5.00 5.00 4.75 7,200 4.85 4.85
01-06-18 5.10 5.49 5.00 24,800 5.00 5.00
Date Open High Low Vol Cls adjCls
01-06-15 5.30 5.60 5.10 71,000 5.10 5.10
01-06-14 4.85 5.35 4.80 60,900 5.20 5.20
01-06-13 4.70 4.99 4.65 65,400 4.74 4.74
01-06-12 4.35 4.74 4.30 120,100 4.70 4.70
01-06-11 4.40 4.45 4.35 7,700 4.43 4.43
01-06-08 4.45 4.45 4.15 10,500 4.45 4.45
01-06-07 4.25 4.35 4.25 2,500 4.30 4.30
01-06-06 4.25 4.30 4.25 1,900 4.25 4.25
01-06-05 4.30 4.30 4.30 700 4.30 4.30
Date Open High Low Vol Cls adjCls
01-06-04 4.10 4.50 4.10 14,400 4.40 4.40
01-06-01 4.15 4.15 4.10 2,500 4.10 4.10
01-05-31 3.86 4.25 3.85 29,000 4.23 4.23
01-05-30 3.80 3.95 3.80 102,000 3.80 3.80
01-05-29 3.85 3.85 3.85 3,500 3.85 3.85
01-05-25 3.85 3.85 3.70 60,800 3.84 3.84
01-05-24 3.75 3.85 3.75 3,000 3.85 3.85
01-05-23 3.75 3.75 3.75 0 3.75 3.75
01-05-22 3.90 3.90 3.75 8,600 3.75 3.75
Date Open High Low Vol Cls adjCls
01-05-21 3.80 3.90 3.75 7,700 3.90 3.90
01-05-18 3.85 3.85 3.70 1,500 3.80 3.80
01-05-17 3.60 3.88 3.60 2,600 3.80 3.80
01-05-16 3.50 3.70 3.50 3,100 3.65 3.65
01-05-15 3.45 3.60 3.45 2,400 3.60 3.60
01-05-14 3.60 3.60 3.45 7,700 3.46 3.46
01-05-11 3.61 3.61 3.60 700 3.60 3.60
01-05-10 3.80 3.80 3.70 1,100 3.70 3.70
01-05-09 3.60 3.71 3.60 1,100 3.71 3.71
Date Open High Low Vol Cls adjCls
01-05-08 3.86 3.89 3.70 2,300 3.70 3.70
01-05-07 3.70 3.70 3.70 1,500 3.70 3.70
01-05-04 3.80 3.80 3.80 200 3.80 3.80
01-05-03 3.70 3.84 3.70 1,100 3.84 3.84
01-05-02 3.85 3.85 3.70 3,700 3.70 3.70
01-05-01 4.00 4.00 3.90 1,100 3.90 3.90
01-04-30 3.97 4.05 3.97 1,100 4.00 4.00
01-04-27 4.00 4.12 4.00 30,800 4.07 4.07
01-04-26 3.80 4.05 3.75 29,900 4.00 4.00
Date Open High Low Vol Cls adjCls
01-04-25 3.65 3.65 3.60 3,000 3.65 3.65
01-04-24 3.50 3.56 3.50 2,100 3.55 3.55
01-04-23 3.50 3.50 3.35 5,100 3.39 3.39
01-04-20 3.52 3.60 3.00 25,600 3.60 3.60
01-04-19 3.93 3.93 3.61 9,000 3.77 3.77
01-04-18 4.05 4.05 3.85 196,700 3.85 3.85
01-04-17 4.10 4.14 4.00 9,500 4.00 4.00
01-04-16 3.80 4.17 3.80 28,900 4.00 4.00
01-04-12 3.20 3.70 3.20 10,800 3.70 3.70
Date Open High Low Vol Cls adjCls
01-04-11 3.20 3.29 3.16 2,800 3.29 3.29
01-04-10 3.20 3.20 3.20 200 3.20 3.20
01-04-09 3.30 3.30 3.30 200 3.30 3.30
01-04-06 3.40 3.40 3.40 0 3.40 3.40
01-04-05 3.35 3.40 3.35 33,100 3.40 3.40
01-04-04 3.50 3.50 3.25 2,000 3.39 3.39
01-04-03 3.80 3.80 3.60 4,100 3.64 3.64
01-04-02 3.00 4.05 3.00 4,000 3.85 3.85
01-03-30 4.14 4.14 4.14 500 4.14 4.14
Date Open High Low Vol Cls adjCls
01-03-29 4.00 4.10 3.90 6,900 4.10 4.10
01-03-28 4.10 4.25 4.10 1,500 4.25 4.25
01-03-27 4.00 4.10 3.75 34,100 4.10 4.10
01-03-26 4.00 4.00 4.00 2,000 4.00 4.00
01-03-23 4.05 4.05 3.80 10,600 3.90 3.90
01-03-22 4.20 4.20 3.80 20,500 4.10 4.10
01-03-21 4.25 4.25 4.25 1,000 4.25 4.25
01-03-20 4.15 4.30 4.10 1,100 4.30 4.30
01-03-19 4.25 4.25 4.25 1,500 4.25 4.25
Date Open High Low Vol Cls adjCls
01-03-16 4.25 4.31 4.20 1,300 4.31 4.31
01-03-15 4.47 4.47 4.47 500 4.47 4.47
01-03-14 4.00 4.35 4.00 11,600 4.35 4.35
01-03-13 4.50 4.50 4.25 6,300 4.30 4.30
01-03-12 4.40 4.40 4.25 2,500 4.25 4.25
01-03-09 4.75 4.75 4.60 1,300 4.60 4.60
01-03-08 4.50 4.90 4.50 21,600 4.75 4.75
01-03-07 3.85 4.35 3.85 13,000 4.35 4.35
01-03-06 3.75 3.75 3.75 200 3.75 3.75
Date Open High Low Vol Cls adjCls
01-03-05 3.60 3.61 3.60 300 3.61 3.61
01-03-02 3.60 3.60 3.60 0 3.60 3.60
01-03-01 3.68 3.68 3.60 1,700 3.60 3.60
01-02-28 3.50 3.80 3.40 5,800 3.80 3.80
01-02-27 3.70 3.70 3.50 900 3.50 3.50
01-02-26 3.70 3.70 3.50 3,200 3.50 3.50
01-02-23 3.50 3.70 3.50 8,300 3.70 3.70
01-02-22 3.63 3.66 3.50 4,100 3.66 3.66
01-02-21 3.75 3.75 3.75 0 3.75 3.75
Date Open High Low Vol Cls adjCls
01-02-20 3.75 3.75 3.75 800 3.75 3.75
01-02-16 3.80 3.89 3.70 305,700 3.89 3.89
01-02-15 3.80 3.80 3.80 2,000 3.80 3.80
01-02-14 4.00 4.00 3.90 3,000 3.90 3.90
01-02-13 3.90 4.00 3.80 1,800 4.00 4.00
01-02-12 4.05 4.05 4.00 5,300 4.00 4.00
01-02-09 4.14 4.14 4.14 0 4.14 4.14
01-02-08 4.10 4.15 4.10 6,500 4.14 4.14
01-02-07 4.15 4.15 4.00 800 4.15 4.15
Date Open High Low Vol Cls adjCls
01-02-06 4.05 4.28 4.05 22,100 4.25 4.25
01-02-05 4.15 4.25 4.15 27,200 4.25 4.25
01-02-02 4.35 4.35 4.30 16,000 4.30 4.30
01-02-01 4.40 4.40 4.25 9,200 4.35 4.35
01-01-31 4.40 4.50 4.26 22,000 4.39 4.39
01-01-30 4.40 4.60 4.40 29,500 4.40 4.40
01-01-29 4.27 4.40 4.27 800 4.40 4.40
01-01-26 4.38 4.38 4.38 200 4.38 4.38
01-01-25 4.25 4.50 4.25 2,800 4.44 4.44
Date Open High Low Vol Cls adjCls
01-01-24 4.50 4.50 4.38 3,200 4.38 4.38
01-01-23 4.44 4.63 4.44 15,700 4.63 4.63
01-01-22 4.50 4.50 4.31 1,800 4.31 4.31
01-01-19 4.63 4.63 4.38 9,500 4.38 4.38
01-01-18 4.75 4.75 4.69 8,100 4.69 4.69
01-01-17 4.63 5.25 4.63 15,700 4.81 4.81
01-01-16 4.06 4.81 4.06 13,100 4.75 4.75
01-01-12 3.94 3.94 3.94 0 3.94 3.94
01-01-11 3.94 3.94 3.94 600 3.94 3.94
Date Open High Low Vol Cls adjCls
01-01-10 3.75 3.94 3.50 5,000 3.94 3.94
01-01-09 3.88 3.88 3.88 0 3.88 3.88
01-01-08 3.88 3.88 3.69 3,700 3.88 3.88
01-01-05 4.06 4.06 4.06 0 4.06 4.06
01-01-04 3.94 4.06 3.94 1,200 4.06 4.06
01-01-03 4.00 4.00 3.75 4,300 3.88 3.88
01-01-02 4.25 4.25 4.13 1,000 4.13 4.13
00-12-29 3.75 4.50 3.63 38,000 4.38 4.38
00-12-28 4.00 4.00 3.88 7,300 3.88 3.88
Date Open High Low Vol Cls adjCls
00-12-27 3.75 4.00 3.50 15,700 4.00 4.00
00-12-26 4.00 4.00 3.75 12,900 3.88 3.88
00-12-22 3.63 4.19 3.50 21,000 4.13 4.13
00-12-21 3.44 3.50 3.25 3,700 3.50 3.50
00-12-20 3.63 3.63 3.50 6,800 3.50 3.50
00-12-19 3.63 3.94 3.50 16,200 3.75 3.75
00-12-18 3.75 3.75 3.69 6,500 3.75 3.75
00-12-15 4.06 4.06 3.88 3,500 4.06 4.06
00-12-14 4.06 4.06 4.06 0 4.06 4.06
Date Open High Low Vol Cls adjCls
00-12-13 4.06 4.06 4.06 500 4.06 4.06
00-12-12 4.19 4.19 4.13 1,600 4.13 4.13
00-12-11 4.31 4.31 4.19 1,400 4.31 4.31
00-12-08 4.44 4.44 4.44 100 4.44 4.44
00-12-07 4.63 4.63 4.38 2,700 4.56 4.56
00-12-06 4.75 5.06 4.69 8,800 4.69 4.69
00-12-05 4.25 5.06 4.25 42,500 4.88 4.88
00-12-04 4.06 4.25 3.88 10,900 3.88 3.88
00-12-01 3.88 4.00 3.88 7,400 3.88 3.88
Date Open High Low Vol Cls adjCls
00-11-30 3.75 3.94 3.50 38,800 3.88 3.88
00-11-29 4.00 4.00 3.38 38,400 3.88 3.88
00-11-28 4.25 4.25 3.88 10,800 4.19 4.19
00-11-27 4.50 4.50 4.25 3,000 4.25 4.25
00-11-24 4.38 4.38 4.38 200 4.38 4.38
00-11-22 4.19 4.38 4.00 10,400 4.13 4.13
00-11-21 4.38 4.38 4.13 2,300 4.31 4.31
00-11-20 4.31 4.31 4.13 5,200 4.25 4.25
00-11-17 4.50 4.50 4.50 0 4.50 4.50
Date Open High Low Vol Cls adjCls
00-11-16 4.50 4.50 4.44 2,700 4.50 4.50
00-11-15 4.88 4.88 4.63 2,300 4.63 4.63
00-11-14 4.88 5.06 4.50 24,500 5.00 5.00
00-11-13 5.38 5.38 4.50 19,000 5.00 5.00
00-11-10 5.25 5.56 5.25 7,400 5.56 5.56
00-11-09 5.38 5.38 5.25 3,100 5.25 5.25
00-11-08 5.44 5.44 5.44 0 5.44 5.44
00-11-07 5.38 5.44 5.38 1,500 5.44 5.44
00-11-06 5.50 5.50 5.50 7,600 5.50 5.50
Date Open High Low Vol Cls adjCls
00-11-03 5.25 5.50 5.25 3,500 5.38 5.38
00-11-02 5.25 5.56 4.88 12,800 5.44 5.44
00-11-01 5.25 5.56 5.13 17,600 5.13 5.13
00-10-31 5.00 5.06 5.00 4,200 5.06 5.06
00-10-30 5.38 5.63 5.13 21,300 5.25 5.25
00-10-27 5.13 5.56 5.00 14,600 5.50 5.50
00-10-26 5.00 5.13 4.88 7,400 5.00 5.00
00-10-25 4.81 5.25 4.81 42,100 5.13 5.13
00-10-24 4.75 4.75 4.75 4,800 4.75 4.75
Date Open High Low Vol Cls adjCls
00-10-23 4.88 5.00 4.88 900 5.00 5.00
00-10-20 4.75 4.88 4.50 6,700 4.63 4.63
00-10-19 4.63 5.00 4.38 29,100 5.00 5.00
00-10-18 4.56 4.75 4.56 28,400 4.75 4.75
00-10-17 4.25 4.69 4.25 28,400 4.63 4.63
00-10-16 4.00 4.63 3.75 37,000 4.38 4.38
00-10-13 3.81 4.00 3.81 13,500 3.88 3.88
00-10-12 4.13 4.13 3.63 11,400 3.88 3.88
00-10-11 4.38 4.38 4.13 6,000 4.13 4.13
Date Open High Low Vol Cls adjCls
00-10-10 4.13 4.50 4.00 79,600 4.38 4.38
00-10-09 4.00 4.38 3.88 30,000 4.00 4.00
00-10-06 4.38 4.38 3.88 29,500 4.00 4.00
00-10-05 2.88 4.13 2.88 60,400 4.13 4.13
00-10-04 3.00 3.00 3.00 1,400 3.00 3.00
00-10-03 2.56 3.00 2.50 9,700 3.00 3.00
00-10-02 2.50 2.69 2.25 104,300 2.69 2.69
00-09-29 2.88 2.88 2.38 159,200 2.63 2.63
00-09-28 2.81 2.81 2.81 900 2.81 2.81
Date Open High Low Vol Cls adjCls
00-09-27 2.81 2.94 2.81 6,300 2.81 2.81
00-09-26 2.88 2.88 2.81 8,100 2.81 2.81
00-09-25 2.88 2.88 2.88 100 2.88 2.88
00-09-22 3.00 3.00 2.88 19,100 2.88 2.88
00-09-21 3.25 3.25 3.25 0 3.25 3.25
00-09-20 3.13 3.25 3.13 3,200 3.25 3.25
00-09-19 3.00 3.25 3.00 3,000 3.25 3.25
00-09-18 3.25 3.25 2.88 4,200 3.06 3.06
00-09-15 3.44 3.44 3.44 200 3.44 3.44
Date Open High Low Vol Cls adjCls
00-09-14 3.44 3.44 3.31 1,500 3.31 3.31
00-09-13 3.31 3.38 3.31 6,500 3.31 3.31
00-09-12 3.50 3.50 3.38 2,600 3.38 3.38
00-09-11 3.50 3.50 3.38 21,100 3.44 3.44
00-09-08 3.44 3.50 3.31 4,100 3.31 3.31
00-09-07 3.00 3.38 3.00 1,700 3.38 3.38
00-09-06 3.00 3.00 3.00 1,000 3.00 3.00
00-09-05 2.94 3.13 2.94 4,000 3.00 3.00
00-09-01 3.00 3.06 3.00 1,700 3.06 3.06
Date Open High Low Vol Cls adjCls
00-08-31 2.88 3.00 2.88 3,600 3.00 3.00
00-08-30 3.00 3.00 3.00 1,000 3.00 3.00
00-08-29 2.81 3.13 2.81 15,500 3.13 3.13
00-08-28 3.38 3.38 3.00 2,500 3.13 3.13
00-08-25 3.38 3.38 3.06 7,400 3.25 3.25
00-08-24 3.19 3.75 3.19 30,000 3.44 3.44
00-08-23 2.56 2.81 2.56 9,500 2.75 2.75
00-08-22 2.56 2.69 2.56 4,400 2.69 2.69
00-08-21 2.81 2.81 2.50 21,000 2.69 2.69
Date Open High Low Vol Cls adjCls
00-08-18 2.75 2.81 2.63 2,100 2.81 2.81
00-08-17 3.06 3.06 3.00 3,300 3.00 3.00
00-08-16 3.13 3.13 2.88 1,900 3.06 3.06
00-08-15 3.38 3.38 3.13 2,300 3.13 3.13
00-08-14 3.25 3.25 3.25 300 3.25 3.25
00-08-11 3.25 3.38 3.25 2,900 3.25 3.25
00-08-10 3.00 3.38 3.00 15,200 3.38 3.38
00-08-09 3.13 3.19 3.00 2,200 3.13 3.13
00-08-08 3.00 3.00 3.00 1,100 3.00 3.00
Date Open High Low Vol Cls adjCls
00-08-07 3.13 3.13 3.00 3,300 3.00 3.00
00-08-04 3.25 3.25 3.25 800 3.25 3.25
00-08-03 3.25 3.38 2.88 10,900 3.25 3.25
00-08-02 3.13 3.31 3.13 4,000 3.13 3.13
00-08-01 2.88 3.13 2.88 6,600 3.13 3.13
00-07-31 3.38 3.75 3.13 7,800 3.13 3.13
00-07-28 3.63 3.63 3.25 5,200 3.25 3.25
00-07-27 4.06 4.06 3.63 6,500 3.63 3.63
00-07-26 4.19 4.50 3.75 8,700 4.06 4.06
Date Open High Low Vol Cls adjCls
00-07-25 4.31 4.44 4.31 5,200 4.31 4.31
00-07-24 3.94 4.63 3.94 79,300 4.31 4.31
00-07-21 3.88 3.94 3.63 9,600 3.88 3.88
00-07-20 3.38 3.88 3.38 84,300 3.81 3.81
00-07-19 2.75 3.38 2.56 60,400 3.13 3.13
00-07-18 2.63 2.69 2.56 13,700 2.63 2.63
00-07-17 2.69 2.69 2.69 2,600 2.69 2.69
00-07-14 2.63 2.63 2.38 12,300 2.56 2.56
00-07-13 2.75 2.75 2.50 15,200 2.75 2.75
Date Open High Low Vol Cls adjCls
00-07-12 2.75 2.75 2.56 12,200 2.75 2.75
00-07-11 2.81 2.88 2.56 35,200 2.63 2.63
00-07-10 2.94 2.94 2.81 3,500 2.81 2.81
00-07-07 2.81 3.06 2.81 2,500 3.06 3.06
00-07-06 2.81 3.00 2.81 4,800 2.94 2.94
00-07-05 2.88 3.19 2.75 13,000 2.75 2.75
00-07-03 2.56 2.81 2.38 17,400 2.81 2.81
00-06-30 2.63 2.75 2.63 14,000 2.63 2.63
00-06-29 2.69 2.69 2.56 13,600 2.56 2.56
Date Open High Low Vol Cls adjCls
00-06-28 2.75 2.88 2.63 15,300 2.75 2.75
00-06-27 3.06 3.13 2.38 57,900 2.63 2.63
00-06-26 3.13 3.19 3.06 10,500 3.13 3.13
00-06-23 3.13 3.25 3.13 22,300 3.25 3.25
00-06-22 3.50 3.50 3.25 3,900 3.38 3.38
00-06-21 3.44 3.50 3.19 10,700 3.50 3.50
00-06-20 3.44 3.50 3.44 3,500 3.44 3.44
00-06-19 3.44 3.50 3.38 18,500 3.44 3.44
00-06-16 3.50 3.50 3.50 500 3.50 3.50
Date Open High Low Vol Cls adjCls
00-06-15 3.50 3.63 3.44 76,200 3.63 3.63
00-06-14 3.63 3.63 3.44 13,200 3.44 3.44
00-06-13 3.75 3.75 3.69 3,100 3.69 3.69
00-06-12 3.81 3.81 3.75 5,200 3.75 3.75
00-06-09 3.88 3.88 3.88 6,100 3.88 3.88
00-06-08 3.75 3.88 3.75 6,800 3.75 3.75
00-06-07 3.75 3.75 3.63 3,000 3.75 3.75
00-06-06 3.69 3.88 3.56 19,500 3.63 3.63
00-06-05 3.69 3.88 3.56 16,500 3.56 3.56
Date Open High Low Vol Cls adjCls
00-06-02 3.88 4.00 3.50 35,900 3.75 3.75
00-06-01 3.63 3.75 3.63 1,200 3.75 3.75
00-05-31 3.81 3.94 3.69 6,400 3.75 3.75
00-05-30 3.88 4.00 3.69 9,300 3.88 3.88
00-05-26 4.13 4.13 3.88 66,700 4.00 4.00
00-05-25 4.19 4.19 4.19 5,000 4.19 4.19
00-05-24 4.25 4.38 4.13 5,200 4.25 4.25
00-05-23 4.38 4.38 4.25 3,700 4.25 4.25
00-05-22 4.75 4.75 4.50 4,500 4.50 4.50
Date Open High Low Vol Cls adjCls
00-05-19 4.75 5.00 4.75 31,500 4.88 4.88
00-05-18 4.88 4.94 4.63 22,600 4.75 4.75
00-05-17 4.63 4.81 4.38 28,600 4.75 4.75
00-05-16 4.88 4.88 4.63 25,600 4.88 4.88
00-05-15 4.88 4.88 4.63 13,300 4.63 4.63
00-05-12 4.63 4.75 4.63 2,600 4.69 4.69
00-05-11 4.25 4.63 4.25 17,100 4.50 4.50
00-05-10 4.75 4.75 4.31 16,500 4.31 4.31
00-05-09 4.94 4.94 4.81 9,400 4.81 4.81
Date Open High Low Vol Cls adjCls
00-05-08 5.00 5.06 4.94 15,400 5.06 5.06
00-05-05 4.88 5.13 4.88 11,600 5.06 5.06
00-05-04 4.81 4.81 4.75 500 4.75 4.75
00-05-03 4.75 4.88 4.50 11,000 4.88 4.88
00-05-02 4.50 5.00 4.50 5,700 4.88 4.88
00-05-01 4.38 4.75 4.38 14,400 4.69 4.69
00-04-28 4.13 4.63 4.13 16,900 4.50 4.50
00-04-27 4.38 4.50 4.13 7,900 4.19 4.19
00-04-26 4.25 4.63 4.25 9,300 4.44 4.44
Date Open High Low Vol Cls adjCls
00-04-25 3.75 5.13 3.56 57,800 4.19 4.19
00-04-24 3.75 3.75 3.63 5,400 3.63 3.63
00-04-20 3.88 3.88 3.69 2,900 3.88 3.88
00-04-19 3.75 4.00 3.63 63,300 3.81 3.81
00-04-18 3.50 4.13 3.50 58,900 3.88 3.88
00-04-17 3.50 3.50 3.00 81,800 3.38 3.38
00-04-14 4.38 4.44 3.44 42,500 3.69 3.69
00-04-13 4.63 4.63 4.06 11,300 4.50 4.50
00-04-12 4.63 4.69 4.44 7,700 4.50 4.50
Date Open High Low Vol Cls adjCls
00-04-11 4.56 4.75 4.44 22,400 4.63 4.63
00-04-10 4.88 5.00 4.63 12,000 4.63 4.63
00-04-07 4.44 5.13 4.44 24,600 5.06 5.06
00-04-06 4.63 4.88 4.38 105,800 4.56 4.56
00-04-05 3.88 4.75 3.75 22,200 4.50 4.50
00-04-04 4.38 4.50 3.75 36,100 4.00 4.00
00-04-03 4.75 4.88 4.38 18,800 4.50 4.50
00-03-31 4.50 4.75 4.50 22,400 4.75 4.75
00-03-30 4.38 5.00 4.13 48,900 4.38 4.38
Date Open High Low Vol Cls adjCls
00-03-29 4.88 5.00 4.25 58,100 4.50 4.50
00-03-28 5.00 5.19 4.88 30,900 5.00 5.00
00-03-27 5.25 5.31 5.06 7,700 5.06 5.06
00-03-24 5.69 5.75 5.13 20,600 5.25 5.25
00-03-23 5.63 5.63 5.56 7,800 5.56 5.56
00-03-22 5.56 5.88 5.56 14,000 5.75 5.75
00-03-21 5.56 5.63 5.13 32,500 5.56 5.56
00-03-20 5.50 5.88 5.50 21,000 5.63 5.63
00-03-17 5.69 5.88 5.38 9,500 5.50 5.50
Date Open High Low Vol Cls adjCls
00-03-16 5.88 5.94 5.38 26,200 5.75 5.75
00-03-15 6.50 6.50 5.75 69,200 6.00 6.00
00-03-14 7.50 7.50 6.56 24,800 6.63 6.63
00-03-13 7.88 7.94 7.38 51,800 7.50 7.50
00-03-10 8.31 8.38 7.38 98,900 7.94 7.94
00-03-09 8.13 8.44 7.75 127,500 8.31 8.31
00-03-08 7.75 8.38 7.56 84,300 8.00 8.00
00-03-07 8.25 8.44 7.44 190,300 7.50 7.50
00-03-06 6.75 7.88 6.75 131,700 7.50 7.50
Date Open High Low Vol Cls adjCls
00-03-03 6.81 6.81 6.13 42,400 6.63 6.63
00-03-02 7.00 7.25 6.50 35,900 6.94 6.94
00-03-01 6.81 7.13 6.56 29,000 7.13 7.13
00-02-29 6.63 6.75 6.25 117,800 6.69 6.69
00-02-28 7.63 7.63 6.50 103,800 6.50 6.50
00-02-25 6.88 8.25 6.88 166,500 7.38 7.38
00-02-24 8.13 8.13 6.75 88,900 7.00 7.00
00-02-23 7.88 8.19 7.63 124,400 8.00 8.00
00-02-22 7.63 9.63 6.88 334,600 7.50 7.50
Date Open High Low Vol Cls adjCls
00-02-18 6.94 7.88 6.63 183,900 7.50 7.50
00-02-17 5.75 7.19 5.75 368,400 6.63 6.63
00-02-16 5.50 5.75 5.44 16,900 5.75 5.75
00-02-15 5.19 5.69 5.19 69,700 5.38 5.38
00-02-14 5.25 5.25 5.06 11,200 5.06 5.06
00-02-11 5.13 5.38 5.13 30,800 5.13 5.13
00-02-10 5.25 5.31 5.13 36,800 5.25 5.25
00-02-09 4.88 5.19 4.88 33,200 5.19 5.19
00-02-08 4.88 5.13 4.88 104,700 5.00 5.00
Date Open High Low Vol Cls adjCls
00-02-07 4.63 5.00 4.63 25,700 5.00 5.00
00-02-04 4.75 4.94 4.75 20,200 4.75 4.75
00-02-03 4.88 5.00 4.75 41,100 5.00 5.00
00-02-02 5.31 5.31 4.88 22,200 5.00 5.00
00-02-01 4.63 5.13 4.63 65,900 5.06 5.06
00-01-31 4.63 4.75 4.56 7,400 4.63 4.63
00-01-28 4.81 5.00 4.63 50,400 4.75 4.75
00-01-27 4.81 4.88 4.69 4,900 4.81 4.81
00-01-26 5.00 5.00 4.75 27,000 4.81 4.81
Date Open High Low Vol Cls adjCls
00-01-25 5.06 5.13 4.94 20,200 5.13 5.13
00-01-24 5.63 6.13 5.13 105,800 5.13 5.13
00-01-21 5.44 5.63 5.38 39,300 5.50 5.50
00-01-20 5.06 5.56 5.06 56,100 5.56 5.56
00-01-19 4.63 5.25 4.31 99,300 5.13 5.13
00-01-18 4.31 4.75 4.25 24,400 4.75 4.75
00-01-14 4.38 4.50 4.13 39,400 4.38 4.38
00-01-13 4.88 4.94 4.63 22,300 4.63 4.63
00-01-12 5.25 5.50 4.94 42,700 4.94 4.94
Date Open High Low Vol Cls adjCls
00-01-11 5.31 5.50 5.13 26,400 5.38 5.38
00-01-10 5.38 5.50 5.00 35,200 5.31 5.31
00-01-07 5.50 5.50 5.06 30,900 5.38 5.38
00-01-06 5.38 5.50 5.13 10,700 5.38 5.38
00-01-05 5.56 5.56 5.50 14,300 5.50 5.50
00-01-04 5.63 5.75 5.38 25,100 5.63 5.63
00-01-03 6.13 6.19 5.38 51,800 5.50 5.50
99-12-31 5.06 6.25 5.06 47,000 6.00 6.00
99-12-30 4.94 5.25 4.94 13,300 5.13 5.13
Date Open High Low Vol Cls adjCls
99-12-29 4.88 4.94 4.69 16,600 4.94 4.94
99-12-28 4.63 4.88 4.63 29,500 4.75 4.75
99-12-27 4.88 4.88 4.50 120,500 4.63 4.63
99-12-23 5.06 5.50 4.81 52,400 4.88 4.88
99-12-22 5.38 5.38 5.00 25,600 5.13 5.13
99-12-21 5.44 6.00 5.38 72,700 5.38 5.38
99-12-20 5.56 5.88 5.31 92,200 5.31 5.31
99-12-17 4.50 5.63 4.50 150,000 5.56 5.56
99-12-16 4.75 4.81 4.50 50,700 4.56 4.56
Date Open High Low Vol Cls adjCls
99-12-15 3.81 4.94 3.81 202,700 4.63 4.63
99-12-14 4.00 4.00 3.81 45,900 3.81 3.81
99-12-13 4.13 4.13 3.88 56,300 3.94 3.94
99-12-10 4.06 4.25 4.00 21,700 4.19 4.19
99-12-09 4.75 4.75 4.13 108,300 4.19 4.19
99-12-08 5.00 5.13 4.50 47,300 4.88 4.88
99-12-07 5.06 5.13 4.88 41,800 5.13 5.13
99-12-06 5.19 5.38 5.00 72,600 5.19 5.19
99-12-03 5.44 5.69 5.19 50,200 5.25 5.25
Date Open High Low Vol Cls adjCls
99-12-02 5.50 5.50 4.88 118,700 5.38 5.38
99-12-01 6.94 6.94 5.13 259,800 5.44 5.44
99-11-30 6.56 7.38 6.50 268,400 7.00 7.00
99-11-29 6.25 6.56 6.00 232,300 6.44 6.44
99-11-26 5.88 6.00 5.69 99,200 6.00 6.00
99-11-24 5.88 5.94 5.69 40,400 5.75 5.75
99-11-23 6.06 6.06 5.56 83,600 5.88 5.88
99-11-22 5.81 6.06 5.38 263,000 5.88 5.88
99-11-19 4.94 5.44 4.94 43,800 5.44 5.44
Date Open High Low Vol Cls adjCls
99-11-18 5.13 5.25 5.00 38,700 5.00 5.00
99-11-17 5.13 5.38 5.00 30,000 5.06 5.06
99-11-16 4.75 5.38 4.75 82,500 5.00 5.00
99-11-15 5.19 5.38 4.75 36,400 4.88 4.88
99-11-12 5.25 5.25 4.63 43,900 5.00 5.00
99-11-11 5.00 5.50 5.00 72,200 5.13 5.13
99-11-10 5.63 5.75 4.88 229,600 4.94 4.94
99-11-09 4.75 5.50 4.63 234,400 5.13 5.13
99-11-08 3.94 4.63 3.94 169,000 4.50 4.50
Date Open High Low Vol Cls adjCls
99-11-05 3.69 3.81 3.63 34,500 3.81 3.81
99-11-04 3.13 3.63 3.06 46,600 3.63 3.63
99-11-03 3.19 3.50 3.00 63,400 3.00 3.00
99-11-02 2.94 3.13 2.81 56,100 3.13 3.13
99-11-01 3.00 3.06 2.81 19,400 2.81 2.81
99-10-29 2.81 3.00 2.81 18,300 2.88 2.88
99-10-28 2.88 2.88 2.81 40,200 2.81 2.81
99-10-27 3.06 3.06 2.88 16,100 2.94 2.94
99-10-26 3.06 3.06 2.88 76,600 3.06 3.06
Date Open High Low Vol Cls adjCls
99-10-25 3.00 3.00 2.81 12,600 2.94 2.94
99-10-22 3.25 3.25 3.00 17,900 3.00 3.00
99-10-21 2.63 3.13 2.63 107,100 3.00 3.00
99-10-20 2.56 2.63 2.50 11,100 2.63 2.63
99-10-19 2.63 2.63 2.56 1,500 2.56 2.56
99-10-18 2.81 2.81 2.56 8,800 2.63 2.63
99-10-15 2.94 2.94 2.69 17,500 2.69 2.69
99-10-14 3.00 3.00 2.94 20,000 3.00 3.00
99-10-13 3.06 3.19 3.06 16,000 3.13 3.13
Date Open High Low Vol Cls adjCls
99-10-12 3.25 3.25 3.06 18,400 3.06 3.06
99-10-11 3.31 3.31 3.06 62,500 3.06 3.06
99-10-08 3.06 3.38 3.06 24,100 3.19 3.19
99-10-07 3.13 3.38 3.00 46,100 3.19 3.19
99-10-06 2.88 3.25 2.81 138,100 3.19 3.19
99-10-05 2.81 2.88 2.75 23,700 2.81 2.81
99-10-04 2.50 2.75 2.50 70,800 2.69 2.69
99-10-01 2.75 2.75 2.56 6,800 2.56 2.56
99-09-30 2.69 2.75 2.63 27,500 2.69 2.69
Date Open High Low Vol Cls adjCls
99-09-29 2.63 2.75 2.63 2,500 2.63 2.63
99-09-28 2.81 2.81 2.63 4,000 2.63 2.63
99-09-27 2.75 2.75 2.69 9,500 2.69 2.69
99-09-24 2.69 2.75 2.63 2,900 2.63 2.63
99-09-23 2.88 2.88 2.75 5,400 2.75 2.75
99-09-22 2.94 2.94 2.75 5,900 2.81