Digi International Inc. (DGII)

9.67
+0.39 (+4.95%)
Exchange
NMS
Day Range
7.70 - 8.28
52 Week Range
7.70 - 13.53
Open
8.11
Avg. Vol
184,692
Market Cap
213.41M
Short ratio
1.59
PE ratio
15.84
PEG Ratio
0.75
Earnings Share
0.52

Digi International Inc. (DGII) Historicals

</
Date Open High Low Vol Cls adjCls
16-02-12 8.11 8.28 7.70 116,400 8.27 8.27
16-02-11 8.17 8.18 7.87 135,400 7.88 7.88
16-02-10 8.35 8.58 8.28 55,500 8.29 8.29
16-02-09 8.39 8.56 8.21 80,300 8.29 8.29
16-02-08 8.46 8.62 8.26 131,000 8.48 8.48
16-02-05 8.83 8.84 8.40 105,600 8.56 8.56
16-02-04 8.94 8.99 8.72 110,000 8.83 8.83
16-02-03 8.78 8.93 8.61 121,800 8.89 8.89
16-02-02 9.07 9.19 8.66 110,200 8.74 8.74
Date Open High Low Vol Cls adjCls
16-02-01 9.11 9.26 8.90 152,300 9.19 9.19
16-01-29 8.90 9.21 8.83 266,300 9.12 9.12
16-01-28 8.87 8.94 8.74 233,900 8.91 8.91
16-01-27 9.00 9.00 8.67 257,500 8.83 8.83
16-01-26 8.66 9.07 8.43 302,300 9.03 9.03
16-01-25 9.11 9.63 8.48 852,200 8.62 8.62
16-01-22 9.50 9.56 8.56 941,600 8.78 8.78
16-01-21 10.51 10.58 9.76 177,300 10.45 10.45
16-01-20 10.21 10.51 9.84 121,700 10.40 10.40
Date Open High Low Vol Cls adjCls
16-01-19 10.49 10.63 10.24 152,300 10.41 10.41
16-01-15 10.31 10.47 9.99 178,100 10.47 10.47
16-01-14 10.55 12.23 10.48 155,900 10.62 10.62
16-01-13 10.81 10.84 10.42 95,800 10.45 10.45
16-01-12 11.00 11.00 10.61 103,800 10.80 10.80
16-01-11 10.84 10.97 10.75 109,500 10.88 10.88
16-01-08 10.97 11.16 10.68 312,000 10.74 10.74
16-01-07 10.92 11.05 10.72 120,700 10.85 10.85
16-01-06 10.84 11.16 10.84 149,700 11.04 11.04
Date Open High Low Vol Cls adjCls
16-01-05 10.88 11.12 10.69 130,900 11.03 11.03
16-01-04 11.23 11.25 10.77 193,300 10.83 10.83
15-12-31 11.71 11.96 11.34 142,200 11.38 11.38
15-12-30 11.69 11.79 11.64 114,300 11.67 11.67
15-12-29 11.39 11.71 11.14 143,900 11.67 11.67
15-12-28 11.82 11.85 11.34 116,000 11.40 11.40
15-12-24 11.72 12.00 11.72 59,400 11.94 11.94
15-12-23 12.00 12.00 11.74 83,400 11.76 11.76
15-12-22 11.57 11.90 11.37 153,000 11.88 11.88
Date Open High Low Vol Cls adjCls
15-12-21 11.83 12.02 11.41 225,500 11.64 11.64
15-12-18 11.86 11.97 11.66 593,700 11.74 11.74
15-12-17 12.07 12.48 11.90 215,600 11.93 11.93
15-12-16 12.12 12.25 11.50 109,600 12.09 12.09
15-12-15 11.90 12.15 11.59 156,100 12.08 12.08
15-12-14 11.91 11.91 11.67 163,300 11.80 11.80
15-12-11 12.08 12.25 11.75 95,900 12.02 12.02
15-12-10 12.46 12.51 12.22 79,300 12.27 12.27
15-12-09 12.53 12.70 12.40 99,700 12.49 12.49
Date Open High Low Vol Cls adjCls
15-12-08 12.59 12.70 12.25 79,700 12.54 12.54
15-12-07 12.68 12.68 12.55 132,000 12.64 12.64
15-12-04 12.57 12.71 12.37 159,600 12.61 12.61
15-12-03 12.84 12.85 12.50 141,700 12.51 12.51
15-12-02 12.70 12.77 12.59 145,600 12.73 12.73
15-12-01 12.58 12.84 12.53 156,700 12.64 12.64
15-11-30 12.52 12.84 12.31 364,500 12.51 12.51
15-11-27 12.37 12.56 12.29 90,800 12.54 12.54
15-11-25 12.30 12.52 12.01 196,900 12.35 12.35
Date Open High Low Vol Cls adjCls
15-11-24 12.55 12.55 12.22 102,300 12.45 12.45
15-11-23 12.50 12.57 12.35 251,200 12.50 12.50
15-11-20 12.72 12.72 12.46 236,200 12.60 12.60
15-11-19 12.65 12.67 12.51 80,100 12.63 12.63
15-11-18 12.68 12.75 12.46 139,100 12.65 12.65
15-11-17 12.61 12.71 12.50 124,500 12.57 12.57
15-11-16 12.03 12.78 12.03 405,700 12.62 12.62
15-11-13 12.25 12.43 12.00 89,200 12.09 12.09
15-11-12 12.52 12.55 12.17 93,000 12.37 12.37
Date Open High Low Vol Cls adjCls
15-11-11 12.76 12.85 12.40 82,700 12.50 12.50
15-11-10 12.92 12.92 12.56 127,300 12.78 12.78
15-11-09 12.69 13.00 12.61 183,900 12.80 12.80
15-11-06 12.86 12.90 12.55 152,400 12.67 12.67
15-11-05 12.62 12.95 12.38 107,600 12.83 12.83
15-11-04 12.61 12.88 12.61 140,700 12.77 12.77
15-11-03 12.81 12.98 12.64 240,000 12.68 12.68
15-11-02 13.12 13.30 12.75 433,200 13.00 13.00
15-10-30 12.91 13.53 12.12 294,300 12.90 12.90
Date Open High Low Vol Cls adjCls
15-10-29 11.76 11.95 11.50 57,200 11.73 11.73
15-10-28 11.88 12.07 11.34 156,700 11.87 11.87
15-10-27 12.07 12.16 11.75 77,800 11.82 11.82
15-10-26 12.35 12.40 11.99 59,400 12.07 12.07
15-10-23 12.40 12.59 12.23 49,900 12.40 12.40
15-10-22 12.32 12.60 12.24 53,700 12.33 12.33
15-10-21 12.51 12.78 12.20 90,800 12.27 12.27
15-10-20 12.51 12.59 12.35 87,200 12.51 12.51
15-10-19 12.25 12.50 12.17 49,600 12.47 12.47
Date Open High Low Vol Cls adjCls
15-10-16 12.39 12.39 12.18 32,600 12.35 12.35
15-10-15 12.20 12.40 12.11 57,800 12.40 12.40
15-10-14 12.28 12.36 11.85 73,400 12.20 12.20
15-10-13 12.76 12.76 11.90 121,400 12.29 12.29
15-10-12 12.57 12.91 12.48 133,300 12.68 12.68
15-10-09 12.44 12.53 12.22 205,800 12.48 12.48
15-10-08 12.02 12.45 11.95 79,300 12.35 12.35
15-10-07 11.96 12.02 11.62 197,900 12.02 12.02
15-10-06 11.98 11.99 11.75 68,100 11.86 11.86
Date Open High Low Vol Cls adjCls
15-10-05 11.75 12.12 11.67 96,700 11.92 11.92
15-10-02 11.32 11.68 11.18 76,700 11.65 11.65
15-10-01 11.86 11.86 11.33 97,700 11.49 11.49
15-09-30 11.58 11.94 11.50 141,900 11.79 11.79
15-09-29 11.95 11.95 11.38 111,700 11.47 11.47
15-09-28 11.80 12.08 11.76 171,800 11.86 11.86
15-09-25 11.14 11.98 11.08 312,200 11.82 11.82
15-09-24 10.61 11.03 10.61 138,000 11.00 11.00
15-09-23 10.60 10.81 10.48 51,200 10.76 10.76
Date Open High Low Vol Cls adjCls
15-09-22 10.67 10.73 10.50 27,300 10.53 10.53
15-09-21 10.70 10.79 10.55 47,800 10.70 10.70
15-09-18 10.55 10.77 10.51 108,300 10.57 10.57
15-09-17 10.52 10.84 10.48 66,700 10.69 10.69
15-09-16 10.50 10.62 10.46 80,800 10.57 10.57
15-09-15 10.40 10.50 10.34 58,300 10.48 10.48
15-09-14 10.45 10.45 10.30 55,200 10.34 10.34
15-09-11 10.19 10.43 10.19 26,600 10.41 10.41
15-09-10 10.21 10.44 10.19 35,800 10.30 10.30
Date Open High Low Vol Cls adjCls
15-09-09 10.37 10.48 10.26 66,800 10.31 10.31
15-09-08 10.35 10.47 10.20 86,800 10.29 10.29
15-09-04 10.18 10.35 10.17 24,800 10.19 10.19
15-09-03 10.10 10.48 10.10 85,300 10.27 10.27
15-09-02 10.13 10.19 9.93 31,700 10.16 10.16
15-09-01 10.20 10.25 10.01 145,200 10.02 10.02
15-08-31 10.07 10.24 10.05 87,500 10.24 10.24
15-08-28 9.89 10.25 9.84 111,600 10.06 10.06
15-08-27 9.78 9.94 9.59 128,800 9.87 9.87
Date Open High Low Vol Cls adjCls
15-08-26 9.66 9.74 9.41 48,200 9.70 9.70
15-08-25 9.83 9.95 9.45 52,100 9.51 9.51
15-08-24 9.90 9.93 9.50 90,000 9.55 9.55
15-08-21 9.80 10.05 9.56 82,500 9.95 9.95
15-08-20 10.04 10.23 9.98 82,700 9.99 9.99
15-08-19 9.92 10.20 9.85 61,200 10.06 10.06
15-08-18 10.08 10.25 9.92 192,900 9.94 9.94
15-08-17 10.03 10.14 10.00 55,200 10.08 10.08
15-08-14 9.83 10.14 9.83 60,200 10.03 10.03
Date Open High Low Vol Cls adjCls
15-08-13 9.80 10.09 9.80 39,700 9.86 9.86
15-08-12 9.84 9.92 9.69 24,600 9.82 9.82
15-08-11 9.96 9.99 9.83 41,400 9.86 9.86
15-08-10 10.05 10.13 9.95 57,000 9.99 9.99
15-08-07 9.74 10.14 9.74 48,000 9.99 9.99
15-08-06 10.04 10.06 9.83 25,000 9.83 9.83
15-08-05 10.08 10.14 9.82 67,600 9.99 9.99
15-08-04 9.99 10.03 9.85 51,800 9.94 9.94
15-08-03 10.08 10.13 9.93 52,500 10.03 10.03
Date Open High Low Vol Cls adjCls
15-07-31 10.03 10.15 10.03 53,400 10.12 10.12
15-07-30 9.97 10.03 9.91 34,600 9.98 9.98
15-07-29 9.94 10.03 9.94 38,000 9.97 9.97
15-07-28 10.00 10.09 9.84 86,200 10.00 10.00
15-07-27 9.79 10.09 9.79 107,400 10.06 10.06
15-07-24 9.60 10.00 9.52 176,400 9.90 9.90
15-07-23 9.58 9.68 9.39 45,100 9.53 9.53
15-07-22 9.66 9.75 9.58 25,200 9.61 9.61
15-07-21 9.93 9.99 9.61 40,400 9.74 9.74
Date Open High Low Vol Cls adjCls
15-07-20 10.20 10.20 9.87 27,400 9.94 9.94
15-07-17 10.13 10.18 9.94 49,300 10.15 10.15
15-07-16 10.10 10.20 10.09 93,400 10.16 10.16
15-07-15 10.17 10.18 9.99 32,000 10.09 10.09
15-07-14 10.25 10.25 10.15 28,900 10.18 10.18
15-07-13 10.14 10.24 10.12 27,000 10.19 10.19
15-07-10 9.84 10.10 9.84 51,200 10.08 10.08
15-07-09 9.94 10.01 9.73 95,300 9.78 9.78
15-07-08 9.79 9.98 9.71 93,700 9.81 9.81
Date Open High Low Vol Cls adjCls
15-07-07 10.00 10.03 9.70 68,100 9.94 9.94
15-07-06 9.89 10.05 9.85 47,400 9.98 9.98
15-07-02 9.75 10.03 9.75 56,900 9.92 9.92
15-07-01 9.65 9.84 9.51 200,300 9.75 9.75
15-06-30 9.55 9.58 9.42 47,500 9.55 9.55
15-06-29 9.61 9.67 9.50 44,100 9.51 9.51
15-06-26 9.68 9.78 9.58 131,500 9.58 9.58
15-06-25 9.68 9.80 9.57 170,100 9.69 9.69
15-06-24 9.80 9.90 9.62 79,500 9.69 9.69
Date Open High Low Vol Cls adjCls
15-06-23 9.93 10.01 9.83 35,600 9.90 9.90
15-06-22 10.17 10.25 9.94 76,800 9.97 9.97
15-06-19 10.25 10.38 10.13 116,900 10.16 10.16
15-06-18 10.06 10.31 10.02 71,900 10.28 10.28
15-06-17 9.85 10.18 9.84 107,600 10.06 10.06
15-06-16 10.04 10.08 9.66 141,400 9.81 9.81
15-06-15 10.02 10.19 9.90 43,100 10.06 10.06
15-06-12 10.11 10.18 10.03 21,800 10.06 10.06
15-06-11 10.04 10.20 10.01 42,800 10.11 10.11
Date Open High Low Vol Cls adjCls
15-06-10 9.94 10.17 9.94 71,100 10.06 10.06
15-06-09 9.92 9.93 9.77 33,500 9.86 9.86
15-06-08 9.91 10.02 9.88 19,900 9.94 9.94
15-06-05 9.91 9.98 9.73 44,500 9.97 9.97
15-06-04 9.92 10.07 9.80 28,600 9.91 9.91
15-06-03 9.60 9.97 9.59 44,800 9.95 9.95
15-06-02 10.04 10.10 9.55 115,900 9.61 9.61
15-06-01 10.07 10.22 10.00 31,100 10.04 10.04
15-05-29 9.86 10.05 9.85 74,600 9.96 9.96
Date Open High Low Vol Cls adjCls
15-05-28 9.86 10.16 9.79 123,700 9.99 9.99
15-05-27 9.41 9.85 9.36 70,400 9.80 9.80
15-05-26 9.50 9.57 9.22 41,800 9.34 9.34
15-05-22 9.16 9.53 9.12 58,000 9.50 9.50
15-05-21 9.37 9.37 9.05 70,200 9.16 9.16
15-05-20 9.56 9.56 9.25 64,200 9.29 9.29
15-05-19 9.47 9.59 9.31 33,200 9.52 9.52
15-05-18 9.46 9.61 9.39 31,200 9.47 9.47
15-05-15 9.54 9.54 9.27 57,300 9.39 9.39
Date Open High Low Vol Cls adjCls
15-05-14 9.38 9.54 9.31 49,500 9.52 9.52
15-05-13 9.44 9.47 9.26 43,100 9.34 9.34
15-05-12 9.54 9.54 9.37 67,000 9.42 9.42
15-05-11 9.68 9.84 9.55 45,400 9.56 9.56
15-05-08 9.76 9.80 9.64 49,300 9.75 9.75
15-05-07 9.76 9.80 9.61 36,600 9.66 9.66
15-05-06 9.63 9.81 9.52 49,500 9.81 9.81
15-05-05 9.78 9.91 9.44 87,700 9.68 9.68
15-05-04 9.90 10.11 9.81 39,400 9.84 9.84
Date Open High Low Vol Cls adjCls
15-05-01 10.06 10.16 9.84 49,600 9.91 9.91
15-04-30 9.96 10.11 9.91 116,100 10.10 10.10
15-04-29 10.17 10.17 9.94 93,500 10.04 10.04
15-04-28 10.00 10.21 10.00 82,700 10.18 10.18
15-04-27 9.98 10.14 9.89 108,100 10.06 10.06
15-04-24 10.56 10.69 9.81 111,000 10.00 10.00
15-04-23 9.42 9.67 9.35 36,200 9.64 9.64
15-04-22 9.34 9.43 9.20 53,300 9.40 9.40
15-04-21 9.25 9.36 9.18 20,600 9.29 9.29
Date Open High Low Vol Cls adjCls
15-04-20 9.10 9.49 9.10 57,400 9.25 9.25
15-04-17 9.08 9.26 8.95 88,000 9.12 9.12
15-04-16 9.40 9.47 9.13 76,000 9.15 9.15
15-04-15 9.72 9.72 9.38 96,200 9.42 9.42
15-04-14 9.70 9.76 9.59 59,300 9.71 9.71
15-04-13 9.92 9.92 9.68 41,000 9.75 9.75
15-04-10 10.05 10.05 9.88 28,700 9.94 9.94
15-04-09 9.98 10.04 9.84 18,500 9.98 9.98
15-04-08 10.10 10.21 9.93 84,100 10.02 10.02
Date Open High Low Vol Cls adjCls
15-04-07 10.17 10.33 9.99 48,500 10.09 10.09
15-04-06 10.06 10.20 9.99 18,900 10.16 10.16
15-04-02 10.14 10.24 10.08 65,800 10.16 10.16
15-04-01 9.92 10.26 9.71 58,900 10.23 10.23
15-03-31 9.98 10.05 9.70 79,800 9.98 9.98
15-03-30 10.12 10.12 9.90 68,600 10.00 10.00
15-03-27 9.85 10.11 9.76 61,300 10.02 10.02
15-03-26 9.70 9.85 9.69 61,800 9.83 9.83
15-03-25 10.40 10.41 9.72 75,500 9.73 9.73
Date Open High Low Vol Cls adjCls
15-03-24 10.34 10.63 10.32 67,600 10.39 10.39
15-03-23 10.25 10.42 10.25 84,900 10.33 10.33
15-03-20 10.30 10.43 9.96 148,700 10.34 10.34
15-03-19 10.27 10.36 10.14 106,800 10.24 10.24
15-03-18 10.37 10.37 10.06 47,300 10.33 10.33
15-03-17 10.18 10.45 10.16 51,600 10.42 10.42
15-03-16 10.26 10.26 10.05 65,100 10.18 10.18
15-03-13 10.23 10.38 10.00 52,600 10.24 10.24
15-03-12 10.19 10.33 10.02 91,500 10.28 10.28
Date Open High Low Vol Cls adjCls
15-03-11 9.99 10.24 9.94 48,300 10.09 10.09
15-03-10 10.01 10.11 9.95 65,900 10.00 10.00
15-03-09 10.14 10.27 10.04 53,200 10.15 10.15
15-03-06 10.13 10.22 10.07 57,800 10.08 10.08
15-03-05 10.43 10.43 10.07 46,000 10.25 10.25
15-03-04 10.45 10.54 10.30 57,600 10.45 10.45
15-03-03 10.54 10.72 10.49 55,100 10.53 10.53
15-03-02 10.60 10.78 10.44 45,300 10.62 10.62
15-02-27 10.74 10.74 10.57 51,000 10.58 10.58
Date Open High Low Vol Cls adjCls
15-02-26 10.38 10.76 10.30 61,000 10.74 10.74
15-02-25 10.33 10.41 10.30 47,800 10.39 10.39
15-02-24 10.22 10.39 10.12 78,000 10.30 10.30
15-02-23 10.12 10.29 9.85 76,800 10.24 10.24
15-02-20 10.28 10.28 10.04 56,000 10.20 10.20
15-02-19 10.22 10.37 10.13 28,700 10.32 10.32
15-02-18 10.25 10.28 10.16 36,000 10.28 10.28
15-02-17 10.34 10.34 10.11 42,800 10.23 10.23
15-02-13 10.13 10.33 10.11 66,900 10.31 10.31
Date Open High Low Vol Cls adjCls
15-02-12 10.16 10.22 10.11 69,700 10.15 10.15
15-02-11 10.09 10.20 10.01 41,100 10.14 10.14
15-02-10 10.20 10.25 9.64 134,000 10.16 10.16
15-02-09 10.24 10.39 10.14 45,600 10.15 10.15
15-02-06 10.16 10.35 9.98 281,300 10.33 10.33
15-02-05 10.22 10.36 10.13 73,500 10.20 10.20
15-02-04 10.05 10.37 9.70 129,300 10.23 10.23
15-02-03 10.28 10.44 10.04 97,400 10.11 10.11
15-02-02 9.62 10.29 9.59 138,800 10.20 10.20
Date Open High Low Vol Cls adjCls
15-01-30 9.40 9.65 9.35 274,500 9.55 9.55
15-01-29 9.28 9.51 9.03 62,400 9.50 9.50
15-01-28 9.50 9.50 9.13 77,100 9.26 9.26
15-01-27 9.26 9.50 9.17 191,800 9.46 9.46
15-01-26 9.04 9.43 8.91 64,700 9.42 9.42
15-01-23 8.88 9.09 8.58 154,000 9.04 9.04
15-01-22 8.40 8.93 8.31 93,300 8.91 8.91
15-01-21 8.27 8.39 8.23 66,800 8.35 8.35
15-01-20 8.51 8.51 8.24 34,500 8.26 8.26
Date Open High Low Vol Cls adjCls
15-01-16 8.35 8.50 8.27 50,100 8.49 8.49
15-01-15 8.75 8.77 8.36 32,200 8.38 8.38
15-01-14 8.69 8.75 8.54 23,300 8.70 8.70
15-01-13 8.69 8.97 8.56 63,400 8.76 8.76
15-01-12 8.56 8.69 8.45 42,800 8.63 8.63
15-01-09 8.87 8.88 8.54 82,100 8.59 8.59
15-01-08 9.06 9.09 8.81 252,900 8.90 8.90
15-01-07 9.04 9.06 8.88 66,900 9.02 9.02
15-01-06 9.03 9.20 8.87 111,400 8.94 8.94
Date Open High Low Vol Cls adjCls
15-01-05 9.15 9.37 9.12 75,800 9.23 9.23
15-01-02 9.29 9.37 8.96 63,000 9.26 9.26
14-12-31 9.19 9.45 9.12 85,300 9.29 9.29
14-12-30 9.23 9.31 9.12 33,400 9.19 9.19
14-12-29 9.04 9.39 9.00 91,700 9.28 9.28
14-12-26 9.15 9.37 9.02 86,900 9.07 9.07
14-12-24 9.01 9.18 9.01 39,700 9.15 9.15
14-12-23 8.95 9.14 8.82 82,200 9.00 9.00
14-12-22 8.65 8.95 8.60 89,200 8.92 8.92
Date Open High Low Vol Cls adjCls
14-12-19 8.48 8.76 8.42 412,500 8.71 8.71
14-12-18 8.42 8.57 8.27 112,000 8.51 8.51
14-12-17 8.12 8.34 7.97 116,000 8.30 8.30
14-12-16 7.85 8.19 7.78 165,200 8.11 8.11
14-12-15 7.98 8.07 7.93 94,400 7.93 7.93
14-12-12 7.86 8.04 7.80 91,600 7.90 7.90
14-12-11 8.14 8.30 7.88 71,200 7.91 7.91
14-12-10 8.44 8.45 8.09 97,000 8.09 8.09
14-12-09 8.16 8.69 8.12 148,300 8.45 8.45
Date Open High Low Vol Cls adjCls
14-12-08 7.84 8.30 7.84 219,500 8.26 8.26
14-12-05 7.34 8.09 7.34 114,100 8.01 8.01
14-12-04 7.45 7.61 7.28 99,500 7.35 7.35
14-12-03 7.25 7.71 7.14 394,800 7.41 7.41
14-12-02 7.26 7.50 7.19 64,100 7.25 7.25
14-12-01 7.15 7.41 7.06 86,400 7.26 7.26
14-11-28 7.33 7.33 7.13 43,800 7.14 7.14
14-11-26 7.24 7.34 7.22 98,800 7.25 7.25
14-11-25 7.50 7.53 7.22 233,400 7.22 7.22
Date Open High Low Vol Cls adjCls
14-11-24 7.40 7.51 7.34 58,800 7.50 7.50
14-11-21 7.54 7.55 7.33 60,400 7.35 7.35
14-11-20 7.22 7.43 7.22 45,600 7.40 7.40
14-11-19 7.39 7.39 7.15 57,000 7.23 7.23
14-11-18 7.28 7.43 7.25 47,700 7.37 7.37
14-11-17 7.49 7.49 7.22 64,100 7.25 7.25
14-11-14 7.56 7.57 7.43 98,000 7.50 7.50
14-11-13 7.57 7.62 7.48 66,800 7.54 7.54
14-11-12 7.80 7.90 6.95 135,400 7.59 7.59
Date Open High Low Vol Cls adjCls
14-11-11 7.80 7.93 7.76 49,100 7.86 7.86
14-11-10 7.70 7.89 7.59 95,000 7.85 7.85
14-11-07 7.88 7.97 7.62 73,000 7.72 7.72
14-11-06 7.85 7.91 7.76 23,900 7.88 7.88
14-11-05 7.88 7.98 7.82 32,000 7.86 7.86
14-11-04 7.98 8.05 7.78 66,000 7.82 7.82
14-11-03 8.26 8.35 7.96 66,200 7.97 7.97
14-10-31 8.34 8.37 8.07 134,400 8.28 8.28
14-10-30 7.95 8.26 7.95 129,400 8.20 8.20
Date Open High Low Vol Cls adjCls
14-10-29 8.19 8.27 7.90 85,900 7.95 7.95
14-10-28 8.03 8.36 8.03 132,900 8.19 8.19
14-10-27 7.93 8.03 7.85 56,100 7.98 7.98
14-10-24 7.95 8.08 7.88 59,000 8.00 8.00
14-10-23 7.94 8.14 7.86 65,100 7.92 7.92
14-10-22 7.96 8.01 7.74 60,100 7.87 7.87
14-10-21 7.91 8.00 7.79 46,000 7.95 7.95
14-10-20 7.74 7.91 7.72 73,300 7.90 7.90
14-10-17 7.96 7.96 7.60 97,400 7.75 7.75
Date Open High Low Vol Cls adjCls
14-10-16 7.76 8.09 7.75 84,300 7.82 7.82
14-10-15 7.34 7.96 7.34 106,700 7.88 7.88
14-10-14 7.54 7.73 7.38 100,200 7.48 7.48
14-10-13 7.25 7.57 6.90 69,900 7.44 7.44
14-10-10 7.36 7.52 7.25 86,600 7.26 7.26
14-10-09 7.79 7.79 7.42 57,000 7.42 7.42
14-10-08 7.62 7.86 7.53 69,700 7.82 7.82
14-10-07 7.43 7.76 7.37 74,300 7.67 7.67
14-10-06 7.59 7.75 7.50 46,900 7.50 7.50
Date Open High Low Vol Cls adjCls
14-10-03 7.85 7.89 7.59 49,000 7.61 7.61
14-10-02 7.41 7.79 7.41 46,700 7.75 7.75
14-10-01 7.49 7.62 7.37 56,400 7.42 7.42
14-09-30 7.56 7.71 7.47 92,400 7.50 7.50
14-09-29 7.51 7.74 7.49 164,200 7.58 7.58
14-09-26 7.47 7.71 7.46 54,900 7.62 7.62
14-09-25 7.67 7.81 7.46 68,300 7.48 7.48
14-09-24 7.75 7.94 7.67 55,900 7.71 7.71
14-09-23 7.89 8.01 7.71 61,300 7.72 7.72
Date Open High Low Vol Cls adjCls
14-09-22 7.84 8.00 7.84 66,900 7.90 7.90
14-09-19 8.22 8.30 7.90 207,100 7.96 7.96
14-09-18 8.12 8.30 8.12 51,900 8.20 8.20
14-09-17 8.25 8.35 8.04 56,700 8.10 8.10
14-09-16 8.18 8.34 8.09 47,000 8.27 8.27
14-09-15 8.33 8.33 8.14 44,300 8.22 8.22
14-09-12 8.47 8.50 8.31 51,400 8.39 8.39
14-09-11 8.38 8.49 8.37 36,000 8.44 8.44
14-09-10 8.28 8.48 8.28 49,200 8.46 8.46
Date Open High Low Vol Cls adjCls
14-09-09 8.37 8.47 8.24 54,900 8.28 8.28
14-09-08 8.33 8.45 8.32 32,000 8.42 8.42
14-09-05 8.28 8.47 8.14 36,700 8.36 8.36
14-09-04 8.35 8.45 8.27 35,100 8.33 8.33
14-09-03 8.45 8.61 8.30 53,900 8.35 8.35
14-09-02 8.40 8.49 8.38 43,500 8.42 8.42
14-08-29 8.27 8.38 8.24 51,500 8.34 8.34
14-08-28 8.28 8.45 8.23 40,200 8.27 8.27
14-08-27 8.45 8.53 8.30 30,800 8.36 8.36
Date Open High Low Vol Cls adjCls
14-08-26 8.35 8.49 8.30 40,900 8.43 8.43
14-08-25 8.42 8.57 8.32 39,000 8.36 8.36
14-08-22 8.24 8.50 8.23 42,800 8.37 8.37
14-08-21 8.25 8.26 8.06 72,600 8.25 8.25
14-08-20 8.46 8.46 8.22 37,800 8.27 8.27
14-08-19 8.55 8.71 8.52 39,300 8.54 8.54
14-08-18 8.44 8.63 8.36 48,800 8.57 8.57
14-08-15 8.48 8.53 8.22 54,400 8.32 8.32
14-08-14 8.33 8.42 8.10 39,300 8.35 8.35
Date Open High Low Vol Cls adjCls
14-08-13 8.17 8.36 8.17 39,300 8.30 8.30
14-08-12 8.20 8.31 8.09 35,200 8.18 8.18
14-08-11 8.36 8.39 8.22 48,300 8.27 8.27
14-08-08 8.03 8.31 7.97 60,300 8.28 8.28
14-08-07 8.23 8.26 8.04 40,300 8.05 8.05
14-08-06 7.92 8.26 7.92 103,800 8.17 8.17
14-08-05 7.92 8.00 7.87 75,200 7.99 7.99
14-08-04 8.11 8.17 7.89 97,800 7.95 7.95
14-08-01 8.29 8.37 7.95 102,500 8.09 8.09
Date Open High Low Vol Cls adjCls
14-07-31 8.38 8.48 8.25 75,800 8.26 8.26
14-07-30 8.47 8.53 8.41 30,200 8.49 8.49
14-07-29 8.07 8.44 8.02 55,400 8.40 8.40
14-07-28 8.04 8.24 7.87 77,600 8.07 8.07
14-07-25 8.41 8.91 8.03 153,300 8.06 8.06
14-07-24 8.59 8.72 8.42 69,900 8.47 8.47
14-07-23 8.66 8.87 8.46 55,900 8.59 8.59
14-07-22 8.68 8.89 8.46 56,100 8.66 8.66
14-07-21 8.45 8.72 8.41 50,100 8.61 8.61
Date Open High Low Vol Cls adjCls
14-07-18 8.33 8.55 8.33 95,100 8.51 8.51
14-07-17 8.50 8.60 8.33 51,000 8.38 8.38
14-07-16 8.63 8.64 8.45 51,500 8.55 8.55
14-07-15 8.73 8.83 8.49 68,500 8.55 8.55
14-07-14 8.78 8.89 8.74 49,000 8.76 8.76
14-07-11 8.66 8.77 8.59 37,000 8.67 8.67
14-07-10 8.73 8.87 8.58 64,400 8.71 8.71
14-07-09 8.93 9.04 8.82 70,200 8.99 8.99
14-07-08 9.10 9.10 8.79 91,300 8.92 8.92
Date Open High Low Vol Cls adjCls
14-07-07 9.22 9.24 9.08 66,300 9.09 9.09
14-07-03 9.35 9.45 9.29 58,200 9.30 9.30
14-07-02 9.46 9.53 9.27 125,800 9.32 9.32
14-07-01 9.45 9.53 9.45 114,900 9.50 9.50
14-06-30 9.15 9.45 9.13 71,200 9.42 9.42
14-06-27 8.95 9.31 8.89 304,400 9.23 9.23
14-06-26 8.92 9.10 8.83 35,100 9.04 9.04
14-06-25 8.90 8.99 8.77 63,000 8.96 8.96
14-06-24 9.04 9.50 8.97 61,000 8.97 8.97
Date Open High Low Vol Cls adjCls
14-06-23 9.12 9.12 8.96 43,800 9.08 9.08
14-06-20 9.46 9.46 9.07 219,400 9.11 9.11
14-06-19 9.32 9.48 9.16 47,300 9.40 9.40
14-06-18 9.10 9.29 9.00 47,400 9.25 9.25
14-06-17 8.75 9.15 8.74 71,100 9.07 9.07
14-06-16 8.90 8.93 8.67 46,200 8.79 8.79
14-06-13 8.79 8.96 8.65 45,000 8.93 8.93
14-06-12 8.96 8.96 8.66 56,500 8.80 8.80
14-06-11 9.13 9.17 8.89 60,500 8.95 8.95
Date Open High Low Vol Cls adjCls
14-06-10 9.28 9.42 9.14 60,400 9.17 9.17
14-06-09 9.22 9.59 9.11 87,900 9.34 9.34
14-06-06 9.32 9.51 9.04 85,100 9.27 9.27
14-06-05 8.81 9.24 8.75 78,800 9.23 9.23
14-06-04 8.34 9.02 8.27 95,200 8.81 8.81
14-06-03 8.54 8.61 8.36 97,900 8.41 8.41
14-06-02 8.87 8.87 8.50 53,100 8.55 8.55
14-05-30 8.86 9.00 8.56 100,500 8.89 8.89
14-05-29 9.07 9.19 8.79 75,700 8.83 8.83
Date Open High Low Vol Cls adjCls
14-05-28 8.99 9.13 8.95 78,400 8.99 8.99
14-05-27 9.00 9.24 8.90 68,300 9.13 9.13
14-05-23 8.49 8.89 8.49 61,500 8.89 8.89
14-05-22 8.35 8.65 8.13 45,100 8.47 8.47
14-05-21 8.29 8.42 8.16 56,100 8.29 8.29
14-05-20 8.32 8.32 7.90 204,200 8.25 8.25
14-05-19 8.19 8.89 8.15 81,100 8.31 8.31
14-05-16 8.16 8.20 8.05 102,000 8.19 8.19
14-05-15 8.20 8.42 8.09 76,700 8.18 8.18
Date Open High Low Vol Cls adjCls
14-05-14 8.77 8.95 8.23 63,700 8.23 8.23
14-05-13 9.07 9.22 8.78 96,800 8.83 8.83
14-05-12 8.47 9.19 8.47 83,300 9.08 9.08
14-05-09 8.11 8.47 8.11 42,800 8.43 8.43
14-05-08 8.50 8.59 8.20 53,700 8.22 8.22
14-05-07 8.23 8.57 8.16 84,200 8.54 8.54
14-05-06 8.24 8.39 8.10 92,400 8.25 8.25
14-05-05 8.42 8.56 8.14 92,500 8.25 8.25
14-05-02 8.67 8.75 8.40 106,800 8.48 8.48
Date Open High Low Vol Cls adjCls
14-05-01 8.80 8.92 8.55 201,400 8.67 8.67
14-04-30 8.80 8.92 8.73 77,100 8.86 8.86
14-04-29 8.73 8.90 8.53 131,200 8.80 8.80
14-04-28 8.93 9.06 8.50 190,600 8.69 8.69
14-04-25 9.66 10.05 8.92 339,200 8.93 8.93
14-04-24 10.10 10.54 10.07 86,100 10.40 10.40
14-04-23 10.05 10.34 9.98 62,200 10.07 10.07
14-04-22 10.06 10.30 10.05 47,400 10.13 10.13
14-04-21 10.18 10.38 10.06 36,600 10.09 10.09
Date Open High Low Vol Cls adjCls
14-04-17 9.76 10.30 9.76 40,500 10.20 10.20
14-04-16 9.80 9.90 9.60 36,000 9.83 9.83
14-04-15 9.82 9.82 9.33 63,000 9.73 9.73
14-04-14 9.82 9.91 9.55 59,600 9.82 9.82
14-04-11 9.88 10.05 9.63 45,100 9.69 9.69
14-04-10 10.24 10.24 9.91 79,900 10.01 10.01
14-04-09 10.21 10.29 10.10 36,700 10.28 10.28
14-04-08 10.07 10.25 10.04 49,100 10.18 10.18
14-04-07 9.98 10.15 9.85 152,200 10.02 10.02
Date Open High Low Vol Cls adjCls
14-04-04 10.73 10.73 9.86 68,300 10.01 10.01
14-04-03 10.30 10.70 10.20 55,600 10.62 10.62
14-04-02 10.40 10.40 10.10 40,100 10.30 10.30
14-04-01 10.15 10.45 10.15 66,800 10.40 10.40
14-03-31 9.89 10.32 9.87 71,400 10.15 10.15
14-03-28 9.91 10.20 9.80 33,700 9.86 9.86
14-03-27 10.13 10.24 9.89 42,700 9.94 9.94
14-03-26 10.55 10.55 10.11 70,900 10.12 10.12
14-03-25 10.41 10.60 10.25 45,800 10.44 10.44
Date Open High Low Vol Cls adjCls
14-03-24 10.46 10.46 10.00 58,200 10.32 10.32
14-03-21 10.18 10.50 10.18 120,600 10.46 10.46
14-03-20 9.94 10.20 9.90 35,700 10.10 10.10
14-03-19 10.04 10.12 9.88 26,800 9.99 9.99
14-03-18 10.03 10.17 9.96 51,400 10.08 10.08
14-03-17 9.88 10.12 9.83 53,600 10.00 10.00
14-03-14 9.63 9.89 9.63 40,100 9.79 9.79
14-03-13 10.01 10.01 9.61 49,000 9.70 9.70
14-03-12 9.84 10.08 9.82 50,600 10.01 10.01
Date Open High Low Vol Cls adjCls
14-03-11 10.11 10.14 9.81 39,500 9.88 9.88
14-03-10 10.00 10.09 9.94 40,700 10.06 10.06
14-03-07 10.18 10.19 9.89 41,300 10.00 10.00
14-03-06 10.20 10.25 10.02 48,000 10.10 10.10
14-03-05 10.06 10.27 10.06 43,400 10.18 10.18
14-03-04 9.72 10.20 9.66 143,600 10.10 10.10
14-03-03 9.50 9.67 9.47 64,700 9.57 9.57
14-02-28 9.84 9.84 9.53 105,600 9.55 9.55
14-02-27 9.75 9.84 9.75 42,300 9.81 9.81
Date Open High Low Vol Cls adjCls
14-02-26 9.85 9.94 9.77 46,100 9.82 9.82
14-02-25 10.07 10.15 9.80 49,400 9.88 9.88
14-02-24 9.88 10.18 9.88 65,300 10.09 10.09
14-02-21 10.00 10.04 9.83 64,700 9.83 9.83
14-02-20 9.67 9.98 9.67 54,600 9.95 9.95
14-02-19 9.94 10.05 9.60 56,100 9.65 9.65
14-02-18 9.90 10.10 9.89 62,800 9.94 9.94
14-02-14 9.77 9.94 9.63 49,000 9.87 9.87
14-02-13 9.49 9.83 9.38 64,100 9.76 9.76
Date Open High Low Vol Cls adjCls
14-02-12 9.72 9.75 9.54 56,800 9.61 9.61
14-02-11 9.77 9.80 9.62 60,200 9.75 9.75
14-02-10 9.80 9.85 9.60 70,700 9.74 9.74
14-02-07 9.85 9.95 9.74 70,700 9.84 9.84
14-02-06 9.94 10.04 9.83 118,200 9.84 9.84
14-02-05 9.50 9.98 9.46 193,800 9.90 9.90
14-02-04 9.79 9.85 9.54 146,400 9.55 9.55
14-02-03 10.25 10.34 9.55 128,100 9.77 9.77
14-01-31 10.13 10.39 10.13 122,100 10.30 10.30
Date Open High Low Vol Cls adjCls
14-01-30 10.18 10.40 10.16 114,700 10.38 10.38
14-01-29 10.10 10.26 10.04 105,000 10.10 10.10
14-01-28 10.05 10.36 10.05 171,900 10.19 10.19
14-01-27 10.22 10.39 9.79 184,500 10.04 10.04
14-01-24 10.69 10.88 10.23 496,700 10.24 10.24
14-01-23 12.25 12.25 12.05 134,400 12.09 12.09
14-01-22 12.37 12.44 12.24 80,000 12.30 12.30
14-01-21 12.49 12.49 12.25 83,200 12.31 12.31
14-01-17 12.50 12.56 12.34 58,200 12.37 12.37
Date Open High Low Vol Cls adjCls
14-01-16 12.51 12.75 12.44 175,500 12.54 12.54
14-01-15 12.32 12.53 12.30 238,600 12.49 12.49
14-01-14 12.42 12.62 12.25 74,600 12.32 12.32
14-01-13 12.43 12.68 12.28 71,500 12.38 12.38
14-01-10 12.58 12.60 12.40 31,000 12.47 12.47
14-01-09 12.33 12.61 12.26 69,200 12.60 12.60
14-01-08 12.31 12.41 12.22 166,600 12.32 12.32
14-01-07 12.12 12.39 12.09 123,500 12.32 12.32
14-01-06 12.39 12.39 11.99 98,600 12.05 12.05
Date Open High Low Vol Cls adjCls
14-01-03 12.11 12.31 12.02 74,200 12.30 12.30
14-01-02 12.10 12.17 11.99 48,700 12.11 12.11
13-12-31 12.24 12.31 12.09 56,900 12.12 12.12
13-12-30 12.24 12.35 12.16 42,000 12.18 12.18
13-12-27 12.31 12.50 12.13 54,100 12.20 12.20
13-12-26 12.38 12.43 12.20 42,000 12.25 12.25
13-12-24 12.35 12.43 12.18 32,500 12.30 12.30
13-12-23 12.05 12.40 12.00 57,100 12.32 12.32
13-12-20 11.89 12.02 11.53 212,000 12.01 12.01
Date Open High Low Vol Cls adjCls
13-12-19 11.91 12.00 11.81 44,300 11.86 11.86
13-12-18 11.84 12.00 11.77 66,100 11.96 11.96
13-12-17 11.80 11.97 11.67 116,900 11.80 11.80
13-12-16 11.84 12.00 11.73 94,600 11.82 11.82
13-12-13 11.68 11.93 11.67 52,100 11.83 11.83
13-12-12 11.60 11.85 11.07 52,600 11.71 11.71
13-12-11 11.80 11.80 11.49 115,000 11.59 11.59
13-12-10 11.90 11.99 11.56 49,600 11.75 11.75
13-12-09 11.90 11.97 11.77 57,400 11.95 11.95
Date Open High Low Vol Cls adjCls
13-12-06 11.87 12.00 11.76 67,700 11.85 11.85
13-12-05 11.64 11.80 11.63 42,500 11.79 11.79
13-12-04 11.57 11.77 11.44 61,100 11.67 11.67
13-12-03 11.48 11.70 11.41 60,100 11.65 11.65
13-12-02 11.49 11.54 11.34 65,600 11.53 11.53
13-11-29 11.45 11.76 11.20 51,800 11.50 11.50
13-11-27 11.14 11.53 11.14 136,400 11.49 11.49
13-11-26 11.19 11.29 11.12 61,500 11.17 11.17
13-11-25 11.00 11.34 10.96 217,700 11.15 11.15
Date Open High Low Vol Cls adjCls
13-11-22 11.07 11.07 10.85 106,400 11.01 11.01
13-11-21 10.85 11.19 10.69 82,200 11.13 11.13
13-11-20 10.64 10.85 10.60 72,100 10.81 10.81
13-11-19 10.70 10.75 10.56 67,400 10.65 10.65
13-11-18 10.71 10.80 10.66 46,100 10.67 10.67
13-11-15 10.31 10.83 10.21 73,900 10.66 10.66
13-11-14 10.25 10.41 10.14 62,000 10.33 10.33
13-11-13 10.05 10.30 10.00 90,700 10.28 10.28
13-11-12 9.98 10.28 9.98 142,900 10.03 10.03
Date Open High Low Vol Cls adjCls
13-11-11 10.31 10.35 9.97 79,200 10.02 10.02
13-11-08 10.28 10.50 10.14 79,600 10.36 10.36
13-11-07 10.08 10.29 10.01 110,300 10.28 10.28
13-11-06 10.13 10.18 10.01 50,800 10.05 10.05
13-11-05 10.25 10.35 10.05 182,200 10.10 10.10
13-11-04 10.05 10.47 10.05 132,400 10.43 10.43
13-11-01 9.74 10.14 9.73 104,300 10.05 10.05
13-10-31 9.87 10.17 9.86 139,200 10.08 10.08
13-10-30 10.11 10.15 9.89 108,900 9.89 9.89
Date Open High Low Vol Cls adjCls
13-10-29 10.24 10.34 10.06 99,900 10.08 10.08
13-10-28 10.30 10.30 10.03 137,500 10.18 10.18
13-10-25 10.08 10.32 9.94 58,100 10.32 10.32
13-10-24 10.17 10.41 10.01 105,600 10.04 10.04
13-10-23 10.05 10.20 10.00 44,000 10.11 10.11
13-10-22 10.02 10.18 9.95 53,200 10.10 10.10
13-10-21 9.97 10.12 9.93 43,700 10.01 10.01
13-10-18 9.85 10.05 9.83 116,000 9.99 9.99
13-10-17 9.64 9.83 9.64 84,700 9.82 9.82
Date Open High Low Vol Cls adjCls
13-10-16 9.70 9.76 9.63 47,200 9.67 9.67
13-10-15 9.64 9.76 9.63 48,600 9.66 9.66
13-10-14 9.51 9.80 9.51 90,800 9.70 9.70
13-10-11 9.53 9.73 9.50 48,100 9.59 9.59
13-10-10 9.65 9.67 9.48 61,500 9.60 9.60
13-10-09 9.43 9.62 9.43 59,100 9.54 9.54
13-10-08 9.45 9.50 9.39 43,100 9.42 9.42
13-10-07 9.51 9.68 9.43 40,900 9.45 9.45
13-10-04 9.47 9.69 9.47 25,000 9.58 9.58
Date Open High Low Vol Cls adjCls
13-10-03 9.67 9.68 9.42 46,600 9.50 9.50
13-10-02 9.86 9.89 9.67 32,600 9.67 9.67
13-10-01 9.98 10.02 9.87 45,100 9.92 9.92
13-09-30 9.88 10.08 9.82 76,000 9.99 9.99
13-09-27 9.97 10.05 9.90 34,000 9.96 9.96
13-09-26 9.96 10.05 9.95 39,900 10.05 10.05
13-09-25 9.97 10.14 9.92 76,400 9.96 9.96
13-09-24 10.00 10.07 9.94 74,700 9.98 9.98
13-09-23 9.98 10.10 9.95 50,300 10.00 10.00
Date Open High Low Vol Cls adjCls
13-09-20 10.07 10.17 9.98 150,200 10.01 10.01
13-09-19 10.01 10.17 9.95 96,000 10.07 10.07
13-09-18 9.96 10.12 9.80 53,200 10.01 10.01
13-09-17 9.69 9.96 9.69 67,900 9.93 9.93
13-09-16 9.78 9.90 9.69 34,200 9.71 9.71
13-09-13 9.76 9.76 9.59 38,500 9.69 9.69
13-09-12 9.57 9.87 9.52 50,200 9.72 9.72
13-09-11 9.65 9.72 9.56 54,700 9.59 9.59
13-09-10 9.93 10.01 9.68 276,300 9.70 9.70
Date Open High Low Vol Cls adjCls
13-09-09 9.53 9.91 9.53 310,400 9.91 9.91
13-09-06 9.49 9.72 9.20 122,900 9.47 9.47
13-09-05 9.34 9.61 9.31 33,300 9.47 9.47
13-09-04 9.32 9.38 9.23 94,900 9.35 9.35
13-09-03 9.38 9.44 9.21 42,500 9.33 9.33
13-08-30 9.49 9.49 9.17 57,700 9.29 9.29
13-08-29 9.43 9.59 9.31 46,300 9.53 9.53
13-08-28 9.01 9.32 9.01 36,700 9.28 9.28
13-08-27 9.34 9.38 9.02 38,000 9.04 9.04
Date Open High Low Vol Cls adjCls
13-08-26 9.59 9.65 9.40 26,900 9.42 9.42
13-08-23 9.52 9.78 9.45 88,300 9.54 9.54
13-08-22 9.27 9.58 9.27 78,400 9.53 9.53
13-08-21 9.30 9.42 9.21 25,500 9.21 9.21
13-08-20 9.27 9.53 9.25 31,500 9.36 9.36
13-08-19 9.26 9.52 9.09 40,600 9.29 9.29
13-08-16 9.31 9.71 9.25 193,900 9.25 9.25
13-08-15 9.55 9.57 9.32 62,300 9.37 9.37
13-08-14 9.71 9.76 9.60 45,200 9.63 9.63
Date Open High Low Vol Cls adjCls
13-08-13 9.80 9.80 9.60 37,700 9.69 9.69
13-08-12 9.67 9.89 9.67 35,500 9.78 9.78
13-08-09 9.81 9.81 9.73 95,100 9.73 9.73
13-08-08 9.80 9.89 9.75 20,700 9.88 9.88
13-08-07 9.65 9.76 9.60 44,300 9.70 9.70
13-08-06 9.74 9.75 9.31 73,400 9.70 9.70
13-08-05 9.79 10.03 9.69 64,100 9.80 9.80
13-08-02 9.79 9.95 9.71 38,200 9.83 9.83
13-08-01 10.06 10.17 9.73 86,000 9.86 9.86
Date Open High Low Vol Cls adjCls
13-07-31 10.15 10.15 9.92 70,100 9.93 9.93
13-07-30 10.25 10.30 10.11 46,300 10.15 10.15
13-07-29 10.36 10.36 10.12 31,400 10.19 10.19
13-07-26 10.21 10.45 9.73 54,600 10.41 10.41
13-07-25 10.01 10.44 9.89 66,000 10.43 10.43
13-07-24 10.30 10.44 9.94 55,200 9.98 9.98
13-07-23 10.29 10.48 10.23 30,200 10.24 10.24
13-07-22 10.45 10.54 10.26 134,100 10.28 10.28
13-07-19 10.22 10.51 10.19 62,300 10.50 10.50
Date Open High Low Vol Cls adjCls
13-07-18 10.12 10.30 10.11 83,800 10.24 10.24
13-07-17 10.24 10.26 10.04 28,200 10.13 10.13
13-07-16 10.12 10.30 10.06 45,100 10.18 10.18
13-07-15 10.14 10.19 9.99 32,000 10.15 10.15
13-07-12 10.02 10.22 9.98 36,700 10.10 10.10
13-07-11 9.90 10.09 9.80 54,100 10.06 10.06
13-07-10 9.58 9.83 9.56 34,700 9.81 9.81
13-07-09 9.51 9.73 9.49 55,800 9.57 9.57
13-07-08 9.62 9.70 9.43 93,000 9.45 9.45
Date Open High Low Vol Cls adjCls
13-07-05 9.61 9.65 9.48 37,400 9.63 9.63
13-07-03 9.49 9.57 9.41 39,700 9.48 9.48
13-07-02 9.53 9.62 9.43 50,500 9.49 9.49
13-07-01 9.41 9.60 9.41 49,300 9.51 9.51
13-06-28 9.52 9.58 9.33 109,300 9.37 9.37
13-06-27 9.39 9.73 9.29 50,100 9.51 9.51
13-06-26 9.55 9.66 9.30 46,500 9.36 9.36
13-06-25 9.64 9.79 9.45 44,200 9.46 9.46
13-06-24 9.60 9.65 9.45 45,300 9.55 9.55
Date Open High Low Vol Cls adjCls
13-06-21 9.55 9.76 9.46 179,300 9.62 9.62
13-06-20 9.56 9.63 9.41 39,800 9.51 9.51
13-06-19 9.60 9.77 9.58 26,800 9.67 9.67
13-06-18 9.52 9.65 9.50 27,300 9.60 9.60
13-06-17 9.55 9.63 9.43 35,200 9.49 9.49
13-06-14 9.58 9.69 9.42 47,400 9.48 9.48
13-06-13 9.55 9.62 9.36 32,300 9.62 9.62
13-06-12 9.76 9.76 9.50 28,800 9.51 9.51
13-06-11 9.81 9.88 9.70 26,600 9.74 9.74
Date Open High Low Vol Cls adjCls
13-06-10 9.85 9.94 9.82 31,800 9.90 9.90
13-06-07 9.93 9.96 9.71 33,600 9.80 9.80
13-06-06 9.70 9.88 9.70 32,500 9.86 9.86
13-06-05 9.88 9.91 9.72 28,800 9.73 9.73
13-06-04 10.11 10.11 9.69 123,000 9.87 9.87
13-06-03 9.58 10.10 9.32 126,200 10.07 10.07
13-05-31 9.76 9.76 9.57 43,000 9.59 9.59
13-05-30 9.81 9.89 9.70 22,900 9.83 9.83
13-05-29 9.88 9.99 9.75 23,900 9.81 9.81
Date Open High Low Vol Cls adjCls
13-05-28 10.00 10.23 9.72 76,200 9.96 9.96
13-05-24 9.63 9.95 9.45 39,000 9.93 9.93
13-05-23 9.39 9.64 9.39 37,100 9.64 9.64
13-05-22 9.48 9.69 9.37 43,400 9.45 9.45
13-05-21 9.58 9.65 9.28 61,600 9.50 9.50
13-05-20 9.56 9.79 9.36 40,200 9.55 9.55
13-05-17 9.48 9.62 9.40 85,500 9.60 9.60
13-05-16 9.59 9.75 9.40 32,800 9.48 9.48
13-05-15 9.31 9.61 9.30 43,200 9.59 9.59
Date Open High Low Vol Cls adjCls
13-05-14 9.33 9.35 9.23 54,500 9.35 9.35
13-05-13 9.44 9.44 9.22 21,300 9.30 9.30
13-05-10 9.33 9.45 9.20 32,900 9.45 9.45
13-05-09 9.18 9.30 9.16 130,800 9.29 9.29
13-05-08 9.06 9.22 8.98 42,000 9.22 9.22
13-05-07 8.96 9.09 8.93 35,100 9.06 9.06
13-05-06 8.99 9.01 8.91 28,100 8.97 8.97
13-05-03 8.80 9.08 8.80 38,400 9.02 9.02
13-05-02 8.60 8.77 8.59 53,600 8.70 8.70
Date Open High Low Vol Cls adjCls
13-05-01 9.10 9.11 8.51 156,000 8.56 8.56
13-04-30 9.27 9.27 9.08 66,700 9.12 9.12
13-04-29 9.09 9.39 9.09 38,600 9.30 9.30
13-04-26 9.32 9.34 9.07 139,600 9.10 9.10
13-04-25 9.15 9.34 9.15 56,400 9.32 9.32
13-04-24 9.08 9.17 9.04 49,600 9.12 9.12
13-04-23 8.89 9.14 8.85 56,700 9.11 9.11
13-04-22 8.91 8.96 8.67 85,200 8.82 8.82
13-04-19 8.92 8.96 8.87 63,100 8.92 8.92
Date Open High Low Vol Cls adjCls
13-04-18 8.86 9.11 8.86 64,100 8.93 8.93
13-04-17 8.83 8.90 8.75 92,000 8.82 8.82
13-04-16 8.82 8.89 8.68 51,200 8.85 8.85
13-04-15 8.95 8.97 8.74 86,700 8.75 8.75
13-04-12 9.08 9.10 8.99 32,500 9.00 9.00
13-04-11 9.04 9.16 9.01 51,200 9.13 9.13
13-04-10 8.70 9.03 8.68 82,600 9.03 9.03
13-04-09 8.80 8.81 8.63 100,100 8.69 8.69
13-04-08 9.00 9.00 8.80 47,200 8.83 8.83
Date Open High Low Vol Cls adjCls
13-04-05 8.69 9.00 8.69 125,000 9.00 9.00
13-04-04 8.77 8.85 8.75 58,000 8.83 8.83
13-04-03 8.76 8.89 8.76 68,700 8.80 8.80
13-04-02 8.95 8.96 8.77 81,600 8.79 8.79
13-04-01 8.92 9.04 8.79 169,800 8.92 8.92
13-03-28 9.22 9.22 8.75 284,100 8.93 8.93
13-03-27 9.37 9.37 9.14 71,600 9.22 9.22
13-03-26 9.74 9.74 9.39 64,400 9.43 9.43
13-03-25 9.68 9.76 9.56 68,800 9.68 9.68
Date Open High Low Vol Cls adjCls
13-03-22 9.61 9.67 9.43 66,000 9.65 9.65
13-03-21 9.72 9.73 9.47 74,800 9.56 9.56
13-03-20 9.89 10.01 9.75 72,000 9.78 9.78
13-03-19 9.93 10.08 9.87 35,200 9.87 9.87
13-03-18 9.92 10.09 9.87 39,000 9.95 9.95
13-03-15 10.18 10.20 9.86 164,300 10.01 10.01
13-03-14 10.05 10.17 9.92 59,000 10.17 10.17
13-03-13 9.92 10.06 9.87 45,000 10.00 10.00
13-03-12 10.00 10.25 9.89 125,800 9.89 9.89
Date Open High Low Vol Cls adjCls
13-03-11 10.18 10.22 10.00 59,200 10.01 10.01
13-03-08 10.10 10.28 10.01 101,700 10.22 10.22
13-03-07 10.01 10.08 9.96 35,500 10.01 10.01
13-03-06 10.03 10.24 9.80 32,800 10.05 10.05
13-03-05 9.87 10.15 9.87 44,100 10.04 10.04
13-03-04 9.98 9.98 9.79 56,100 9.82 9.82
13-03-01 9.79 10.18 9.79 31,800 10.02 10.02
13-02-28 10.06 10.06 9.85 69,100 9.86 9.86
13-02-27 9.86 10.13 9.86 38,400 9.97 9.97
Date Open High Low Vol Cls adjCls
13-02-26 10.04 10.05 9.84 52,600 9.88 9.88
13-02-25 10.08 10.24 9.97 71,400 10.00 10.00
13-02-22 10.05 10.13 10.00 45,600 10.08 10.08
13-02-21 9.95 10.21 9.91 39,700 9.99 9.99
13-02-20 10.25 10.25 9.94 48,300 9.94 9.94
13-02-19 10.10 10.30 10.05 58,800 10.22 10.22
13-02-15 10.16 10.19 10.00 70,100 10.10 10.10
13-02-14 9.92 10.14 9.84 64,300 10.10 10.10
13-02-13 10.07 10.07 9.77 92,200 9.91 9.91
Date Open High Low Vol Cls adjCls
13-02-12 10.01 10.09 9.94 63,400 10.09 10.09
13-02-11 10.02 10.11 9.94 29,700 10.03 10.03
13-02-08 9.94 10.13 9.92 77,500 10.00 10.00
13-02-07 9.94 10.00 9.62 66,100 9.91 9.91
13-02-06 9.92 9.99 9.71 59,700 9.97 9.97
13-02-05 10.06 10.06 9.81 80,000 9.97 9.97
13-02-04 9.89 10.01 9.89 122,300 10.01 10.01
13-02-01 9.83 10.05 9.71 118,000 9.95 9.95
13-01-31 9.61 9.84 9.53 138,000 9.80 9.80
Date Open High Low Vol Cls adjCls
13-01-30 9.38 9.65 9.32 72,900 9.59 9.59
13-01-29 9.44 9.56 9.32 99,200 9.41 9.41
13-01-28 9.64 9.74 9.43 89,700 9.52 9.52
13-01-25 9.48 9.70 9.11 166,000 9.63 9.63
13-01-24 9.71 10.04 9.71 102,000 9.90 9.90
13-01-23 9.59 9.76 9.57 301,100 9.72 9.72
13-01-22 9.83 9.86 9.49 156,900 9.61 9.61
13-01-18 10.16 10.17 9.79 91,200 9.81 9.81
13-01-17 10.18 10.32 10.15 54,900 10.18 10.18
Date Open High Low Vol Cls adjCls
13-01-16 10.31 10.31 10.12 76,600 10.12 10.12
13-01-15 10.18 10.35 10.14 53,800 10.33 10.33
13-01-14 9.83 10.36 9.65 84,500 10.25 10.25
13-01-11 9.69 9.81 9.62 51,000 9.80 9.80
13-01-10 9.65 9.71 9.54 37,300 9.66 9.66
13-01-09 9.67 9.72 9.54 72,600 9.62 9.62
13-01-08 9.91 9.91 9.62 80,500 9.62 9.62
13-01-07 9.64 10.01 9.64 79,800 9.89 9.89
13-01-04 9.62 9.75 9.47 97,500 9.72 9.72
Date Open High Low Vol Cls adjCls
13-01-03 9.68 9.73 9.55 113,800 9.62 9.62
13-01-02 9.63 9.79 9.57 145,500 9.64 9.64
12-12-31 9.38 9.53 9.33 120,600 9.47 9.47
12-12-28 9.27 9.47 9.15 73,800 9.40 9.40
12-12-27 9.46 9.46 9.30 159,900 9.31 9.31
12-12-26 9.37 9.51 9.34 73,200 9.43 9.43
12-12-24 9.40 9.53 9.35 97,500 9.38 9.38
12-12-21 9.47 9.64 9.28 336,000 9.40 9.40
12-12-20 9.52 9.62 9.44 171,600 9.51 9.51
Date Open High Low Vol Cls adjCls
12-12-19 9.50 9.65 9.44 154,400 9.52 9.52
12-12-18 9.57 9.62 9.46 88,000 9.53 9.53
12-12-17 9.59 9.74 9.49 112,900 9.56 9.56
12-12-14 9.60 9.66 9.50 58,500 9.58 9.58
12-12-13 9.59 9.66 9.52 69,100 9.65 9.65
12-12-12 9.64 9.70 9.55 105,500 9.55 9.55
12-12-11 9.65 9.82 9.55 291,200 9.60 9.60
12-12-10 9.75 9.84 9.55 236,500 9.59 9.59
12-12-07 9.75 9.79 9.70 93,400 9.75 9.75
Date Open High Low Vol Cls adjCls
12-12-06 9.65 9.78 9.53 233,500 9.70 9.70
12-12-05 9.74 9.86 9.66 110,900 9.67 9.67
12-12-04 9.51 9.81 9.51 211,000 9.68 9.68
12-12-03 9.83 9.92 9.46 87,200 9.52 9.52
12-11-30 9.59 9.98 9.57 164,400 9.75 9.75
12-11-29 9.75 9.93 9.73 107,200 9.75 9.75
12-11-28 9.33 10.00 9.33 427,600 9.68 9.68
12-11-27 9.31 9.55 9.31 110,300 9.38 9.38
12-11-26 9.36 9.54 9.29 75,800 9.35 9.35
Date Open High Low Vol Cls adjCls
12-11-23 9.23 9.48 9.23 35,600 9.35 9.35
12-11-21 9.40 9.45 9.12 52,200 9.22 9.22
12-11-20 9.28 9.45 9.15 45,800 9.35 9.35
12-11-19 9.38 9.38 9.14 47,800 9.34 9.34
12-11-16 9.29 9.38 9.16 63,200 9.29 9.29
12-11-15 9.19 9.52 9.18 80,900 9.34 9.34
12-11-14 9.26 9.39 9.06 40,000 9.18 9.18
12-11-13 9.16 9.42 9.16 26,800 9.27 9.27
12-11-12 9.32 9.39 9.18 36,300 9.19 9.19
Date Open High Low Vol Cls adjCls
12-11-09 9.11 9.40 9.11 38,400 9.26 9.26
12-11-08 9.22 9.42 8.66 47,900 9.18 9.18
12-11-07 9.24 9.30 9.09 44,200 9.21 9.21
12-11-06 9.34 9.47 9.30 37,300 9.36 9.36
12-11-05 9.23 9.46 9.22 59,600 9.35 9.35
12-11-02 9.31 9.41 9.18 82,200 9.26 9.26
12-11-01 9.45 9.49 9.25 59,500 9.26 9.26
12-10-31 9.37 9.42 9.08 37,600 9.42 9.42
12-10-26 9.27 9.37 9.19 36,100 9.35 9.35
Date Open High Low Vol Cls adjCls
12-10-25 9.36 9.36 9.21 135,600 9.30 9.30
12-10-24 9.26 9.32 9.15 56,300 9.27 9.27
12-10-23 9.35 9.41 9.21 117,400 9.24 9.24
12-10-22 9.11 9.43 9.05 30,800 9.39 9.39
12-10-19 9.25 9.25 8.90 74,900 9.12 9.12
12-10-18 9.38 9.41 9.32 80,400 9.33 9.33
12-10-17 9.34 9.43 9.27 57,000 9.38 9.38
12-10-16 9.50 9.54 9.37 63,400 9.37 9.37
12-10-15 9.78 9.78 9.46 73,800 9.49 9.49
Date Open High Low Vol Cls adjCls
12-10-12 9.92 9.96 9.72 21,800 9.78 9.78
12-10-11 9.97 10.00 9.81 31,200 9.93 9.93
12-10-10 9.92 9.92 9.73 24,500 9.87 9.87
12-10-09 9.90 10.08 9.72 70,300 9.88 9.88
12-10-08 9.93 10.00 9.87 14,100 9.92 9.92
12-10-05 9.99 10.03 9.81 51,900 10.00 10.00
12-10-04 9.91 9.95 9.61 48,100 9.92 9.92
12-10-03 10.01 10.05 9.81 47,400 9.90 9.90
12-10-02 10.25 10.29 10.01 92,100 10.02 10.02
Date Open High Low Vol Cls adjCls
12-10-01 10.19 10.25 10.12 50,400 10.23 10.23
12-09-28 10.29 10.37 10.08 65,700 10.16 10.16
12-09-27 10.40 10.48 10.30 41,400 10.36 10.36
12-09-26 10.52 10.72 10.30 37,300 10.39 10.39
12-09-25 10.65 10.80 10.48 56,200 10.52 10.52
12-09-24 10.42 10.69 10.40 43,600 10.65 10.65
12-09-21 10.79 10.79 10.46 158,900 10.51 10.51
12-09-20 10.73 10.82 10.61 45,400 10.67 10.67
12-09-19 10.75 10.83 10.67 61,000 10.73 10.73
Date Open High Low Vol Cls adjCls
12-09-18 10.72 10.81 10.64 52,900 10.80 10.80
12-09-17 10.80 10.87 10.62 53,200 10.77 10.77
12-09-14 10.90 10.98 10.80 57,400 10.87 10.87
12-09-13 10.87 10.93 10.62 84,100 10.90 10.90
12-09-12 11.16 11.17 10.81 37,900 10.90 10.90
12-09-11 11.07 11.27 10.94 58,100 11.10 11.10
12-09-10 10.84 11.18 10.84 51,900 11.10 11.10
12-09-07 10.71 10.88 10.62 59,300 10.86 10.86
12-09-06 10.50 10.66 10.37 97,300 10.65 10.65
Date Open High Low Vol Cls adjCls
12-09-05 10.55 10.62 10.45 65,100 10.47 10.47
12-09-04 10.34 10.61 10.08 61,300 10.49 10.49
12-08-31 10.51 10.51 10.26 50,000 10.33 10.33
12-08-30 10.36 10.43 10.30 33,000 10.40 10.40
12-08-29 10.29 10.55 10.29 69,700 10.40 10.40
12-08-28 10.41 10.52 10.21 44,100 10.31 10.31
12-08-27 10.26 10.47 10.13 45,800 10.41 10.41
12-08-24 10.18 10.30 10.10 16,700 10.25 10.25
12-08-23 10.26 10.29 10.14 20,800 10.23 10.23
Date Open High Low Vol Cls adjCls
12-08-22 10.35 10.36 10.20 30,300 10.28 10.28
12-08-21 10.84 10.93 10.34 69,700 10.39 10.39
12-08-20 10.75 10.93 10.59 92,200 10.84 10.84
12-08-17 10.27 10.81 10.17 125,800 10.79 10.79
12-08-16 10.17 10.34 10.14 118,300 10.31 10.31
12-08-15 9.87 10.24 9.85 174,400 10.16 10.16
12-08-14 9.99 10.03 9.81 136,100 9.91 9.91
12-08-13 9.82 9.96 9.77 103,100 9.95 9.95
12-08-10 9.55 9.99 9.53 136,800 9.77 9.77
Date Open High Low Vol Cls adjCls
12-08-09 9.53 9.59 9.46 140,100 9.55 9.55
12-08-08 9.49 9.63 9.41 153,400 9.53 9.53
12-08-07 9.44 9.53 9.27 112,700 9.47 9.47
12-08-06 9.38 9.59 9.25 100,300 9.36 9.36
12-08-03 9.26 9.38 9.08 119,500 9.35 9.35
12-08-02 9.07 9.21 8.94 107,500 9.11 9.11
12-08-01 9.18 9.42 9.13 98,100 9.16 9.16
12-07-31 9.36 9.55 9.11 118,700 9.15 9.15
12-07-30 9.47 9.49 9.28 27,200 9.41 9.41
Date Open High Low Vol Cls adjCls
12-07-27 8.50 9.52 8.30 97,900 9.49 9.49
12-07-26 9.43 9.45 9.02 60,600 9.19 9.19
12-07-25 9.16 9.43 9.02 26,000 9.32 9.32
12-07-24 9.27 9.29 9.05 44,700 9.07 9.07
12-07-23 9.70 9.71 9.20 60,100 9.21 9.21
12-07-20 9.75 9.90 9.74 88,500 9.82 9.82
12-07-19 10.12 10.25 9.71 72,500 9.84 9.84
12-07-18 9.71 10.15 9.71 42,400 10.15 10.15
12-07-17 10.31 10.31 9.46 68,600 9.76 9.76
Date Open High Low Vol Cls adjCls
12-07-16 10.18 10.46 10.06 96,100 10.22 10.22
12-07-13 10.11 10.25 10.01 71,600 10.15 10.15
12-07-12 9.80 10.15 9.74 51,900 10.06 10.06
12-07-11 9.74 9.98 9.56 45,500 9.92 9.92
12-07-10 9.69 9.79 9.68 45,200 9.77 9.77
12-07-09 9.50 9.75 9.40 75,100 9.65 9.65
12-07-06 9.61 9.71 9.40 51,600 9.56 9.56
12-07-05 10.04 10.11 9.61 98,300 9.74 9.74
12-07-03 10.24 10.24 9.97 89,200 10.09 10.09
Date Open High Low Vol Cls adjCls
12-07-02 10.19 10.27 9.90 134,500 10.26 10.26
12-06-29 9.83 10.27 9.78 106,200 10.24 10.24
12-06-28 9.59 9.70 9.45 51,300 9.66 9.66
12-06-27 9.34 9.72 9.34 40,300 9.68 9.68
12-06-26 9.34 9.40 9.30 31,500 9.35 9.35
12-06-25 9.21 9.39 9.16 97,000 9.35 9.35
12-06-22 9.48 9.65 9.32 419,100 9.34 9.34
12-06-21 9.90 9.92 9.38 59,700 9.39 9.39
12-06-20 9.99 10.08 9.74 70,600 9.90 9.90
Date Open High Low Vol Cls adjCls
12-06-19 9.82 10.30 9.82 107,200 10.01 10.01
12-06-18 9.66 9.81 9.43 91,800 9.76 9.76
12-06-15 9.53 9.80 9.35 168,100 9.76 9.76
12-06-14 9.35 9.60 9.16 44,800 9.58 9.58
12-06-13 9.47 9.49 9.32 67,800 9.37 9.37
12-06-12 9.25 9.50 9.23 49,800 9.50 9.50
12-06-11 9.62 9.62 9.21 93,200 9.21 9.21
12-06-08 9.30 9.67 9.23 138,400 9.51 9.51
12-06-07 9.38 9.53 9.29 69,300 9.32 9.32
Date Open High Low Vol Cls adjCls
12-06-06 9.12 9.30 9.10 71,000 9.23 9.23
12-06-05 8.99 9.18 8.96 89,000 9.08 9.08
12-06-04 9.03 9.14 8.85 81,800 9.01 9.01
12-06-01 8.83 9.04 8.75 115,600 8.98 8.98
12-05-31 8.95 9.09 8.72 122,900 9.04 9.04
12-05-30 8.85 8.97 8.74 68,800 8.92 8.92
12-05-29 8.75 8.96 8.70 87,500 8.94 8.94
12-05-25 8.64 8.76 8.56 52,500 8.60 8.60
12-05-24 8.67 8.75 8.49 66,600 8.67 8.67
Date Open High Low Vol Cls adjCls
12-05-23 8.38 8.74 8.27 64,000 8.68 8.68
12-05-22 8.29 8.57 8.21 140,000 8.48 8.48
12-05-21 8.53 8.66 8.12 250,100 8.27 8.27
12-05-18 8.77 8.88 8.69 248,000 8.76 8.76
12-05-17 8.80 8.82 8.68 108,800 8.78 8.78
12-05-16 8.96 9.04 8.72 56,500 8.80 8.80
12-05-15 9.13 9.18 8.91 53,000 8.94 8.94
12-05-14 9.09 9.24 9.09 115,100 9.15 9.15
12-05-11 9.07 9.22 9.07 183,300 9.20 9.20
Date Open High Low Vol Cls adjCls
12-05-10 9.20 9.23 9.09 316,000 9.17 9.17
12-05-09 9.07 9.18 9.07 258,000 9.14 9.14
12-05-08 9.03 9.16 9.03 115,000 9.14 9.14
12-05-07 9.15 9.16 9.05 100,000 9.14 9.14
12-05-04 9.11 9.18 9.07 169,200 9.15 9.15
12-05-03 9.16 9.20 9.00 128,300 9.17 9.17
12-05-02 9.15 9.20 9.11 111,100 9.20 9.20
12-05-01 9.30 9.35 9.07 241,000 9.25 9.25
12-04-30 9.32 9.60 9.10 270,000 9.27 9.27
Date Open High Low Vol Cls adjCls
12-04-27 9.00 9.58 8.98 1,614,200 9.36 9.36
12-04-26 11.08 11.25 11.05 104,300 11.19 11.19
12-04-25 11.15 11.25 10.93 72,300 11.14 11.14
12-04-24 10.74 11.00 10.69 102,800 10.98 10.98
12-04-23 10.77 10.84 10.59 87,700 10.75 10.75
12-04-20 11.10 11.10 10.88 91,600 10.96 10.96
12-04-19 10.88 10.98 10.67 66,800 10.86 10.86
12-04-18 11.00 11.03 10.77 72,900 10.87 10.87
12-04-17 11.02 11.31 11.02 80,000 11.07 11.07
Date Open High Low Vol Cls adjCls
12-04-16 10.69 11.00 10.61 73,900 10.78 10.78
12-04-13 10.69 10.72 10.42 79,000 10.67 10.67
12-04-12 10.43 10.76 10.40 66,300 10.71 10.71
12-04-11 10.26 10.53 10.23 90,300 10.46 10.46
12-04-10 10.56 10.68 10.17 98,300 10.18 10.18
12-04-09 10.61 10.73 10.51 72,000 10.59 10.59
12-04-05 10.75 11.01 10.75 57,400 10.81 10.81
12-04-04 10.87 10.91 10.73 73,300 10.82 10.82
12-04-03 11.39 11.39 10.82 91,600 11.01 11.01
Date Open High Low Vol Cls adjCls
12-04-02 10.90 11.46 10.62 155,500 11.40 11.40
12-03-30 11.12 11.30 10.86 102,000 10.99 10.99
12-03-29 10.90 11.08 10.84 37,900 11.03 11.03
12-03-28 11.00 11.05 10.87 137,400 11.00 11.00
12-03-27 11.01 11.10 10.86 173,000 11.00 11.00
12-03-26 11.18 11.33 11.00 103,400 11.01 11.01
12-03-23 11.06 11.14 10.86 45,900 11.09 11.09
12-03-22 10.84 11.12 10.84 56,300 11.07 11.07
12-03-21 11.07 11.13 10.86 85,300 10.89 10.89
Date Open High Low Vol Cls adjCls
12-03-20 11.00 11.17 10.84 54,300 11.05 11.05
12-03-19 10.70 11.14 10.62 69,600 11.03 11.03
12-03-16 10.75 10.89 10.68 103,200 10.70 10.70
12-03-15 10.62 10.71 10.33 90,000 10.71 10.71
12-03-14 10.81 10.99 10.54 53,300 10.59 10.59
12-03-13 10.72 10.94 10.58 69,600 10.83 10.83
12-03-12 10.65 10.68 10.44 39,400 10.61 10.61
12-03-09 10.10 10.72 10.10 87,300 10.68 10.68
12-03-08 10.34 10.49 9.98 133,100 10.10 10.10
Date Open High Low Vol Cls adjCls
12-03-07 10.11 10.37 10.03 122,200 10.31 10.31
12-03-06 10.00 10.20 9.97 216,300 10.04 10.04
12-03-05 10.45 10.45 10.08 95,500 10.13 10.13
12-03-02 10.93 11.00 10.26 125,200 10.42 10.42
12-03-01 11.27 11.53 10.88 98,100 10.91 10.91
12-02-29 11.90 11.90 11.23 103,800 11.24 11.24
12-02-28 11.40 11.92 11.37 87,100 11.89 11.89
12-02-27 11.64 11.64 11.37 124,800 11.41 11.41
12-02-24 12.03 12.03 11.67 91,800 11.75 11.75
Date Open High Low Vol Cls adjCls
12-02-23 12.42 12.43 11.98 110,300 12.00 12.00
12-02-22 12.35 12.41 12.23 110,900 12.39 12.39
12-02-21 12.51 12.57 12.34 50,000 12.40 12.40
12-02-17 12.31 12.58 12.16 91,000 12.51 12.51
12-02-16 11.98 12.40 11.97 55,800 12.25 12.25
12-02-15 11.94 12.06 11.79 90,700 12.02 12.02
12-02-14 12.13 12.13 11.79 49,700 11.86 11.86
12-02-13 11.98 12.24 11.86 44,200 12.20 12.20
12-02-10 11.99 12.16 11.79 54,400 11.86 11.86
Date Open High Low Vol Cls adjCls
12-02-09 12.15 12.24 12.02 113,900 12.13 12.13
12-02-08 11.70 12.17 11.69 86,600 12.16 12.16
12-02-07 11.77 11.90 11.51 39,600 11.71 11.71
12-02-06 11.85 11.96 11.68 43,200 11.81 11.81
12-02-03 11.88 12.12 11.75 110,900 11.95 11.95
12-02-02 11.53 11.78 11.34 124,900 11.68 11.68
12-02-01 11.36 11.55 11.09 135,200 11.48 11.48
12-01-31 11.27 11.31 11.16 87,400 11.29 11.29
12-01-30 11.19 11.30 11.03 66,500 11.23 11.23
Date Open High Low Vol Cls adjCls
12-01-27 11.24 11.30 10.99 109,300 11.30 11.30
12-01-26 11.33 11.33 10.99 120,200 11.29 11.29
12-01-25 11.26 11.31 11.21 95,600 11.25 11.25
12-01-24 10.95 11.36 10.86 156,400 11.30 11.30
12-01-23 11.44 11.46 10.80 74,200 11.02 11.02
12-01-20 11.92 12.14 10.79 249,200 11.50 11.50
12-01-19 12.00 12.05 11.95 124,000 11.99 11.99
12-01-18 11.90 11.97 11.81 81,900 11.96 11.96
12-01-17 11.93 11.95 11.79 117,500 11.89 11.89
Date Open High Low Vol Cls adjCls
12-01-13 11.82 11.95 11.61 75,500 11.85 11.85
12-01-12 12.03 12.05 11.82 60,500 11.95 11.95
12-01-11 11.70 12.03 11.27 86,500 11.98 11.98
12-01-10 11.54 11.76 11.48 54,700 11.73 11.73
12-01-09 11.46 11.46 11.10 83,300 11.40 11.40
12-01-06 11.31 11.56 11.07 66,700 11.45 11.45
12-01-05 11.24 11.45 10.93 69,200 11.33 11.33
12-01-04 11.54 11.67 11.13 171,400 11.30 11.30
12-01-03 11.38 11.81 11.38 94,500 11.59 11.59
Date Open High Low Vol Cls adjCls
11-12-30 11.79 11.79 11.14 87,300 11.16 11.16
11-12-29 11.54 11.92 11.54 66,800 11.83 11.83
11-12-28 11.57 11.67 11.35 64,100 11.52 11.52
11-12-27 11.49 11.65 11.48 38,500 11.62 11.62
11-12-23 11.52 11.78 11.50 33,400 11.52 11.52
11-12-22 11.66 11.74 11.50 75,800 11.50 11.50
11-12-21 11.19 11.57 10.97 123,900 11.54 11.54
11-12-20 10.63 11.20 10.60 105,500 11.19 11.19
11-12-19 10.54 10.63 10.42 70,600 10.45 10.45
Date Open High Low Vol Cls adjCls
11-12-16 10.51 10.70 10.32 219,000 10.49 10.49
11-12-15 10.66 10.66 10.36 56,300 10.46 10.46
11-12-14 10.15 10.57 10.15 100,600 10.56 10.56
11-12-13 10.65 10.82 10.15 100,800 10.22 10.22
11-12-12 10.29 10.63 10.18 71,000 10.58 10.58
11-12-09 10.24 10.60 10.12 96,600 10.45 10.45
11-12-08 10.91 10.91 10.25 91,000 10.27 10.27
11-12-07 10.95 11.05 10.54 66,600 11.02 11.02
11-12-06 10.97 11.18 10.50 87,200 11.01 11.01
Date Open High Low Vol Cls adjCls
11-12-05 11.24 11.24 10.82 96,300 10.97 10.97
11-12-02 10.87 11.11 10.83 61,500 11.07 11.07
11-12-01 10.94 10.94 10.66 81,800 10.70 10.70
11-11-30 10.67 10.99 10.65 194,900 10.99 10.99
11-11-29 10.50 10.51 10.20 55,600 10.30 10.30
11-11-28 10.20 10.65 10.11 124,400 10.53 10.53
11-11-25 10.11 10.25 9.87 58,900 9.91 9.91
11-11-23 10.50 10.60 10.08 63,800 10.15 10.15
11-11-22 10.82 11.00 10.59 59,800 10.63 10.63
Date Open High Low Vol Cls adjCls
11-11-21 10.88 11.10 10.68 73,700 10.82 10.82
11-11-18 10.53 11.11 10.53 83,800 11.09 11.09
11-11-17 10.78 10.79 10.33 160,000 10.53 10.53
11-11-16 10.99 11.15 10.71 165,000 10.80 10.80
11-11-15 11.08 11.19 10.90 86,600 11.07 11.07
11-11-14 11.24 11.24 10.84 130,800 11.08 11.08
11-11-11 11.17 11.49 11.02 166,600 11.25 11.25
11-11-10 11.30 11.37 10.94 178,000 11.03 11.03
11-11-09 11.28 11.55 11.11 167,100 11.13 11.13
Date Open High Low Vol Cls adjCls
11-11-08 11.59 11.60 11.23 218,700 11.53 11.53
11-11-07 11.54 11.59 11.31 140,000 11.51 11.51
11-11-04 10.94 11.54 10.53 423,900 11.51 11.51
11-11-03 12.87 12.98 12.59 96,900 12.91 12.91
11-11-02 12.40 12.79 12.33 146,200 12.65 12.65
11-11-01 12.37 12.53 12.11 132,600 12.20 12.20
11-10-31 12.73 12.98 12.50 97,000 12.79 12.79
11-10-28 12.87 13.05 12.72 196,200 12.95 12.95
11-10-27 13.09 13.09 12.50 257,300 12.96 12.96
Date Open High Low Vol Cls adjCls
11-10-26 14.00 14.00 12.40 500,100 12.68 12.68
11-10-25 13.86 14.21 13.64 165,000 14.01 14.01
11-10-24 13.42 14.05 13.14 117,800 13.99 13.99
11-10-21 13.77 13.77 13.15 103,100 13.38 13.38
11-10-20 13.45 13.61 12.90 80,100 13.53 13.53
11-10-19 13.96 14.18 13.35 121,500 13.44 13.44
11-10-18 13.55 14.12 13.30 110,400 14.02 14.02
11-10-17 13.87 13.87 13.33 81,300 13.55 13.55
11-10-14 13.71 14.00 13.65 104,900 13.97 13.97
Date Open High Low Vol Cls adjCls
11-10-13 13.26 13.66 13.07 84,300 13.50 13.50
11-10-12 13.70 13.79 13.44 111,300 13.58 13.58
11-10-11 13.18 13.72 12.92 161,700 13.53 13.53
11-10-10 12.62 13.32 12.62 212,700 13.28 13.28
11-10-07 12.33 12.97 12.04 149,600 12.52 12.52
11-10-06 11.51 12.35 11.35 161,800 12.29 12.29
11-10-05 11.51 11.53 11.31 121,700 11.50 11.50
11-10-04 10.88 11.82 10.76 234,700 11.49 11.49
11-10-03 10.88 11.46 10.70 208,300 11.04 11.04
Date Open High Low Vol Cls adjCls
11-09-30 11.40 11.80 10.94 267,000 11.00 11.00
11-09-29 11.66 11.75 11.23 113,500 11.61 11.61
11-09-28 11.76 11.76 11.25 190,600 11.39 11.39
11-09-27 11.74 11.98 11.55 177,400 11.74 11.74
11-09-26 11.43 11.56 11.20 108,200 11.50 11.50
11-09-23 11.64 11.78 11.25 166,500 11.34 11.34
11-09-22 11.21 12.05 11.11 201,400 11.69 11.69
11-09-21 11.92 12.10 11.57 237,000 11.62 11.62
11-09-20 12.23 12.28 11.88 120,900 11.89 11.89
Date Open High Low Vol Cls adjCls
11-09-19 12.02 12.36 11.89 138,500 12.14 12.14
11-09-16 12.56 12.57 12.13 143,000 12.26 12.26
11-09-15 12.48 12.50 12.28 65,200 12.47 12.47
11-09-14 12.32 12.52 12.04 83,300 12.30 12.30
11-09-13 12.31 12.40 11.99 73,600 12.18 12.18
11-09-12 11.88 12.30 11.88 44,000 12.27 12.27
11-09-09 11.95 12.18 11.76 155,100 12.09 12.09
11-09-08 12.22 12.47 11.98 81,900 12.11 12.11
11-09-07 12.78 12.78 12.15 179,400 12.28 12.28
Date Open High Low Vol Cls adjCls
11-09-06 11.88 12.55 11.88 168,600 12.54 12.54
11-09-02 12.22 12.58 12.22 140,700 12.35 12.35
11-09-01 12.63 12.98 12.31 129,100 12.57 12.57
11-08-31 12.97 13.06 12.45 174,600 12.57 12.57
11-08-30 12.89 13.02 12.80 124,100 12.96 12.96
11-08-29 12.90 13.09 12.81 106,900 12.99 12.99
11-08-26 12.51 12.90 12.35 65,300 12.77 12.77
11-08-25 13.08 13.08 12.46 88,400 12.62 12.62
11-08-24 13.04 13.10 12.57 71,700 12.98 12.98
Date Open High Low Vol Cls adjCls
11-08-23 12.33 13.18 12.15 111,100 13.07 13.07
11-08-22 12.51 12.51 11.95 107,200 12.23 12.23
11-08-19 12.29 12.65 12.07 130,000 12.14 12.14
11-08-18 12.69 12.97 12.40 273,100 12.47 12.47
11-08-17 13.01 13.29 12.82 85,000 13.13 13.13
11-08-16 12.95 13.24 12.89 175,300 12.98 12.98
11-08-15 12.84 13.20 12.65 77,500 13.11 13.11
11-08-12 12.71 12.81 12.40 74,800 12.73 12.73
11-08-11 12.27 12.72 12.03 174,200 12.58 12.58
Date Open High Low Vol Cls adjCls
11-08-10 12.79 12.98 12.05 172,200 12.13 12.13
11-08-09 12.58 13.24 11.65 303,500 13.19 13.19
11-08-08 13.06 13.46 12.38 366,100 12.40 12.40
11-08-05 14.09 14.18 13.07 145,100 13.48 13.48
11-08-04 14.32 14.47 13.86 307,000 13.91 13.91
11-08-03 14.30 14.79 14.11 204,100 14.53 14.53
11-08-02 14.08 14.43 14.03 205,400 14.20 14.20
11-08-01 14.53 14.53 14.08 160,800 14.37 14.37
11-07-29 14.00 14.39 13.80 110,300 14.29 14.29
Date Open High Low Vol Cls adjCls
11-07-28 14.21 14.37 14.04 112,600 14.25 14.25
11-07-27 14.59 14.65 14.20 191,300 14.25 14.25
11-07-26 14.37 14.92 14.37 232,300 14.75 14.75
11-07-25 14.77 15.39 14.77 219,100 15.04 15.04
11-07-22 13.98 15.18 13.85 550,800 14.98 14.98
11-07-21 14.54 14.75 14.36 107,600 14.62 14.62
11-07-20 14.55 14.58 14.19 97,200 14.52 14.52
11-07-19 14.11 14.55 13.53 215,800 14.53 14.53
11-07-18 13.77 14.03 13.61 114,600 13.98 13.98
Date Open High Low Vol Cls adjCls
11-07-15 13.74 13.98 13.51 75,900 13.95 13.95
11-07-14 14.16 14.24 13.59 91,600 13.66 13.66
11-07-13 14.12 14.37 14.01 125,400 14.18 14.18
11-07-12 14.15 14.29 13.98 201,600 14.07 14.07
11-07-11 14.24 14.54 14.15 255,600 14.23 14.23
11-07-08 14.28 14.50 14.19 74,600 14.44 14.44
11-07-07 14.55 14.58 14.31 106,600 14.52 14.52
11-07-06 14.53 14.53 14.17 110,200 14.39 14.39
11-07-05 14.35 14.69 14.15 232,100 14.58 14.58
Date Open High Low Vol Cls adjCls
11-07-01 13.20 14.35 13.20 392,800 14.31 14.31
11-06-30 13.00 13.12 12.92 93,000 13.00 13.00
11-06-29 13.15 13.15 12.79 94,300 13.00 13.00
11-06-28 13.13 13.15 12.90 101,800 13.15 13.15
11-06-27 13.00 13.13 12.73 134,200 13.08 13.08
11-06-24 13.40 13.40 12.81 203,300 13.00 13.00
11-06-23 12.84 13.43 12.76 103,600 13.40 13.40
11-06-22 12.66 13.03 12.58 112,500 13.00 13.00
11-06-21 12.38 12.93 12.30 208,600 12.73 12.73
Date Open High Low Vol Cls adjCls
11-06-20 12.15 12.43 12.03 84,800 12.26 12.26
11-06-17 12.23 12.23 11.91 218,800 12.18 12.18
11-06-16 11.81 12.23 11.81 191,400 12.13 12.13
11-06-15 12.06 12.23 11.78 127,000 11.82 11.82
11-06-14 12.10 12.42 11.99 127,500 12.25 12.25
11-06-13 12.03 12.09 11.92 55,800 11.96 11.96
11-06-10 11.85 12.10 11.77 120,700 11.96 11.96
11-06-09 12.07 12.10 11.91 64,400 11.93 11.93
11-06-08 11.91 12.04 11.80 86,100 11.99 11.99
Date Open High Low Vol Cls adjCls
11-06-07 12.01 12.05 11.86 98,000 11.98 11.98
11-06-06 11.92 12.17 11.85 198,700 11.97 11.97
11-06-03 11.37 11.88 11.25 82,000 11.73 11.73
11-06-02 11.38 11.68 11.34 45,800 11.60 11.60
11-06-01 11.73 11.98 11.31 77,000 11.33 11.33
11-05-31 11.50 11.82 11.48 135,200 11.79 11.79
11-05-27 11.42 11.54 11.35 53,900 11.38 11.38
11-05-26 11.46 11.52 11.28 57,500 11.38 11.38
11-05-25 11.11 11.49 11.11 42,400 11.38 11.38
Date Open High Low Vol Cls adjCls
11-05-24 11.00 11.18 10.93 70,300 11.14 11.14
11-05-23 10.96 11.00 10.81 54,900 10.91 10.91
11-05-20 11.04 11.25 11.00 88,700 11.18 11.18
11-05-19 11.23 11.27 11.06 94,800 11.12 11.12
11-05-18 11.20 11.38 11.02 58,300 11.19 11.19
11-05-17 11.05 11.30 11.05 52,600 11.14 11.14
11-05-16 11.21 11.33 11.01 99,100 11.15 11.15
11-05-13 11.41 11.57 11.25 51,000 11.29 11.29
11-05-12 11.14 11.63 11.11 53,900 11.39 11.39
Date Open High Low Vol Cls adjCls
11-05-11 11.46 11.52 11.14 95,900 11.25 11.25
11-05-10 11.29 11.55 11.22 85,900 11.53 11.53
11-05-09 11.50 11.50 11.25 48,000 11.27 11.27
11-05-06 11.81 11.90 11.42 43,000 11.53 11.53
11-05-05 11.44 11.89 11.33 119,400 11.61 11.61
11-05-04 11.34 11.71 11.30 98,100 11.51 11.51
11-05-03 11.50 11.64 11.01 106,000 11.31 11.31
11-05-02 11.90 12.00 11.50 81,000 11.52 11.52
11-04-29 12.09 12.20 11.76 94,000 11.81 11.81
Date Open High Low Vol Cls adjCls
11-04-28 11.99 12.13 11.90 88,000 12.09 12.09
11-04-27 12.14 12.23 11.90 126,000 12.07 12.07
11-04-26 11.50 12.36 11.50 310,700 12.23 12.23
11-04-25 11.33 11.58 11.23 174,700 11.54 11.54
11-04-21 10.92 11.11 10.77 142,200 11.09 11.09
11-04-20 10.64 10.95 10.64 61,000 10.89 10.89
11-04-19 10.42 10.50 10.36 67,600 10.47 10.47
11-04-18 10.27 10.38 10.20 50,600 10.36 10.36
11-04-15 10.21 10.46 10.21 75,600 10.43 10.43
Date Open High Low Vol Cls adjCls
11-04-14 9.80 10.31 9.80 55,200 10.25 10.25
11-04-13 9.78 9.93 9.41 176,700 9.86 9.86
11-04-12 9.84 9.91 9.67 84,800 9.68 9.68
11-04-11 9.95 10.05 9.84 61,000 9.93 9.93
11-04-08 9.98 10.20 9.86 41,300 9.97 9.97
11-04-07 10.14 10.14 9.80 437,100 9.95 9.95
11-04-06 10.45 10.45 10.12 69,700 10.14 10.14
11-04-05 10.34 10.45 10.32 50,300 10.36 10.36
11-04-04 10.34 10.60 10.27 102,300 10.38 10.38
Date Open High Low Vol Cls adjCls
11-04-01 10.60 10.60 10.24 70,500 10.34 10.34
11-03-31 10.54 10.65 10.40 55,300 10.56 10.56
11-03-30 10.60 10.71 10.25 47,500 10.55 10.55
11-03-29 10.38 10.59 10.33 75,100 10.52 10.52
11-03-28 10.52 10.52 10.03 47,000 10.36 10.36
11-03-25 10.73 10.73 10.44 72,300 10.47 10.47
11-03-24 10.28 10.75 10.28 41,500 10.71 10.71
11-03-23 10.07 10.25 9.99 40,600 10.17 10.17
11-03-22 10.27 10.27 10.03 40,800 10.07 10.07
Date Open High Low Vol Cls adjCls
11-03-21 9.60 10.37 9.60 56,400 10.25 10.25
11-03-18 9.43 10.30 9.29 140,400 10.18 10.18
11-03-17 9.63 9.63 9.30 56,700 9.32 9.32
11-03-16 9.53 9.76 9.32 98,700 9.40 9.40
11-03-15 9.61 9.82 9.50 63,700 9.56 9.56
11-03-14 10.11 10.29 9.95 38,100 9.98 9.98
11-03-11 10.36 10.39 10.15 45,900 10.20 10.20
11-03-10 10.67 10.67 10.35 69,900 10.39 10.39
11-03-09 10.88 11.00 10.68 26,700 10.87 10.87
Date Open High Low Vol Cls adjCls
11-03-08 10.40 11.01 10.35 39,900 10.94 10.94
11-03-07 10.86 10.86 10.24 40,400 10.40 10.40
11-03-04 10.99 10.99 10.57 57,100 10.82 10.82
11-03-03 10.83 11.22 10.83 45,600 10.95 10.95
11-03-02 10.60 10.79 10.50 70,700 10.66 10.66
11-03-01 11.10 11.10 10.57 105,600 10.62 10.62
11-02-28 11.77 11.77 10.93 162,700 11.07 11.07
11-02-25 11.85 11.96 11.66 74,500 11.75 11.75
11-02-24 11.56 11.83 11.55 99,800 11.78 11.78
Date Open High Low Vol Cls adjCls
11-02-23 11.43 11.83 11.35 163,000 11.52 11.52
11-02-22 11.60 11.79 11.44 229,500 11.47 11.47
11-02-18 11.70 11.84 11.49 192,800 11.77 11.77
11-02-17 11.23 11.71 11.23 87,700 11.59 11.59
11-02-16 10.95 11.26 10.95 79,900 11.24 11.24
11-02-15 10.73 10.91 10.72 111,800 10.86 10.86
11-02-14 10.79 10.90 10.71 63,700 10.80 10.80
11-02-11 10.63 10.80 10.63 63,700 10.78 10.78
11-02-10 10.58 10.79 10.58 77,400 10.71 10.71
Date Open High Low Vol Cls adjCls
11-02-09 10.66 10.85 10.51 42,000 10.71 10.71
11-02-08 10.63 10.85 10.63 50,300 10.72 10.72
11-02-07 10.70 10.96 10.61 71,900 10.67 10.67
11-02-04 10.87 10.88 10.50 37,900 10.65 10.65
11-02-03 10.76 10.93 10.60 75,200 10.89 10.89
11-02-02 10.78 10.93 10.73 43,600 10.81 10.81
11-02-01 10.65 10.90 10.61 96,600 10.84 10.84
11-01-31 10.39 10.67 10.30 99,800 10.59 10.59
11-01-28 10.70 10.75 10.24 92,200 10.26 10.26
Date Open High Low Vol Cls adjCls
11-01-27 11.00 11.03 10.72 96,000 10.73 10.73
11-01-26 10.99 11.33 10.80 134,300 11.04 11.04
11-01-25 10.81 10.99 10.71 64,100 10.95 10.95
11-01-24 10.71 10.94 10.25 133,000 10.93 10.93
11-01-21 11.07 11.18 10.68 112,200 10.72 10.72
11-01-20 11.30 11.79 10.92 165,100 11.00 11.00
11-01-19 11.77 11.88 11.26 105,200 11.28 11.28
11-01-18 11.88 11.98 11.74 80,200 11.78 11.78
11-01-14 12.14 12.25 11.94 80,900 12.00 12.00
Date Open High Low Vol Cls adjCls
11-01-13 12.00 12.42 11.92 110,800 12.19 12.19
11-01-12 11.76 12.08 11.66 112,000 12.00 12.00
11-01-11 11.65 11.74 11.55 74,200 11.71 11.71
11-01-10 11.70 11.85 11.63 124,700 11.63 11.63
11-01-07 11.68 11.84 11.57 96,100 11.78 11.78
11-01-06 11.47 11.64 11.38 140,800 11.64 11.64
11-01-05 11.00 11.60 10.92 124,800 11.50 11.50
11-01-04 11.33 11.35 10.88 118,600 11.00 11.00
11-01-03 11.24 11.50 11.24 113,500 11.44 11.44
Date Open High Low Vol Cls adjCls
10-12-31 11.45 11.54 11.07 68,500 11.10 11.10
10-12-30 11.42 11.62 11.40 60,800 11.45 11.45
10-12-29 11.42 11.61 11.25 55,700 11.45 11.45
10-12-28 11.42 11.55 11.28 46,400 11.42 11.42
10-12-27 11.30 11.50 11.23 33,300 11.44 11.44
10-12-23 11.30 11.39 11.09 52,200 11.24 11.24
10-12-22 11.11 11.40 10.82 124,100 11.33 11.33
10-12-21 10.69 11.17 10.46 157,400 11.07 11.07
10-12-20 10.71 10.71 10.07 103,600 10.67 10.67
Date Open High Low Vol Cls adjCls
10-12-17 10.48 10.72 10.39 201,700 10.71 10.71
10-12-16 10.52 10.55 10.37 74,800 10.50 10.50
10-12-15 10.51 10.73 10.41 137,600 10.51 10.51
10-12-14 10.55 10.56 10.23 66,200 10.49 10.49
10-12-13 10.58 10.75 10.46 133,800 10.48 10.48
10-12-10 10.50 10.74 10.48 73,900 10.57 10.57
10-12-09 10.52 10.52 10.31 87,000 10.47 10.47
10-12-08 10.50 10.61 10.30 142,400 10.43 10.43
10-12-07 10.15 10.75 10.05 183,800 10.50 10.50
Date Open High Low Vol Cls adjCls
10-12-06 9.86 10.04 9.84 59,300 10.00 10.00
10-12-03 9.80 9.91 9.80 46,500 9.86 9.86
10-12-02 9.91 10.33 9.83 105,100 9.86 9.86
10-12-01 9.79 10.05 9.77 98,700 9.95 9.95
10-11-30 9.39 9.65 9.29 93,700 9.60 9.60
10-11-29 9.80 9.84 9.41 62,300 9.52 9.52
10-11-26 9.91 9.99 9.80 16,700 9.81 9.81
10-11-24 9.77 10.20 9.77 69,300 10.12 10.12
10-11-23 9.70 9.77 9.58 29,000 9.68 9.68
Date Open High Low Vol Cls adjCls
10-11-22 9.74 9.89 9.54 23,500 9.82 9.82
10-11-19 9.65 9.87 9.54 52,200 9.81 9.81
10-11-18 9.71 10.06 9.58 50,000 9.64 9.64
10-11-17 9.82 9.94 9.55 36,800 9.57 9.57
10-11-16 9.94 10.07 9.68 70,200 9.78 9.78
10-11-15 10.18 10.33 9.97 40,100 10.00 10.00
10-11-12 10.04 10.41 10.04 76,900 10.08 10.08
10-11-11 10.38 10.54 10.10 41,200 10.18 10.18
10-11-10 10.16 10.66 10.07 88,100 10.55 10.55
Date Open High Low Vol Cls adjCls
10-11-09 10.41 10.45 10.04 56,100 10.12 10.12
10-11-08 10.36 10.50 10.26 78,900 10.38 10.38
10-11-05 10.45 10.55 10.33 39,600 10.44 10.44
10-11-04 10.11 10.50 10.09 82,600 10.48 10.48
10-11-03 10.20 10.24 9.90 61,500 10.03 10.03
10-11-02 9.90 10.26 9.79 80,100 10.24 10.24
10-11-01 9.73 10.00 9.49 106,900 9.81 9.81
10-10-29 9.29 10.05 9.29 115,200 9.66 9.66
10-10-28 9.78 9.78 9.36 121,900 9.37 9.37
Date Open High Low Vol Cls adjCls
10-10-27 9.77 9.86 9.56 53,600 9.66 9.66
10-10-26 9.84 9.92 9.66 71,800 9.87 9.87
10-10-25 9.88 10.05 9.67 62,500 9.93 9.93
10-10-22 9.74 9.85 9.59 38,600 9.77 9.77
10-10-21 9.76 9.91 9.49 118,300 9.70 9.70
10-10-20 10.50 10.55 9.40 146,200 9.68 9.68
10-10-19 10.58 10.73 10.33 142,200 10.48 10.48
10-10-18 10.57 10.84 10.05 110,000 10.79 10.79
10-10-15 10.70 10.80 10.48 95,900 10.51 10.51
Date Open High Low Vol Cls adjCls
10-10-14 10.04 10.60 9.99 72,000 10.59 10.59
10-10-13 10.04 10.16 9.88 58,400 10.08 10.08
10-10-12 9.83 10.05 9.60 64,400 10.01 10.01
10-10-11 10.01 10.12 9.83 40,400 9.87 9.87
10-10-08 9.95 10.12 9.83 53,000 10.06 10.06
10-10-07 10.11 10.15 9.93 85,800 9.95 9.95
10-10-06 10.15 10.15 9.87 71,400 10.07 10.07
10-10-05 9.56 10.35 9.49 98,100 10.15 10.15
10-10-04 9.50 9.55 9.40 66,900 9.46 9.46
Date Open High Low Vol Cls adjCls
10-10-01 9.56 9.56 9.37 47,800 9.50 9.50
10-09-30 9.53 9.53 9.36 135,300 9.49 9.49
10-09-29 9.37 9.55 9.18 76,800 9.46 9.46
10-09-28 9.23 9.49 8.92 87,900 9.42 9.42
10-09-27 9.46 9.47 9.02 28,100 9.17 9.17
10-09-24 9.11 9.45 9.07 65,200 9.43 9.43
10-09-23 9.12 9.31 8.96 77,700 8.98 8.98
10-09-22 9.07 9.23 8.87 54,400 9.21 9.21
10-09-21 9.12 9.34 9.04 96,000 9.13 9.13
Date Open High Low Vol Cls adjCls
10-09-20 8.51 9.20 8.51 107,600 9.16 9.16
10-09-17 8.52 8.62 8.45 134,600 8.52 8.52
10-09-16 8.40 8.48 8.35 42,600 8.42 8.42
10-09-15 8.38 8.48 8.35 34,000 8.41 8.41
10-09-14 8.38 8.49 8.27 56,600 8.39 8.39
10-09-13 8.21 8.41 8.20 92,900 8.39 8.39
10-09-10 8.06 8.26 8.04 51,900 8.11 8.11
10-09-09 8.11 8.21 7.98 71,100 8.06 8.06
10-09-08 7.67 7.97 7.67 80,300 7.96 7.96
Date Open High Low Vol Cls adjCls
10-09-07 7.84 8.00 7.62 70,600 7.63 7.63
10-09-03 7.72 7.91 7.69 58,500 7.89 7.89
10-09-02 7.85 7.86 7.52 103,600 7.61 7.61
10-09-01 7.71 8.02 7.65 78,400 7.91 7.91
10-08-31 7.85 7.92 7.58 101,700 7.60 7.60
10-08-30 8.12 8.19 7.85 53,100 7.86 7.86
10-08-27 8.09 8.23 7.75 62,900 8.14 8.14
10-08-26 8.08 8.30 7.94 53,000 7.98 7.98
10-08-25 8.01 8.19 7.82 53,200 8.08 8.08
Date Open High Low Vol Cls adjCls
10-08-24 8.06 8.21 8.00 39,500 8.02 8.02
10-08-23 8.50 8.70 8.12 129,700 8.14 8.14
10-08-20 8.44 8.56 8.36 65,700 8.45 8.45
10-08-19 9.01 9.15 8.42 78,100 8.45 8.45
10-08-18 9.12 9.24 8.93 64,700 9.09 9.09
10-08-17 8.87 9.18 8.74 56,700 9.13 9.13
10-08-16 8.51 8.93 8.51 53,700 8.76 8.76
10-08-13 8.85 9.23 8.54 73,000 8.57 8.57
10-08-12 8.73 9.00 8.65 60,900 8.85 8.85
Date Open High Low Vol Cls adjCls
10-08-11 9.26 9.26 8.73 97,200 8.85 8.85
10-08-10 9.20 9.53 9.18 87,400 9.35 9.35
10-08-09 9.26 9.35 9.18 100,200 9.33 9.33
10-08-06 9.09 9.19 8.91 50,300 9.16 9.16
10-08-05 9.16 9.27 9.05 78,100 9.20 9.20
10-08-04 8.82 9.31 8.82 105,700 9.25 9.25
10-08-03 8.59 8.93 8.56 106,800 8.80 8.80
10-08-02 8.47 8.71 8.35 88,000 8.59 8.59
10-07-30 8.38 8.70 8.17 79,900 8.31 8.31
Date Open High Low Vol Cls adjCls
10-07-29 8.72 8.72 8.37 53,400 8.51 8.51
10-07-28 8.80 8.85 8.51 69,200 8.59 8.59
10-07-27 9.01 9.07 8.73 109,300 8.79 8.79
10-07-26 9.07 9.07 8.73 95,000 8.98 8.98
10-07-23 8.63 9.15 8.63 190,400 9.07 9.07
10-07-22 8.08 8.71 8.08 117,600 8.64 8.64
10-07-21 8.42 8.42 7.94 47,400 7.96 7.96
10-07-20 7.97 8.40 7.89 53,000 8.34 8.34
10-07-19 8.11 8.16 7.89 49,100 8.05 8.05
Date Open High Low Vol Cls adjCls
10-07-16 8.22 8.31 8.05 92,000 8.06 8.06
10-07-15 8.28 8.35 8.16 67,100 8.30 8.30
10-07-14 8.24 8.42 8.19 65,400 8.29 8.29
10-07-13 7.89 8.31 7.83 96,300 8.29 8.29
10-07-12 8.03 8.31 7.71 53,800 7.77 7.77
10-07-09 7.76 8.10 7.72 65,000 8.08 8.08
10-07-08 7.69 7.82 7.50 68,600 7.79 7.79
10-07-07 7.42 7.63 7.29 64,500 7.63 7.63
10-07-06 7.70 7.77 7.30 119,400 7.37 7.37
Date Open High Low Vol Cls adjCls
10-07-02 7.98 8.07 7.56 74,200 7.56 7.56
10-07-01 8.24 8.38 7.81 90,200 7.90 7.90
10-06-30 8.05 8.31 8.02 84,400 8.27 8.27
10-06-29 8.12 8.16 7.95 89,500 8.03 8.03
10-06-28 8.50 8.63 8.22 68,500 8.26 8.26
10-06-25 8.31 8.59 8.22 369,800 8.58 8.58
10-06-24 8.29 8.40 8.16 37,500 8.25 8.25
10-06-23 8.36 8.48 8.13 53,200 8.32 8.32
10-06-22 8.36 8.62 8.33 60,600 8.36 8.36
Date Open High Low Vol Cls adjCls
10-06-21 8.55 8.55 8.22 49,800 8.36 8.36
10-06-18 8.45 8.76 8.41 123,300 8.45 8.45
10-06-17 8.18 8.50 8.14 60,700 8.40 8.40
10-06-16 8.54 8.59 8.05 140,500 8.18 8.18
10-06-15 8.27 8.64 8.16 103,300 8.58 8.58
10-06-14 8.26 8.44 8.21 99,100 8.24 8.24
10-06-11 8.04 8.44 8.04 96,800 8.21 8.21
10-06-10 8.03 8.17 7.96 114,500 8.10 8.10
10-06-09 8.27 8.31 7.86 119,000 7.95 7.95
Date Open High Low Vol Cls adjCls
10-06-08 8.56 8.65 8.16 175,300 8.18 8.18
10-06-07 9.05 9.05 8.51 96,400 8.54 8.54
10-06-04 9.62 9.69 9.00 117,500 9.02 9.02
10-06-03 9.46 9.94 9.46 127,600 9.78 9.78
10-06-02 8.82 9.58 8.82 123,400 9.50 9.50
10-06-01 9.15 9.36 8.81 100,200 8.82 8.82
10-05-28 9.42 9.51 9.20 85,400 9.24 9.24
10-05-27 9.25 9.50 9.21 84,100 9.47 9.47
10-05-26 8.86 9.26 8.86 126,500 9.06 9.06
Date Open High Low Vol Cls adjCls
10-05-25 8.76 8.86 8.59 95,100 8.83 8.83
10-05-24 9.22 9.28 8.91 108,300 8.93 8.93
10-05-21 9.25 9.55 9.11 139,200 9.26 9.26
10-05-20 9.45 9.51 9.17 143,700 9.27 9.27
10-05-19 9.72 9.72 9.44 86,600 9.62 9.62
10-05-18 10.03 10.03 9.62 56,200 9.71 9.71
10-05-17 9.71 9.94 9.41 164,600 9.93 9.93
10-05-14 9.54 9.66 9.40 130,000 9.61 9.61
10-05-13 9.96 9.96 9.45 136,200 9.66 9.66
Date Open High Low Vol Cls adjCls
10-05-12 9.63 10.06 9.60 123,200 9.95 9.95
10-05-11 9.35 9.72 9.26 123,000 9.62 9.62
10-05-10 9.85 9.95 8.78 436,700 9.39 9.39
10-05-07 9.66 10.05 9.38 211,900 9.50 9.50
10-05-06 10.20 10.52 9.52 190,300 9.76 9.76
10-05-05 10.60 10.74 10.20 99,900 10.20 10.20
10-05-04 10.87 10.96 10.61 73,400 10.65 10.65
10-05-03 10.75 11.04 10.75 60,200 11.02 11.02
10-04-30 11.26 11.26 10.71 134,800 10.71 10.71
Date Open High Low Vol Cls adjCls
10-04-29 10.85 11.25 10.74 69,200 11.23 11.23
10-04-28 10.73 11.05 10.65 55,300 10.80 10.80
10-04-27 10.93 11.05 10.62 70,900 10.65 10.65
10-04-26 11.17 11.27 10.98 71,100 10.99 10.99
10-04-23 11.22 11.39 10.99 91,000 11.15 11.15
10-04-22 10.97 11.35 10.67 257,600 11.14 11.14
10-04-21 11.32 11.48 11.03 73,800 11.09 11.09
10-04-20 11.08 11.34 11.04 67,800 11.34 11.34
10-04-19 10.98 11.10 10.67 108,400 11.07 11.07
Date Open High Low Vol Cls adjCls
10-04-16 10.96 11.20 10.80 94,600 11.04 11.04
10-04-15 10.79 11.02 10.79 33,800 10.95 10.95
10-04-14 10.45 10.88 10.45 59,100 10.83 10.83
10-04-13 10.50 10.50 10.23 75,100 10.39 10.39
10-04-12 10.63 10.85 10.42 82,600 10.49 10.49
10-04-09 10.96 11.00 10.51 54,200 10.58 10.58
10-04-08 11.10 11.11 10.86 60,000 10.99 10.99
10-04-07 11.00 11.28 10.99 69,700 11.11 11.11
10-04-06 10.79 11.10 10.72 60,200 11.03 11.03
Date Open High Low Vol Cls adjCls
10-04-05 10.59 10.89 10.54 85,800 10.86 10.86
10-04-01 10.65 10.84 10.30 70,100 10.54 10.54
10-03-31 10.97 11.09 10.62 127,000 10.64 10.64
10-03-30 10.98 11.29 10.96 49,500 11.04 11.04
10-03-29 11.14 11.22 10.98 77,400 11.00 11.00
10-03-26 11.14 11.19 10.87 39,400 11.08 11.08
10-03-25 11.16 11.39 11.05 51,600 11.08 11.08
10-03-24 11.23 11.29 11.04 84,700 11.07 11.07
10-03-23 11.25 11.39 11.14 102,000 11.24 11.24
Date Open High Low Vol Cls adjCls
10-03-22 11.23 11.53 11.13 100,400 11.25 11.25
10-03-19 11.79 11.79 11.13 120,500 11.28 11.28
10-03-18 11.75 11.94 11.61 40,300 11.73 11.73
10-03-17 11.62 11.88 11.28 83,300 11.81 11.81
10-03-16 11.52 11.68 11.34 73,700 11.57 11.57
10-03-15 11.77 11.98 11.56 74,200 11.74 11.74
10-03-12 12.06 12.10 11.61 104,500 11.81 11.81
10-03-11 12.27 12.29 11.89 125,500 12.05 12.05
10-03-10 11.08 12.32 11.05 399,900 12.30 12.30
Date Open High Low Vol Cls adjCls
10-03-09 10.97 11.19 10.86 209,700 11.00 11.00
10-03-08 11.06 11.11 10.93 89,400 11.04 11.04
10-03-05 10.94 11.12 10.90 86,200 11.10 11.10
10-03-04 11.08 11.13 10.80 141,300 10.92 10.92
10-03-03 10.76 11.12 10.49 136,300 11.03 11.03
10-03-02 10.53 10.75 10.22 75,300 10.74 10.74
10-03-01 10.22 10.59 10.06 84,400 10.50 10.50
10-02-26 10.18 10.38 10.12 82,000 10.14 10.14
10-02-25 10.07 10.25 9.97 53,500 10.15 10.15
Date Open High Low Vol Cls adjCls
10-02-24 10.24 10.29 10.10 91,600 10.22 10.22
10-02-23 9.53 10.27 9.42 147,900 10.24 10.24
10-02-22 9.77 9.78 9.48 56,000 9.54 9.54
10-02-19 9.52 9.78 9.36 93,000 9.78 9.78
10-02-18 9.53 9.63 9.40 67,400 9.52 9.52
10-02-17 9.51 9.65 9.43 72,500 9.56 9.56
10-02-16 9.57 9.57 9.35 36,500 9.45 9.45
10-02-12 9.32 9.61 9.32 109,400 9.47 9.47
10-02-11 9.38 9.43 9.21 110,800 9.38 9.38
Date Open High Low Vol Cls adjCls
10-02-10 9.71 9.77 9.31 66,400 9.42 9.42
10-02-09 9.56 9.90 9.46 64,400 9.78 9.78
10-02-08 9.49 9.70 9.37 51,100 9.43 9.43
10-02-05 9.25 9.54 9.24 54,300 9.54 9.54
10-02-04 9.37 9.39 9.26 65,900 9.26 9.26
10-02-03 9.35 9.60 9.27 51,900 9.41 9.41
10-02-02 9.59 9.82 9.37 66,600 9.41 9.41
10-02-01 9.62 9.87 9.47 53,400 9.61 9.61
10-01-29 9.66 10.05 9.59 95,400 9.60 9.60
Date Open High Low Vol Cls adjCls
10-01-28 10.13 10.13 9.52 92,900 9.62 9.62
10-01-27 9.91 10.25 9.91 87,800 10.14 10.14
10-01-26 10.31 10.32 9.78 104,400 9.95 9.95
10-01-25 10.49 10.49 10.22 99,500 10.39 10.39
10-01-22 9.85 10.64 9.69 276,500 10.42 10.42
10-01-21 9.48 9.95 9.27 156,400 9.84 9.84
10-01-20 9.52 9.60 9.26 122,800 9.44 9.44
10-01-19 9.28 9.62 9.28 99,300 9.61 9.61
10-01-15 9.95 9.95 9.18 129,300 9.24 9.24
Date Open High Low Vol Cls adjCls
10-01-14 9.61 10.07 9.61 68,800 9.91 9.91
10-01-13 9.47 9.80 9.44 73,400 9.61 9.61
10-01-12 9.40 9.49 9.40 56,100 9.47 9.47
10-01-11 9.48 9.50 9.34 65,900 9.48 9.48
10-01-08 9.19 9.49 9.09 69,400 9.47 9.47
10-01-07 9.04 9.26 8.87 73,900 9.25 9.25
10-01-06 9.13 9.21 8.88 98,800 9.02 9.02
10-01-05 9.35 9.46 9.09 89,000 9.11 9.11
10-01-04 9.25 9.46 9.13 62,300 9.35 9.35
Date Open High Low Vol Cls adjCls
09-12-31 9.42 9.57 9.11 63,400 9.12 9.12
09-12-30 9.18 9.43 9.05 63,700 9.43 9.43
09-12-29 9.00 9.26 9.00 69,400 9.19 9.19
09-12-28 8.99 9.16 8.86 54,000 9.15 9.15
09-12-24 9.00 9.00 8.86 19,700 8.96 8.96
09-12-23 8.92 9.08 8.79 66,400 8.97 8.97
09-12-22 9.00 9.10 8.80 92,600 8.85 8.85
09-12-21 9.15 9.18 8.82 107,800 8.97 8.97
09-12-18 8.98 9.17 8.80 436,900 9.11 9.11
Date Open High Low Vol Cls adjCls
09-12-17 8.69 8.93 8.68 119,900 8.90 8.90
09-12-16 8.69 8.78 8.50 81,700 8.72 8.72
09-12-15 8.44 8.69 8.44 115,800 8.60 8.60
09-12-14 8.12 8.50 8.10 78,200 8.50 8.50
09-12-11 7.97 8.20 7.97 89,200 8.10 8.10
09-12-10 7.99 8.03 7.85 84,500 7.91 7.91
09-12-09 8.10 8.10 7.80 64,700 7.94 7.94
09-12-08 8.07 8.20 7.90 48,900 8.07 8.07
09-12-07 8.16 8.21 7.93 31,800 8.13 8.13
Date Open High Low Vol Cls adjCls
09-12-04 8.00 8.26 7.90 66,200 8.19 8.19
09-12-03 8.02 8.19 7.81 101,800 7.83 7.83
09-12-02 8.00 8.23 7.86 82,400 7.97 7.97
09-12-01 7.98 8.23 7.95 83,100 8.02 8.02
09-11-30 7.58 7.96 7.31 195,200 7.89 7.89
09-11-27 7.45 7.64 7.43 62,300 7.62 7.62
09-11-25 7.99 8.04 7.65 94,800 7.67 7.67
09-11-24 7.87 8.07 7.71 98,300 8.03 8.03
09-11-23 7.82 7.94 7.75 67,000 7.90 7.90
Date Open High Low Vol Cls adjCls
09-11-20 7.62 7.79 7.59 65,800 7.70 7.70
09-11-19 7.70 7.73 7.43 120,400 7.69 7.69
09-11-18 7.90 7.96 7.69 177,100 7.78 7.78
09-11-17 7.82 7.92 7.78 130,600 7.90 7.90
09-11-16 7.58 7.92 7.33 100,400 7.86 7.86
09-11-13 7.39 7.59 7.35 52,200 7.50 7.50
09-11-12 7.49 7.49 7.30 191,800 7.38 7.38
09-11-11 7.50 7.61 7.36 54,100 7.44 7.44
09-11-10 7.57 7.73 7.37 68,900 7.44 7.44
Date Open High Low Vol Cls adjCls
09-11-09 7.40 7.66 7.40 140,200 7.60 7.60
09-11-06 7.12 7.38 7.12 109,400 7.37 7.37
09-11-05 7.27 7.31 7.14 248,000 7.20 7.20
09-11-04 7.37 7.60 7.19 202,100 7.19 7.19
09-11-03 7.39 7.44 6.99 226,800 7.36 7.36
09-11-02 7.98 7.98 7.40 357,200 7.43 7.43
09-10-30 8.41 8.47 7.90 494,600 7.95 7.95
09-10-29 8.50 8.68 8.38 211,200 8.55 8.55
09-10-28 8.50 8.64 8.30 145,600 8.49 8.49
Date Open High Low Vol Cls adjCls
09-10-27 8.73 8.79 8.39 146,200 8.49 8.49
09-10-26 8.85 9.03 8.70 96,700 8.73 8.73
09-10-23 8.99 9.08 8.81 183,800 8.81 8.81
09-10-22 8.66 8.99 8.55 58,100 8.98 8.98
09-10-21 8.71 9.08 8.67 138,000 8.70 8.70
09-10-20 8.79 8.81 8.63 125,800 8.71 8.71
09-10-19 8.66 8.81 8.47 76,800 8.80 8.80
09-10-16 8.55 8.70 8.55 151,200 8.60 8.60
09-10-15 8.59 8.67 8.50 146,500 8.59 8.59
Date Open High Low Vol Cls adjCls
09-10-14 8.83 8.83 8.61 89,200 8.70 8.70
09-10-13 8.75 8.85 8.60 49,600 8.81 8.81
09-10-12 8.94 8.99 8.71 36,600 8.79 8.79
09-10-09 8.75 8.94 8.71 86,500 8.92 8.92
09-10-08 8.90 8.94 8.54 110,700 8.76 8.76
09-10-07 8.75 8.86 8.51 113,900 8.81 8.81
09-10-06 8.64 8.90 8.60 70,600 8.75 8.75
09-10-05 8.50 8.64 8.45 87,300 8.61 8.61
09-10-02 8.45 8.53 8.30 155,200 8.48 8.48
Date Open High Low Vol Cls adjCls
09-10-01 8.43 8.52 8.38 243,300 8.45 8.45
09-09-30 8.75 8.79 8.30 214,000 8.52 8.52
09-09-29 8.97 9.00 8.71 64,500 8.85 8.85
09-09-28 8.97 9.12 8.61 104,600 8.93 8.93
09-09-25 8.90 9.01 8.80 90,400 8.89 8.89
09-09-24 8.94 9.04 8.61 119,900 8.83 8.83
09-09-23 8.90 9.03 8.89 223,500 8.93 8.93
09-09-22 8.84 8.97 8.73 144,900 8.89 8.89
09-09-21 8.73 8.88 8.72 144,300 8.79 8.79
Date Open High Low Vol Cls adjCls
09-09-18 8.66 8.82 8.63 267,000 8.75 8.75
09-09-17 8.53 8.80 8.53 118,900 8.65 8.65
09-09-16 8.52 8.62 8.43 143,400 8.50 8.50
09-09-15 8.37 8.51 8.37 132,200 8.50 8.50
09-09-14 8.42 8.52 8.33 49,800 8.41 8.41
09-09-11 8.58 8.63 8.44 89,700 8.46 8.46
09-09-10 8.46 8.67 8.36 141,700 8.54 8.54
09-09-09 8.31 8.53 8.28 95,600 8.49 8.49
09-09-08 8.75 8.75 8.27 108,100 8.34 8.34
Date Open High Low Vol Cls adjCls
09-09-04 8.23 8.46 8.15 78,600 8.45 8.45
09-09-03 8.25 8.33 8.11 70,500 8.27 8.27
09-09-02 8.27 8.46 8.18 58,900 8.18 8.18
09-09-01 8.52 8.55 8.15 120,400 8.17 8.17
09-08-31 8.69 8.79 8.35 153,300 8.57 8.57
09-08-28 8.87 8.99 8.68 108,100 8.80 8.80
09-08-27 9.04 9.16 8.35 138,600 8.83 8.83
09-08-26 9.10 9.19 8.98 240,600 9.04 9.04
09-08-25 9.05 9.22 9.05 84,700 9.09 9.09
Date Open High Low Vol Cls adjCls
09-08-24 9.05 9.23 8.91 117,300 9.05 9.05
09-08-21 9.10 9.17 8.91 241,700 9.00 9.00
09-08-20 9.05 9.16 8.88 99,200 8.98 8.98
09-08-19 8.95 9.17 8.95 99,400 9.05 9.05
09-08-18 9.11 9.65 9.00 92,200 9.05 9.05
09-08-17 9.08 9.25 8.89 86,100 9.08 9.08
09-08-14 9.42 9.60 9.10 203,200 9.25 9.25
09-08-13 9.55 9.70 9.34 82,600 9.45 9.45
09-08-12 9.47 9.77 9.43 136,000 9.52 9.52
Date Open High Low Vol Cls adjCls
09-08-11 9.64 9.78 9.41 91,300 9.49 9.49
09-08-10 9.56 9.93 9.56 69,100 9.67 9.67
09-08-07 9.93 10.11 9.62 170,000 9.65 9.65
09-08-06 9.83 10.20 9.69 106,800 9.75 9.75
09-08-05 10.19 10.19 9.69 92,800 9.80 9.80
09-08-04 10.18 10.26 9.93 99,900 10.21 10.21
09-08-03 10.35 10.42 10.20 81,200 10.27 10.27
09-07-31 10.40 10.41 10.06 105,100 10.21 10.21
09-07-30 10.45 10.57 10.26 117,200 10.43 10.43
Date Open High Low Vol Cls adjCls
09-07-29 10.46 10.54 10.31 104,700 10.45 10.45
09-07-28 10.32 10.60 10.26 98,300 10.52 10.52
09-07-27 10.64 10.65 10.29 88,300 10.43 10.43
09-07-24 10.25 10.85 10.20 200,800 10.63 10.63
09-07-23 10.50 10.80 10.03 108,300 10.31 10.31
09-07-22 10.49 10.56 10.26 96,300 10.54 10.54
09-07-21 10.60 10.60 10.23 85,800 10.58 10.58
09-07-20 10.28 10.61 10.24 85,000 10.58 10.58
09-07-17 10.70 10.81 9.74 162,700 10.25 10.25
Date Open High Low Vol Cls adjCls
09-07-16 10.73 10.85 10.60 154,300 10.67 10.67
09-07-15 10.77 10.87 10.63 214,100 10.83 10.83
09-07-14 10.52 10.65 10.43 98,200 10.60 10.60
09-07-13 10.25 10.55 9.99 163,900 10.50 10.50
09-07-10 9.89 10.24 9.82 190,200 10.22 10.22
09-07-09 9.80 10.05 9.63 82,200 9.90 9.90
09-07-08 9.80 10.04 9.47 100,400 9.71 9.71
09-07-07 10.07 10.19 9.71 103,500 9.72 9.72
09-07-06 9.46 10.25 9.46 204,000 10.08 10.08
Date Open High Low Vol Cls adjCls
09-07-02 9.80 9.98 9.39 107,500 9.47 9.47
09-07-01 9.86 10.10 9.79 103,800 9.95 9.95
09-06-30 9.96 10.10 9.71 83,700 9.75 9.75
09-06-29 10.02 10.15 9.83 133,100 9.98 9.98
09-06-26 9.98 10.06 9.71 375,400 10.01 10.01
09-06-25 9.56 10.12 9.56 102,300 10.07 10.07
09-06-24 9.87 10.15 9.61 91,300 9.61 9.61
09-06-23 9.85 10.15 9.75 96,800 9.77 9.77
09-06-22 10.09 10.16 9.74 185,800 9.74 9.74
Date Open High Low Vol Cls adjCls
09-06-19 10.42 10.45 10.02 174,000 10.12 10.12
09-06-18 10.27 10.30 9.87 80,300 10.23 10.23
09-06-17 9.74 10.72 9.52 157,400 10.32 10.32
09-06-16 9.58 9.83 9.50 73,400 9.75 9.75
09-06-15 9.81 10.07 9.39 122,500 9.52 9.52
09-06-12 9.87 10.01 9.61 59,400 9.99 9.99
09-06-11 9.66 10.05 9.39 123,300 9.94 9.94
09-06-10 9.72 9.84 9.31 225,700 9.60 9.60
09-06-09 9.81 9.95 9.62 48,200 9.66 9.66
Date Open High Low Vol Cls adjCls
09-06-08 9.60 9.94 9.25 89,900 9.78 9.78
09-06-05 9.83 9.83 9.47 77,500 9.62 9.62
09-06-04 9.62 9.87 9.40 96,600 9.75 9.75
09-06-03 9.53 9.81 9.25 209,700 9.55 9.55
09-06-02 9.12 9.75 8.70 276,800 9.65 9.65
09-06-01 8.70 9.23 8.19 115,400 9.15 9.15
09-05-29 8.35 8.69 8.04 399,800 8.66 8.66
09-05-28 8.15 8.37 8.07 137,300 8.30 8.30
09-05-27 8.30 8.36 8.18 82,100 8.22 8.22
Date Open High Low Vol Cls adjCls
09-05-26 7.68 8.40 7.62 129,100 8.40 8.40
09-05-22 7.70 7.90 7.38 62,200 7.78 7.78
09-05-21 7.66 7.75 7.33 87,100 7.67 7.67
09-05-20 7.86 8.12 7.68 107,200 7.74 7.74
09-05-19 7.70 7.95 7.50 75,400 7.82 7.82
09-05-18 7.54 7.76 7.45 63,700 7.71 7.71
09-05-15 7.50 7.67 7.33 68,600 7.46 7.46
09-05-14 7.31 7.57 7.21 98,100 7.52 7.52
09-05-13 7.42 7.54 7.25 112,000 7.25 7.25
Date Open High Low Vol Cls adjCls
09-05-12 7.80 7.80 7.54 112,100 7.59 7.59
09-05-11 7.61 7.77 7.37 63,400 7.76 7.76
09-05-08 7.58 7.90 7.33 134,400 7.78 7.78
09-05-07 7.40 7.58 7.10 166,300 7.50 7.50
09-05-06 7.17 7.35 7.02 164,800 7.33 7.33
09-05-05 7.44 7.46 7.06 189,900 7.10 7.10
09-05-04 7.32 7.55 7.18 146,400 7.51 7.51
09-05-01 7.27 7.40 6.93 126,600 7.32 7.32
09-04-30 7.24 7.40 7.08 197,000 7.27 7.27
Date Open High Low Vol Cls adjCls
09-04-29 6.80 7.23 6.70 160,900 7.20 7.20
09-04-28 6.58 6.83 6.40 168,600 6.75 6.75
09-04-27 6.88 6.94 6.55 187,100 6.63 6.63
09-04-24 6.85 7.17 6.60 445,500 7.02 7.02
09-04-23 7.71 7.71 7.11 204,000 7.26 7.26
09-04-22 7.82 8.06 7.59 77,000 7.68 7.68
09-04-21 7.54 8.20 7.43 166,600 8.00 8.00
09-04-20 7.75 7.81 7.36 80,400 7.55 7.55
09-04-17 7.79 7.94 7.58 103,100 7.88 7.88
Date Open High Low Vol Cls adjCls
09-04-16 7.70 7.81 7.25 166,000 7.75 7.75
09-04-15 7.42 7.64 7.32 96,300 7.63 7.63
09-04-14 7.48 7.60 7.26 96,900 7.48 7.48
09-04-13 6.90 7.68 6.84 164,300 7.66 7.66
09-04-09 7.26 7.47 6.80 345,100 6.95 6.95
09-04-08 7.79 7.79 6.88 326,100 7.05 7.05
09-04-07 7.94 8.11 7.70 182,700 7.73 7.73
09-04-06 8.49 8.49 7.85 119,000 8.08 8.08
09-04-03 8.21 8.63 8.19 85,100 8.60 8.60
Date Open High Low Vol Cls adjCls
09-04-02 8.09 8.54 7.99 130,900 8.21 8.21
09-04-01 7.61 7.91 7.33 101,400 7.87 7.87
09-03-31 7.74 7.92 7.57 140,900 7.67 7.67
09-03-30 7.45 7.68 7.15 130,500 7.64 7.64
09-03-27 8.35 8.61 7.50 235,600 7.60 7.60
09-03-26 7.89 8.57 7.78 196,500 8.57 8.57
09-03-25 7.42 7.79 7.39 152,000 7.79 7.79
09-03-24 7.39 7.61 7.35 76,300 7.38 7.38
09-03-23 7.41 7.62 7.35 159,900 7.55 7.55
Date Open High Low Vol Cls adjCls
09-03-20 7.74 7.74 7.18 206,500 7.19 7.19
09-03-19 7.81 7.81 7.58 67,700 7.71 7.71
09-03-18 7.46 7.75 7.41 97,700 7.71 7.71
09-03-17 7.33 7.60 7.29 98,900 7.52 7.52
09-03-16 7.87 7.94 7.26 133,600 7.31 7.31
09-03-13 7.82 7.91 7.57 66,600 7.80 7.80
09-03-12 7.14 7.79 6.98 100,900 7.79 7.79
09-03-11 7.32 7.45 6.94 116,700 7.18 7.18
09-03-10 6.79 7.26 6.74 97,200 7.25 7.25
Date Open High Low Vol Cls adjCls
09-03-09 6.68 6.82 6.60 90,700 6.61 6.61
09-03-06 6.62 6.79 6.53 221,900 6.78 6.78
09-03-05 6.84 7.00 6.52 140,700 6.55 6.55
09-03-04 6.81 7.11 6.77 180,900 7.01 7.01
09-03-03 6.92 6.93 6.62 186,400 6.66 6.66
09-03-02 7.05 7.40 6.80 190,800 6.81 6.81
09-02-27 7.09 7.40 7.09 190,600 7.16 7.16
09-02-26 7.31 7.52 7.18 166,300 7.25 7.25
09-02-25 7.40 7.40 7.11 127,500 7.25 7.25
Date Open High Low Vol Cls adjCls
09-02-24 7.18 7.53 7.01 125,600 7.47 7.47
09-02-23 7.69 7.86 6.86 214,800 7.09 7.09
09-02-20 7.66 7.81 7.50 135,600 7.63 7.63
09-02-19 7.70 8.10 7.65 168,900 7.79 7.79
09-02-18 7.60 7.86 7.53 111,000 7.60 7.60
09-02-17 7.63 7.79 7.51 206,100 7.53 7.53
09-02-13 7.96 8.15 7.80 179,800 7.99 7.99
09-02-12 7.84 8.08 7.55 185,700 7.96 7.96
09-02-11 8.02 8.10 7.77 186,300 7.97 7.97
Date Open High Low Vol Cls adjCls
09-02-10 8.73 8.98 7.90 284,800 7.95 7.95
09-02-09 8.54 8.89 8.35 197,000 8.84 8.84
09-02-06 8.02 8.75 8.02 209,000 8.65 8.65
09-02-05 7.68 8.30 7.65 167,400 8.05 8.05
09-02-04 8.04 8.09 7.61 119,200 7.65 7.65
09-02-03 7.85 8.11 7.50 128,000 8.04 8.04
09-02-02 7.54 7.77 7.44 101,200 7.73 7.73
09-01-30 7.80 7.89 7.57 131,100 7.60 7.60
09-01-29 7.65 8.00 7.65 125,900 7.73 7.73
Date Open High Low Vol Cls adjCls
09-01-28 7.94 8.03 7.68 157,500 7.97 7.97
09-01-27 7.90 7.94 7.59 83,300 7.88 7.88
09-01-26 7.68 7.90 7.53 104,100 7.87 7.87
09-01-23 7.18 7.94 7.18 115,000 7.69 7.69
09-01-22 7.64 7.70 7.16 171,500 7.18 7.18
09-01-21 7.50 7.83 7.21 79,900 7.81 7.81
09-01-20 7.79 7.79 7.33 118,800 7.35 7.35
09-01-16 7.57 7.92 7.55 134,900 7.90 7.90
09-01-15 7.18 7.55 7.10 273,500 7.47 7.47
Date Open High Low Vol Cls adjCls
09-01-14 7.56 7.89 7.29 201,400 7.30 7.30
09-01-13 7.66 7.88 7.51 160,600 7.70 7.70
09-01-12 7.55 7.86 7.46 301,400 7.68 7.68
09-01-09 7.90 8.04 7.53 267,500 7.56 7.56
09-01-08 7.94 8.00 7.63 188,300 7.88 7.88
09-01-07 7.94 8.11 7.42 373,300 8.04 8.04
09-01-06 6.82 7.77 6.77 459,400 7.61 7.61
09-01-05 7.29 7.29 6.26 540,200 6.77 6.77
09-01-02 8.14 8.50 8.12 108,700 8.33 8.33
Date Open High Low Vol Cls adjCls
08-12-31 8.03 8.25 7.86 130,400 8.11 8.11
08-12-30 7.65 8.00 7.52 102,000 8.00 8.00
08-12-29 7.59 7.82 7.33 77,600 7.58 7.58
08-12-26 7.60 7.85 7.47 48,200 7.58 7.58
08-12-24 7.82 7.97 7.51 61,200 7.55 7.55
08-12-23 7.99 8.21 7.69 76,300 7.79 7.79
08-12-22 7.97 8.17 7.47 111,000 7.86 7.86
08-12-19 7.56 8.35 7.44 261,200 7.96 7.96
08-12-18 7.78 7.83 7.20 129,000 7.39 7.39
Date Open High Low Vol Cls adjCls
08-12-17 7.95 8.25 7.72 175,600 7.78 7.78
08-12-16 7.50 8.20 7.13 156,800 8.06 8.06
08-12-15 7.59 7.63 7.11 126,300 7.30 7.30
08-12-12 7.28 7.73 6.96 217,800 7.55 7.55
08-12-11 8.00 8.00 7.38 209,300 7.48 7.48
08-12-10 8.71 9.00 8.42 96,600 8.78 8.78
08-12-09 8.47 9.17 8.44 192,500 8.62 8.62
08-12-08 8.66 8.98 8.38 185,600 8.61 8.61
08-12-05 8.21 8.75 7.80 206,700 8.60 8.60
Date Open High Low Vol Cls adjCls
08-12-04 8.58 9.14 8.19 183,800 8.28 8.28
08-12-03 8.54 9.26 8.27 144,400 8.71 8.71
08-12-02 8.63 8.84 8.32 117,000 8.83 8.83
08-12-01 8.94 9.40 8.41 208,400 8.43 8.43
08-11-28 9.12 9.26 8.89 48,500 9.22 9.22
08-11-26 8.29 9.29 8.22 194,500 9.28 9.28
08-11-25 8.82 8.82 8.26 166,100 8.49 8.49
08-11-24 8.89 9.10 8.52 264,400 8.67 8.67
08-11-21 8.07 8.75 7.85 312,500 8.71 8.71
Date Open High Low Vol Cls adjCls
08-11-20 8.75 8.98 7.90 229,300 7.91 7.91
08-11-19 10.00 10.34 8.77 155,300 8.81 8.81
08-11-18 9.86 10.31 9.10 300,300 10.00 10.00
08-11-17 10.22 10.57 9.92 93,500 9.92 9.92
08-11-14 10.27 10.69 9.93 282,000 10.36 10.36
08-11-13 9.43 10.60 8.77 249,800 10.53 10.53
08-11-12 10.13 10.50 9.38 187,400 9.44 9.44
08-11-11 10.30 10.66 10.09 119,100 10.29 10.29
08-11-10 10.78 10.78 10.21 107,800 10.38 10.38
Date Open High Low Vol Cls adjCls
08-11-07 10.49 10.78 10.13 164,900 10.57 10.57
08-11-06 10.17 10.91 10.08 290,400 10.36 10.36
08-11-05 10.68 11.10 10.06 232,700 10.10 10.10
08-11-04 10.15 10.93 10.15 211,900 10.67 10.67
08-11-03 10.24 10.50 9.80 330,800 9.98 9.98
08-10-31 8.57 10.31 8.51 483,200 10.24 10.24
08-10-30 7.36 8.37 7.36 366,400 8.22 8.22
08-10-29 7.52 7.83 7.05 177,400 7.13 7.13
08-10-28 7.60 8.05 6.88 308,300 7.49 7.49
Date Open High Low Vol Cls adjCls
08-10-27 7.38 7.96 7.14 152,000 7.31 7.31
08-10-24 7.50 7.90 7.25 155,100 7.59 7.59
08-10-23 8.30 8.50 7.72 199,500 8.07 8.07
08-10-22 8.55 8.89 8.06 93,700 8.25 8.25
08-10-21 8.64 9.07 8.60 99,800 8.64 8.64
08-10-20 8.64 8.84 8.00 117,800 8.80 8.80
08-10-17 8.50 9.32 8.03 292,300 8.50 8.50
08-10-16 7.95 8.98 7.33 199,500 8.89 8.89
08-10-15 8.40 8.52 7.78 233,900 7.82 7.82
Date Open High Low Vol Cls adjCls
08-10-14 9.50 9.50 8.01 253,500 8.55 8.55
08-10-13 8.28 9.21 8.25 271,100 9.15 9.15
08-10-10 7.59 8.44 6.95 308,800 7.92 7.92
08-10-09 8.73 9.15 7.85 297,100 7.85 7.85
08-10-08 8.15 9.23 8.08 271,800 8.41 8.41
08-10-07 9.26 9.32 8.29 192,100 8.29 8.29
08-10-06 9.00 9.37 8.51 143,300 9.25 9.25
08-10-03 9.74 9.99 9.07 129,300 9.11 9.11
08-10-02 10.16 10.16 9.49 155,400 9.58 9.58
Date Open High Low Vol Cls adjCls
08-10-01 10.13 10.30 9.90 407,300 10.24 10.24
08-09-30 10.13 10.29 9.94 217,000 10.20 10.20
08-09-29 10.67 10.69 9.65 237,400 10.02 10.02
08-09-26 10.25 10.92 10.25 125,800 10.88 10.88
08-09-25 10.22 10.70 10.09 212,100 10.52 10.52
08-09-24 11.00 11.24 10.09 269,600 10.12 10.12
08-09-23 10.90 11.29 10.67 191,700 11.00 11.00
08-09-22 11.57 11.78 10.65 542,100 10.87 10.87
08-09-19 12.87 12.87 11.56 569,000 11.96 11.96
Date Open High Low Vol Cls adjCls
08-09-18 10.87 12.86 10.36 363,700 12.69 12.69
08-09-17 11.66 11.66 10.62 238,100 10.63 10.63
08-09-16 11.34 11.87 10.93 151,400 11.85 11.85
08-09-15 11.46 11.89 11.24 83,800 11.38 11.38
08-09-12 11.71 11.85 11.51 265,000 11.81 11.81
08-09-11 11.62 12.00 11.51 205,300 11.79 11.79
08-09-10 11.63 11.84 11.32 193,400 11.82 11.82
08-09-09 11.88 12.07 11.44 148,100 11.44 11.44
08-09-08 11.75 11.98 11.56 170,600 11.87 11.87
Date Open High Low Vol Cls adjCls
08-09-05 11.59 11.65 11.17 137,600 11.44 11.44
08-09-04 11.79 11.96 11.53 166,000 11.66 11.66
08-09-03 11.82 11.99 11.66 158,600 11.93 11.93
08-09-02 12.00 12.30 11.62 187,400 11.83 11.83
08-08-29 11.84 12.00 11.36 176,000 11.81 11.81
08-08-28 11.56 11.89 11.56 118,200 11.89 11.89
08-08-27 11.51 11.83 11.44 154,000 11.54 11.54
08-08-26 11.39 11.63 11.21 240,000 11.45 11.45
08-08-25 11.38 11.38 10.81 155,300 10.90 10.90
Date Open High Low Vol Cls adjCls
08-08-22 11.12 11.40 11.00 142,300 11.38 11.38
08-08-21 10.56 10.96 10.56 138,200 10.94 10.94
08-08-20 10.69 11.00 10.59 189,100 10.66 10.66
08-08-19 10.55 10.75 10.42 220,400 10.52 10.52
08-08-18 11.03 11.03 10.40 129,400 10.61 10.61
08-08-15 11.23 11.30 10.65 162,100 11.03 11.03
08-08-14 11.06 11.35 10.96 79,700 11.03 11.03
08-08-13 11.06 11.26 10.88 83,400 11.17 11.17
08-08-12 11.26 11.33 11.01 128,000 11.05 11.05
Date Open High Low Vol Cls adjCls
08-08-11 11.07 11.55 10.94 169,900 11.42 11.42
08-08-08 10.54 11.06 10.54 138,500 11.03 11.03
08-08-07 10.85 10.85 10.50 143,100 10.51 10.51
08-08-06 10.61 11.00 10.50 120,300 10.92 10.92
08-08-05 10.60 10.64 10.17 130,500 10.60 10.60
08-08-04 10.38 10.53 10.20 214,200 10.50 10.50
08-08-01 10.18 10.45 10.07 131,300 10.38 10.38
08-07-31 10.23 10.28 10.04 170,500 10.12 10.12
08-07-30 10.33 10.45 10.24 138,600 10.37 10.37
Date Open High Low Vol Cls adjCls
08-07-29 9.98 10.50 9.98 278,800 10.26 10.26
08-07-28 9.75 10.17 9.75 423,600 9.91 9.91
08-07-25 10.13 10.15 9.71 182,600 9.81 9.81
08-07-24 9.25 10.42 9.25 732,100 10.06 10.06
08-07-23 8.31 8.65 8.12 302,900 8.62 8.62
08-07-22 8.16 8.44 8.08 179,600 8.30 8.30
08-07-21 8.26 8.34 8.09 155,300 8.23 8.23
08-07-18 8.60 8.70 8.24 88,300 8.24 8.24
08-07-17 8.46 8.55 8.15 85,600 8.55 8.55
Date Open High Low Vol Cls adjCls
08-07-16 8.11 8.50 8.00 151,600 8.41 8.41
08-07-15 8.50 8.56 8.05 218,600 8.06 8.06
08-07-14 8.69 8.90 8.50 142,600 8.61 8.61
08-07-11 8.13 8.64 7.95 217,400 8.60 8.60
08-07-10 7.77 8.24 7.73 129,400 8.22 8.22
08-07-09 8.04 8.04 7.75 123,400 7.76 7.76
08-07-08 7.75 8.05 7.75 194,900 8.04 8.04
08-07-07 7.94 7.97 7.67 172,700 7.72 7.72
08-07-03 8.00 8.02 7.79 57,000 7.90 7.90
Date Open High Low Vol Cls adjCls
08-07-02 8.09 8.15 7.91 179,400 7.99 7.99
08-07-01 7.78 8.12 7.77 137,100 8.12 8.12
08-06-30 7.95 8.26 7.84 204,700 7.85 7.85
08-06-27 8.05 8.23 7.90 279,600 7.93 7.93
08-06-26 8.29 8.55 8.07 128,000 8.10 8.10
08-06-25 8.10 8.41 8.10 192,000 8.41 8.41
08-06-24 8.24 8.39 8.08 100,500 8.08 8.08
08-06-23 8.53 8.66 8.27 67,800 8.29 8.29
08-06-20 8.68 9.25 8.11 715,700 8.49 8.49
Date Open High Low Vol Cls adjCls
08-06-19 8.60 8.75 8.40 70,400 8.71 8.71
08-06-18 8.49 8.65 8.31 86,600 8.60 8.60
08-06-17 8.75 8.76 8.54 87,300 8.57 8.57
08-06-16 8.72 8.77 8.65 68,000 8.75 8.75
08-06-13 8.81 8.88 8.59 95,400 8.75 8.75
08-06-12 8.45 8.73 8.40 92,500 8.69 8.69
08-06-11 8.48 8.73 8.33 97,300 8.35 8.35
08-06-10 8.55 8.69 8.43 99,900 8.49 8.49
08-06-09 8.57 8.91 8.51 129,900 8.67 8.67
Date Open High Low Vol Cls adjCls
08-06-06 8.95 9.02 8.53 114,200 8.64 8.64
08-06-05 8.96 9.04 8.94 172,600 9.03 9.03
08-06-04 8.61 9.06 8.58 120,200 8.95 8.95
08-06-03 8.81 8.99 8.60 138,400 8.68 8.68
08-06-02 9.01 9.10 8.74 195,600 8.79 8.79
08-05-30 8.85 9.04 8.77 218,100 9.02 9.02
08-05-29 8.82 9.17 8.68 129,600 8.84 8.84
08-05-28 8.90 8.92 8.60 125,500 8.87 8.87
08-05-27 8.60 8.88 8.50 160,500 8.86 8.86
Date Open High Low Vol Cls adjCls
08-05-23 8.52 8.69 8.48 144,300 8.57 8.57
08-05-22 8.47 8.71 8.38 137,000 8.58 8.58
08-05-21 8.83 8.95 8.38 98,700 8.42 8.42
08-05-20 8.85 8.96 8.66 113,000 8.80 8.80
08-05-19 8.81 8.87 8.75 152,500 8.86 8.86
08-05-16 8.84 8.89 8.76 119,100 8.82 8.82
08-05-15 8.78 8.91 8.75 233,600 8.78 8.78
08-05-14 8.82 8.98 8.69 110,300 8.76 8.76
08-05-13 8.80 8.88 8.73 152,500 8.79 8.79
Date Open High Low Vol Cls adjCls
08-05-12 8.37 8.98 8.37 265,000 8.77 8.77
08-05-09 8.41 8.46 8.32 101,800 8.33 8.33
08-05-08 8.63 8.63 8.33 139,600 8.51 8.51
08-05-07 8.47 8.72 8.41 603,100 8.56 8.56
08-05-06 8.24 8.43 8.15 638,600 8.43 8.43
08-05-05 7.81 8.39 7.81 307,300 8.30 8.30
08-05-02 8.10 8.26 7.64 514,700 7.82 7.82
08-05-01 8.20 8.29 8.07 302,900 8.11 8.11
08-04-30 8.44 8.75 8.10 350,700 8.24 8.24
Date Open High Low Vol Cls adjCls
08-04-29 9.41 9.44 7.88 1,800,000 8.38 8.38
08-04-28 10.61 10.79 10.17 354,800 10.25 10.25
08-04-25 11.17 11.20 10.71 159,100 10.74 10.74
08-04-24 11.38 11.38 11.00 145,300 11.11 11.11
08-04-23 11.36 11.48 11.05 93,200 11.35 11.35
08-04-22 11.64 11.64 11.04 90,100 11.30 11.30
08-04-21 11.67 11.89 11.46 45,600 11.72 11.72
08-04-18 11.62 11.86 11.57 85,100 11.79 11.79
08-04-17 11.55 11.55 11.23 68,900 11.36 11.36
Date Open High Low Vol Cls adjCls
08-04-16 11.23 11.71 11.15 91,300 11.58 11.58
08-04-15 11.07 11.19 10.87 231,800 11.10 11.10
08-04-14 11.14 11.25 10.89 126,400 11.02 11.02
08-04-11 11.45 11.60 11.11 60,100 11.16 11.16
08-04-10 11.32 11.88 11.31 97,800 11.61 11.61
08-04-09 11.88 11.88 11.22 132,000 11.30 11.30
08-04-08 12.42 12.48 11.78 127,400 11.88 11.88
08-04-07 12.51 12.82 12.46 120,300 12.49 12.49
08-04-04 12.61 12.76 12.34 156,700 12.55 12.55
Date Open High Low Vol Cls adjCls
08-04-03 12.50 12.63 12.16 149,500 12.57 12.57
08-04-02 12.24 12.70 12.15 173,000 12.63 12.63
08-04-01 11.60 12.25 11.44 110,700 12.22 12.22
08-03-31 11.53 11.88 11.08 65,600 11.54 11.54
08-03-28 11.72 12.05 11.51 70,800 11.52 11.52
08-03-27 11.81 11.91 11.56 81,000 11.68 11.68
08-03-26 11.74 11.79 11.57 80,300 11.75 11.75
08-03-25 11.88 12.02 11.40 143,900 11.82 11.82
08-03-24 11.73 12.30 11.54 173,000 11.90 11.90
Date Open High Low Vol Cls adjCls
08-03-20 11.56 11.87 11.09 439,700 11.66 11.66
08-03-19 13.00 13.03 11.35 239,400 11.38 11.38
08-03-18 11.03 13.05 10.90 285,200 13.01 13.01
08-03-17 10.46 11.05 10.29 124,200 10.75 10.75
08-03-14 11.14 11.16 10.53 134,900 10.68 10.68
08-03-13 10.82 11.12 10.68 107,100 11.03 11.03
08-03-12 10.84 11.05 10.64 142,800 10.97 10.97
08-03-11 10.56 10.91 10.47 111,800 10.82 10.82
08-03-10 10.31 10.56 10.20 94,400 10.25 10.25
Date Open High Low Vol Cls adjCls
08-03-07 10.30 10.50 10.20 83,900 10.25 10.25
08-03-06 10.63 10.74 10.38 103,600 10.39 10.39
08-03-05 10.64 10.80 10.44 103,600 10.71 10.71
08-03-04 10.41 10.72 10.37 96,100 10.57 10.57
08-03-03 10.52 10.62 10.37 143,000 10.51 10.51
08-02-29 10.55 10.75 10.49 117,500 10.53 10.53
08-02-28 10.57 10.80 10.36 145,600 10.67 10.67
08-02-27 10.73 10.95 10.55 124,800 10.68 10.68
08-02-26 10.88 11.30 10.69 142,100 10.88 10.88
Date Open High Low Vol Cls adjCls
08-02-25 10.79 11.06 10.62 124,600 10.98 10.98
08-02-22 11.01 11.01 10.56 134,200 10.81 10.81
08-02-21 11.29 11.40 10.91 100,600 11.01 11.01
08-02-20 11.03 11.36 10.85 115,800 11.23 11.23
08-02-19 11.26 11.52 11.05 112,700 11.09 11.09
08-02-15 11.32 11.35 11.01 108,400 11.09 11.09
08-02-14 12.20 12.20 11.33 101,700 11.40 11.40
08-02-13 11.81 12.17 11.67 122,700 12.17 12.17
08-02-12 11.52 11.81 11.46 206,000 11.70 11.70
Date Open High Low Vol Cls adjCls
08-02-11 11.63 11.68 11.17 105,400 11.46 11.46
08-02-08 11.66 11.87 11.55 69,500 11.60 11.60
08-02-07 11.44 11.83 11.32 49,300 11.67 11.67
08-02-06 11.55 11.91 11.47 86,000 11.50 11.50
08-02-05 11.58 11.89 11.43 99,000 11.47 11.47
08-02-04 11.96 12.00 11.65 126,500 11.72 11.72
08-02-01 11.75 12.16 11.23 138,000 11.97 11.97
08-01-31 11.54 11.94 11.29 290,200 11.71 11.71
08-01-30 11.70 12.14 11.61 123,100 11.71 11.71
Date Open High Low Vol Cls adjCls
08-01-29 12.10 12.10 11.67 156,100 11.79 11.79
08-01-28 12.06 12.15 11.77 146,900 12.05 12.05
08-01-25 11.75 12.24 11.63 163,200 12.06 12.06
08-01-24 12.84 12.84 10.85 985,100 11.61 11.61
08-01-23 12.75 13.51 12.60 224,200 13.51 13.51
08-01-22 12.52 13.78 12.34 191,200 13.49 13.49
08-01-18 13.04 14.22 12.99 230,900 13.07 13.07
08-01-17 13.47 13.66 13.00 94,000 13.04 13.04
08-01-16 13.16 13.63 12.97 139,000 13.33 13.33
Date Open High Low Vol Cls adjCls
08-01-15 13.30 13.40 12.75 115,500 13.19 13.19
08-01-14 12.89 13.62 12.53 200,300 13.51 13.51
08-01-11 13.87 14.12 12.88 129,400 12.88 12.88
08-01-10 13.85 14.25 13.43 132,500 14.01 14.01
08-01-09 13.32 14.05 13.32 179,600 14.04 14.04
08-01-08 13.72 14.43 13.23 234,400 13.38 13.38
08-01-07 13.21 14.06 13.10 176,800 13.63 13.63
08-01-04 14.08 14.18 13.12 181,400 13.17 13.17
08-01-03 13.95 14.46 13.90 150,000 14.24 14.24
Date Open High Low Vol Cls adjCls
08-01-02 14.21 14.40 13.59 133,800 14.01 14.01
07-12-31 14.52 14.94 14.14 90,700 14.19 14.19
07-12-28 15.00 15.46 14.50 47,700 14.62 14.62
07-12-27 15.40 15.60 14.69 105,300 14.79 14.79
07-12-26 15.31 15.50 15.28 84,200 15.43 15.43
07-12-24 15.46 15.95 15.40 45,800 15.45 15.45
07-12-21 15.34 15.50 15.11 364,700 15.38 15.38
07-12-20 14.86 15.05 14.72 108,900 15.04 15.04
07-12-19 14.55 14.82 14.36 112,200 14.68 14.68
Date Open High Low Vol Cls adjCls
07-12-18 14.49 14.74 14.25 138,100 14.56 14.56
07-12-17 14.56 14.63 14.29 114,400 14.29 14.29
07-12-14 14.94 15.44 14.62 82,800 14.62 14.62
07-12-13 14.93 15.29 14.78 86,400 15.17 15.17
07-12-12 15.33 15.50 14.80 65,500 15.05 15.05
07-12-11 15.50 15.50 14.85 98,600 14.88 14.88
07-12-10 15.50 15.50 15.30 112,500 15.48 15.48
07-12-07 15.50 15.59 15.35 78,200 15.50 15.50
07-12-06 15.85 15.85 15.44 117,800 15.50 15.50
Date Open High Low Vol Cls adjCls
07-12-05 15.47 15.88 15.28 115,900 15.85 15.85
07-12-04 15.38 15.50 15.10 72,200 15.21 15.21
07-12-03 15.63 16.03 15.40 186,900 15.40 15.40
07-11-30 15.86 15.86 15.37 94,800 15.38 15.38
07-11-29 15.87 15.88 15.45 70,400 15.58 15.58
07-11-28 15.43 15.89 15.24 79,200 15.88 15.88
07-11-27 14.65 15.33 14.55 226,000 15.23 15.23
07-11-26 15.46 15.65 14.50 108,600 14.53 14.53
07-11-23 15.62 15.87 15.44 42,100 15.47 15.47
Date Open High Low Vol Cls adjCls
07-11-21 15.97 15.99 15.50 62,600 15.51 15.51
07-11-20 15.71 16.16 15.50 92,700 16.00 16.00
07-11-19 15.61 15.77 15.13 78,500 15.74 15.74
07-11-16 16.02 16.03 15.34 101,000 15.75 15.75
07-11-15 15.68 16.00 15.51 77,500 15.98 15.98
07-11-14 16.15 16.16 15.53 100,100 15.78 15.78
07-11-13 15.70 16.12 15.55 151,500 15.99 15.99
07-11-12 16.02 16.16 15.54 164,400 15.55 15.55
07-11-09 16.15 16.77 16.05 114,700 16.31 16.31
Date Open High Low Vol Cls adjCls
07-11-08 16.65 16.93 16.28 115,900 16.81 16.81
07-11-07 16.93 17.06 16.48 193,000 16.52 16.52
07-11-06 17.06 17.30 16.50 258,600 17.13 17.13
07-11-05 16.60 16.93 15.95 254,400 16.75 16.75
07-11-02 16.01 16.93 15.93 329,000 16.53 16.53
07-11-01 16.03 16.20 15.28 252,300 15.65 15.65
07-10-31 16.38 16.45 15.97 263,600 16.04 16.04
07-10-30 15.75 16.47 15.52 176,500 16.32 16.32
07-10-29 15.55 16.02 15.40 288,300 15.75 15.75
Date Open High Low Vol Cls adjCls
07-10-26 15.00 15.54 14.80 169,700 15.53 15.53
07-10-25 14.46 15.00 14.19 161,300 14.91 14.91
07-10-24 14.36 14.40 14.04 96,500 14.38 14.38
07-10-23 14.27 14.48 14.00 87,900 14.48 14.48
07-10-22 13.34 14.26 13.34 124,800 14.13 14.13
07-10-19 14.25 14.30 13.52 155,700 13.54 13.54
07-10-18 14.08 14.57 14.08 132,200 14.25 14.25
07-10-17 14.42 14.60 14.09 109,100 14.13 14.13
07-10-16 14.34 14.50 14.24 50,800 14.24 14.24
Date Open High Low Vol Cls adjCls
07-10-15 14.87 14.87 14.35 108,700 14.35 14.35
07-10-12 14.45 14.99 14.42 70,000 14.89 14.89
07-10-11 15.09 15.12 14.40 150,100 14.43 14.43
07-10-10 15.32 15.46 14.78 67,800 14.98 14.98
07-10-09 15.17 15.41 15.07 99,900 15.31 15.31
07-10-08 15.25 15.28 15.07 87,200 15.15 15.15
07-10-05 15.09 15.54 14.84 78,400 15.35 15.35
07-10-04 14.48 15.16 14.37 58,200 14.91 14.91
07-10-03 15.02 15.02 14.35 60,800 14.39 14.39
Date Open High Low Vol Cls adjCls
07-10-02 14.90 15.21 14.76 57,900 15.14 15.14
07-10-01 14.22 15.09 14.19 98,600 14.92 14.92
07-09-28 14.38 14.77 14.21 91,100 14.24 14.24
07-09-27 14.24 14.61 14.07 69,900 14.42 14.42
07-09-26 14.18 14.63 14.05 70,000 14.15 14.15
07-09-25 14.13 14.51 13.80 64,000 14.07 14.07
07-09-24 14.46 14.69 14.14 48,000 14.19 14.19
07-09-21 14.32 14.63 14.02 170,700 14.50 14.50
07-09-20 14.55 14.65 14.06 91,600 14.19 14.19
Date Open High Low Vol Cls adjCls
07-09-19 14.40 14.68 14.32 106,700 14.55 14.55
07-09-18 13.34 14.35 13.31 100,000 14.32 14.32
07-09-17 13.33 13.49 13.12 65,600 13.29 13.29
07-09-14 13.35 13.48 13.20 93,700 13.34 13.34
07-09-13 13.81 13.81 13.42 80,100 13.48 13.48
07-09-12 13.81 13.88 13.56 55,100 13.75 13.75
07-09-11 13.66 13.90 13.57 74,800 13.89 13.89
07-09-10 13.78 13.91 13.40 110,400 13.59 13.59
07-09-07 13.72 13.84 13.61 100,300 13.72 13.72
Date Open High Low Vol Cls adjCls
07-09-06 14.16 14.16 13.72 207,300 13.92 13.92
07-09-05 14.12 14.25 13.92 72,800 14.09 14.09
07-09-04 14.07 14.49 13.95 85,500 14.18 14.18
07-08-31 14.22 14.52 13.72 141,300 14.15 14.15
07-08-30 14.10 14.30 13.95 62,000 13.99 13.99
07-08-29 14.29 14.46 13.95 149,600 14.29 14.29
07-08-28 14.29 14.51 14.13 107,100 14.18 14.18
07-08-27 14.61 14.61 14.25 77,100 14.42 14.42
07-08-24 14.57 14.82 14.48 72,900 14.63 14.63
Date Open High Low Vol Cls adjCls
07-08-23 14.85 14.86 14.44 97,200 14.51 14.51
07-08-22 14.85 15.09 14.50 61,400 14.75 14.75
07-08-21 14.67 15.04 14.65 46,700 14.68 14.68
07-08-20 14.52 14.84 14.27 144,800 14.61 14.61
07-08-17 15.86 15.86 14.34 225,800 14.48 14.48
07-08-16 14.59 15.27 14.40 177,800 15.26 15.26
07-08-15 14.86 15.00 14.41 119,900 14.60 14.60
07-08-14 14.97 15.30 14.65 87,900 14.65 14.65
07-08-13 15.56 15.80 14.97 174,500 14.97 14.97
Date Open High Low Vol Cls adjCls
07-08-10 15.62 16.24 14.26 238,600 15.32 15.32
07-08-09 16.36 16.66 15.65 386,500 15.92 15.92
07-08-08 15.60 16.71 15.37 550,200 16.64 16.64
07-08-07 14.63 15.60 14.42 263,900 15.49 15.49
07-08-06 14.48 14.77 13.91 153,600 14.74 14.74
07-08-03 15.10 15.14 14.28 160,600 14.38 14.38
07-08-02 14.38 15.16 14.20 149,500 15.12 15.12
07-08-01 14.21 14.64 13.95 218,000 14.27 14.27
07-07-31 14.73 14.90 14.28 150,200 14.28 14.28
Date Open High Low Vol Cls adjCls
07-07-30 14.21 14.79 14.09 155,600 14.58 14.58
07-07-27 14.51 14.76 14.09 247,400 14.10 14.10
07-07-26 15.36 15.42 14.38 280,100 14.48 14.48
07-07-25 15.54 16.08 15.54 278,200 15.62 15.62
07-07-24 15.00 16.22 14.57 422,500 15.48 15.48
07-07-23 14.69 14.96 14.52 91,300 14.76 14.76
07-07-20 14.94 15.12 14.67 163,300 14.73 14.73
07-07-19 14.93 15.10 14.76 56,000 14.97 14.97
07-07-18 14.91 14.96 14.56 75,900 14.80 14.80
Date Open High Low Vol Cls adjCls
07-07-17 14.82 14.97 14.62 77,100 14.96 14.96
07-07-16 14.80 15.07 14.70 73,600 14.76 14.76
07-07-13 15.00 15.19 14.74 78,100 14.79 14.79
07-07-12 14.63 15.17 14.51 103,700 15.06 15.06
07-07-11 14.70 14.99 14.47 84,900 14.50 14.50
07-07-10 14.90 14.90 14.63 78,100 14.65 14.65
07-07-09 14.91 15.00 14.79 74,700 14.97 14.97
07-07-06 14.96 15.07 14.76 55,500 14.93 14.93
07-07-05 14.91 15.31 14.85 96,300 15.00 15.00
Date Open High Low Vol Cls adjCls
07-07-03 15.43 15.43 14.84 63,700 14.87 14.87
07-07-02 14.84 15.44 14.84 66,100 15.35 15.35
07-06-29 15.05 15.14 14.66 119,300 14.74 14.74
07-06-28 15.00 15.01 14.92 92,900 14.96 14.96
07-06-27 14.91 15.02 14.86 114,000 15.00 15.00
07-06-26 15.02 15.20 14.92 162,700 14.98 14.98
07-06-25 15.37 15.67 14.94 265,900 15.00 15.00
07-06-22 15.04 15.65 15.01 407,700 15.38 15.38
07-06-21 14.66 15.12 14.53 96,800 15.11 15.11
Date Open High Low Vol Cls adjCls
07-06-20 14.59 14.85 14.41 158,100 14.75 14.75
07-06-19 14.42 14.60 14.34 134,900 14.52 14.52
07-06-18 14.50 14.59 14.32 150,500 14.46 14.46
07-06-15 14.59 14.59 14.39 156,600 14.49 14.49
07-06-14 14.26 14.50 14.05 79,800 14.38 14.38
07-06-13 14.13 14.38 14.10 91,400 14.29 14.29
07-06-12 14.18 14.22 13.90 84,300 14.07 14.07
07-06-11 14.00 14.29 13.78 140,500 14.23 14.23
07-06-08 14.01 14.07 13.85 90,500 14.04 14.04
Date Open High Low Vol Cls adjCls
07-06-07 14.03 14.08 13.92 164,700 14.00 14.00
07-06-06 13.98 14.19 13.81 184,700 14.05 14.05
07-06-05 13.77 14.20 13.71 103,000 14.13 14.13
07-06-04 14.00 14.10 13.72 79,600 13.78 13.78
07-06-01 14.10 14.10 13.77 48,900 13.98 13.98
07-05-31 13.94 14.10 13.91 69,800 14.05 14.05
07-05-30 13.96 13.96 13.54 107,000 13.88 13.88
07-05-29 13.90 13.99 13.75 86,900 13.99 13.99
07-05-25 13.48 14.02 13.40 86,900 13.82 13.82
Date Open High Low Vol Cls adjCls
07-05-24 14.07 14.10 13.35 141,900 13.40 13.40
07-05-23 14.34 14.34 13.97 121,100 14.12 14.12
07-05-22 13.82 14.32 13.71 236,300 14.28 14.28
07-05-21 13.25 13.92 13.22 144,800 13.81 13.81
07-05-18 13.18 13.26 12.94 89,000 13.11 13.11
07-05-17 13.56 13.67 13.15 76,400 13.17 13.17
07-05-16 13.37 13.60 13.23 78,600 13.60 13.60
07-05-15 13.19 13.45 13.19 107,700 13.40 13.40
07-05-14 13.35 13.35 13.11 97,000 13.23 13.23
Date Open High Low Vol Cls adjCls
07-05-11 13.25 13.39 13.11 46,900 13.39 13.39
07-05-10 13.13 13.25 13.01 79,400 13.14 13.14
07-05-09 12.91 13.33 12.85 77,000 13.25 13.25
07-05-08 12.95 13.02 12.82 88,600 12.98 12.98
07-05-07 13.12 13.33 12.90 50,600 13.02 13.02
07-05-04 13.27 13.33 12.98 46,700 13.10 13.10
07-05-03 13.31 13.45 13.25 58,700 13.25 13.25
07-05-02 13.09 13.49 13.07 60,000 13.33 13.33
07-05-01 12.74 13.15 12.74 82,100 13.13 13.13
Date Open High Low Vol Cls adjCls
07-04-30 13.05 13.21 12.64 106,800 12.75 12.75
07-04-27 13.07 13.20 12.92 57,900 13.05 13.05
07-04-26 12.85 13.45 12.85 98,300 13.07 13.07
07-04-25 13.00 13.00 12.73 185,900 12.95 12.95
07-04-24 13.02 13.06 12.75 63,900 12.94 12.94
07-04-23 12.97 13.15 12.90 58,600 13.08 13.08
07-04-20 13.02 13.10 12.75 106,900 13.05 13.05
07-04-19 12.94 13.03 12.50 264,500 12.81 12.81
07-04-18 12.98 13.23 12.89 48,000 13.05 13.05
Date Open High Low Vol Cls adjCls
07-04-17 13.35 13.35 12.84 67,200 13.06 13.06
07-04-16 13.17 13.43 13.07 31,500 13.31 13.31
07-04-13 13.17 13.22 12.91 88,300 13.13 13.13
07-04-12 12.94 13.23 12.90 64,300 13.22 13.22
07-04-11 13.06 13.06 12.66 136,400 13.00 13.00
07-04-10 12.77 13.17 12.72 202,900 13.01 13.01
07-04-09 12.32 12.90 12.32 198,700 12.75 12.75
07-04-05 12.16 12.37 12.02 77,200 12.33 12.33
07-04-04 12.51 12.54 12.17 52,200 12.19 12.19
Date Open High Low Vol Cls adjCls
07-04-03 12.64 12.88 12.49 96,700 12.56 12.56
07-04-02 12.71 12.73 12.30 66,400 12.56 12.56
07-03-30 12.29 12.74 12.20 180,800 12.70 12.70
07-03-29 12.35 12.45 12.06 73,600 12.26 12.26
07-03-28 12.02 12.28 12.02 76,200 12.25 12.25
07-03-27 12.35 12.35 12.01 52,100 12.06 12.06
07-03-26 12.15 12.46 11.99 79,100 12.41 12.41
07-03-23 12.23 12.23 12.03 79,200 12.11 12.11
07-03-22 12.44 12.49 12.17 43,200 12.27 12.27
Date Open High Low Vol Cls adjCls
07-03-21 12.04 12.50 11.85 138,800 12.42 12.42
07-03-20 11.84 12.08 11.81 54,100 12.05 12.05
07-03-19 11.84 12.11 11.78 68,100 11.87 11.87
07-03-16 11.78 11.90 11.56 199,100 11.74 11.74
07-03-15 11.93 11.93 11.63 99,000 11.80 11.80
07-03-14 11.54 11.90 11.39 53,400 11.90 11.90
07-03-13 11.89 12.02 11.53 110,900 11.57 11.57
07-03-12 11.96 12.15 11.89 60,700 12.00 12.00
07-03-09 12.15 12.21 11.89 88,500 11.99 11.99
Date Open High Low Vol Cls adjCls
07-03-08 12.26 12.33 12.03 58,900 12.08 12.08
07-03-07 12.41 12.41 12.05 86,400 12.14 12.14
07-03-06 12.16 12.51 12.04 80,600 12.47 12.47
07-03-05 12.04 12.30 11.87 100,900 12.01 12.01
07-03-02 12.80 12.83 12.11 152,600 12.12 12.12
07-03-01 13.12 13.45 12.72 151,700 12.91 12.91
07-02-28 13.27 13.45 13.25 203,300 13.37 13.37
07-02-27 13.33 13.50 13.14 235,000 13.30 13.30
07-02-26 13.25 13.55 13.18 155,100 13.52 13.52
Date Open High Low Vol Cls adjCls
07-02-23 12.83 13.39 12.75 123,900 13.26 13.26
07-02-22 12.76 12.90 12.55 84,000 12.87 12.87
07-02-21 12.50 12.86 12.45 49,900 12.71 12.71
07-02-20 12.66 12.69 12.42 64,800 12.58 12.58
07-02-16 12.48 12.76 12.28 68,300 12.69 12.69
07-02-15 12.44 12.65 12.38 105,800 12.48 12.48
07-02-14 12.53 12.66 12.43 78,800 12.48 12.48
07-02-13 12.46 12.67 12.37 86,400 12.54 12.54
07-02-12 12.62 12.77 12.34 66,000 12.41 12.41
Date Open High Low Vol Cls adjCls
07-02-09 12.62 12.78 12.46 95,400 12.56 12.56
07-02-08 12.76 12.84 12.64 78,000 12.65 12.65
07-02-07 12.71 12.87 12.52 111,700 12.74 12.74
07-02-06 12.59 12.67 12.43 75,500 12.67 12.67
07-02-05 12.73 12.77 12.52 99,400 12.53 12.53
07-02-02 12.93 12.95 12.62 95,500 12.80 12.80
07-02-01 12.48 12.94 12.44 81,400 12.87 12.87
07-01-31 12.66 12.66 12.35 93,200 12.42 12.42
07-01-30 12.75 12.77 12.39 91,100 12.71 12.71
Date Open High Low Vol Cls adjCls
07-01-29 12.41 12.72 12.27 77,500 12.71 12.71
07-01-26 12.45 12.57 12.31 81,400 12.48 12.48
07-01-25 12.79 12.82 12.37 185,200 12.46 12.46
07-01-24 12.46 12.81 12.46 190,500 12.76 12.76
07-01-23 12.46 12.50 12.31 205,200 12.46 12.46
07-01-22 12.15 12.72 12.11 286,700 12.51 12.51
07-01-19 12.86 12.90 11.79 528,900 12.05 12.05
07-01-18 13.30 13.30 12.67 256,900 12.84 12.84
07-01-17 13.16 13.46 13.08 79,100 13.20 13.20
Date Open High Low Vol Cls adjCls
07-01-16 13.67 13.86 13.13 87,200 13.19 13.19
07-01-12 13.38 13.73 13.35 120,800 13.59 13.59
07-01-11 13.28 13.53 13.20 167,000 13.36 13.36
07-01-10 13.13 13.37 13.10 85,100 13.28 13.28
07-01-09 13.28 13.28 13.09 122,700 13.19 13.19
07-01-08 13.39 13.39 13.20 93,200 13.29 13.29
07-01-05 13.68 13.74 13.13 160,300 13.42 13.42
07-01-04 13.84 13.92 13.66 120,100 13.77 13.77
07-01-03 13.88 13.93 13.57 102,300 13.84 13.84
Date Open High Low Vol Cls adjCls
06-12-29 13.80 13.89 13.73 89,200 13.79 13.79
06-12-28 13.88 13.96 13.82 45,200 13.82 13.82
06-12-27 13.69 13.99 13.69 66,100 13.92 13.92
06-12-26 13.58 13.81 13.56 74,000 13.69 13.69
06-12-22 13.78 13.80 13.50 60,900 13.54 13.54
06-12-21 13.72 13.75 13.50 70,400 13.74 13.74
06-12-20 13.59 14.00 13.54 64,100 13.76 13.76
06-12-19 13.53 13.64 13.48 74,100 13.54 13.54
06-12-18 13.79 13.93 13.48 53,700 13.62 13.62
Date Open High Low Vol Cls adjCls
06-12-15 13.64 13.78 13.57 183,300 13.71 13.71
06-12-14 13.79 13.97 13.52 88,700 13.65 13.65
06-12-13 13.73 13.87 13.72 34,400 13.82 13.82
06-12-12 13.77 13.89 13.52 65,500 13.70 13.70
06-12-11 13.51 13.77 13.48 53,100 13.74 13.74
06-12-08 13.42 13.72 13.35 53,500 13.54 13.54
06-12-07 13.60 13.60 13.43 56,000 13.51 13.51
06-12-06 13.54 13.70 13.51 52,900 13.56 13.56
06-12-05 13.62 13.87 13.57 87,400 13.60 13.60
Date Open High Low Vol Cls adjCls
06-12-04 13.33 13.65 13.30 64,800 13.54 13.54
06-12-01 13.26 13.38 13.08 81,800 13.26 13.26
06-11-30 13.38 13.54 13.22 47,600 13.29 13.29
06-11-29 13.44 13.67 13.32 60,000 13.43 13.43
06-11-28 13.42 13.58 13.28 78,600 13.36 13.36
06-11-27 13.74 13.76 13.29 102,700 13.41 13.41
06-11-24 13.61 13.98 13.61 22,400 13.85 13.85
06-11-22 13.79 13.94 13.67 46,800 13.69 13.69
06-11-21 13.89 14.01 13.61 98,300 13.72 13.72
Date Open High Low Vol Cls adjCls
06-11-20 13.84 14.16 13.81 96,600 14.13 14.13
06-11-17 13.94 13.96 13.75 437,000 13.90 13.90
06-11-16 14.01 14.05 13.92 290,200 13.94 13.94
06-11-15 13.95 14.03 13.93 249,100 14.00 14.00
06-11-14 14.18 14.22 13.86 681,200 13.89 13.89
06-11-13 14.10 14.30 13.96 176,700 14.19 14.19
06-11-10 13.95 14.19 13.81 128,500 14.06 14.06
06-11-09 14.28 14.32 13.76 117,700 13.83 13.83
06-11-08 14.23 14.40 14.16 139,100 14.27 14.27
Date Open High Low Vol Cls adjCls
06-11-07 14.31 14.37 14.10 152,100 14.27 14.27
06-11-06 14.20 14.44 14.07 235,000 14.28 14.28
06-11-03 13.86 14.50 13.85 217,400 14.06 14.06
06-11-02 13.68 14.09 13.55 223,000 13.65 13.65
06-11-01 14.00 14.31 13.70 191,600 13.76 13.76
06-10-31 13.96 14.32 13.85 197,300 14.02 14.02
06-10-30 14.00 14.25 13.73 96,300 14.00 14.00
06-10-27 14.42 14.42 14.00 58,800 14.12 14.12
06-10-26 13.89 14.41 13.72 101,900 14.41 14.41
Date Open High Low Vol Cls adjCls
06-10-25 13.66 13.85 13.33 216,800 13.77 13.77
06-10-24 13.78 13.93 13.50 55,600 13.72 13.72
06-10-23 13.87 14.04 13.68 42,700 13.79 13.79
06-10-20 14.08 14.10 13.77 50,900 13.88 13.88
06-10-19 13.96 14.05 13.80 195,000 14.01 14.01
06-10-18 14.13 14.15 13.69 67,000 13.92 13.92
06-10-17 14.04 14.20 13.90 75,600 14.05 14.05
06-10-16 13.95 14.23 13.79 138,800 14.18 14.18
06-10-13 14.07 14.15 13.80 98,100 13.88 13.88
Date Open High Low Vol Cls adjCls
06-10-12 13.84 14.05 13.71 87,700 14.04 14.04
06-10-11 13.69 13.87 13.40 84,300 13.72 13.72
06-10-10 13.92 13.92 13.30 80,500 13.72 13.72
06-10-09 13.63 13.83 13.41 56,900 13.83 13.83
06-10-06 13.95 13.95 13.49 101,500 13.71 13.71
06-10-05 13.96 14.05 13.82 274,700 13.94 13.94
06-10-04 13.56 14.07 13.56 121,600 13.90 13.90
06-10-03 13.00 13.60 12.99 76,300 13.55 13.55
06-10-02 13.55 13.57 13.09 46,900 13.09 13.09
Date Open High Low Vol Cls adjCls
06-09-29 13.42 13.58 13.28 119,700 13.50 13.50
06-09-28 13.51 13.52 13.25 98,900 13.37 13.37
06-09-27 13.38 13.60 13.30 114,600 13.52 13.52
06-09-26 13.90 13.90 13.19 130,200 13.39 13.39
06-09-25 13.68 13.94 13.31 95,900 13.86 13.86
06-09-22 13.50 13.75 13.34 111,100 13.69 13.69
06-09-21 14.32 14.32 13.30 185,400 13.46 13.46
06-09-20 13.92 14.35 13.79 207,200 14.33 14.33
06-09-19 14.00 14.17 13.30 121,700 14.03 14.03
Date Open High Low Vol Cls adjCls
06-09-18 13.88 14.33 13.63 137,900 13.92 13.92
06-09-15 13.79 14.00 13.67 354,500 13.98 13.98
06-09-14 13.59 13.74 13.31 81,600 13.72 13.72
06-09-13 13.80 13.80 13.52 101,600 13.60 13.60
06-09-12 13.29 13.84 13.15 75,500 13.84 13.84
06-09-11 12.86 13.31 12.86 102,300 13.30 13.30
06-09-08 13.11 13.16 12.86 47,100 12.98 12.98
06-09-07 12.90 13.18 12.77 152,300 13.01 13.01
06-09-06 13.35 13.40 12.90 96,900 12.93 12.93
Date Open High Low Vol Cls adjCls
06-09-05 13.37 13.53 13.26 98,100 13.40 13.40
06-09-01 13.42 13.65 13.08 84,500 13.30 13.30
06-08-31 13.62 13.62 13.24 206,800 13.26 13.26
06-08-30 13.55 13.65 13.39 82,000 13.59 13.59
06-08-29 13.32 13.60 13.02 69,200 13.54 13.54
06-08-28 12.93 13.53 12.78 82,100 13.32 13.32
06-08-25 12.85 13.01 12.66 49,500 12.86 12.86
06-08-24 13.11 13.11 12.69 80,900 12.78 12.78
06-08-23 13.24 13.50 12.93 163,200 13.02 13.02
Date Open High Low Vol Cls adjCls
06-08-22 12.98 13.48 12.83 66,300 13.48 13.48
06-08-21 13.17 13.23 12.91 59,400 12.98 12.98
06-08-18 13.51 13.55 13.04 93,300 13.35 13.35
06-08-17 13.05 13.54 12.99 122,900 13.43 13.43
06-08-16 12.99 13.12 12.79 65,000 12.97 12.97
06-08-15 12.62 13.00 12.49 87,400 12.92 12.92
06-08-14 12.80 12.80 12.32 88,500 12.37 12.37
06-08-11 12.64 12.80 12.34 42,400 12.62 12.62
06-08-10 12.56 12.96 12.53 100,000 12.72 12.72
Date Open High Low Vol Cls adjCls
06-08-09 12.81 12.98 12.56 74,900 12.71 12.71
06-08-08 12.94 12.98 12.50 148,200 12.65 12.65
06-08-07 12.27 12.89 12.27 116,500 12.89 12.89
06-08-04 12.83 12.88 12.17 118,800 12.42 12.42
06-08-03 12.35 12.81 12.29 143,500 12.65 12.65
06-08-02 12.65 12.74 12.40 86,900 12.50 12.50
06-08-01 12.38 12.65 12.13 94,000 12.62 12.62
06-07-31 12.25 12.68 12.25 106,700 12.51 12.51
06-07-28 12.43 12.60 12.05 166,300 12.48 12.48
Date Open High Low Vol Cls adjCls
06-07-27 12.08 12.40 12.01 175,300 12.40 12.40
06-07-26 12.31 12.34 11.85 111,300 11.98 11.98
06-07-25 11.61 12.48 11.61 175,100 12.37 12.37
06-07-24 10.99 11.74 10.99 152,500 11.63 11.63
06-07-21 10.74 11.01 10.33 142,300 10.89 10.89
06-07-20 11.38 11.77 10.77 233,400 10.83 10.83
06-07-19 10.55 11.44 10.55 233,400 11.37 11.37
06-07-18 11.17 11.19 10.11 816,100 10.63 10.63
06-07-17 11.95 12.23 11.60 224,100 11.60 11.60
Date Open High Low Vol Cls adjCls
06-07-14 12.11 12.32 11.88 147,500 11.99 11.99
06-07-13 12.40 12.82 12.12 184,200 12.20 12.20
06-07-12 12.96 12.96 12.45 125,000 12.48 12.48
06-07-11 12.85 13.13 12.59 186,200 13.00 13.00
06-07-10 13.49 13.49 12.74 111,700 12.90 12.90
06-07-07 13.40 14.05 13.40 182,500 13.47 13.47
06-07-06 13.89 13.89 13.40 159,800 13.51 13.51
06-07-05 12.81 13.86 12.54 236,500 13.75 13.75
06-07-03 12.63 13.17 12.60 36,700 13.04 13.04
Date Open High Low Vol Cls adjCls
06-06-30 12.63 12.73 12.44 256,600 12.53 12.53
06-06-29 12.11 12.60 11.83 163,700 12.60 12.60
06-06-28 12.03 12.16 11.73 64,600 12.01 12.01
06-06-27 12.30 12.40 11.90 93,400 11.95 11.95
06-06-26 11.76 12.37 11.55 122,300 12.34 12.34
06-06-23 11.95 12.12 11.63 51,900 11.66 11.66
06-06-22 11.87 12.08 11.68 59,500 12.06 12.06
06-06-21 11.47 12.18 11.47 121,000 11.93 11.93
06-06-20 11.65 11.67 11.40 66,600 11.46 11.46
Date Open High Low Vol Cls adjCls
06-06-19 11.72 12.00 11.62 56,600 11.65 11.65
06-06-16 12.15 12.15 11.64 310,100 11.69 11.69
06-06-15 11.87 12.39 11.75 104,100 12.21 12.21
06-06-14 11.93 11.94 11.40 150,000 11.70 11.70
06-06-13 11.50 12.20 11.50 132,400 11.96 11.96
06-06-12 11.91 12.06 11.51 85,600 11.51 11.51
06-06-09 12.21 12.25 11.73 116,000 11.94 11.94
06-06-08 11.86 12.17 11.48 110,500 12.10 12.10
06-06-07 11.52 12.10 11.50 90,300 11.99 11.99
Date Open High Low Vol Cls adjCls
06-06-06 11.76 11.83 11.35 118,900 11.54 11.54
06-06-05 12.01 12.40 11.61 97,700 11.67 11.67
06-06-02 12.82 12.83 12.07 55,700 12.13 12.13
06-06-01 11.95 12.78 11.80 122,000 12.73 12.73
06-05-31 11.47 11.93 11.23 163,000 11.89 11.89
06-05-30 11.95 11.97 11.36 68,500 11.39 11.39
06-05-26 12.28 12.40 11.87 74,800 12.00 12.00
06-05-25 11.88 12.22 11.64 84,800 12.22 12.22
06-05-24 11.68 11.85 11.19 143,200 11.73 11.73
Date Open High Low Vol Cls adjCls
06-05-23 12.08 12.20 11.58 110,300 11.66 11.66
06-05-22 11.79 12.05 11.26 108,800 11.99 11.99
06-05-19 11.54 12.03 11.26 116,500 11.89 11.89
06-05-18 12.04 12.04 11.50 85,500 11.52 11.52
06-05-17 11.99 12.20 11.22 178,300 11.95 11.95
06-05-16 11.86 12.32 11.79 104,000 12.11 12.11
06-05-15 11.97 12.04 11.77 95,700 11.81 11.81
06-05-12 12.43 12.43 12.11 95,900 12.11 12.11
06-05-11 12.27 12.66 12.27 105,300 12.51 12.51
Date Open High Low Vol Cls adjCls
06-05-10 13.03 13.25 12.24 88,100 12.24 12.24
06-05-09 13.45 13.94 13.07 129,100 13.09 13.09
06-05-08 13.03 13.68 12.94 110,700 13.50 13.50
06-05-05 13.02 13.18 12.85 66,000 13.11 13.11
06-05-04 12.70 13.07 12.58 70,000 13.04 13.04
06-05-03 12.70 12.85 12.37 79,900 12.67 12.67
06-05-02 12.10 12.78 12.00 106,400 12.74 12.74
06-05-01 12.69 12.86 11.95 98,700 12.08 12.08
06-04-28 12.49 12.82 12.21 183,700 12.65 12.65
Date Open High Low Vol Cls adjCls
06-04-27 12.19 12.66 12.05 106,600 12.52 12.52
06-04-26 11.90 12.38 11.86 83,400 12.27 12.27
06-04-25 12.20 12.28 11.85 112,000 11.91 11.91
06-04-24 12.45 12.50 12.17 78,800 12.20 12.20
06-04-21 13.03 13.14 12.40 120,900 12.43 12.43
06-04-20 13.05 13.11 12.54 152,400 13.05 13.05
06-04-19 12.39 13.10 12.31 255,300 13.07 13.07
06-04-18 11.50 12.44 11.34 566,100 12.38 12.38
06-04-17 11.28 11.42 10.94 173,600 11.00 11.00
Date Open High Low Vol Cls adjCls
06-04-13 11.29 11.43 11.00 65,200 11.27 11.27
06-04-12 11.13 11.50 10.99 57,200 11.36 11.36
06-04-11 11.72 11.72 10.91 100,500 11.05 11.05
06-04-10 11.64 11.75 11.39 156,100 11.71 11.71
06-04-07 11.72 11.75 11.36 101,700 11.67 11.67
06-04-06 11.80 11.90 11.63 131,700 11.64 11.64
06-04-05 11.44 11.89 11.27 186,700 11.84 11.84
06-04-04 11.38 11.62 11.33 99,600 11.49 11.49
06-04-03 11.68 11.68 11.35 82,100 11.41 11.41
Date Open High Low Vol Cls adjCls
06-03-31 11.70 11.70 11.49 61,800 11.67 11.67
06-03-30 11.67 11.74 11.53 102,400 11.69 11.69
06-03-29 11.50 11.74 11.43 89,800 11.69 11.69
06-03-28 11.50 11.69 11.36 118,700 11.37 11.37
06-03-27 11.17 11.53 11.17 79,200 11.50 11.50
06-03-24 11.18 11.27 11.16 108,700 11.20 11.20
06-03-23 11.19 11.26 11.04 53,700 11.19 11.19
06-03-22 11.04 11.24 10.93 50,200 11.20 11.20
06-03-21 11.04 11.40 11.01 110,400 11.04 11.04
Date Open High Low Vol Cls adjCls
06-03-20 11.17 11.31 11.07 145,300 11.22 11.22
06-03-17 11.48 11.48 10.85 318,700 11.14 11.14
06-03-16 11.74 11.81 11.40 64,800 11.42 11.42
06-03-15 11.59 11.72 11.38 69,500 11.66 11.66
06-03-14 11.40 11.70 11.11 135,400 11.55 11.55
06-03-13 11.41 11.61 11.25 61,100 11.43 11.43
06-03-10 11.41 11.61 11.25 84,600 11.38 11.38
06-03-09 11.66 11.68 11.29 161,900 11.39 11.39
06-03-08 11.19 11.69 11.03 168,800 11.66 11.66
Date Open High Low Vol Cls adjCls
06-03-07 11.09 11.35 11.09 71,400 11.25 11.25
06-03-06 11.09 11.19 10.90 113,000 11.13 11.13
06-03-03 11.17 11.38 11.03 97,200 11.11 11.11
06-03-02 11.15 11.31 11.03 96,900 11.23 11.23
06-03-01 10.92 11.20 10.90 99,200 11.20 11.20
06-02-28 10.91 11.00 10.82 77,000 10.87 10.87
06-02-27 10.98 11.00 10.75 72,900 10.96 10.96
06-02-24 10.82 11.00 10.73 101,800 11.00 11.00
06-02-23 10.70 11.04 10.60 96,200 10.85 10.85
Date Open High Low Vol Cls adjCls
06-02-22 10.65 10.81 10.50 179,300 10.76 10.76
06-02-21 10.80 10.86 10.50 172,900 10.57 10.57
06-02-17 11.02 11.02 10.69 71,100 10.82 10.82
06-02-16 10.90 11.06 10.77 84,700 10.96 10.96
06-02-15 10.87 10.97 10.56 99,500 10.80 10.80
06-02-14 10.47 11.10 10.45 233,600 10.88 10.88
06-02-13 10.70 11.15 10.42 457,500 10.50 10.50
06-02-10 10.92 10.92 10.50 216,500 10.86 10.86
06-02-09 11.13 11.20 10.89 123,600 10.92 10.92
Date Open High Low Vol Cls adjCls
06-02-08 11.14 11.17 11.04 75,400 11.16 11.16
06-02-07 11.41 11.49 11.15 77,900 11.15 11.15
06-02-06 11.31 11.49 11.02 154,900 11.48 11.48
06-02-03 11.34 11.40 10.98 164,700 11.30 11.30
06-02-02 11.60 11.63 11.34 130,600 11.44 11.44
06-02-01 11.29 11.71 11.15 203,200 11.56 11.56
06-01-31 11.30 11.46 11.05 283,600 11.33 11.33
06-01-30 11.30 11.43 10.99 460,400 11.34 11.34
06-01-27 11.30 11.30 11.11 54,100 11.26 11.26
Date Open High Low Vol Cls adjCls
06-01-26 11.32 11.32 11.07 107,500 11.12 11.12
06-01-25 11.17 11.28 11.12 87,600 11.26 11.26
06-01-24 11.04 11.20 11.00 123,200 11.12 11.12
06-01-23 11.06 11.20 10.98 78,800 11.06 11.06
06-01-20 11.09 11.49 10.97 186,400 11.06 11.06
06-01-19 11.02 11.14 10.83 181,600 11.01 11.01
06-01-18 10.20 11.14 10.18 468,300 10.93 10.93
06-01-17 11.19 11.27 10.41 630,300 10.42 10.42
06-01-13 11.28 11.55 11.15 65,400 11.32 11.32
Date Open High Low Vol Cls adjCls
06-01-12 11.57 11.57 11.12 83,100 11.21 11.21
06-01-11 11.40 11.57 11.05 117,700 11.52 11.52
06-01-10 11.28 11.51 11.13 67,500 11.50 11.50
06-01-09 11.40 11.53 11.25 55,100 11.35 11.35
06-01-06 10.96 11.48 10.96 91,900 11.33 11.33
06-01-05 11.19 11.19 10.84 88,700 10.88 10.88
06-01-04 10.76 11.21 10.63 127,500 11.11 11.11
06-01-03 10.45 10.85 10.45 275,300 10.68 10.68
05-12-30 10.48 10.64 10.48 90,600 10.49 10.49
Date Open High Low Vol Cls adjCls
05-12-29 10.54 10.65 10.50 75,900 10.54 10.54
05-12-28 10.65 10.65 10.50 153,700 10.62 10.62
05-12-27 10.60 10.64 10.50 214,600 10.50 10.50
05-12-23 10.50 10.64 10.50 50,900 10.56 10.56
05-12-22 10.63 10.65 10.50 117,100 10.51 10.51
05-12-21 10.56 10.60 10.50 105,100 10.60 10.60
05-12-20 10.60 10.60 10.50 135,600 10.56 10.56
05-12-19 10.65 10.65 10.46 181,100 10.54 10.54
05-12-16 10.64 10.64 10.50 382,200 10.52 10.52
Date Open High Low Vol Cls adjCls
05-12-15 10.16 10.58 10.06 868,600 10.57 10.57
05-12-14 9.98 10.35 9.81 1,749,200 10.10 10.10
05-12-13 12.48 12.55 11.94 236,600 11.95 11.95
05-12-12 12.88 13.00 12.47 106,700 12.57 12.57
05-12-09 12.62 12.97 12.51 56,600 12.96 12.96
05-12-08 12.75 12.94 12.50 55,500 12.62 12.62
05-12-07 13.10 13.13 12.71 56,100 12.82 12.82
05-12-06 13.00 13.35 12.93 95,200 13.14 13.14
05-12-05 13.23 13.35 12.70 100,400 12.95 12.95
Date Open High Low Vol Cls adjCls
05-12-02 13.41 13.41 13.10 76,900 13.22 13.22
05-12-01 12.88 13.33 12.88 127,900 13.29 13.29
05-11-30 12.62 12.93 12.62 160,000 12.88 12.88
05-11-29 12.83 12.94 12.64 100,200 12.70 12.70
05-11-28 12.68 12.87 12.68 102,700 12.83 12.83
05-11-25 12.55 12.82 12.55 32,800 12.73 12.73
05-11-23 12.60 12.70 12.51 75,600 12.64 12.64
05-11-22 12.39 12.71 12.39 150,400 12.67 12.67
05-11-21 12.00 12.57 11.94 121,900 12.45 12.45
Date Open High Low Vol Cls adjCls
05-11-18 11.92 12.07 11.78 111,700 12.02 12.02
05-11-17 11.54 11.81 11.38 101,400 11.79 11.79
05-11-16 11.61 11.67 11.16 116,600 11.28 11.28
05-11-15 11.75 11.95 11.54 120,300 11.69 11.69
05-11-14 11.93 12.05 11.61 159,600 11.79 11.79
05-11-11 12.01 12.11 11.93 237,400 11.99 11.99
05-11-10 11.97 12.00 11.69 197,600 11.97 11.97
05-11-09 11.60 12.14 11.60 422,800 11.93 11.93
05-11-08 11.24 11.64 11.21 179,400 11.58 11.58
Date Open High Low Vol Cls adjCls
05-11-07 11.50 11.50 11.25 191,700 11.36 11.36
05-11-04 11.10 11.47 11.00 443,900 11.40 11.40
05-11-03 10.70 11.07 10.61 195,000 11.04 11.04
05-11-02 10.50 10.82 10.43 88,500 10.80 10.80
05-11-01 10.64 10.65 10.43 72,600 10.44 10.44
05-10-31 10.28 10.67 10.28 84,300 10.61 10.61
05-10-28 10.15 10.45 10.10 171,800 10.18 10.18
05-10-27 10.15 10.37 10.11 77,000 10.16 10.16
05-10-26 10.18 10.46 10.05 108,600 10.25 10.25
Date Open High Low Vol Cls adjCls
05-10-25 10.49 10.55 10.05 58,000 10.20 10.20
05-10-24 10.30 10.62 10.28 124,100 10.54 10.54
05-10-21 9.84 10.39 9.78 165,600 10.21 10.21
05-10-20 10.09 10.15 9.63 171,500 9.84 9.84
05-10-19 9.91 10.15 9.90 275,300 10.11 10.11
05-10-18 10.38 10.39 9.93 214,600 9.96 9.96
05-10-17 10.73 10.73 10.32 106,100 10.40 10.40
05-10-14 10.70 10.78 10.50 38,000 10.73 10.73
05-10-13 10.48 10.70 10.30 148,200 10.57 10.57
Date Open High Low Vol Cls adjCls
05-10-12 10.53 10.61 10.42 140,100 10.43 10.43
05-10-11 10.80 10.89 10.48 160,200 10.62 10.62
05-10-10 10.89 10.97 10.65 142,800 10.85 10.85
05-10-07 10.75 10.88 10.65 97,400 10.80 10.80
05-10-06 10.60 10.73 10.59 140,600 10.67 10.67
05-10-05 10.75 11.12 10.55 179,000 10.60 10.60
05-10-04 10.70 10.83 10.54 194,600 10.78 10.78
05-10-03 10.65 10.90 10.55 297,000 10.69 10.69
05-09-30 10.44 10.76 10.30 165,700 10.73 10.73
Date Open High Low Vol Cls adjCls
05-09-29 10.33 10.50 10.27 197,900 10.41 10.41
05-09-28 10.54 10.54 10.25 81,400 10.30 10.30
05-09-27 10.68 10.73 10.40 187,300 10.44 10.44
05-09-26 10.53 10.75 10.53 102,700 10.75 10.75
05-09-23 10.54 10.54 10.17 188,100 10.40 10.40
05-09-22 10.51 10.75 10.41 179,000 10.48 10.48
05-09-21 10.60 10.66 10.40 107,900 10.46 10.46
05-09-20 10.76 10.76 10.50 89,100 10.65 10.65
05-09-19 10.42 10.75 10.42 89,900 10.65 10.65
Date Open High Low Vol Cls adjCls
05-09-16 10.57 10.62 10.11 338,600 10.50 10.50
05-09-15 10.45 10.56 10.42 101,200 10.47 10.47
05-09-14 10.42 10.55 10.39 100,100 10.45 10.45
05-09-13 10.69 10.75 10.40 105,600 10.41 10.41
05-09-12 10.87 10.87 10.56 174,900 10.75 10.75
05-09-09 10.86 10.90 10.70 60,900 10.80 10.80
05-09-08 10.93 10.98 10.30 88,700 10.85 10.85
05-09-07 10.89 11.00 10.80 214,200 10.97 10.97
05-09-06 10.63 10.90 10.50 156,200 10.88 10.88
Date Open High Low Vol Cls adjCls
05-09-02 10.75 10.75 10.49 120,700 10.60 10.60
05-09-01 10.64 10.80 10.61 113,500 10.76 10.76
05-08-31 10.39 10.76 10.37 186,400 10.61 10.61
05-08-30 10.02 10.38 9.96 108,900 10.33 10.33
05-08-29 10.04 10.14 9.75 114,700 10.09 10.09
05-08-26 10.00 10.10 9.96 61,400 10.00 10.00
05-08-25 10.03 10.32 10.00 68,700 10.01 10.01
05-08-24 9.82 10.25 9.80 148,100 10.08 10.08
05-08-23 9.86 11.50 9.79 294,400 9.82 9.82
Date Open High Low Vol Cls adjCls
05-08-22 10.12 10.17 9.81 284,500 9.92 9.92
05-08-19 10.34 10.53 10.11 229,300 10.12 10.12
05-08-18 10.46 10.56 10.35 46,400 10.44 10.44
05-08-17 10.39 10.54 10.33 104,700 10.47 10.47
05-08-16 10.90 10.90 10.35 103,700 10.38 10.38
05-08-15 10.38 10.98 10.32 164,400 10.92 10.92
05-08-12 10.63 10.68 10.25 66,500 10.42 10.42
05-08-11 10.35 10.69 10.28 97,600 10.69 10.69
05-08-10 10.34 10.47 10.29 85,400 10.36 10.36
Date Open High Low Vol Cls adjCls
05-08-09 10.54 10.58 10.30 123,600 10.31 10.31
05-08-08 10.64 10.68 10.41 176,200 10.50 10.50
05-08-05 10.57 10.69 10.56 192,100 10.61 10.61
05-08-04 10.74 10.83 10.58 287,000 10.58 10.58
05-08-03 10.96 11.00 10.59 271,700 10.78 10.78
05-08-02 10.95 11.04 10.80 131,500 10.98 10.98
05-08-01 10.93 11.07 10.92 171,400 11.01 11.01
05-07-29 10.95 11.09 10.85 160,600 10.90 10.90
05-07-28 11.07 11.13 10.85 141,800 10.91 10.91
Date Open High Low Vol Cls adjCls
05-07-27 11.11 11.15 10.98 203,800 10.99 10.99
05-07-26 11.49 11.60 11.05 277,800 11.10 11.10
05-07-25 11.07 11.42 11.00 513,200 11.38 11.38
05-07-22 10.80 10.97 10.64 213,900 10.97 10.97
05-07-21 10.75 10.79 10.67 329,300 10.75 10.75
05-07-20 10.60 10.81 10.48 429,600 10.67 10.67
05-07-19 10.76 10.80 10.60 315,800 10.67 10.67
05-07-18 11.10 11.20 10.66 519,400 10.71 10.71
05-07-15 11.80 11.96 10.80 1,408,500 11.01 11.01
Date Open High Low Vol Cls adjCls
05-07-14 13.31 14.79 12.98 432,400 13.24 13.24
05-07-13 13.12 13.40 12.66 129,900 13.02 13.02
05-07-12 12.73 13.40 12.50 164,900 13.23 13.23
05-07-11 12.19 12.69 12.11 112,500 12.67 12.67
05-07-08 12.06 12.19 11.87 112,500 12.19 12.19
05-07-07 12.22 12.31 11.94 84,500 12.18 12.18
05-07-06 12.20 12.60 12.20 82,100 12.25 12.25
05-07-05 12.12 12.29 11.87 123,000 12.16 12.16
05-07-01 11.89 12.17 11.87 51,200 12.00 12.00
Date Open High Low Vol Cls adjCls
05-06-30 11.98 12.18 11.82 77,900 11.86 11.86
05-06-29 11.59 11.97 11.58 87,300 11.95 11.95
05-06-28 11.10 11.61 11.05 134,200 11.57 11.57
05-06-27 11.16 11.46 11.04 116,700 11.07 11.07
05-06-24 11.03 11.22 10.92 402,600 11.16 11.16
05-06-23 11.24 11.53 10.96 193,200 11.03 11.03
05-06-22 11.05 11.20 11.00 197,600 11.18 11.18
05-06-21 10.93 11.12 10.86 230,300 11.00 11.00
05-06-20 11.45 11.45 10.69 189,500 10.86 10.86
Date Open High Low Vol Cls adjCls
05-06-17 11.75 11.80 11.48 495,600 11.48 11.48
05-06-16 11.80 11.80 11.69 111,000 11.75 11.75
05-06-15 11.71 11.80 11.63 182,900 11.74 11.74
05-06-14 11.99 12.06 11.61 206,400 11.68 11.68
05-06-13 11.90 12.21 11.90 100,400 11.97 11.97
05-06-10 12.25 12.25 12.00 63,600 12.05 12.05
05-06-09 12.35 12.36 11.78 81,800 12.22 12.22
05-06-08 11.96 12.54 11.96 176,200 12.28 12.28
05-06-07 11.97 12.69 11.86 164,100 11.89 11.89
Date Open High Low Vol Cls adjCls
05-06-06 11.30 12.15 11.30 263,700 12.04 12.04
05-06-03 11.66 11.99 11.30 98,300 11.30 11.30
05-06-02 12.00 12.04 11.55 153,400 11.95 11.95
05-06-01 11.84 12.02 11.75 98,500 12.00 12.00
05-05-31 11.70 12.02 11.70 225,800 11.73 11.73
05-05-27 11.20 12.11 11.20 333,600 11.74 11.74
05-05-26 11.61 11.77 11.09 187,500 11.20 11.20
05-05-25 12.26 12.33 11.67 78,000 11.69 11.69
05-05-24 12.55 12.59 12.27 28,700 12.31 12.31
Date Open High Low Vol Cls adjCls
05-05-23 12.32 12.53 12.06 94,200 12.51 12.51
05-05-20 12.26 12.54 12.05 68,100 12.30 12.30
05-05-19 11.75 12.33 11.74 97,600 12.26 12.26
05-05-18 11.70 11.79 11.59 106,000 11.73 11.73
05-05-17 11.78 11.78 11.48 157,900 11.48 11.48
05-05-16 11.53 11.77 11.42 112,000 11.77 11.77
05-05-13 11.91 11.91 11.23 156,100 11.56 11.56
05-05-12 11.63 12.01 11.63 206,500 11.91 11.91
05-05-11 11.24 11.70 11.20 134,000 11.69 11.69
Date Open High Low Vol Cls adjCls
05-05-10 11.15 11.57 11.15 166,000 11.27 11.27
05-05-09 11.25 11.39 11.13 106,600 11.26 11.26
05-05-06 11.40 11.55 11.29 72,000 11.31 11.31
05-05-05 11.03 11.59 11.03 48,900 11.34 11.34
05-05-04 11.12 11.23 11.00 120,800 11.11 11.11
05-05-03 10.87 11.53 10.87 152,700 11.09 11.09
05-05-02 10.65 11.00 10.62 167,100 10.90 10.90
05-04-29 10.63 10.80 10.15 237,700 10.65 10.65
05-04-28 10.68 10.82 10.52 213,600 10.68 10.68
Date Open High Low Vol Cls adjCls
05-04-27 10.60 10.97 10.37 225,500 10.73 10.73
05-04-26 10.71 11.25 10.53 288,500 10.60 10.60
05-04-25 11.01 11.02 10.75 254,600 10.76 10.76
05-04-22 11.50 11.52 10.94 345,200 11.07 11.07
05-04-21 10.43 11.59 10.43 469,700 11.58 11.58
05-04-20 11.01 11.23 10.11 556,700 10.36 10.36
05-04-19 11.25 11.44 10.81 303,800 10.94 10.94
05-04-18 11.69 11.99 11.20 376,100 11.26 11.26
05-04-15 13.19 13.39 11.59 958,000 11.70 11.70
Date Open High Low Vol Cls adjCls
05-04-14 13.35 13.41 13.13 190,900 13.15 13.15
05-04-13 13.33 13.58 13.28 91,100 13.37 13.37
05-04-12 12.95 13.48 12.95 101,400 13.46 13.46
05-04-11 13.05 13.12 12.83 177,700 13.07 13.07
05-04-08 13.08 13.14 12.99 83,600 13.11 13.11
05-04-07 13.13 13.20 12.98 177,700 13.19 13.19
05-04-06 12.46 13.11 12.46 268,700 13.00 13.00
05-04-05 13.33 13.42 12.28 215,100 12.48 12.48
05-04-04 13.28 13.74 13.26 138,900 13.32 13.32
Date Open High Low Vol Cls adjCls
05-04-01 13.89 13.89 13.27 124,600 13.48 13.48
05-03-31 13.49 14.05 13.26 118,700 13.72 13.72
05-03-30 13.36 13.69 13.24 150,800 13.48 13.48
05-03-29 13.82 14.14 13.35 146,100 13.51 13.51
05-03-28 14.16 14.64 13.77 134,100 13.79 13.79
05-03-24 14.67 14.90 14.21 102,200 14.27 14.27
05-03-23 15.10 15.33 14.45 114,900 14.45 14.45
05-03-22 14.70 15.43 14.70 136,400 15.31 15.31
05-03-21 14.55 14.92 14.55 105,800 14.79 14.79
Date Open High Low Vol Cls adjCls
05-03-18 14.95 15.00 14.49 263,000 14.79 14.79
05-03-17 14.50 15.00 14.43 178,100 14.73 14.73
05-03-16 14.07 14.75 13.95 160,700 14.57 14.57
05-03-15 14.24 14.52 13.84 129,200 14.03 14.03
05-03-14 13.73 14.06 13.73 111,800 14.05 14.05
05-03-11 14.30 14.38 13.75 115,900 13.88 13.88
05-03-10 14.67 14.67 14.21 55,500 14.31 14.31
05-03-09 14.70 14.93 14.43 103,400 14.44 14.44
05-03-08 14.81 14.98 14.54 81,300 14.65 14.65
Date Open High Low Vol Cls adjCls
05-03-07 14.64 15.16 14.64 59,600 15.00 15.00
05-03-04 14.70 14.84 14.63 174,700 14.70 14.70
05-03-03 14.80 14.88 14.50 183,300 14.65 14.65
05-03-02 14.56 15.30 14.56 81,000 14.92 14.92
05-03-01 14.90 15.04 14.58 158,800 14.85 14.85
05-02-28 15.29 15.29 14.71 174,800 15.10 15.10
05-02-25 15.40 15.55 14.88 140,500 15.28 15.28
05-02-24 14.64 14.74 14.28 50,900 14.62 14.62
05-02-23 14.45 14.69 14.41 106,300 14.41 14.41
Date Open High Low Vol Cls adjCls
05-02-22 14.94 15.10 14.41 160,600 14.43 14.43
05-02-18 16.07 16.25 15.08 152,900 15.14 15.14
05-02-17 16.31 16.50 16.10 260,900 16.27 16.27
05-02-16 16.10 16.34 16.00 80,400 16.08 16.08
05-02-15 15.82 16.36 15.82 107,500 16.31 16.31
05-02-14 16.15 16.57 15.94 100,500 16.11 16.11
05-02-11 15.73 16.50 15.44 158,400 16.45 16.45
05-02-10 16.11 16.16 15.37 145,800 15.94 15.94
05-02-09 16.49 16.50 16.11 90,100 16.25 16.25
Date Open High Low Vol Cls adjCls
05-02-08 16.01 16.67 16.00 103,800 16.66 16.66
05-02-07 16.47 16.47 16.04 85,900 16.12 16.12
05-02-04 15.70 16.37 15.70 153,500 16.35 16.35
05-02-03 16.04 16.09 15.40 107,500 15.93 15.93
05-02-02 15.79 16.01 15.25 150,700 15.94 15.94
05-02-01 14.99 15.76 14.90 232,400 15.61 15.61
05-01-31 14.99 15.00 14.72 97,600 14.89 14.89
05-01-28 14.63 15.06 14.35 126,200 14.66 14.66
05-01-27 14.84 15.24 14.64 89,800 14.72 14.72
Date Open High Low Vol Cls adjCls
05-01-26 14.98 15.03 14.70 113,100 14.85 14.85
05-01-25 15.09 15.33 14.75 99,500 14.75 14.75
05-01-24 15.08 15.58 15.08 123,800 15.11 15.11
05-01-21 16.22 16.24 15.07 122,000 15.19 15.19
05-01-20 15.81 16.20 15.65 104,600 15.98 15.98
05-01-19 15.59 16.12 15.55 149,700 15.91 15.91
05-01-18 15.91 16.08 15.62 155,100 15.75 15.75
05-01-14 16.48 16.50 15.46 319,700 16.06 16.06
05-01-13 15.25 16.46 15.20 333,200 16.37 16.37
Date Open High Low Vol Cls adjCls
05-01-12 15.07 15.55 14.35 191,700 15.45 15.45
05-01-11 15.29 15.54 15.09 187,700 15.21 15.21
05-01-10 15.92 16.10 15.42 166,600 15.77 15.77
05-01-07 16.00 16.01 15.11 86,500 15.65 15.65
05-01-06 15.82 16.24 15.43 101,700 15.88 15.88
05-01-05 16.39 16.48 15.68 229,600 15.91 15.91
05-01-04 16.80 16.95 16.33 160,500 16.43 16.43
05-01-03 17.25 17.25 16.48 233,000 16.88 16.88
04-12-31 16.92 17.25 16.92 71,100 17.19 17.19
Date Open High Low Vol Cls adjCls
04-12-30 17.34 17.35 16.96 96,000 17.08 17.08
04-12-29 17.20 17.53 16.94 171,300 17.26 17.26
04-12-28 17.22 17.25 17.00 60,500 17.01 17.01
04-12-27 17.00 17.22 16.99 72,000 17.00 17.00
04-12-23 17.09 17.31 16.75 114,200 17.02 17.02
04-12-22 17.41 17.41 16.80 142,300 16.91 16.91
04-12-21 16.73 17.47 16.54 273,100 17.41 17.41
04-12-20 15.99 16.71 15.97 297,900 16.64 16.64
04-12-17 15.57 16.17 15.50 461,400 15.99 15.99
Date Open High Low Vol Cls adjCls
04-12-16 16.04 16.04 15.28 212,800 15.48 15.48
04-12-15 15.60 16.01 15.24 149,300 16.00 16.00
04-12-14 15.35 15.66 15.23 91,800 15.66 15.66
04-12-13 15.73 15.91 15.46 97,400 15.84 15.84
04-12-10 14.90 15.68 14.90 111,500 15.68 15.68
04-12-09 15.44 15.72 14.76 112,400 15.27 15.27
04-12-08 14.85 15.93 14.62 431,000 15.44 15.44
04-12-07 16.00 16.00 14.60 198,300 14.87 14.87
04-12-06 16.25 16.25 15.75 150,800 16.06 16.06
Date Open High Low Vol Cls adjCls
04-12-03 16.41 16.43 15.96 193,000 16.01 16.01
04-12-02 15.90 16.28 15.70 141,100 16.26 16.26
04-12-01 15.32 15.73 15.27 116,000 15.73 15.73
04-11-30 15.59 15.70 15.17 215,400 15.39 15.39
04-11-29 15.69 15.75 15.23 96,500 15.68 15.68
04-11-26 15.78 15.78 15.32 23,300 15.32 15.32
04-11-24 16.11 16.18 15.50 118,800 15.72 15.72
04-11-23 15.14 16.02 15.00 435,200 15.98 15.98
04-11-22 14.58 15.29 14.44 123,000 15.25 15.25
Date Open High Low Vol Cls adjCls
04-11-19 14.89 15.11 14.15 224,800 14.74 14.74
04-11-18 15.64 15.64 14.88 159,000 15.28 15.28
04-11-17 15.44 15.82 15.19 266,700 15.61 15.61
04-11-16 14.96 15.30 14.96 119,000 15.24 15.24
04-11-15 14.90 15.30 14.86 249,600 15.20 15.20
04-11-12 15.17 15.44 15.00 171,300 15.25 15.25
04-11-11 14.80 15.45 14.80 261,300 15.30 15.30
04-11-10 14.71 15.00 14.51 224,100 14.92 14.92
04-11-09 14.38 14.89 14.38 363,600 14.84 14.84
Date Open High Low Vol Cls adjCls
04-11-08 14.84 15.28 14.65 255,400 14.96 14.96
04-11-05 13.45 15.01 13.43 441,100 14.94 14.94
04-11-04 13.67 14.41 13.60 265,000 13.97 13.97
04-11-03 13.68 14.02 13.47 147,900 13.89 13.89
04-11-02 13.38 13.52 13.16 102,500 13.50 13.50
04-11-01 13.69 13.72 12.88 205,400 13.26 13.26
04-10-29 13.80 13.85 13.35 100,900 13.69 13.69
04-10-28 13.73 14.00 13.50 139,000 13.81 13.81
04-10-27 13.68 14.10 13.57 175,200 13.90 13.90
Date Open High Low Vol Cls adjCls
04-10-26 13.20 13.96 13.06 690,600 13.74 13.74
04-10-25 12.74 13.23 12.65 170,100 13.05 13.05
04-10-22 13.64 13.67 12.75 109,200 12.75 12.75
04-10-21 12.70 13.57 12.52 316,600 13.54 13.54
04-10-20 12.60 12.76 12.29 124,700 12.58 12.58
04-10-19 12.37 12.80 12.29 193,500 12.29 12.29
04-10-18 12.18 12.35 11.91 161,100 12.26 12.26
04-10-15 12.14 12.25 12.00 102,300 12.08 12.08
04-10-14 11.98 12.19 11.91 98,200 11.99 11.99
Date Open High Low Vol Cls adjCls
04-10-13 12.09 12.50 11.94 160,500 11.98 11.98
04-10-12 11.95 12.05 11.82 206,000 12.04 12.04
04-10-11 11.94 12.22 11.59 333,300 11.99 11.99
04-10-08 12.60 12.70 11.60 375,300 11.60 11.60
04-10-07 12.06 12.20 11.85 112,200 11.86 11.86
04-10-06 12.00 12.25 12.00 182,000 12.17 12.17
04-10-05 12.29 12.59 12.00 163,300 12.01 12.01
04-10-04 12.05 12.63 11.78 392,400 12.33 12.33
04-10-01 11.69 12.00 11.60 273,400 11.93 11.93
Date Open High Low Vol Cls adjCls
04-09-30 11.53 12.18 11.25 325,200 11.43 11.43
04-09-29 11.15 11.40 11.15 127,900 11.23 11.23
04-09-28 11.28 11.36 11.09 48,800 11.27 11.27
04-09-27 10.92 11.37 10.87 93,500 11.16 11.16
04-09-24 11.42 11.42 11.00 43,700 11.01 11.01
04-09-23 11.04 11.47 11.04 36,000 11.25 11.25
04-09-22 11.14 11.34 11.06 59,800 11.14 11.14
04-09-21 11.53 11.53 11.17 52,100 11.29 11.29
04-09-20 11.35 11.64 11.24 52,700 11.41 11.41
Date Open High Low Vol Cls adjCls
04-09-17 11.55 11.75 11.11 123,000 11.35 11.35
04-09-16 11.02 11.45 11.02 58,000 11.45 11.45
04-09-15 11.38 11.38 11.11 59,600 11.23 11.23
04-09-14 11.30 11.50 11.18 76,600 11.37 11.37
04-09-13 11.41 11.65 11.20 92,200 11.36 11.36
04-09-10 11.25 11.32 11.16 70,100 11.30 11.30
04-09-09 11.26 11.40 10.90 121,100 11.35 11.35
04-09-08 10.80 11.34 10.80 123,000 11.02 11.02
04-09-07 11.05 11.25 10.81 138,000 11.18 11.18
Date Open High Low Vol Cls adjCls
04-09-03 11.28 11.45 10.71 73,100 10.78 10.78
04-09-02 11.31 11.59 10.94 70,900 11.55 11.55
04-09-01 11.31 12.07 10.89 121,600 10.95 10.95
04-08-31 11.20 11.31 11.11 81,700 11.25 11.25
04-08-30 11.55 11.55 10.97 48,800 11.18 11.18
04-08-27 11.50 11.53 11.20 50,300 11.50 11.50
04-08-26 11.74 11.74 11.39 71,700 11.50 11.50
04-08-25 11.57 11.73 11.55 154,600 11.72 11.72
04-08-24 11.84 11.84 11.38 70,300 11.56 11.56
Date Open High Low Vol Cls adjCls
04-08-23 11.89 11.90 11.55 209,100 11.60 11.60
04-08-20 11.60 11.91 11.38 231,000 11.89 11.89
04-08-19 11.20 11.75 11.17 155,700 11.47 11.47
04-08-18 10.88 11.49 10.76 140,300 11.45 11.45
04-08-17 11.29 11.29 10.70 77,700 11.16 11.16
04-08-16 10.61 11.14 10.45 107,900 11.13 11.13
04-08-13 10.36 10.84 10.25 44,300 10.40 10.40
04-08-12 10.53 10.75 10.10 69,100 10.64 10.64
04-08-11 10.83 10.99 10.36 75,900 10.76 10.76
Date Open High Low Vol Cls adjCls
04-08-10 10.71 11.10 10.68 67,300 11.00 11.00
04-08-09 10.50 10.85 10.40 88,700 10.64 10.64
04-08-06 11.14 11.40 10.54 104,400 10.54 10.54
04-08-05 11.45 11.75 11.03 118,700 11.20 11.20
04-08-04 11.31 11.89 11.20 135,900 11.59 11.59
04-08-03 10.77 11.61 10.75 196,600 11.58 11.58
04-08-02 11.34 11.35 10.85 79,700 10.92 10.92
04-07-30 10.80 11.42 10.68 137,800 11.35 11.35
04-07-29 11.40 11.40 10.75 134,800 10.95 10.95
Date Open High Low Vol Cls adjCls
04-07-28 10.64 11.40 10.52 150,300 11.34 11.34
04-07-27 11.08 11.08 10.08 164,800 10.73 10.73
04-07-26 11.09 11.48 10.94 172,000 11.05 11.05
04-07-23 10.90 11.41 10.90 75,600 11.29 11.29
04-07-22 10.83 11.29 10.63 159,900 11.11 11.11
04-07-21 11.44 11.62 10.94 111,200 10.94 10.94
04-07-20 11.48 11.69 11.17 162,000 11.35 11.35
04-07-19 11.10 12.07 11.10 281,900 11.71 11.71
04-07-16 10.85 11.89 10.84 696,500 11.32 11.32
Date Open High Low Vol Cls adjCls
04-07-15 10.18 10.79 10.02 207,400 10.76 10.76
04-07-14 10.51 10.60 9.96 87,600 9.98 9.98
04-07-13 10.35 10.60 10.33 87,400 10.60 10.60
04-07-12 10.05 10.40 9.93 172,200 10.28 10.28
04-07-09 10.05 10.15 9.97 57,700 10.10 10.10
04-07-08 10.40 10.45 9.89 114,600 10.02 10.02
04-07-07 10.35 10.36 10.19 68,900 10.31 10.31
04-07-06 10.73 10.73 10.15 121,800 10.30 10.30
04-07-02 10.70 10.70 10.16 53,700 10.49 10.49
Date Open High Low Vol Cls adjCls
04-07-01 10.86 10.86 10.40 94,100 10.42 10.42
04-06-30 10.47 10.85 10.46 205,000 10.72 10.72
04-06-29 10.64 10.72 10.41 201,800 10.41 10.41
04-06-28 10.40 10.60 10.32 105,700 10.51 10.51
04-06-25 10.30 10.73 10.27 1,506,800 10.51 10.51
04-06-24 10.35 10.62 10.27 120,600 10.29 10.29
04-06-23 10.41 10.53 10.32 127,700 10.50 10.50
04-06-22 10.18 10.57 10.18 79,700 10.46 10.46
04-06-21 10.50 10.55 9.95 73,800 10.23 10.23
Date Open High Low Vol Cls adjCls
04-06-18 10.19 10.51 10.19 91,100 10.50 10.50
04-06-17 10.33 10.51 10.17 82,100 10.33 10.33
04-06-16 10.26 10.64 10.26 52,800 10.46 10.46
04-06-15 10.37 10.62 10.32 104,400 10.50 10.50
04-06-14 10.62 10.62 10.30 68,300 10.38 10.38
04-06-10 10.57 10.65 10.41 106,400 10.58 10.58
04-06-09 10.49 10.58 10.37 72,500 10.50 10.50
04-06-08 10.52 10.55 10.30 85,700 10.46 10.46
04-06-07 10.22 10.56 10.21 91,300 10.52 10.52
Date Open High Low Vol Cls adjCls
04-06-04 10.05 10.39 10.05 55,600 10.39 10.39
04-06-03 10.30 10.35 9.94 60,800 9.98 9.98
04-06-02 10.37 10.45 9.90 51,000 10.27 10.27
04-06-01 10.16 10.49 10.11 56,600 10.40 10.40
04-05-28 10.24 10.40 10.11 61,800 10.39 10.39
04-05-27 10.18 10.50 10.18 93,500 10.44 10.44
04-05-26 10.15 10.45 10.15 86,300 10.40 10.40
04-05-25 10.18 10.50 9.88 140,900 10.24 10.24
04-05-24 10.22 10.50 10.20 83,200 10.30 10.30
Date Open High Low Vol Cls adjCls
04-05-21 10.12 10.44 10.05 83,700 10.42 10.42
04-05-20 10.00 10.25 9.85 154,900 10.15 10.15
04-05-19 9.99 10.13 9.90 70,400 10.00 10.00
04-05-18 10.22 10.24 9.85 78,300 9.85 9.85
04-05-17 9.94 10.24 9.94 88,400 10.00 10.00
04-05-14 10.15 10.34 9.98 88,800 10.02 10.02
04-05-13 10.20 10.40 10.10 104,300 10.14 10.14
04-05-12 10.28 10.50 10.10 68,100 10.37 10.37
04-05-11 10.20 10.50 10.03 102,500 10.46 10.46
Date Open High Low Vol Cls adjCls
04-05-10 10.35 10.45 10.12 206,300 10.27 10.27
04-05-07 10.39 10.57 10.39 142,800 10.47 10.47
04-05-06 10.34 10.66 10.34 140,100 10.43 10.43
04-05-05 10.39 10.69 10.35 114,700 10.50 10.50
04-05-04 10.08 10.74 9.99 147,400 10.43 10.43
04-05-03 9.76 10.10 9.56 117,200 10.04 10.04
04-04-30 9.69 10.04 9.69 101,700 9.70 9.70
04-04-29 10.20 10.65 9.52 315,200 9.78 9.78
04-04-28 10.26 10.61 10.05 246,000 10.44 10.44
Date Open High Low Vol Cls adjCls
04-04-27 10.38 10.38 10.15 154,500 10.18 10.18
04-04-26 10.32 10.53 10.19 171,800 10.43 10.43
04-04-23 10.28 10.55 10.28 163,000 10.43 10.43
04-04-22 10.22 10.32 9.97 218,000 10.32 10.32
04-04-21 10.00 10.29 9.95 275,900 10.27 10.27
04-04-20 10.07 10.26 9.84 260,900 9.86 9.86
04-04-19 9.55 10.20 9.55 305,000 10.05 10.05
04-04-16 9.44 9.72 9.20 369,500 9.63 9.63
04-04-15 9.50 9.64 9.10 258,300 9.18 9.18
Date Open High Low Vol Cls adjCls
04-04-14 9.08 9.62 9.01 326,400 9.36 9.36
04-04-13 9.12 9.19 8.81 247,100 8.93 8.93
04-04-12 9.10 9.20 8.99 366,400 9.12 9.12
04-04-08 9.00 9.20 8.72 1,305,600 9.00 9.00
04-04-07 9.80 10.00 8.56 559,600 8.60 8.60
04-04-06 10.25 10.25 9.75 201,500 9.99 9.99
04-04-05 10.19 10.50 10.00 164,600 10.31 10.31
04-04-02 10.29 10.49 10.04 165,600 10.15 10.15
04-04-01 10.05 10.10 9.85 497,000 10.10 10.10
Date Open High Low Vol Cls adjCls
04-03-31 10.20 10.20 9.57 204,600 9.87 9.87
04-03-30 9.67 10.16 9.65 140,700 10.08 10.08
04-03-29 10.15 10.20 9.53 189,700 9.74 9.74
04-03-26 9.95 10.23 9.72 144,300 10.16 10.16
04-03-25 9.51 10.12 9.51 163,700 10.00 10.00
04-03-24 10.12 10.12 9.46 144,900 9.67 9.67
04-03-23 10.25 10.50 10.00 56,300 10.16 10.16
04-03-22 10.31 10.54 10.18 112,500 10.26 10.26
04-03-19 10.22 10.55 10.14 105,500 10.50 10.50
Date Open High Low Vol Cls adjCls
04-03-18 10.25 10.44 10.16 63,300 10.25 10.25
04-03-17 10.05 10.40 10.05 132,400 10.31 10.31
04-03-16 10.03 10.29 9.50 160,700 10.07 10.07
04-03-15 11.29 11.50 9.80 318,500 9.92 9.92
04-03-12 11.29 11.52 10.86 143,100 11.47 11.47
04-03-11 10.91 11.26 10.86 136,200 11.23 11.23
04-03-10 11.04 11.25 10.91 157,800 11.03 11.03
04-03-09 11.63 11.63 11.21 159,300 11.25 11.25
04-03-08 11.68 11.76 11.52 86,600 11.55 11.55
Date Open High Low Vol Cls adjCls
04-03-05 11.53 11.89 11.50 68,800 11.70 11.70
04-03-04 11.69 11.87 11.30 118,900 11.87 11.87
04-03-03 11.53 11.66 11.28 132,700 11.44 11.44
04-03-02 11.65 11.90 11.50 129,600 11.56 11.56
04-03-01 11.67 11.84 11.40 116,800 11.84 11.84
04-02-27 11.32 11.66 11.10 86,700 11.66 11.66
04-02-26 11.48 11.48 10.90 154,800 11.30 11.30
04-02-25 10.92 11.50 10.92 155,700 11.49 11.49
04-02-24 10.66 11.08 10.59 155,100 10.97 10.97
Date Open High Low Vol Cls adjCls
04-02-23 11.12 11.23 10.81 325,100 10.99 10.99
04-02-20 11.45 11.60 10.76 324,600 10.99 10.99
04-02-19 12.01 12.22 11.45 206,600 11.56 11.56
04-02-18 11.95 12.19 11.79 78,500 12.05 12.05
04-02-17 11.71 12.00 11.70 129,200 11.97 11.97
04-02-13 11.81 12.33 11.36 347,200 11.69 11.69
04-02-12 11.94 12.29 11.92 262,200 12.24 12.24
04-02-11 11.79 12.12 11.60 806,300 11.93 11.93
04-02-10 11.67 11.77 11.55 499,400 11.77 11.77
Date Open High Low Vol Cls adjCls
04-02-09 11.40 11.65 11.17 673,300 11.54 11.54
04-02-06 11.01 11.39 10.87 383,800 11.35 11.35
04-02-05 10.80 11.10 10.80 164,800 10.95 10.95
04-02-04 10.99 10.99 10.64 158,900 10.66 10.66
04-02-03 11.09 11.09 10.81 109,600 10.89 10.89
04-02-02 11.05 11.19 10.90 227,500 10.95 10.95
04-01-30 10.52 11.00 10.25 187,200 10.80 10.80
04-01-29 10.10 10.79 9.79 452,200 10.58 10.58
04-01-28 10.63 10.99 9.59 212,900 10.19 10.19
Date Open High Low Vol Cls adjCls
04-01-27 10.98 11.11 10.66 155,500 10.84 10.84
04-01-26 10.49 11.10 10.20 331,800 10.95 10.95
04-01-23 10.55 10.55 9.97 331,500 10.49 10.49
04-01-22 10.73 10.75 10.30 259,700 10.55 10.55
04-01-21 11.07 11.10 10.38 346,600 10.73 10.73
04-01-20 10.99 11.13 10.75 418,000 11.13 11.13
04-01-16 10.53 11.10 10.52 1,218,900 10.78 10.78
04-01-15 10.00 10.29 9.95 347,600 10.20 10.20
04-01-14 10.16 10.17 9.84 174,100 10.05 10.05
Date Open High Low Vol Cls adjCls
04-01-13 10.13 10.26 9.63 224,800 10.14 10.14
04-01-12 10.00 10.24 10.00 289,600 10.24 10.24
04-01-09 10.06 10.40 9.91 268,100 10.11 10.11
04-01-08 9.92 10.29 9.82 258,900 10.07 10.07
04-01-07 9.94 10.15 9.70 218,400 10.00 10.00
04-01-06 9.83 10.00 9.69 219,400 9.92 9.92
04-01-05 9.51 9.88 9.43 166,600 9.88 9.88
04-01-02 9.60 9.88 9.26 172,800 9.56 9.56
03-12-31 9.49 9.60 9.37 100,100 9.60 9.60
Date Open High Low Vol Cls adjCls
03-12-30 9.30 9.47 9.30 110,100 9.47 9.47
03-12-29 9.12 9.35 9.10 72,900 9.30 9.30
03-12-26 9.25 9.25 9.06 41,900 9.20 9.20
03-12-24 9.40 9.50 8.92 68,700 9.10 9.10
03-12-23 9.35 9.50 9.13 64,200 9.49 9.49
03-12-22 8.84 9.33 8.78 93,300 9.33 9.33
03-12-19 9.40 9.40 8.82 103,200 8.98 8.98
03-12-18 8.96 9.47 8.96 140,200 9.45 9.45
03-12-17 8.97 9.20 8.76 81,800 9.03 9.03
Date Open High Low Vol Cls adjCls
03-12-16 9.15 9.37 8.86 76,100 8.98 8.98
03-12-15 9.50 9.66 9.10 244,700 9.29 9.29
03-12-12 9.00 9.50 9.00 212,200 9.50 9.50
03-12-11 8.70 9.13 8.70 299,800 9.00 9.00
03-12-10 8.61 8.91 8.54 128,000 8.73 8.73
03-12-09 8.00 9.00 8.00 159,400 8.67 8.67
03-12-08 8.31 9.00 8.31 90,800 8.89 8.89
03-12-05 8.65 8.81 8.55 83,600 8.70 8.70
03-12-04 8.93 9.00 8.41 124,500 8.72 8.72
Date Open High Low Vol Cls adjCls
03-12-03 8.95 9.21 8.93 176,400 9.03 9.03
03-12-02 8.70 8.99 8.37 264,000 8.98 8.98
03-12-01 8.46 8.80 8.46 238,800 8.70 8.70
03-11-28 8.39 8.60 8.39 71,100 8.58 8.58
03-11-26 8.55 8.59 8.39 71,600 8.45 8.45
03-11-25 8.50 8.58 8.28 110,600 8.55 8.55
03-11-24 8.60 8.61 8.36 136,400 8.54 8.54
03-11-21 8.45 8.57 8.20 88,600 8.57 8.57
03-11-20 8.40 8.57 8.23 111,800 8.38 8.38
Date Open High Low Vol Cls adjCls
03-11-19 8.20 8.59 8.18 215,100 8.55 8.55
03-11-18 8.09 8.30 7.99 125,400 8.23 8.23
03-11-17 8.08 8.23 7.80 158,700 8.01 8.01
03-11-14 8.45 8.59 7.97 278,900 8.25 8.25
03-11-13 8.63 8.67 8.20 239,800 8.51 8.51
03-11-12 8.60 8.77 8.19 459,900 8.53 8.53
03-11-11 8.27 8.49 7.98 389,500 8.25 8.25
03-11-10 8.03 8.35 7.95 474,800 8.20 8.20
03-11-07 8.06 8.29 7.76 589,000 8.00 8.00
Date Open High Low Vol Cls adjCls
03-11-06 9.52 9.63 7.54 1,256,300 7.60 7.60
03-11-05 9.69 9.70 9.41 144,900 9.48 9.48
03-11-04 9.55 9.69 9.50 171,400 9.65 9.65
03-11-03 9.22 9.63 9.22 260,700 9.48 9.48
03-10-31 9.45 9.45 9.15 73,800 9.30 9.30
03-10-30 9.51 9.51 9.21 86,800 9.44 9.44
03-10-29 9.49 9.50 9.25 114,100 9.42 9.42
03-10-28 9.11 9.48 9.11 394,500 9.36 9.36
03-10-27 9.18 9.24 8.98 135,900 9.24 9.24
Date Open High Low Vol Cls adjCls
03-10-24 9.16 9.39 8.76 240,900 9.18 9.18
03-10-23 8.71 9.41 8.67 218,700 9.39 9.39
03-10-22 9.25 9.26 9.13 200,100 9.25 9.25
03-10-21 8.76 9.40 8.76 470,200 9.29 9.29
03-10-20 9.04 9.20 8.71 169,800 8.76 8.76
03-10-17 9.25 9.26 9.00 133,900 9.20 9.20
03-10-16 8.94 9.26 8.78 282,600 9.21 9.21
03-10-15 8.92 8.97 8.65 199,700 8.78 8.78
03-10-14 7.95 8.90 7.95 514,600 8.89 8.89
Date Open High Low Vol Cls adjCls
03-10-13 7.77 8.07 7.77 84,100 8.07 8.07
03-10-10 8.07 8.13 7.73 61,200 7.80 7.80
03-10-09 8.06 8.34 8.00 152,300 8.09 8.09
03-10-08 8.14 8.20 8.00 115,700 8.05 8.05
03-10-07 8.11 8.20 7.94 104,100 8.14 8.14
03-10-06 8.15 8.23 8.00 284,000 8.15 8.15
03-10-03 7.98 8.19 7.67 349,900 8.09 8.09
03-10-02 7.68 8.08 7.32 780,900 7.91 7.91
03-10-01 6.76 6.90 6.61 57,200 6.80 6.80
Date Open High Low Vol Cls adjCls
03-09-30 6.58 6.70 6.35 46,300 6.62 6.62
03-09-29 6.31 6.82 6.31 82,900 6.77 6.77
03-09-26 6.40 6.50 6.30 130,800 6.37 6.37
03-09-25 6.83 7.12 6.33 237,100 6.50 6.50
03-09-24 7.16 7.24 6.76 68,100 6.91 6.91
03-09-23 7.08 7.19 7.00 41,500 7.15 7.15
03-09-22 7.06 7.19 6.77 69,800 7.01 7.01
03-09-19 7.42 7.46 6.80 112,600 7.01 7.01
03-09-18 6.90 7.47 6.68 165,800 7.40 7.40
Date Open High Low Vol Cls adjCls
03-09-17 6.96 7.14 6.80 100,100 6.80 6.80
03-09-16 6.45 6.97 6.45 150,600 6.93 6.93
03-09-15 6.26 6.55 6.26 39,100 6.39 6.39
03-09-12 6.25 6.49 6.20 21,500 6.49 6.49
03-09-11 6.25 6.40 6.15 52,000 6.39 6.39
03-09-10 6.37 6.56 6.17 32,900 6.20 6.20
03-09-09 6.45 6.56 6.42 34,100 6.45 6.45
03-09-08 6.46 6.58 6.40 68,200 6.55 6.55
03-09-05 6.29 6.55 6.29 39,200 6.45 6.45
Date Open High Low Vol Cls adjCls
03-09-04 6.40 6.55 6.32 46,000 6.55 6.55
03-09-03 6.44 6.65 6.40 73,800 6.47 6.47
03-09-02 6.40 6.65 6.40 71,300 6.64 6.64
03-08-29 6.55 6.58 6.35 21,700 6.47 6.47
03-08-28 6.16 6.52 6.16 56,400 6.49 6.49
03-08-27 6.43 6.52 6.12 27,100 6.12 6.12
03-08-26 6.17 6.43 6.02 42,200 6.43 6.43
03-08-25 6.01 6.25 6.01 94,600 6.20 6.20
03-08-22 6.30 6.35 6.05 28,400 6.05 6.05
Date Open High Low Vol Cls adjCls
03-08-21 6.20 6.35 6.16 156,500 6.35 6.35
03-08-20 6.21 6.21 6.10 128,100 6.19 6.19
03-08-19 6.10 6.20 6.00 66,100 6.20 6.20
03-08-18 5.75 5.94 5.71 90,000 5.93 5.93
03-08-15 5.65 5.76 5.55 9,500 5.76 5.76
03-08-14 5.60 5.78 5.60 37,400 5.67 5.67
03-08-13 5.50 5.73 5.50 71,600 5.65 5.65
03-08-12 5.46 5.68 5.43 69,700 5.47 5.47
03-08-11 5.36 5.53 5.36 32,500 5.47 5.47
Date Open High Low Vol Cls adjCls
03-08-08 5.50 5.68 5.40 55,700 5.50 5.50
03-08-07 5.74 5.80 5.50 95,000 5.64 5.64
03-08-06 5.85 5.90 5.63 52,800 5.75 5.75
03-08-05 5.90 6.07 5.60 86,800 6.01 6.01
03-08-04 6.19 6.19 5.90 15,600 5.90 5.90
03-08-01 5.98 6.20 5.75 31,700 6.06 6.06
03-07-31 6.12 6.27 5.90 43,800 5.96 5.96
03-07-30 6.25 6.35 6.06 56,600 6.34 6.34
03-07-29 6.01 6.32 6.01 111,000 6.27 6.27
Date Open High Low Vol Cls adjCls
03-07-28 5.90 6.21 5.90 39,900 6.07 6.07
03-07-25 6.20 6.29 5.81 62,600 6.09 6.09
03-07-24 6.41 6.55 6.20 70,300 6.22 6.22
03-07-23 6.76 6.78 6.20 238,200 6.41 6.41
03-07-22 6.61 6.77 6.50 108,400 6.77 6.77
03-07-21 6.70 6.75 6.40 101,300 6.58 6.58
03-07-18 6.10 7.00 5.95 287,200 6.44 6.44
03-07-17 6.52 6.52 5.42 391,700 5.97 5.97
03-07-16 7.20 7.20 6.40 166,300 6.75 6.75
Date Open High Low Vol Cls adjCls
03-07-15 7.31 7.31 7.13 116,000 7.20 7.20
03-07-14 7.02 7.34 6.95 137,700 7.19 7.19
03-07-11 7.00 7.29 6.90 104,500 6.92 6.92
03-07-10 7.01 7.01 6.50 117,600 6.97 6.97
03-07-09 6.95 7.05 6.88 234,800 7.00 7.00
03-07-08 6.37 6.99 6.25 263,700 6.90 6.90
03-07-07 6.05 6.55 6.01 151,500 6.37 6.37
03-07-03 6.00 6.10 5.85 72,000 6.02 6.02
03-07-02 5.59 6.06 5.59 76,300 5.88 5.88
Date Open High Low Vol Cls adjCls
03-07-01 5.65 5.80 5.52 31,200 5.70 5.70
03-06-30 5.80 5.86 5.50 77,400 5.68 5.68
03-06-27 5.55 5.91 5.55 78,000 5.80 5.80
03-06-26 5.76 5.99 5.60 71,900 5.60 5.60
03-06-25 5.96 6.10 5.70 88,600 5.80 5.80
03-06-24 5.71 6.00 5.68 28,500 5.89 5.89
03-06-23 6.00 6.15 5.62 72,400 5.65 5.65
03-06-20 6.12 6.26 5.78 225,900 6.23 6.23
03-06-19 5.61 6.15 5.61 312,800 6.11 6.11
Date Open High Low Vol Cls adjCls
03-06-18 5.38 5.65 5.25 209,100 5.62 5.62
03-06-17 5.26 5.35 5.26 60,700 5.30 5.30
03-06-16 5.27 5.31 5.00 115,200 5.27 5.27
03-06-13 5.28 5.42 5.21 74,200 5.35 5.35
03-06-12 5.30 5.30 5.17 90,900 5.27 5.27
03-06-11 5.11 5.39 5.09 25,100 5.25 5.25
03-06-10 5.53 5.54 5.11 52,700 5.18 5.18
03-06-09 5.59 5.64 5.40 57,900 5.46 5.46
03-06-06 5.49 5.75 5.47 87,800 5.58 5.58
Date Open High Low Vol Cls adjCls
03-06-05 5.29 5.49 5.05 73,700 5.48 5.48
03-06-04 5.26 5.35 5.02 148,500 5.28 5.28
03-06-03 5.00 5.35 4.85 119,200 5.27 5.27
03-06-02 5.55 5.70 5.21 126,400 5.30 5.30
03-05-30 5.10 5.54 5.10 216,700 5.49 5.49
03-05-29 4.75 5.19 4.75 296,600 5.17 5.17
03-05-28 4.65 4.75 4.55 128,100 4.72 4.72
03-05-27 4.51 4.63 4.37 171,300 4.62 4.62
03-05-23 4.54 4.62 4.43 36,100 4.49 4.49
Date Open High Low Vol Cls adjCls
03-05-22 4.62 4.70 4.42 65,000 4.50 4.50
03-05-21 4.84 4.84 4.56 21,000 4.58 4.58
03-05-20 4.27 4.98 4.27 98,200 4.64 4.64
03-05-19 4.42 4.42 4.25 49,700 4.25 4.25
03-05-16 4.43 4.64 4.38 90,500 4.41 4.41
03-05-15 4.22 4.44 4.21 125,500 4.38 4.38
03-05-14 4.50 4.50 4.22 47,200 4.29 4.29
03-05-13 4.33 4.60 4.25 101,300 4.39 4.39
03-05-12 4.22 4.39 4.21 46,100 4.35 4.35
Date Open High Low Vol Cls adjCls
03-05-09 4.54 4.54 4.25 68,600 4.31 4.31
03-05-08 4.59 4.59 4.26 147,300 4.45 4.45
03-05-07 4.62 4.62 4.56 66,900 4.56 4.56
03-05-06 4.55 4.65 4.38 80,700 4.65 4.65
03-05-05 4.30 4.55 4.26 136,700 4.55 4.55
03-05-02 4.34 4.40 4.25 36,300 4.26 4.26
03-05-01 4.30 4.39 4.26 105,700 4.35 4.35
03-04-30 4.17 4.28 4.17 135,700 4.24 4.24
03-04-29 4.32 4.33 4.18 94,900 4.19 4.19
Date Open High Low Vol Cls adjCls
03-04-28 4.04 4.32 4.04 109,900 4.25 4.25
03-04-25 3.89 4.09 3.89 131,600 4.04 4.04
03-04-24 3.97 4.02 3.89 77,900 3.90 3.90
03-04-23 4.02 4.08 3.95 179,000 4.00 4.00
03-04-22 3.80 4.04 3.76 136,700 4.00 4.00
03-04-21 3.60 3.90 3.60 180,300 3.80 3.80
03-04-17 3.47 3.68 3.47 151,500 3.60 3.60
03-04-16 3.50 3.50 3.44 132,800 3.45 3.45
03-04-15 3.49 3.50 3.42 49,800 3.50 3.50
Date Open High Low Vol Cls adjCls
03-04-14 3.45 3.53 3.45 26,300 3.50 3.50
03-04-11 3.45 3.54 3.44 57,400 3.45 3.45
03-04-10 3.60 3.60 3.45 43,900 3.47 3.47
03-04-09 3.74 3.80 3.57 56,300 3.68 3.68
03-04-08 3.78 3.79 3.70 39,900 3.70 3.70
03-04-07 3.85 3.90 3.58 27,800 3.78 3.78
03-04-04 3.62 3.73 3.59 11,500 3.70 3.70
03-04-03 3.77 3.77 3.54 44,500 3.64 3.64
03-04-02 3.54 3.89 3.54 141,000 3.78 3.78
Date Open High Low Vol Cls adjCls
03-04-01 3.21 3.55 3.15 129,100 3.55 3.55
03-03-31 3.00 3.25 2.90 95,000 3.25 3.25
03-03-28 2.97 3.08 2.86 45,500 3.01 3.01
03-03-27 3.20 3.20 2.93 20,300 3.00 3.00
03-03-26 3.19 3.19 3.15 13,800 3.15 3.15
03-03-25 2.79 3.19 2.79 110,900 3.10 3.10
03-03-24 2.86 2.87 2.76 25,600 2.82 2.82
03-03-21 2.71 2.92 2.70 136,000 2.89 2.89
03-03-20 2.74 2.74 2.66 55,100 2.70 2.70
Date Open High Low Vol Cls adjCls
03-03-19 2.67 2.75 2.50 152,400 2.70 2.70
03-03-18 2.68 2.73 2.65 159,800 2.69 2.69
03-03-17 2.73 2.77 2.50 119,300 2.68 2.68
03-03-14 2.75 2.89 2.67 79,900 2.69 2.69
03-03-13 2.75 2.91 2.72 23,000 2.72 2.72
03-03-12 2.82 2.83 2.70 10,900 2.72 2.72
03-03-11 2.68 2.88 2.66 23,500 2.88 2.88
03-03-10 3.05 3.05 2.65 31,100 2.65 2.65
03-03-07 2.90 3.09 2.76 75,000 3.05 3.05
Date Open High Low Vol Cls adjCls
03-03-06 3.01 3.08 2.95 42,200 2.97 2.97
03-03-05 3.15 3.15 3.00 18,800 3.09 3.09
03-03-04 3.11 3.15 3.09 14,500 3.14 3.14
03-03-03 3.13 3.20 3.09 5,400 3.11 3.11
03-02-28 3.17 3.19 3.10 3,500 3.10 3.10
03-02-27 3.03 3.18 3.01 24,500 3.18 3.18
03-02-26 3.13 3.19 3.05 5,900 3.05 3.05
03-02-25 3.20 3.28 3.17 13,600 3.18 3.18
03-02-24 3.15 3.22 3.00 32,300 3.18 3.18
Date Open High Low Vol Cls adjCls
03-02-21 3.05 3.28 3.02 17,400 3.17 3.17
03-02-20 3.13 3.13 3.05 3,900 3.05 3.05
03-02-19 3.15 3.21 3.15 12,900 3.20 3.20
03-02-18 3.06 3.22 2.99 25,500 3.20 3.20
03-02-14 3.17 3.29 3.05 49,900 3.05 3.05
03-02-13 3.21 3.26 3.16 46,200 3.18 3.18
03-02-12 3.25 3.25 3.13 11,300 3.20 3.20
03-02-11 3.14 3.24 3.10 21,400 3.22 3.22
03-02-10 3.15 3.25 3.03 25,200 3.10 3.10
Date Open High Low Vol Cls adjCls
03-02-07 3.35 3.35 3.20 14,300 3.20 3.20
03-02-06 3.37 3.40 3.30 9,500 3.31 3.31
03-02-05 3.40 3.44 3.30 5,300 3.43 3.43
03-02-04 3.47 3.50 3.30 27,200 3.31 3.31
03-02-03 3.32 3.49 3.32 42,900 3.47 3.47
03-01-31 3.41 3.45 3.33 63,200 3.35 3.35
03-01-30 3.37 3.41 3.30 58,600 3.41 3.41
03-01-29 3.35 3.37 3.10 38,900 3.28 3.28
03-01-28 3.36 3.46 3.20 63,700 3.36 3.36
Date Open High Low Vol Cls adjCls
03-01-27 3.45 3.52 3.30 30,300 3.36 3.36
03-01-24 3.46 3.54 3.36 59,000 3.52 3.52
03-01-23 3.45 3.53 3.40 21,000 3.48 3.48
03-01-22 3.30 3.40 3.25 34,700 3.35 3.35
03-01-21 3.60 3.65 3.25 73,700 3.30 3.30
03-01-17 3.62 3.72 3.47 81,300 3.51 3.51
03-01-16 3.22 3.75 3.20 499,000 3.72 3.72
03-01-15 3.12 3.20 3.03 123,400 3.17 3.17
03-01-14 3.10 3.20 3.01 37,200 3.12 3.12
Date Open High Low Vol Cls adjCls
03-01-13 3.08 3.20 3.00 29,500 3.14 3.14
03-01-10 3.00 3.22 2.81 39,100 3.22 3.22
03-01-09 3.10 3.16 3.04 40,100 3.08 3.08
03-01-08 3.15 3.19 3.00 19,900 3.13 3.13
03-01-07 3.12 3.17 2.95 27,500 3.15 3.15
03-01-06 3.13 3.17 3.05 7,500 3.11 3.11
03-01-03 3.15 3.18 3.10 31,100 3.18 3.18
03-01-02 2.88 3.20 2.82 126,200 3.15 3.15
02-12-31 3.01 3.15 2.76 201,300 2.91 2.91
Date Open High Low Vol Cls adjCls
02-12-30 3.15 3.20 3.05 46,300 3.08 3.08
02-12-27 3.17 3.22 3.15 44,800 3.20 3.20
02-12-26 3.15 3.24 3.14 119,000 3.22 3.22
02-12-24 3.22 3.22 3.15 133,300 3.18 3.18
02-12-23 3.15 3.22 3.15 49,900 3.22 3.22
02-12-20 3.16 3.23 3.05 44,200 3.15 3.15
02-12-19 3.09 3.23 3.09 137,700 3.21 3.21
02-12-18 3.20 3.25 2.97 112,400 3.09 3.09
02-12-17 3.29 3.32 3.20 60,600 3.26 3.26
Date Open High Low Vol Cls adjCls
02-12-16 3.40 3.41 3.15 98,900 3.32 3.32
02-12-13 3.33 3.44 3.24 97,100 3.37 3.37
02-12-12 3.34 3.55 3.34 90,100 3.55 3.55
02-12-11 3.25 3.38 3.15 97,500 3.35 3.35
02-12-10 3.10 3.29 3.10 82,000 3.20 3.20
02-12-09 3.12 3.17 3.02 50,000 3.10 3.10
02-12-06 3.12 3.18 3.10 49,700 3.12 3.12
02-12-05 3.09 3.18 3.07 93,700 3.15 3.15
02-12-04 3.04 3.12 2.92 68,500 3.10 3.10
Date Open High Low Vol Cls adjCls
02-12-03 3.00 3.04 2.87 45,200 3.04 3.04
02-12-02 3.09 3.15 2.73 141,100 2.91 2.91
02-11-29 2.94 3.15 2.85 137,100 3.04 3.04
02-11-27 2.77 3.00 2.75 94,800 2.95 2.95
02-11-26 2.80 2.90 2.75 63,700 2.82 2.82
02-11-25 2.67 2.90 2.58 113,900 2.80 2.80
02-11-22 2.70 2.70 2.55 69,800 2.68 2.68
02-11-21 2.63 2.80 2.53 211,700 2.62 2.62
02-11-20 2.49 2.60 2.40 103,900 2.60 2.60
Date Open High Low Vol Cls adjCls
02-11-19 2.50 2.50 2.30 55,900 2.49 2.49
02-11-18 2.43 2.50 2.30 64,900 2.48 2.48
02-11-15 2.40 2.49 2.35 26,500 2.45 2.45
02-11-14 2.34 2.45 2.30 74,700 2.40 2.40
02-11-13 2.21 2.39 2.20 82,500 2.25 2.25
02-11-12 2.25 2.39 2.25 44,700 2.25 2.25
02-11-11 2.68 2.69 2.20 49,500 2.39 2.39
02-11-08 2.66 2.68 2.56 53,900 2.68 2.68
02-11-07 2.60 2.66 2.47 68,500 2.66 2.66
Date Open High Low Vol Cls adjCls
02-11-06 2.38 2.60 2.35 201,400 2.59 2.59
02-11-05 2.36 2.41 2.25 22,800 2.40 2.40
02-11-04 2.35 2.50 2.31 68,500 2.42 2.42
02-11-01 2.03 2.33 2.00 189,400 2.30 2.30
02-10-31 1.99 2.08 1.94 59,300 2.03 2.03
02-10-30 1.92 2.02 1.88 206,000 2.01 2.01
02-10-29 2.08 2.08 1.90 34,000 1.97 1.97
02-10-28 2.09 2.09 1.98 16,800 2.06 2.06
02-10-25 2.18 2.18 1.95 38,300 2.10 2.10
Date Open High Low Vol Cls adjCls
02-10-24 2.20 2.20 2.04 113,900 2.12 2.12
02-10-23 2.00 2.15 1.91 75,600 2.03 2.03
02-10-22 2.02 2.02 1.93 53,800 2.00 2.00
02-10-21 2.07 2.11 1.95 11,100 2.06 2.06
02-10-18 1.88 2.18 1.88 64,800 2.17 2.17
02-10-17 1.79 1.89 1.77 17,400 1.88 1.88
02-10-16 1.77 1.90 1.73 64,300 1.80 1.80
02-10-15 1.75 1.92 1.72 95,500 1.85 1.85
02-10-14 1.72 1.80 1.65 62,100 1.69 1.69
Date Open High Low Vol Cls adjCls
02-10-11 1.62 1.93 1.62 55,800 1.71 1.71
02-10-10 1.73 1.73 1.60 170,800 1.63 1.63
02-10-09 1.65 1.72 1.62 95,200 1.70 1.70
02-10-08 1.62 1.72 1.60 54,500 1.65 1.65
02-10-07 1.74 1.80 1.66 35,200 1.80 1.80
02-10-04 1.88 1.90 1.71 72,400 1.78 1.78
02-10-03 1.94 1.94 1.85 18,300 1.85 1.85
02-10-02 1.93 1.99 1.90 44,800 1.98 1.98
02-10-01 1.97 1.99 1.85 29,200 1.95 1.95
Date Open High Low Vol Cls adjCls
02-09-30 1.96 2.04 1.88 52,700 1.95 1.95
02-09-27 2.00 2.01 1.98 18,000 1.98 1.98
02-09-26 1.97 2.00 1.95 56,700 2.00 2.00
02-09-25 1.94 2.02 1.94 13,200 2.02 2.02
02-09-24 2.01 2.04 1.97 47,200 2.04 2.04
02-09-23 2.01 2.03 1.97 23,300 2.01 2.01
02-09-20 2.00 2.10 1.92 69,900 2.01 2.01
02-09-19 2.06 2.13 1.99 151,500 1.99 1.99
02-09-18 2.08 2.14 2.05 21,000 2.14 2.14
Date Open High Low Vol Cls adjCls
02-09-17 2.10 2.16 2.07 61,700 2.15 2.15
02-09-16 2.14 2.15 2.07 25,700 2.10 2.10
02-09-13 2.16 2.20 2.12 36,400 2.16 2.16
02-09-12 2.20 2.30 2.12 77,100 2.17 2.17
02-09-11 2.15 2.25 2.15 168,400 2.19 2.19
02-09-10 2.15 2.20 2.12 168,500 2.16 2.16
02-09-09 2.15 2.25 2.12 18,500 2.19 2.19
02-09-06 2.14 2.25 2.10 83,900 2.16 2.16
02-09-05 2.10 2.20 2.01 48,300 2.11 2.11
Date Open High Low Vol Cls adjCls
02-09-04 2.14 2.16 2.04 56,800 2.13 2.13
02-09-03 2.34 2.34 2.05 68,700 2.15 2.15
02-08-30 2.30 2.35 2.16 5,200 2.35 2.35
02-08-29 2.30 2.35 2.10 96,700 2.19 2.19
02-08-28 2.27 2.59 2.27 12,000 2.30 2.30
02-08-27 2.55 2.59 2.40 37,500 2.40 2.40
02-08-26 2.51 2.59 2.50 50,200 2.59 2.59
02-08-23 2.54 2.66 2.41 55,300 2.45 2.45
02-08-22 2.64 2.74 2.55 72,400 2.60 2.60
Date Open High Low Vol Cls adjCls
02-08-21 2.50 2.63 2.26 25,500 2.63 2.63
02-08-20 2.35 2.50 2.29 56,700 2.47 2.47
02-08-19 2.12 2.36 2.07 45,000 2.34 2.34
02-08-16 2.30 2.50 2.05 61,600 2.20 2.20
02-08-15 2.40 2.45 2.33 46,400 2.33 2.33
02-08-14 2.43 2.50 2.32 111,500 2.39 2.39
02-08-13 2.48 2.57 2.40 17,600 2.48 2.48
02-08-12 2.50 2.61 2.47 17,800 2.54 2.54
02-08-09 2.55 2.65 2.26 67,500 2.64 2.64
Date Open High Low Vol Cls adjCls
02-08-08 2.70 2.74 2.45 16,600 2.65 2.65
02-08-07 2.60 2.78 2.50 34,000 2.74 2.74
02-08-06 2.65 2.70 2.58 28,200 2.60 2.60
02-08-05 2.75 2.75 2.35 17,000 2.61 2.61
02-08-02 2.75 2.90 2.70 52,400 2.80 2.80
02-08-01 2.54 2.75 2.48 16,400 2.66 2.66
02-07-31 2.80 2.84 2.41 57,400 2.70 2.70
02-07-30 2.80 2.85 2.75 26,600 2.77 2.77
02-07-29 2.70 2.85 2.50 116,300 2.85 2.85
Date Open High Low Vol Cls adjCls
02-07-26 2.51 2.75 2.51 127,700 2.58 2.58
02-07-25 2.48 2.85 2.42 52,200 2.59 2.59
02-07-24 2.67 2.85 2.40 141,100 2.82 2.82
02-07-23 2.78 2.95 2.69 55,800 2.71 2.71
02-07-22 3.00 3.00 2.69 48,600 2.95 2.95
02-07-19 2.95 3.00 2.91 64,200 2.99 2.99
02-07-18 3.11 3.19 2.65 193,400 2.99 2.99
02-07-17 3.13 3.25 3.13 65,700 3.20 3.20
02-07-16 3.30 3.35 3.05 42,700 3.10 3.10
Date Open High Low Vol Cls adjCls
02-07-15 3.16 3.26 3.05 28,500 3.25 3.25
02-07-12 3.31 3.35 2.96 26,200 3.30 3.30
02-07-11 3.25 3.38 3.25 34,400 3.30 3.30
02-07-10 3.34 3.35 3.25 26,200 3.25 3.25
02-07-09 3.12 3.33 3.12 51,600 3.25 3.25
02-07-08 3.30 3.32 3.03 39,500 3.13 3.13
02-07-05 3.03 3.15 3.03 46,700 3.11 3.11
02-07-03 2.88 3.19 2.88 51,500 3.00 3.00
02-07-02 3.01 3.05 2.86 116,200 3.05 3.05
Date Open High Low Vol Cls adjCls
02-07-01 3.35 3.40 2.82 85,500 3.12 3.12
02-06-28 3.55 3.70 3.29 118,100 3.30 3.30
02-06-27 3.39 3.55 3.34 122,400 3.45 3.45
02-06-26 3.66 3.66 3.18 127,000 3.33 3.33
02-06-25 3.82 3.84 3.66 22,400 3.66 3.66
02-06-24 3.91 4.00 3.67 60,900 3.84 3.84
02-06-21 3.90 4.00 3.90 68,900 3.99 3.99
02-06-20 3.91 4.00 3.90 99,600 3.95 3.95
02-06-19 4.05 4.05 3.95 69,000 3.95 3.95
Date Open High Low Vol Cls adjCls
02-06-18 3.96 4.05 3.95 38,200 4.01 4.01
02-06-17 3.86 4.09 3.85 54,900 3.96 3.96
02-06-14 3.98 3.98 3.76 47,100 3.85 3.85
02-06-13 4.01 4.01 3.71 135,000 3.90 3.90
02-06-12 4.16 4.16 3.81 33,800 4.10 4.10
02-06-11 4.35 4.35 4.13 51,000 4.20 4.20
02-06-10 4.40 4.49 4.25 114,900 4.35 4.35
02-06-07 4.36 4.55 4.10 29,900 4.50 4.50
02-06-06 4.60 4.60 4.35 43,700 4.35 4.35
Date Open High Low Vol Cls adjCls
02-06-05 4.52 4.66 4.52 76,100 4.56 4.56
02-06-04 4.55 4.55 4.41 66,300 4.49 4.49
02-06-03 4.60 4.65 4.50 92,100 4.55 4.55
02-05-31 4.69 4.69 4.30 137,600 4.59 4.59
02-05-30 4.80 4.86 4.60 53,400 4.75 4.75
02-05-29 4.56 4.84 4.50 33,000 4.83 4.83
02-05-28 4.86 4.87 4.56 47,000 4.74 4.74
02-05-24 4.81 4.99 4.75 18,700 4.85 4.85
02-05-23 4.85 4.95 4.80 43,300 4.95 4.95
Date Open High Low Vol Cls adjCls
02-05-22 4.81 4.85 4.78 16,300 4.78 4.78
02-05-21 5.00 5.00 4.75 84,000 4.90 4.90
02-05-20 5.05 5.05 4.90 41,500 5.00 5.00
02-05-17 5.04 5.25 5.01 48,700 5.05 5.05
02-05-16 5.20 5.31 5.00 62,300 5.31 5.31
02-05-15 5.22 5.25 4.90 34,800 5.20 5.20
02-05-14 5.03 5.33 5.03 61,400 5.10 5.10
02-05-13 5.16 5.30 4.83 312,400 5.02 5.02
02-05-10 5.37 5.48 5.17 180,700 5.20 5.20
Date Open High Low Vol Cls adjCls
02-05-09 5.43 5.52 5.40 46,300 5.50 5.50
02-05-08 5.33 5.59 5.30 87,900 5.53 5.53
02-05-07 5.40 5.51 5.28 67,600 5.28 5.28
02-05-06 5.60 5.75 5.47 65,800 5.50 5.50
02-05-03 5.43 5.57 5.43 43,000 5.57 5.57
02-05-02 5.50 5.54 5.41 52,200 5.50 5.50
02-05-01 5.62 5.64 5.40 49,500 5.48 5.48
02-04-30 5.69 5.70 5.51 98,500 5.64 5.64
02-04-29 5.53 5.72 5.45 23,400 5.69 5.69
Date Open High Low Vol Cls adjCls
02-04-26 5.51 5.73 5.30 24,300 5.73 5.73
02-04-25 5.51 5.70 5.25 62,400 5.65 5.65
02-04-24 5.51 5.66 5.49 29,500 5.60 5.60
02-04-23 5.66 5.68 5.40 97,500 5.51 5.51
02-04-22 5.67 5.78 5.65 36,600 5.67 5.67
02-04-19 5.74 5.85 5.73 34,400 5.80 5.80
02-04-18 5.65 5.84 5.60 185,000 5.66 5.66
02-04-17 5.80 5.80 5.55 100,700 5.58 5.58
02-04-16 5.94 5.94 5.63 48,800 5.83 5.83
Date Open High Low Vol Cls adjCls
02-04-15 5.89 5.90 5.70 63,700 5.90 5.90
02-04-12 5.62 5.95 5.62 39,800 5.84 5.84
02-04-11 5.50 5.74 5.50 17,300 5.62 5.62
02-04-10 5.34 5.72 5.25 82,700 5.72 5.72
02-04-09 5.51 5.55 5.36 26,100 5.38 5.38
02-04-08 5.38 5.55 5.37 30,400 5.51 5.51
02-04-05 5.79 5.85 5.36 77,100 5.59 5.59
02-04-04 5.40 5.80 5.40 344,100 5.80 5.80
02-04-03 5.50 5.50 5.40 48,300 5.45 5.45
Date Open High Low Vol Cls adjCls
02-04-02 5.38 5.50 5.38 124,500 5.45 5.45
02-04-01 5.45 5.46 5.38 27,700 5.38 5.38
02-03-28 5.51 5.60 5.45 215,300 5.45 5.45
02-03-27 5.69 5.69 5.41 77,000 5.54 5.54
02-03-26 5.30 5.70 5.30 143,600 5.65 5.65
02-03-25 5.60 5.70 5.30 26,900 5.44 5.44
02-03-22 5.51 5.76 5.51 30,100 5.57 5.57
02-03-21 5.26 5.70 5.24 212,800 5.65 5.65
02-03-20 5.46 5.60 5.15 204,900 5.24 5.24
Date Open High Low Vol Cls adjCls
02-03-19 5.68 5.68 5.52 44,200 5.67 5.67
02-03-18 5.79 5.80 5.33 188,300 5.60 5.60
02-03-15 5.75 5.88 5.50 60,000 5.50 5.50
02-03-14 5.85 5.90 5.75 56,600 5.90 5.90
02-03-13 5.92 6.00 5.85 22,300 5.85 5.85
02-03-12 5.76 5.85 5.75 12,500 5.82 5.82
02-03-11 5.98 5.98 5.70 119,300 5.90 5.90
02-03-08 5.95 6.00 5.85 131,700 6.00 6.00
02-03-07 5.91 6.10 5.71 37,300 5.95 5.95
Date Open High Low Vol Cls adjCls
02-03-06 5.70 6.05 5.66 20,500 6.05 6.05
02-03-05 5.80 5.91 5.70 27,500 5.70 5.70
02-03-04 5.93 6.10 5.60 65,100 5.90 5.90
02-03-01 5.88 6.00 5.75 42,700 5.93 5.93
02-02-28 5.87 5.90 5.72 19,300 5.90 5.90
02-02-27 6.05 6.05 5.85 12,800 5.90 5.90
02-02-26 5.93 6.10 5.80 33,200 6.10 6.10
02-02-25 6.31 6.35 5.93 18,900 6.12 6.12
02-02-22 6.04 6.31 5.93 44,600 6.30 6.30
Date Open High Low Vol Cls adjCls
02-02-21 6.09 6.09 5.94 23,900 5.96 5.96
02-02-20 5.88 5.99 5.72 24,200 5.90 5.90
02-02-19 6.24 6.30 5.87 13,700 6.09 6.09
02-02-15 6.43 6.43 6.12 19,700 6.12 6.12
02-02-14 6.65 6.90 6.29 67,300 6.38 6.38
02-02-13 6.10 6.80 5.67 676,000 6.80 6.80
02-02-12 6.00 6.05 5.95 104,000 5.99 5.99
02-02-11 6.02 6.12 6.00 71,000 6.00 6.00
02-02-08 6.12 6.30 5.87 87,800 6.07 6.07
Date Open High Low Vol Cls adjCls
02-02-07 6.13 6.30 6.11 27,000 6.11 6.11
02-02-06 6.21 6.24 6.15 9,100 6.18 6.18
02-02-05 6.14 6.30 6.10 16,600 6.22 6.22
02-02-04 6.45 6.47 6.14 60,800 6.14 6.14
02-02-01 6.20 6.55 6.19 47,300 6.38 6.38
02-01-31 6.07 6.24 6.05 56,400 6.24 6.24
02-01-30 6.10 6.14 6.00 66,600 6.05 6.05
02-01-29 6.07 6.19 6.01 24,700 6.05 6.05
02-01-28 6.30 6.30 6.05 7,800 6.05 6.05
Date Open High Low Vol Cls adjCls
02-01-25 6.34 6.41 6.28 37,700 6.30 6.30
02-01-24 6.25 6.44 6.25 42,200 6.26 6.26
02-01-23 6.28 6.36 6.00 79,400 6.35 6.35
02-01-22 6.47 6.47 6.10 68,300 6.13 6.13
02-01-18 6.90 6.90 6.33 63,500 6.33 6.33
02-01-17 6.78 6.94 6.78 27,600 6.92 6.92
02-01-16 6.62 6.83 6.62 39,500 6.81 6.81
02-01-15 6.57 6.78 6.38 23,300 6.76 6.76
02-01-14 6.78 6.90 6.62 62,200 6.64 6.64
Date Open High Low Vol Cls adjCls
02-01-11 6.82 6.97 6.70 40,100 6.76 6.76
02-01-10 6.80 6.90 6.60 49,400 6.84 6.84
02-01-09 6.90 7.00 6.75 26,800 6.80 6.80
02-01-08 6.95 7.08 6.87 47,100 7.05 7.05
02-01-07 7.10 7.15 6.72 80,000 7.02 7.02
02-01-04 6.71 7.05 6.70 112,400 7.05 7.05
02-01-03 6.31 6.65 6.30 39,700 6.63 6.63
02-01-02 6.48 6.48 5.97 78,100 6.45 6.45
01-12-31 5.61 6.50 5.61 126,900 6.37 6.37
Date Open High Low Vol Cls adjCls
01-12-28 5.77 5.80 5.65 41,900 5.65 5.65
01-12-27 5.79 5.82 5.61 47,300 5.80 5.80
01-12-26 5.74 5.82 5.60 41,700 5.79 5.79
01-12-24 5.66 5.84 5.66 19,600 5.70 5.70
01-12-21 5.75 5.81 5.55 89,500 5.77 5.77
01-12-20 5.78 5.90 5.61 101,600 5.69 5.69
01-12-19 5.73 5.92 5.63 44,400 5.75 5.75
01-12-18 5.57 5.97 5.57 75,900 5.90 5.90
01-12-17 5.72 5.93 5.52 34,200 5.69 5.69
Date Open High Low Vol Cls adjCls
01-12-14 5.54 5.74 5.46 74,700 5.70 5.70
01-12-13 5.87 5.99 5.80 21,000 5.85 5.85
01-12-12 6.09 6.32 5.92 56,300 5.92 5.92
01-12-11 5.99 6.07 5.71 81,100 6.07 6.07
01-12-10 6.00 6.24 5.77 49,300 5.95 5.95
01-12-07 5.80 6.22 5.75 39,900 6.22 6.22
01-12-06 5.59 5.86 5.59 57,900 5.86 5.86
01-12-05 5.57 5.72 5.49 55,900 5.63 5.63
01-12-04 5.42 5.59 5.30 27,500 5.59 5.59
Date Open High Low Vol Cls adjCls
01-12-03 5.47 5.59 5.40 78,800 5.41 5.41
01-11-30 5.47 5.48 5.30 56,500 5.44 5.44
01-11-29 5.18 5.41 5.18 30,200 5.31 5.31
01-11-28 5.07 5.41 5.07 41,900 5.23 5.23
01-11-27 5.31 5.43 5.27 47,000 5.28 5.28
01-11-26 5.01 5.37 5.01 51,000 5.31 5.31
01-11-23 5.15 5.15 4.96 12,600 4.96 4.96
01-11-21 5.20 5.21 4.98 69,200 5.06 5.06
01-11-20 5.22 5.31 5.12 45,400 5.21 5.21
Date Open High Low Vol Cls adjCls
01-11-19 5.23 5.38 5.20 46,900 5.26 5.26
01-11-16 5.00 5.20 4.91 54,900 5.20 5.20
01-11-15 4.93 5.00 4.80 90,900 4.99 4.99
01-11-14 4.97 4.98 4.63 75,800 4.76 4.76
01-11-13 4.70 4.98 4.70 87,100 4.84 4.84
01-11-12 4.73 4.81 4.57 55,700 4.73 4.73
01-11-09 4.28 4.76 4.18 297,000 4.62 4.62
01-11-08 4.18 4.32 4.16 229,200 4.25 4.25
01-11-07 4.74 4.74 3.60 562,100 4.10 4.10
Date Open High Low Vol Cls adjCls
01-11-06 4.78 4.81 4.71 114,900 4.79 4.79
01-11-05 4.81 4.85 4.60 194,400 4.71 4.71
01-11-02 4.70 4.85 4.68 193,800 4.84 4.84
01-11-01 4.55 4.75 4.53 50,000 4.72 4.72
01-10-31 5.25 5.30 4.45 348,600 4.53 4.53
01-10-30 5.66 5.86 5.30 29,200 5.43 5.43
01-10-29 5.80 5.97 5.47 23,300 5.50 5.50
01-10-26 5.85 6.00 5.63 33,200 6.00 6.00
01-10-25 5.81 5.90 5.26 32,600 5.85 5.85
Date Open High Low Vol Cls adjCls
01-10-24 5.62 6.03 5.26 36,300 5.95 5.95
01-10-23 5.07 5.60 5.07 123,300 5.51 5.51
01-10-22 5.10 5.30 5.02 156,200 5.06 5.06
01-10-19 5.00 5.11 4.84 27,800 5.10 5.10
01-10-18 5.03 5.09 4.87 4,900 5.09 5.09
01-10-17 5.47 5.49 5.03 24,800 5.03 5.03
01-10-16 5.44 5.50 5.25 44,600 5.38 5.38
01-10-15 5.09 5.49 4.97 77,200 5.28 5.28
01-10-12 4.76 5.08 4.75 65,300 5.01 5.01
Date Open High Low Vol Cls adjCls
01-10-11 4.89 4.94 4.63 146,000 4.94 4.94
01-10-10 4.95 4.98 4.85 61,900 4.96 4.96
01-10-09 5.05 5.10 4.93 62,000 4.95 4.95
01-10-08 5.18 5.31 4.94 66,200 5.04 5.04
01-10-05 4.99 5.06 4.95 19,400 4.99 4.99
01-10-04 4.88 5.01 4.88 111,800 4.96 4.96
01-10-03 5.21 5.33 4.85 60,900 4.98 4.98
01-10-02 5.10 5.35 4.76 55,400 5.35 5.35
01-10-01 5.15 5.35 4.81 26,400 4.98 4.98
Date Open High Low Vol Cls adjCls
01-09-28 5.02 5.22 4.70 200,900 5.22 5.22
01-09-27 6.10 6.10 5.05 171,600 5.20 5.20
01-09-26 6.00 6.09 4.80 178,900 5.90 5.90
01-09-25 6.76 6.77 6.01 15,000 6.50 6.50
01-09-24 6.85 6.85 6.27 39,500 6.67 6.67
01-09-21 6.90 7.12 6.09 64,900 6.75 6.75
01-09-20 7.15 7.17 6.45 49,600 7.05 7.05
01-09-19 7.36 7.44 6.90 149,200 7.20 7.20
01-09-18 7.77 7.77 7.10 134,500 7.43 7.43
Date Open High Low Vol Cls adjCls
01-09-17 7.75 7.76 7.50 63,900 7.75 7.75
01-09-10 7.95 8.23 7.66 15,000 7.82 7.82
01-09-07 8.01 8.45 7.80 30,900 8.10 8.10
01-09-06 8.35 8.55 7.80 33,400 8.12 8.12
01-09-05 8.75 8.80 8.35 25,600 8.35 8.35
01-09-04 9.10 9.10 8.80 25,800 9.10 9.10
01-08-31 8.89 9.14 8.85 23,600 9.00 9.00
01-08-30 8.90 9.00 8.85 53,500 8.92 8.92
01-08-29 8.91 9.02 8.91 18,400 9.00 9.00
Date Open High Low Vol Cls adjCls
01-08-28 8.91 9.25 8.91 19,000 8.97 8.97
01-08-27 9.05 9.06 8.91 18,600 9.01 9.01
01-08-24 8.85 9.05 8.85 21,300 9.00 9.00
01-08-23 8.77 8.98 8.77 30,000 8.89 8.89
01-08-22 8.71 8.99 8.70 22,700 8.94 8.94
01-08-21 8.51 8.67 8.51 800 8.67 8.67
01-08-20 8.47 8.89 8.11 8,300 8.89 8.89
01-08-17 7.77 8.45 7.77 45,400 8.45 8.45
01-08-16 8.95 8.95 7.80 35,800 7.80 7.80
Date Open High Low Vol Cls adjCls
01-08-15 9.30 9.40 8.91 21,700 8.95 8.95
01-08-14 9.31 9.50 9.25 33,700 9.39 9.39
01-08-13 9.28 9.35 9.23 42,600 9.30 9.30
01-08-10 9.25 9.30 9.15 63,000 9.30 9.30
01-08-09 9.00 9.29 9.00 41,100 9.29 9.29
01-08-08 9.08 9.35 8.96 150,900 9.10 9.10
01-08-07 9.07 9.20 9.07 32,400 9.12 9.12
01-08-06 9.06 9.13 9.00 73,600 9.06 9.06
01-08-03 9.00 9.27 8.97 56,100 9.09 9.09
Date Open High Low Vol Cls adjCls
01-08-02 8.96 9.06 8.77 50,300 9.06 9.06
01-08-01 8.75 9.10 8.75 31,500 8.98 8.98
01-07-31 8.71 8.90 8.70 10,300 8.90 8.90
01-07-30 8.78 8.94 8.70 5,800 8.84 8.84
01-07-27 8.70 8.78 8.70 44,200 8.75 8.75
01-07-26 8.75 8.90 8.70 126,000 8.75 8.75
01-07-25 8.65 8.80 8.65 32,500 8.80 8.80
01-07-24 8.52 8.65 8.52 37,800 8.65 8.65
01-07-23 8.38 8.69 8.31 146,600 8.52 8.52
Date Open High Low Vol Cls adjCls
01-07-20 8.30 8.44 8.30 110,200 8.32 8.32
01-07-19 8.92 8.98 8.25 152,700 8.33 8.33
01-07-18 8.98 9.00 8.91 104,600 8.95 8.95
01-07-17 8.87 9.10 8.86 48,300 9.03 9.03
01-07-16 8.80 8.90 8.80 85,700 8.87 8.87
01-07-13 8.75 8.80 8.67 36,100 8.75 8.75
01-07-12 8.55 8.95 8.50 76,500 8.75 8.75
01-07-11 8.45 8.60 8.45 33,500 8.45 8.45
01-07-10 8.78 8.78 8.30 57,900 8.45 8.45
Date Open High Low Vol Cls adjCls
01-07-09 8.53 8.69 8.30 102,700 8.57 8.57
01-07-06 8.77 8.77 8.53 107,500 8.60 8.60
01-07-05 8.92 8.92 8.75 2,200 8.77 8.77
01-07-03 8.76 8.81 8.74 50,900 8.75 8.75
01-07-02 8.66 9.34 8.66 50,200 9.07 9.07
01-06-29 8.69 8.94 8.59 43,200 8.74 8.74
01-06-28 8.24 8.71 8.24 50,800 8.71 8.71
01-06-27 8.24 8.35 8.15 10,700 8.23 8.23
01-06-26 8.23 8.25 8.10 34,500 8.16 8.16
Date Open High Low Vol Cls adjCls
01-06-25 8.78 8.79 8.10 69,100 8.10 8.10
01-06-22 8.97 9.01 8.51 61,500 8.67 8.67
01-06-21 8.65 9.20 8.56 301,600 9.08 9.08
01-06-20 8.92 8.92 8.50 25,100 8.64 8.64
01-06-19 9.06 9.18 8.85 39,500 8.95 8.95
01-06-18 9.26 9.31 9.00 95,800 9.00 9.00
01-06-15 9.60 9.61 9.00 40,800 9.39 9.39
01-06-14 9.90 9.90 9.72 58,100 9.83 9.83
01-06-13 9.93 10.40 9.72 200,000 9.77 9.77
Date Open High Low Vol Cls adjCls
01-06-12 9.06 10.02 9.06 161,100 9.94 9.94
01-06-11 9.00 9.11 8.96 113,900 9.11 9.11
01-06-08 9.01 9.06 9.01 21,200 9.01 9.01
01-06-07 9.01 9.12 9.01 44,300 9.06 9.06
01-06-06 9.07 9.19 8.97 25,800 9.18 9.18
01-06-05 8.98 9.23 8.98 56,300 9.22 9.22
01-06-04 8.94 8.97 8.85 34,500 8.95 8.95
01-06-01 8.95 9.17 8.95 62,900 8.95 8.95
01-05-31 9.24 9.42 8.95 166,600 8.95 8.95
Date Open High Low Vol Cls adjCls
01-05-30 8.25 9.24 8.10 200,700 9.10 9.10
01-05-29 8.07 8.50 7.95 187,300 8.45 8.45
01-05-25 7.92 8.12 7.92 21,800 8.04 8.04
01-05-24 7.99 8.15 7.50 51,100 8.07 8.07
01-05-23 7.80 8.00 7.50 65,700 8.00 8.00
01-05-22 7.95 7.99 7.63 59,200 7.67 7.67
01-05-21 7.87 8.10 7.52 117,400 8.00 8.00
01-05-18 7.70 7.90 7.70 23,900 7.87 7.87
01-05-17 7.79 7.90 7.60 24,300 7.75 7.75
Date Open High Low Vol Cls adjCls
01-05-16 7.95 7.95 7.70 87,000 7.70 7.70
01-05-15 7.47 7.95 7.33 72,500 7.85 7.85
01-05-14 6.93 7.40 6.92 69,700 7.36 7.36
01-05-11 6.96 7.00 6.91 18,400 7.00 7.00
01-05-10 6.91 7.00 6.91 53,000 6.98 6.98
01-05-09 6.99 7.00 6.90 64,000 6.95 6.95
01-05-08 6.91 7.00 6.82 39,100 6.99 6.99
01-05-07 6.45 6.99 6.43 40,300 6.88 6.88
01-05-04 6.17 6.92 6.09 22,400 6.92 6.92
Date Open High Low Vol Cls adjCls
01-05-03 6.21 6.55 6.20 50,800 6.35 6.35
01-05-02 6.08 6.20 6.08 169,300 6.15 6.15
01-05-01 6.00 6.15 6.00 92,300 6.09 6.09
01-04-30 6.15 6.40 6.00 283,800 6.03 6.03
01-04-27 6.01 6.10 6.00 16,500 6.03 6.03
01-04-26 6.01 6.10 5.96 20,500 6.00 6.00
01-04-25 6.23 6.23 6.00 16,800 6.10 6.10
01-04-24 6.46 6.46 6.24 23,700 6.24 6.24
01-04-23 6.60 6.60 6.44 32,200 6.46 6.46
Date Open High Low Vol Cls adjCls
01-04-20 6.54 6.60 6.50 63,800 6.55 6.55
01-04-19 6.76 6.76 6.26 42,900 6.60 6.60
01-04-18 7.01 7.03 6.50 27,000 6.80 6.80
01-04-17 6.71 7.01 6.71 28,600 7.00 7.00
01-04-16 6.41 6.75 6.41 41,900 6.73 6.73
01-04-12 6.35 6.45 6.27 18,700 6.41 6.41
01-04-11 6.29 6.31 6.25 16,700 6.27 6.27
01-04-10 6.45 6.49 6.28 13,800 6.28 6.28
01-04-09 6.01 6.49 6.01 26,200 6.24 6.24
Date Open High Low Vol Cls adjCls
01-04-06 6.00 6.31 5.97 10,300 6.19 6.19
01-04-05 5.58 6.50 5.56 39,400 6.00 6.00
01-04-04 5.50 5.63 5.13 135,400 5.59 5.59
01-04-03 4.97 5.13 4.50 207,000 4.91 4.91
01-04-02 5.91 5.91 4.75 167,000 4.81 4.81
01-03-30 5.81 6.38 5.72 148,000 5.78 5.78
01-03-29 6.00 6.00 5.75 102,800 5.75 5.75
01-03-28 5.94 6.00 5.81 31,100 5.88 5.88
01-03-27 5.50 6.03 5.50 43,800 5.94 5.94
Date Open High Low Vol Cls adjCls
01-03-26 5.56 5.69 5.50 101,500 5.63 5.63
01-03-23 5.77 6.03 5.66 25,900 5.66 5.66
01-03-22 5.81 5.88 5.69 22,500 5.75 5.75
01-03-21 6.00 6.00 5.81 27,500 5.88 5.88
01-03-20 5.88 6.13 5.56 16,200 6.06 6.06
01-03-19 5.56 5.66 5.50 3,500 5.66 5.66
01-03-16 5.69 5.69 5.41 98,400 5.56 5.56
01-03-15 5.75 5.75 5.56 23,200 5.56 5.56
01-03-14 5.66 5.81 5.50 83,100 5.75 5.75
Date Open High Low Vol Cls adjCls
01-03-13 5.94 5.94 5.75 29,600 5.81 5.81
01-03-12 6.00 6.13 5.81 43,200 5.88 5.88
01-03-09 6.06 6.06 5.88 75,600 6.06 6.06
01-03-08 5.69 6.13 5.69 50,200 6.00 6.00
01-03-07 5.56 5.72 5.47 72,100 5.63 5.63
01-03-06 5.66 5.75 5.50 20,500 5.50 5.50
01-03-05 5.63 5.94 5.50 60,400 5.50 5.50
01-03-02 5.81 6.00 5.50 27,900 5.63 5.63
01-03-01 5.88 5.88 5.75 17,900 5.81 5.81
Date Open High Low Vol Cls adjCls
01-02-28 6.13 6.13 5.94 121,200 5.94 5.94
01-02-27 5.88 6.28 5.88 33,600 6.19 6.19
01-02-26 6.03 6.06 5.94 34,600 5.94 5.94
01-02-23 6.16 6.19 6.00 46,700 6.06 6.06
01-02-22 6.31 6.31 6.13 52,600 6.16 6.16
01-02-21 6.25 6.38 6.25 9,500 6.31 6.31
01-02-20 6.56 6.59 6.25 57,400 6.38 6.38
01-02-16 6.25 6.56 6.25 31,800 6.44 6.44
01-02-15 6.38 6.50 6.25 11,200 6.38 6.38
Date Open High Low Vol Cls adjCls
01-02-14 6.66 7.00 6.25 27,400 6.25 6.25
01-02-13 6.09 6.72 6.09 12,700 6.63 6.63
01-02-12 6.19 6.22 6.09 13,900 6.09 6.09
01-02-09 6.25 6.25 6.00 18,500 6.19 6.19
01-02-08 6.56 6.63 6.25 11,600 6.44 6.44
01-02-07 6.38 6.69 6.31 23,500 6.69 6.69
01-02-06 6.75 6.75 6.38 12,400 6.38 6.38
01-02-05 6.77 6.94 6.75 29,100 6.88 6.88
01-02-02 6.81 6.94 6.75 6,700 6.75 6.75
Date Open High Low Vol Cls adjCls
01-02-01 6.77 7.00 6.77 6,100 7.00 7.00
01-01-31 7.02 7.09 6.69 33,300 6.69 6.69
01-01-30 7.31 7.31 6.88 24,200 6.88 6.88
01-01-29 7.31 7.38 7.00 57,800 7.19 7.19
01-01-26 7.13 7.56 6.88 48,200 7.38 7.38
01-01-25 6.94 7.31 6.88 40,100 6.88 6.88
01-01-24 6.75 6.97 6.75 36,500 6.97 6.97
01-01-23 6.44 6.75 6.38 55,900 6.69 6.69
01-01-22 6.75 6.75 6.50 117,300 6.50 6.50
Date Open High Low Vol Cls adjCls
01-01-19 6.58 6.81 6.56 38,400 6.75 6.75
01-01-18 7.91 7.94 6.44 261,200 6.69 6.69
01-01-17 7.66 8.13 7.63 56,000 7.88 7.88
01-01-16 7.72 8.00 7.06 68,200 7.50 7.50
01-01-12 7.13 8.00 7.13 29,700 7.50 7.50
01-01-11 7.02 7.19 6.94 118,700 7.19 7.19
01-01-10 6.94 7.50 6.81 48,000 7.00 7.00
01-01-09 6.75 7.25 6.75 24,900 6.94 6.94
01-01-08 6.81 6.81 6.50 80,700 6.56 6.56
Date Open High Low Vol Cls adjCls
01-01-05 6.69 7.13 6.69 46,600 6.88 6.88
01-01-04 6.59 6.88 6.56 101,100 6.88 6.88
01-01-03 6.25 6.81 6.13 66,400 6.44 6.44
01-01-02 6.31 6.44 6.13 58,500 6.25 6.25
00-12-29 6.38 6.50 6.00 347,600 6.13 6.13
00-12-28 6.38 6.69 6.19 234,900 6.19 6.19
00-12-27 6.28 6.50 6.00 77,800 6.50 6.50
00-12-26 6.00 6.25 6.00 98,900 6.13 6.13
00-12-22 5.95 6.13 5.84 189,600 6.00 6.00
Date Open High Low Vol Cls adjCls
00-12-21 6.23 6.28 5.81 150,800 6.19 6.19
00-12-20 6.69 6.69 6.19 85,300 6.22 6.22
00-12-19 6.56 6.94 6.56 28,100 6.69 6.69
00-12-18 7.00 7.38 6.50 79,700 6.56 6.56
00-12-15 7.63 7.63 7.00 100,700 7.13 7.13
00-12-14 7.63 7.63 7.44 323,400 7.56 7.56
00-12-13 7.45 7.94 7.44 138,000 7.69 7.69
00-12-12 7.69 8.00 7.38 32,900 7.38 7.38
00-12-11 8.08 8.08 7.50 19,800 7.75 7.75
Date Open High Low Vol Cls adjCls
00-12-08 7.75 8.31 7.63 68,400 8.25 8.25
00-12-07 7.00 7.69 7.00 72,900 7.63 7.63
00-12-06 7.13 7.25 7.00 17,000 7.00 7.00
00-12-05 6.88 7.88 6.88 159,200 7.06 7.06
00-12-04 6.88 7.25 6.63 105,600 7.00 7.00
00-12-01 6.14 7.13 6.06 63,000 6.69 6.69
00-11-30 5.94 6.50 5.53 66,000 6.13 6.13
00-11-29 6.13 6.31 5.88 34,400 5.88 5.88
00-11-28 6.38 6.50 6.25 32,100 6.25 6.25
Date Open High Low Vol Cls adjCls
00-11-27 6.94 7.69 6.00 130,900 6.25 6.25
00-11-24 6.88 7.25 6.75 12,100 6.75 6.75
00-11-22 7.38 7.38 6.50 103,000 6.88 6.88
00-11-21 7.89 7.89 7.47 16,800 7.47 7.47
00-11-20 8.19 8.31 7.38 26,600 7.75 7.75
00-11-17 8.14 8.38 7.75 122,500 8.38 8.38
00-11-16 8.75 9.13 8.06 133,300 8.19 8.19
00-11-15 7.89 9.25 7.88 320,400 8.69 8.69
00-11-14 8.06 8.06 7.50 70,900 7.94 7.94
Date Open High Low Vol Cls adjCls
00-11-13 8.00 8.00 7.25 91,400 7.69 7.69
00-11-10 7.88 8.38 7.56 203,200 8.13 8.13
00-11-09 7.39 7.88 7.25 253,000 7.69 7.69
00-11-08 7.03 7.94 7.03 255,700 7.81 7.81
00-11-07 6.50 7.25 6.50 505,000 7.13 7.13
00-11-06 6.25 6.50 6.13 47,100 6.38 6.38
00-11-03 6.31 6.50 6.09 67,600 6.25 6.25
00-11-02 6.44 6.56 6.00 74,700 6.31 6.31
00-11-01 7.00 7.00 6.81 7,700 6.81 6.81
Date Open High Low Vol Cls adjCls
00-10-31 6.31 7.25 6.31 42,600 7.25 7.25
00-10-30 6.28 6.50 6.13 17,900 6.38 6.38
00-10-27 5.81 6.50 5.56 116,000 6.38 6.38
00-10-26 5.77 6.00 5.38 106,300 5.50 5.50
00-10-25 6.13 6.25 5.81 55,200 5.81 5.81
00-10-24 6.38 6.41 6.13 80,400 6.13 6.13
00-10-23 6.63 6.63 6.38 36,800 6.44 6.44
00-10-20 7.00 7.00 6.63 60,300 6.63 6.63
00-10-19 6.88 7.06 6.63 16,600 7.06 7.06
Date Open High Low Vol Cls adjCls
00-10-18 6.94 6.97 6.63 24,200 6.88 6.88
00-10-17 7.13 7.31 7.00 52,100 7.31 7.31
00-10-16 6.81 7.25 6.81 55,500 7.13 7.13
00-10-13 6.50 6.88 6.44 18,400 6.88 6.88
00-10-12 6.75 6.75 6.44 102,800 6.50 6.50
00-10-11 6.83 6.88 6.69 103,000 6.81 6.81
00-10-10 7.06 7.25 6.81 110,100 6.81 6.81
00-10-09 7.00 7.19 6.81 42,700 7.00 7.00
00-10-06 7.25 7.34 7.25 53,500 7.31 7.31
Date Open High Low Vol Cls adjCls
00-10-05 7.25 7.38 7.25 49,100 7.31 7.31
00-10-04 7.56 7.56 7.25 21,000 7.25 7.25
00-10-03 7.56 7.77 7.38 16,600 7.38 7.38
00-10-02 7.50 8.00 7.50 31,800 8.00 8.00
00-09-29 7.50 7.88 7.44 38,600 7.88 7.88
00-09-28 7.88 7.88 7.50 23,700 7.50 7.50
00-09-27 7.98 7.98 7.81 9,500 7.88 7.88
00-09-26 7.75 8.19 7.75 66,000 7.94 7.94
00-09-25 7.75 8.19 7.75 24,100 8.00 8.00
Date Open High Low Vol Cls adjCls
00-09-22 8.06 8.11 7.56 47,800 7.75 7.75
00-09-21 8.31 8.38 8.19 64,000 8.19 8.19
00-09-20 8.34 8.38 8.13 23,100 8.38 8.38
00-09-19 8.41 8.44 8.38 37,500 8.44 8.44
00-09-18 8.91 8.94 8.38 251,200 8.44 8.44
00-09-15 8.69 8.88 8.56 31,700 8.88 8.88
00-09-14 8.50 8.97 7.75 119,900 8.75 8.75
00-09-13 8.13 9.06 8.13 83,800 8.69 8.69
00-09-12 8.19 8.47 7.94 95,400 8.13 8.13
Date Open High Low Vol Cls adjCls
00-09-11 8.00 8.13 7.81 56,600 8.00 8.00
00-09-08 7.63 8.19 7.50 202,800 8.00 8.00
00-09-07 7.44 7.63 7.25 59,200 7.56 7.56
00-09-06 7.38 7.88 7.31 83,100 7.31 7.31
00-09-05 7.50 7.63 7.06 31,300 7.38 7.38
00-09-01 8.00 8.50 7.25 120,900 7.69 7.69
00-08-31 6.59 7.75 6.50 201,600 7.75 7.75
00-08-30 6.72 6.88 6.50 16,400 6.69 6.69
00-08-29 6.63 6.81 6.50 33,400 6.75 6.75
Date Open High Low Vol Cls adjCls
00-08-28 6.94 6.94 6.44 54,000 6.81 6.81
00-08-25 6.75 6.88 6.75 10,000 6.88 6.88
00-08-24 6.38 6.81 6.38 55,200 6.81 6.81
00-08-23 6.31 6.44 6.25 20,700 6.41 6.41
00-08-22 6.56 6.56 6.25 24,000 6.44 6.44
00-08-21 6.72 6.81 6.25 57,600 6.59 6.59
00-08-18 6.55 6.88 6.31 42,700 6.88 6.88
00-08-17 6.25 6.63 6.13 39,600 6.25 6.25
00-08-16 6.13 6.50 6.13 41,400 6.25 6.25
Date Open High Low Vol Cls adjCls
00-08-15 6.06 6.25 6.00 16,700 6.25 6.25
00-08-14 6.03 6.13 6.00 15,100 6.09 6.09
00-08-11 6.09 6.09 6.03 20,600 6.03 6.03
00-08-10 6.25 6.25 6.06 66,000 6.09 6.09
00-08-09 6.03 6.44 6.03 58,800 6.44 6.44
00-08-08 6.25 6.50 6.13 30,500 6.28 6.28
00-08-07 6.22 6.38 6.09 48,600 6.38 6.38
00-08-04 6.38 6.41 6.22 18,900 6.22 6.22
00-08-03 6.38 6.56 6.22 30,300 6.38 6.38
Date Open High Low Vol Cls adjCls
00-08-02 6.38 6.50 6.13 66,100 6.50 6.50
00-08-01 6.25 6.38 6.19 21,500 6.25 6.25
00-07-31 6.28 6.38 6.13 26,300 6.25 6.25
00-07-28 6.50 6.50 6.00 30,600 6.13 6.13
00-07-27 6.63 6.72 6.00 14,900 6.58 6.58
00-07-26 6.78 6.81 6.06 73,400 6.81 6.81
00-07-25 6.75 6.88 6.75 26,600 6.75 6.75
00-07-24 6.75 7.06 6.69 45,000 6.75 6.75
00-07-21 7.31 7.38 6.63 37,200 6.69 6.69
Date Open High Low Vol Cls adjCls
00-07-20 7.25 7.81 7.19 162,100 7.38 7.38
00-07-19 7.06 7.09 7.00 45,800 7.06 7.06
00-07-18 6.91 7.06 6.88 43,800 7.06 7.06
00-07-17 7.05 7.09 6.88 45,700 7.00 7.00
00-07-14 7.00 7.06 6.97 89,700 7.06 7.06
00-07-13 7.06 7.19 7.00 29,900 7.00 7.00
00-07-12 6.69 7.13 6.69 65,000 7.06 7.06
00-07-11 7.00 7.00 6.63 71,000 6.63 6.63
00-07-10 7.25 7.38 6.94 53,300 7.06 7.06
Date Open High Low Vol Cls adjCls
00-07-07 7.44 7.50 7.19 43,700 7.25 7.25
00-07-06 7.34 7.50 7.13 35,200 7.50 7.50
00-07-05 6.63 7.44 6.50 75,700 7.25 7.25
00-07-03 6.63 6.88 6.50 3,900 6.88 6.88
00-06-30 7.00 7.00 6.11 58,500 6.50 6.50
00-06-29 7.13 7.13 6.75 61,200 6.75 6.75
00-06-28 6.88 7.31 6.50 123,900 7.06 7.06
00-06-27 6.91 7.38 6.63 103,400 6.75 6.75
00-06-26 6.00 6.75 5.94 88,300 6.75 6.75
Date Open High Low Vol Cls adjCls
00-06-23 5.91 6.63 5.88 198,200 6.30 6.30
00-06-22 5.44 6.25 5.25 892,200 5.69 5.69
00-06-21 5.44 5.53 5.25 98,200 5.44 5.44
00-06-20 5.50 5.63 5.19 183,000 5.44 5.44
00-06-19 5.66 5.84 5.50 152,300 5.56 5.56
00-06-16 5.81 5.92 5.50 123,700 5.53 5.53
00-06-15 5.84 5.88 5.50 218,700 5.69 5.69
00-06-14 5.63 5.88 5.63 150,300 5.81 5.81
00-06-13 5.63 5.69 5.50 183,100 5.63 5.63
Date Open High Low Vol Cls adjCls
00-06-12 5.84 6.00 5.63 205,900 5.63 5.63
00-06-09 5.94 5.94 5.81 49,900 5.84 5.84
00-06-08 5.91 6.00 5.75 38,900 5.94 5.94
00-06-07 5.97 6.13 5.69 98,000 5.91 5.91
00-06-06 5.50 6.00 5.00 121,300 5.81 5.81
00-06-05 5.69 6.00 5.31 95,500 5.50 5.50
00-06-02 5.13 5.75 4.88 351,600 5.75 5.75
00-06-01 5.19 5.19 4.88 210,700 5.13 5.13
00-05-31 5.00 5.38 4.94 304,400 5.13 5.13
Date Open High Low Vol Cls adjCls
00-05-30 5.25 5.44 4.94 40,900 5.00 5.00
00-05-26 4.97 5.19 4.81 37,400 5.06 5.06
00-05-25 5.00 5.13 4.75 66,400 5.00 5.00
00-05-24 5.38 5.44 4.63 126,600 5.00 5.00
00-05-23 5.34 5.38 5.25 92,800 5.38 5.38
00-05-22 5.38 5.50 5.25 132,700 5.47 5.47
00-05-19 5.50 5.50 5.38 56,400 5.38 5.38
00-05-18 5.59 5.63 5.44 67,300 5.56 5.56
00-05-17 5.59 5.63 5.50 69,400 5.56 5.56
Date Open High Low Vol Cls adjCls
00-05-16 5.69 5.75 5.44 193,400 5.56 5.56
00-05-15 5.75 5.81 5.66 53,800 5.69 5.69
00-05-12 5.75 5.81 5.69 117,000 5.81 5.81
00-05-11 5.56 5.75 5.31 158,100 5.75 5.75
00-05-10 5.56 5.63 5.19 198,900 5.53 5.53
00-05-09 5.78 6.13 5.38 1,655,700 5.69 5.69
00-05-08 5.63 5.88 5.63 104,900 5.75 5.75
00-05-05 5.81 6.13 5.69 203,300 5.72 5.72
00-05-04 5.78 5.81 5.63 38,300 5.81 5.81
Date Open High Low Vol Cls adjCls
00-05-03 5.81 5.81 5.63 48,600 5.81 5.81
00-05-02 5.75 5.81 5.56 171,500 5.78 5.78
00-05-01 5.63 6.00 5.56 199,600 5.88 5.88
00-04-28 5.63 5.63 5.44 153,200 5.44 5.44
00-04-27 5.75 5.75 5.50 164,500 5.56 5.56
00-04-26 6.13 6.75 5.50 215,700 5.75 5.75
00-04-25 6.81 6.88 5.63 304,500 5.63 5.63
00-04-24 7.00 7.13 6.75 111,000 6.88 6.88
00-04-20 7.25 7.88 7.13 97,200 7.13 7.13
Date Open High Low Vol Cls adjCls
00-04-19 7.88 8.13 7.69 52,300 8.06 8.06
00-04-18 7.63 7.94 7.13 69,400 7.84 7.84
00-04-17 7.13 8.00 6.75 108,400 7.63 7.63
00-04-14 8.19 8.28 7.38 93,800 7.63 7.63
00-04-13 8.28 8.63 8.25 48,100 8.38 8.38
00-04-12 8.94 8.94 8.31 114,900 8.31 8.31
00-04-11 9.13 9.25 8.50 53,700 8.75 8.75
00-04-10 8.81 9.00 8.75 5,900 9.00 9.00
00-04-07 8.75 9.63 8.50 43,800 8.88 8.88
Date Open High Low Vol Cls adjCls
00-04-06 8.75 9.50 8.63 76,300 8.88 8.88
00-04-05 8.16 8.69 8.16 151,900 8.63 8.63
00-04-04 8.91 8.91 8.13 172,500 8.25 8.25
00-04-03 9.25 9.38 8.88 128,900 8.94 8.94
00-03-31 9.00 9.25 9.00 74,900 9.25 9.25
00-03-30 9.31 9.38 9.00 50,900 9.25 9.25
00-03-29 9.88 9.88 9.31 20,800 9.59 9.59
00-03-28 9.50 9.88 9.44 62,100 9.81 9.81
00-03-27 9.66 9.75 9.50 29,600 9.69 9.69
Date Open High Low Vol Cls adjCls
00-03-24 9.19 9.75 9.19 37,600 9.50 9.50
00-03-23 9.63 9.63 9.19 41,000 9.25 9.25
00-03-22 9.91 9.94 9.38 57,900 9.63 9.63
00-03-21 9.56 9.94 9.38 106,300 9.94 9.94
00-03-20 8.75 9.50 8.50 110,200 9.25 9.25
00-03-17 8.47 9.13 8.25 115,800 8.56 8.56
00-03-16 8.31 8.75 8.19 464,800 8.50 8.50
00-03-15 9.75 9.75 8.88 145,600 9.00 9.00
00-03-14 10.25 10.25 9.50 161,900 9.56 9.56
Date Open High Low Vol Cls adjCls
00-03-13 10.00 10.63 9.75 99,800 10.19 10.19
00-03-10 10.50 10.88 10.50 61,100 10.50 10.50
00-03-09 10.56 10.94 10.50 41,000 10.63 10.63
00-03-08 10.63 10.81 10.31 115,100 10.50 10.50
00-03-07 10.38 10.75 10.25 237,200 10.50 10.50
00-03-06 11.06 11.13 10.38 206,200 10.50 10.50
00-03-03 11.19 11.22 10.63 47,600 10.63 10.63
00-03-02 10.94 11.38 10.63 90,900 10.88 10.88
00-03-01 11.41 11.75 11.00 103,100 11.44 11.44
Date Open High Low Vol Cls adjCls
00-02-29 10.75 11.50 10.75 79,700 11.25 11.25
00-02-28 10.63 11.25 10.50 45,500 11.00 11.00
00-02-25 10.75 11.06 10.63 77,900 10.81 10.81
00-02-24 11.13 11.25 10.75 58,000 10.81 10.81
00-02-23 11.38 11.63 11.13 67,000 11.25 11.25
00-02-22 11.31 11.50 11.00 1,187,100 11.38 11.38
00-02-18 12.03 12.38 9.88 177,400 11.00 11.00
00-02-17 12.38 12.44 11.63 234,300 11.88 11.88
00-02-16 12.63 12.69 12.00 211,100 12.06 12.06
Date Open High Low Vol Cls adjCls
00-02-15 12.75 13.00 12.50 217,200 12.69 12.69
00-02-14 12.63 13.38 12.50 212,500 12.78 12.78
00-02-11 12.75 12.88 12.44 300,100 12.75 12.75
00-02-10 12.44 12.75 12.38 109,900 12.69 12.69
00-02-09 12.31 13.06 12.25 101,700 12.81 12.81
00-02-08 12.38 12.56 12.38 58,100 12.44 12.44
00-02-07 12.38 12.88 12.00 54,500 12.38 12.38
00-02-04 12.88 13.00 12.50 70,200 12.50 12.50
00-02-03 12.06 12.75 11.88 459,800 12.75 12.75
Date Open High Low Vol Cls adjCls
00-02-02 12.00 12.25 11.63 19,900 11.88 11.88
00-02-01 11.91 12.13 11.63 59,300 12.06 12.06
00-01-31 12.38 12.38 11.19 141,100 11.94 11.94
00-01-28 12.81 12.88 12.00 62,800 12.63 12.63
00-01-27 13.13 13.13 12.88 23,000 12.94 12.94
00-01-26 13.00 13.13 12.88 29,900 13.13 13.13
00-01-25 13.38 13.50 12.88 208,400 13.00 13.00
00-01-24 13.56 13.75 13.31 74,700 13.38 13.38
00-01-21 13.69 14.00 13.13 305,500 13.56 13.56
Date Open High Low Vol Cls adjCls
00-01-20 13.00 13.25 12.88 167,700 13.13 13.13
00-01-19 14.44 14.50 12.75 145,300 12.88 12.88
00-01-18 12.88 15.13 12.88 438,800 13.94 13.94
00-01-14 12.75 13.25 12.25 72,000 12.88 12.88
00-01-13 12.88 13.25 12.25 27,900 12.25 12.25
00-01-12 12.75 13.13 12.75 89,800 13.00 13.00
00-01-11 12.38 13.00 11.75 105,800 12.75 12.75
00-01-10 12.13 12.50 11.63 82,800 12.50 12.50
00-01-07 12.94 13.00 11.69 70,000 12.25 12.25
Date Open High Low Vol Cls adjCls
00-01-06 13.00 13.31 12.56 50,600 12.94 12.94
00-01-05 12.88 13.31 12.50 158,700 13.19 13.19
00-01-04 11.84 12.94 11.63 206,900 12.63 12.63
00-01-03 10.81 12.00 10.69 199,800 11.88 11.88
99-12-31 10.44 11.00 10.25 94,700 10.44 10.44
99-12-30 10.47 10.75 10.13 91,000 10.50 10.50
99-12-29 10.31 10.75 10.25 69,400 10.63 10.63
99-12-28 10.25 10.50 10.19 123,900 10.28 10.28
99-12-27 10.84 10.88 10.63 75,800 10.69 10.69
Date Open High Low Vol Cls adjCls
99-12-23 10.81 11.13 10.06 120,000 11.00 11.00
99-12-22 11.13 11.25 10.50 367,300 10.63 10.63
99-12-21 11.31 11.50 10.50 308,100 11.06 11.06
99-12-20 10.97 11.44 10.63 244,700 11.25 11.25
99-12-17 10.50 11.44 10.06 1,083,900 10.94 10.94
99-12-16 15.38 15.38 11.75 663,400 11.94 11.94
99-12-15 16.00 16.38 15.75 308,200 15.75 15.75
99-12-14 15.75 17.00 15.75 260,200 15.88 15.88
99-12-13 16.00 16.69 15.63 241,600 15.75 15.75
Date Open High Low Vol Cls adjCls
99-12-10 15.13 16.38 15.13 211,800 16.00 16.00
99-12-09 17.56 17.56 14.88 566,200 15.00 15.00
99-12-08 17.00 17.75 16.63 398,200 17.25 17.25
99-12-07 16.00 17.25 15.88 445,200 16.44 16.44
99-12-06 16.00 16.13 15.56 58,500 16.06 16.06
99-12-03 16.38 16.38 15.50 79,800 15.56 15.56
99-12-02 15.75 16.38 15.50 133,400 16.25 16.25
99-12-01 15.63 15.75 15.13 66,300 15.69 15.69
99-11-30 16.63 16.72 15.63 264,200 16.13 16.13
Date Open High Low Vol Cls adjCls
99-11-29 17.00 17.38 16.50 550,800 16.75 16.75
99-11-26 16.38 17.13 16.00 185,900 17.00 17.00
99-11-24 15.38 16.38 15.31 263,500 16.25 16.25
99-11-23 15.53 16.63 15.25 272,300 16.25 16.25
99-11-22 14.88 15.81 14.50 220,200 15.81 15.81
99-11-19 14.38 14.88 14.13 127,400 14.88 14.88
99-11-18 13.63 14.38 13.25 74,400 14.25 14.25
99-11-17 14.00 14.00 13.13 91,100 13.56 13.56
99-11-16 13.94 14.13 13.63 68,500 14.00 14.00
Date Open High Low Vol Cls adjCls
99-11-15 15.00 15.00 13.50 108,900 13.75 13.75
99-11-12 15.00 16.00 14.63 418,000 14.63 14.63
99-11-11 15.06 15.25 14.13 240,900 14.69 14.69
99-11-10 14.63 14.81 14.13 41,100 14.56 14.56
99-11-09 14.50 14.88 14.00 51,000 14.63 14.63
99-11-08 13.38 14.94 13.25 147,100 14.69 14.69
99-11-05 13.94 14.00 13.44 116,400 13.50 13.50
99-11-04 14.25 14.63 13.50 75,800 13.63 13.63
99-11-03 14.81 14.94 14.06 52,300 14.25 14.25
Date Open High Low Vol Cls adjCls
99-11-02 14.69 15.25 14.44 522,400 14.88 14.88
99-11-01 12.44 14.25 12.38 452,300 14.25 14.25
99-10-29 12.44 12.50 12.00 70,300 12.38 12.38
99-10-28 12.50 12.75 12.44 22,900 12.50 12.50
99-10-27 12.44 12.88 12.44 57,800 12.63 12.63
99-10-26 12.13 12.63 12.06 158,700 12.50 12.50
99-10-25 11.50 12.00 11.50 92,900 11.63 11.63
99-10-22 12.38 12.38 11.75 41,100 12.00 12.00
99-10-21 12.25 12.75 12.00 140,400 12.25 12.25
Date Open High Low Vol Cls adjCls
99-10-20 12.13 12.75 12.13 101,700 12.56 12.56
99-10-19 11.50 12.13 11.50 85,400 12.06 12.06
99-10-18 11.88 12.00 11.19 29,300 11.63 11.63
99-10-15 12.31 12.34 11.63 45,700 12.06 12.06
99-10-14 12.31 12.44 12.19 33,700 12.44 12.44
99-10-13 12.38 12.50 12.19 18,600 12.44 12.44
99-10-12 12.81 13.00 12.50 35,500 12.50 12.50
99-10-11 12.63 13.38 12.63 119,100 12.69 12.69
99-10-08 12.31 12.69 12.13 73,800 12.56 12.56
Date Open High Low Vol Cls adjCls
99-10-07 12.94 12.94 12.00 78,700 12.38 12.38
99-10-06 12.00 12.94 11.63 130,200 12.94 12.94
99-10-05 11.44 11.88 11.38 77,800 11.88 11.88
99-10-04 11.38 11.50 11.13 23,100 11.25 11.25
99-10-01 11.00 11.50 10.88 36,600 11.13 11.13
99-09-30 11.38 11.50 10.88 42,700 10.94 10.94
99-09-29 11.44 12.00 11.25 51,700 11.63 11.63
99-09-28 11.94 11.94 11.00 49,400 11.50 11.50
99-09-27 11.75 12.13 11.75 65,300 11.94 11.94
Date Open High Low Vol Cls adjCls
99-09-24 11.75 12.25 11.69 36,600 11.69 11.69
99-09-23 12.06 12.56 11.81 135,900 12.00 12.00
99-09-22 11.94 12.19 11.94 44,700 12.00 12.00
99-09-21 11.44 12.00 11.38 54,800 11.94 11.94
99-09-20 12.00 12.13 11.63 45,000 11.88 11.88
99-09-17 12.00 12.38 11.88 44,100 12.00 12.00
99-09-16 12.00 12.13 11.50 78,000 12.00 12.00
99-09-15 12.50 12.75 12.13 49,600 12.19 12.19
99-09-14 12.13 12.88 12.13 90,600 12.44 12.44
Date Open High Low Vol Cls adjCls
99-09-13 12.38 12.88 12.19 92,100 12.19 12.19
99-09-10 11.88 12.50 11.81 152,900 12.38 12.38
99-09-09 11.31 12.00 11.25 132,000 11.81 11.81
99-09-08 11.50 11.50 11.25 71,500 11.38 11.38
99-09-07 11.47 11.50 11.13 117,600 11.50 11.50
99-09-03 11.50 11.63 11.38 35,000 11.38 11.38
99-09-02 11.44 11.50 11.00 37,800 11.50 11.50
99-09-01 11.19 11.69 11.19 56,900 11.56 11.56
99-08-31 11.06 11.38 10.88 27,800 11.38 11.38
Date Open High Low Vol Cls adjCls
99-08-30 11.06 11.25 10.75 37,400 11.06 11.06
99-08-27 11.19 11.25 11.00 33,400 11.16 11.16
99-08-26 10.97 11.50 10.88 67,900 11.50 11.50
99-08-25 10.81 11.25 10.81 89,100 10.94 10.94
99-08-24 11.31 11.38 10.50 46,100 11.00 11.00
99-08-23 11.38 11.63 11.25 59,900 11.25 11.25
99-08-20 11.25 11.50 11.00 105,700 11.44 11.44
99-08-19 11.00 11.44 11.00 57,500 11.31 11.31
99-08-18 11.38 11.44 10.75 51,500 11.00 11.00
Date Open High Low Vol Cls adjCls
99-08-17 11.50 11.50 11.13 64,600 11.19 11.19
99-08-16 11.94 11.94 11.38 125,800 11.50 11.50
99-08-13 11.38 11.75 11.38 97,300 11.56 11.56
99-08-12 11.50 11.75 11.38 49,700 11.44 11.44
99-08-11 11.25 11.94 11.25 34,600 11.63 11.63
99-08-10 11.00 11.50 10.63 74,700 11.25 11.25
99-08-09 11.31 11.56 11.00 45,800 11.00 11.00
99-08-06 10.63 11.75 10.50 83,600 11.38 11.38
99-08-05 9.88 10.88 9.88 154,900 10.88 10.88
Date Open High Low Vol Cls adjCls
99-08-04 12.00 12.06 10.50 135,000 10.72 10.72
99-08-03 12.13 12.25 11.50 162,400 11.88 11.88
99-08-02 11.63 12.25 11.63 87,500 12.25 12.25
99-07-30 12.25 12.50 11.25 65,600 11.50 11.50
99-07-29 12.25 12.63 12.00 57,800 12.25 12.25
99-07-28 11.63 12.81 11.63 187,400 12.69 12.69
99-07-27 12.13 12.13 11.25 63,600 11.63 11.63
99-07-26 12.50 12.50 11.75 53,100 11.88 11.88
99-07-23 12.13 13.50 12.00 370,300 12.47 12.47
Date Open High Low Vol Cls adjCls
99-07-22 12.00 12.00 11.25 55,600 11.56 11.56
99-07-21 11.75 12.13 11.75 100,500 11.88 11.88
99-07-20 11.88 12.00 11.69 142,200 11.75 11.75
99-07-19 11.88 12.25 11.63 96,700 12.00 12.00
99-07-16 11.44 11.88 11.25 110,200 11.69 11.69
99-07-15 11.13 11.38 10.75 116,400 11.25 11.25
99-07-14 11.38 11.63 11.13 51,400 11.13 11.13
99-07-13 11.63 11.75 11.38 42,400 11.56 11.56
99-07-12 12.13 12.19 11.56 95,200 11.63 11.63
Date Open High Low Vol Cls adjCls
99-07-09 11.00 11.50 11.00 73,700 11.38 11.38
99-07-08 11.31 11.38 11.00 67,700 11.00 11.00
99-07-07 11.31 12.00 11.13 186,200 11.25 11.25
99-07-06 10.75 11.50 10.25 243,000 11.38 11.38
99-07-02 10.72 11.00 10.31 98,600 10.31 10.31
99-07-01 10.44 11.00 10.38 200,300 10.75 10.75
99-06-30 10.19 10.50 9.50 297,800 10.44 10.44
99-06-29 10.25 10.25 10.00 82,100 10.19 10.19
99-06-28 10.25 11.00 10.13 208,100 10.13 10.13
Date Open High Low Vol Cls adjCls
99-06-25 10.25 10.75 10.13 239,700 10.19 10.19
99-06-24 9.44 10.44 9.38 255,300 10.00 10.00
99-06-23 9.00 9.50 9.00 247,700 9.44 9.44
99-06-22 8.47 9.13 8.38 249,000 9.06 9.06
99-06-21 8.38 8.69 8.38 85,500 8.50 8.50
99-06-18 8.38 8.56 8.25 64,800 8.25 8.25
99-06-17 7.88 8.56 7.88 43,400 8.38 8.38
99-06-16 8.00 8.56 7.94 97,100 8.00 8.00
99-06-15 8.00 8.00 7.81 41,200 7.81 7.81
Date Open High Low Vol Cls adjCls
99-06-14 8.00 8.13 7.81 39,500 8.00 8.00
99-06-11 7.75 8.38 7.63 66,400 8.06 8.06
99-06-10 8.25 8.44 7.69 95,600 7.81 7.81
99-06-09 8.50 8.69 8.09 84,400 8.31 8.31
99-06-08 8.38 8.38 8.19 81,600 8.25 8.25
99-06-07 8.25 8.50 7.88 108,400 8.25 8.25
99-06-04 8.38 8.75 8.06 124,300 8.25 8.25
99-06-03 8.38 8.50 7.94 132,500 8.44 8.44
99-06-02 8.88 8.94 8.25 92,100 8.44 8.44
Date Open High Low Vol Cls adjCls
99-06-01 8.50 8.88 8.25 92,500 8.88 8.88
99-05-28 8.69 8.75 8.19 105,900 8.38 8.38
99-05-27 9.25 9.38 8.50 158,900 8.63 8.63
99-05-26 9.38 9.38 9.19 135,700 9.25 9.25
99-05-25 9.31 9.50 9.19 76,400 9.25 9.25
99-05-24 9.31 9.38 9.00 125,000 9.31 9.31
99-05-21 9.50 9.50 8.75 192,800 9.38 9.38
99-05-20 8.00 9.75 7.94 1,022,100 9.31 9.31
99-05-19 7.63 8.00 7.63 216,500 8.00 8.00
Date Open High Low Vol Cls adjCls
99-05-18 8.00 8.00 7.56 68,200 7.75 7.75
99-05-17 7.94 8.13 7.75 45,600 8.00 8.00
99-05-14 8.00 8.06 7.88 174,400 8.00 8.00
99-05-13 7.88 8.00 7.75 147,300 8.00 8.00
99-05-12 7.38 7.75 7.19 147,300 7.56 7.56
99-05-11 7.25 7.63 7.25 63,900 7.31 7.31
99-05-10 7.25 7.44 7.19 89,000 7.31 7.31
99-05-07 7.25 7.50 7.13 47,500 7.50 7.50
99-05-06 7.44 7.50 7.00 43,800 7.19 7.19
Date Open High Low Vol Cls adjCls
99-05-05 7.63 7.63 7.38 28,100 7.44 7.44
99-05-04 7.31 8.00 7.31 57,300 7.56 7.56
99-05-03 7.63 7.69 7.38 72,900 7.56 7.56
99-04-30 7.50 7.63 7.31 66,400 7.63 7.63
99-04-29 7.44 7.63 7.44 35,500 7.44 7.44
99-04-28 7.50 7.75 7.38 50,600 7.50 7.50
99-04-27 8.00 8.00 7.50 103,400 7.63 7.63
99-04-26 7.38 8.00 7.38 76,800 7.94 7.94
99-04-23 7.50 7.75 7.25 105,800 7.56 7.56
Date Open High Low Vol Cls adjCls
99-04-22 7.00 7.75 7.00 96,900 7.25 7.25
99-04-21 7.00 7.44 6.88 135,400 7.31 7.31
99-04-20 6.56 6.69 6.50 27,700 6.50 6.50
99-04-19 6.63 6.88 6.63 57,900 6.69 6.69
99-04-16 6.38 6.75 6.38 42,400 6.66 6.66
99-04-15 6.38 6.75 6.38 20,900 6.59 6.59
99-04-14 6.25 6.75 6.25 45,600 6.63 6.63
99-04-13 6.50 6.75 6.25 76,000 6.44 6.44
99-04-12 6.25 6.63 6.25 24,300 6.63 6.63
Date Open High Low Vol Cls adjCls
99-04-09 6.38 6.75 6.38 17,300 6.75 6.75
99-04-08 6.75 6.75 6.41 79,200 6.41 6.41
99-04-07 6.69 6.94 6.63 16,100 6.69 6.69
99-04-06 7.00 7.00 6.63 84,700 6.63 6.63
99-04-05 6.94 7.00 6.75 39,700 6.88 6.88
99-04-01 6.69 6.94 6.69 26,100 6.75 6.75
99-03-31 6.56 6.88 6.56 103,300 6.75 6.75
99-03-30 6.75 6.75 6.56 66,900 6.69 6.69
99-03-29 6.50 6.69 6.38 62,600 6.63 6.63
Date Open High Low Vol Cls adjCls
99-03-26 6.88 6.88 6.25 58,700 6.25 6.25
99-03-25 6.63 6.88 6.63 47,500 6.63 6.63
99-03-24 6.63 6.63 6.28 60,500 6.63 6.63
99-03-23 6.69 6.94 6.44 57,000 6.56 6.56
99-03-22 6.88 7.00 6.63 64,500 6.88 6.88
99-03-19 6.50 6.75 6.38 90,900 6.56 6.56
99-03-18 6.75 6.94 6.50 68,600 6.56 6.56
99-03-17 7.00 7.25 6.75 26,200 6.81 6.81
99-03-16 7.13 7.38 6.75 79,200 6.88 6.88
Date Open High Low Vol Cls adjCls
99-03-15 7.50 7.56 7.13 136,700 7.13 7.13
99-03-12 7.13 7.44 7.13 66,600 7.38 7.38
99-03-11 7.00 7.13 6.69 170,900 7.00 7.00
99-03-10 6.50 6.88 6.50 119,700 6.88 6.88