Dreyfus High Yield Strategies F (DHF)

3.33
+0.01 (+0.30%)
Exchange
NYQ
Day Range
3.30 - 3.34
52 Week Range
3.24 - 4.09
Open
3.32
Avg. Vol
216,453
Market Cap
Short ratio
0.00
PE ratio
PEG Ratio
0.00
Earnings Share
0.10

Dreyfus High Yield Strategies F (DHF) Historicals

Date Open High Low Vol Cls adjCls
15-07-31 3.32 3.34 3.30 140,400 3.31 3.31
15-07-30 3.31 3.33 3.30 205,800 3.30 3.30
15-07-29 3.30 3.33 3.30 228,000 3.32 3.32
15-07-28 3.26 3.28 3.25 211,500 3.27 3.27
15-07-27 3.29 3.29 3.25 206,900 3.27 3.27
15-07-24 3.34 3.35 3.29 241,500 3.29 3.29
15-07-23 3.33 3.35 3.32 232,200 3.32 3.32
15-07-22 3.36 3.36 3.33 265,100 3.33 3.33
15-07-21 3.35 3.36 3.34 362,700 3.36 3.36
Date Open High Low Vol Cls adjCls
15-07-20 3.38 3.39 3.35 788,300 3.36 3.36
15-07-17 3.37 3.38 3.35 122,100 3.35 3.35
15-07-16 3.36 3.37 3.35 211,900 3.36 3.36
15-07-15 3.32 3.34 3.31 195,500 3.34 3.34
15-07-14 3.32 3.34 3.32 151,100 3.33 3.33
15-07-13 3.39 3.39 3.33 151,900 3.33 3.33
15-07-10 3.36 3.40 3.36 345,600 3.40 3.37
15-07-09 3.37 3.39 3.35 178,300 3.37 3.34
15-07-08 3.34 3.36 3.34 195,000 3.35 3.32
Date Open High Low Vol Cls adjCls
15-07-07 3.36 3.37 3.32 196,400 3.36 3.33
15-07-06 3.35 3.37 3.35 205,700 3.36 3.33
15-07-02 3.36 3.38 3.35 106,700 3.38 3.35
15-07-01 3.35 3.36 3.34 263,300 3.36 3.33
15-06-30 3.29 3.34 3.28 232,100 3.34 3.31
15-06-29 3.29 3.32 3.24 560,200 3.29 3.26
15-06-26 3.37 3.38 3.31 443,400 3.33 3.30
15-06-25 3.40 3.40 3.37 337,600 3.37 3.34
15-06-24 3.41 3.41 3.39 316,600 3.41 3.38
Date Open High Low Vol Cls adjCls
15-06-23 3.41 3.43 3.40 408,500 3.41 3.38
15-06-22 3.43 3.45 3.41 229,800 3.41 3.38
15-06-19 3.44 3.44 3.42 194,300 3.43 3.40
15-06-18 3.44 3.44 3.42 111,800 3.44 3.41
15-06-17 3.44 3.46 3.41 169,000 3.43 3.40
15-06-16 3.44 3.45 3.41 262,900 3.44 3.41
15-06-15 3.46 3.46 3.43 211,700 3.45 3.42
15-06-12 3.45 3.46 3.44 168,100 3.46 3.43
15-06-11 3.46 3.47 3.44 158,600 3.47 3.44
Date Open High Low Vol Cls adjCls
15-06-10 3.48 3.49 3.44 342,700 3.47 3.44
15-06-09 3.50 3.52 3.47 371,400 3.48 3.45
15-06-08 3.56 3.58 3.54 184,000 3.54 3.48
15-06-05 3.56 3.57 3.56 112,000 3.56 3.50
15-06-04 3.58 3.60 3.58 105,300 3.58 3.52
15-06-03 3.62 3.62 3.58 145,000 3.59 3.53
15-06-02 3.59 3.61 3.58 120,700 3.61 3.55
15-06-01 3.59 3.60 3.58 197,800 3.59 3.53
15-05-29 3.59 3.60 3.58 133,900 3.59 3.53
Date Open High Low Vol Cls adjCls
15-05-28 3.58 3.59 3.57 183,000 3.59 3.53
15-05-27 3.60 3.61 3.57 191,000 3.57 3.51
15-05-26 3.60 3.61 3.57 201,100 3.58 3.52
15-05-22 3.63 3.63 3.60 133,300 3.60 3.54
15-05-21 3.63 3.65 3.62 195,900 3.63 3.57
15-05-20 3.64 3.64 3.62 108,900 3.62 3.56
15-05-19 3.64 3.64 3.62 196,100 3.64 3.58
15-05-18 3.64 3.65 3.63 171,600 3.63 3.57
15-05-15 3.65 3.65 3.63 139,400 3.64 3.58
Date Open High Low Vol Cls adjCls
15-05-14 3.63 3.65 3.63 124,000 3.65 3.59
15-05-13 3.63 3.64 3.62 109,300 3.62 3.56
15-05-12 3.63 3.64 3.62 123,400 3.64 3.58
15-05-11 3.63 3.64 3.61 186,700 3.63 3.57
15-05-08 3.65 3.66 3.63 189,700 3.63 3.57
15-05-07 3.69 3.69 3.66 178,000 3.66 3.57
15-05-06 3.68 3.70 3.67 149,100 3.67 3.58
15-05-05 3.70 3.71 3.68 211,000 3.68 3.59
15-05-04 3.70 3.72 3.70 188,900 3.70 3.61
Date Open High Low Vol Cls adjCls
15-05-01 3.70 3.71 3.70 144,100 3.70 3.61
15-04-30 3.71 3.72 3.69 175,800 3.69 3.60
15-04-29 3.71 3.72 3.69 216,800 3.71 3.62
15-04-28 3.70 3.72 3.69 254,000 3.71 3.62
15-04-27 3.71 3.72 3.69 188,800 3.69 3.60
15-04-24 3.70 3.70 3.69 69,000 3.69 3.60
15-04-23 3.70 3.72 3.69 140,800 3.70 3.61
15-04-22 3.69 3.70 3.69 197,100 3.70 3.61
15-04-21 3.69 3.69 3.68 123,500 3.69 3.60
Date Open High Low Vol Cls adjCls
15-04-20 3.68 3.70 3.67 160,700 3.67 3.58
15-04-17 3.66 3.68 3.66 110,900 3.68 3.59
15-04-16 3.67 3.68 3.66 125,100 3.66 3.57
15-04-15 3.68 3.69 3.67 124,200 3.68 3.59
15-04-14 3.66 3.68 3.66 89,800 3.68 3.59
15-04-13 3.67 3.67 3.66 107,100 3.66 3.57
15-04-10 3.67 3.69 3.66 177,900 3.67 3.58
15-04-09 3.66 3.67 3.65 124,600 3.65 3.56
15-04-08 3.67 3.67 3.64 198,300 3.65 3.56
Date Open High Low Vol Cls adjCls
15-04-07 3.66 3.70 3.65 188,100 3.68 3.56
15-04-06 3.66 3.66 3.65 142,200 3.65 3.53
15-04-02 3.65 3.68 3.64 277,700 3.67 3.55
15-04-01 3.66 3.66 3.64 198,200 3.65 3.53
15-03-31 3.63 3.67 3.62 528,600 3.65 3.53
15-03-30 3.62 3.63 3.62 153,800 3.62 3.50
15-03-27 3.62 3.62 3.59 190,700 3.61 3.49
15-03-26 3.62 3.62 3.60 105,200 3.61 3.49
15-03-25 3.62 3.63 3.60 144,200 3.62 3.50
Date Open High Low Vol Cls adjCls
15-03-24 3.59 3.62 3.59 99,800 3.62 3.50
15-03-23 3.60 3.62 3.57 302,400 3.59 3.47
15-03-20 3.60 3.61 3.60 182,000 3.61 3.49
15-03-19 3.61 3.62 3.59 232,300 3.59 3.47
15-03-18 3.58 3.63 3.57 221,800 3.62 3.50
15-03-17 3.63 3.63 3.58 158,200 3.60 3.48
15-03-16 3.62 3.63 3.61 161,500 3.63 3.51
15-03-13 3.60 3.62 3.57 197,500 3.62 3.50
15-03-12 3.61 3.63 3.58 296,700 3.59 3.47
Date Open High Low Vol Cls adjCls
15-03-11 3.60 3.62 3.60 157,500 3.61 3.49
15-03-10 3.65 3.65 3.63 215,500 3.64 3.49
15-03-09 3.65 3.67 3.65 249,200 3.65 3.50
15-03-06 3.72 3.72 3.64 358,600 3.66 3.51
15-03-05 3.75 3.75 3.70 180,800 3.71 3.56
15-03-04 3.73 3.74 3.73 137,300 3.73 3.58
15-03-03 3.71 3.74 3.71 169,000 3.74 3.59
15-03-02 3.72 3.73 3.71 203,500 3.72 3.57
15-02-27 3.70 3.73 3.70 112,000 3.71 3.56
Date Open High Low Vol Cls adjCls
15-02-26 3.71 3.73 3.70 184,100 3.71 3.56
15-02-25 3.69 3.71 3.68 204,800 3.70 3.55
15-02-24 3.67 3.69 3.66 264,800 3.69 3.54
15-02-23 3.65 3.66 3.62 215,300 3.65 3.50
15-02-20 3.63 3.65 3.62 142,800 3.64 3.49
15-02-19 3.64 3.64 3.61 192,900 3.63 3.49
15-02-18 3.61 3.63 3.60 220,800 3.63 3.49
15-02-17 3.61 3.63 3.61 193,100 3.61 3.47
15-02-13 3.62 3.64 3.61 274,000 3.62 3.48
Date Open High Low Vol Cls adjCls
15-02-12 3.60 3.63 3.60 226,100 3.63 3.49
15-02-11 3.58 3.60 3.57 182,200 3.59 3.45
15-02-10 3.60 3.61 3.55 631,500 3.59 3.45
15-02-09 3.58 3.62 3.58 199,200 3.60 3.46
15-02-06 3.59 3.62 3.59 164,600 3.60 3.46
15-02-05 3.62 3.64 3.60 200,400 3.63 3.46
15-02-04 3.62 3.64 3.60 294,300 3.60 3.43
15-02-03 3.60 3.63 3.59 215,400 3.61 3.44
15-02-02 3.59 3.60 3.58 197,600 3.58 3.41
Date Open High Low Vol Cls adjCls
15-01-30 3.58 3.60 3.58 155,800 3.59 3.42
15-01-29 3.58 3.60 3.57 164,800 3.59 3.42
15-01-28 3.60 3.61 3.57 282,400 3.58 3.41
15-01-27 3.59 3.61 3.59 133,200 3.61 3.44
15-01-26 3.60 3.62 3.59 184,600 3.61 3.44
15-01-23 3.59 3.61 3.59 180,200 3.60 3.43
15-01-22 3.58 3.60 3.57 239,300 3.60 3.43
15-01-21 3.56 3.60 3.55 165,500 3.58 3.41
15-01-20 3.58 3.60 3.56 224,800 3.56 3.39
Date Open High Low Vol Cls adjCls
15-01-16 3.53 3.60 3.50 482,500 3.58 3.41
15-01-15 3.61 3.63 3.58 215,800 3.58 3.41
15-01-14 3.60 3.62 3.59 161,000 3.61 3.44
15-01-13 3.64 3.65 3.62 119,200 3.62 3.45
15-01-12 3.62 3.63 3.61 136,500 3.63 3.46
15-01-09 3.63 3.63 3.60 197,000 3.61 3.44
15-01-08 3.61 3.63 3.60 118,400 3.62 3.45
15-01-07 3.59 3.61 3.58 147,500 3.60 3.43
15-01-06 3.57 3.59 3.56 172,000 3.59 3.42
Date Open High Low Vol Cls adjCls
15-01-05 3.60 3.62 3.57 269,000 3.57 3.40
15-01-02 3.62 3.63 3.60 179,800 3.63 3.46
14-12-31 3.60 3.63 3.59 366,600 3.61 3.44
14-12-30 3.61 3.62 3.60 335,300 3.61 3.44
14-12-29 3.68 3.68 3.60 536,900 3.62 3.45
14-12-26 3.68 3.69 3.66 215,600 3.69 3.51
14-12-24 3.67 3.69 3.65 148,300 3.69 3.49
14-12-23 3.63 3.68 3.63 222,600 3.66 3.46
14-12-22 3.63 3.66 3.63 339,800 3.64 3.44
Date Open High Low Vol Cls adjCls
14-12-19 3.61 3.68 3.60 509,300 3.64 3.44
14-12-18 3.58 3.64 3.58 590,100 3.62 3.42
14-12-17 3.44 3.58 3.44 513,700 3.57 3.37
14-12-16 3.39 3.46 3.39 358,300 3.45 3.26
14-12-15 3.45 3.49 3.35 614,900 3.44 3.25
14-12-12 3.52 3.53 3.46 758,600 3.46 3.27
14-12-11 3.53 3.57 3.53 443,300 3.54 3.35
14-12-10 3.60 3.61 3.49 919,900 3.54 3.35
14-12-09 3.59 3.63 3.58 552,600 3.61 3.41
Date Open High Low Vol Cls adjCls
14-12-08 3.72 3.73 3.59 979,800 3.61 3.41
14-12-05 3.79 3.79 3.72 518,900 3.72 3.52
14-12-04 3.82 3.84 3.80 378,900 3.82 3.58
14-12-03 3.85 3.87 3.82 441,800 3.83 3.59
14-12-02 3.89 3.89 3.86 322,600 3.86 3.62
14-12-01 3.91 3.92 3.88 223,300 3.90 3.66
14-11-28 3.92 3.93 3.90 84,800 3.92 3.68
14-11-26 3.92 3.93 3.91 174,300 3.92 3.68
14-11-25 3.94 3.94 3.90 335,200 3.92 3.68
Date Open High Low Vol Cls adjCls
14-11-24 3.92 3.93 3.91 166,400 3.93 3.69
14-11-21 3.91 3.93 3.91 90,600 3.91 3.67
14-11-20 3.90 3.93 3.90 153,300 3.91 3.67
14-11-19 3.91 3.93 3.90 192,900 3.92 3.68
14-11-18 3.91 3.93 3.90 292,800 3.92 3.68
14-11-17 3.95 3.96 3.90 440,200 3.90 3.66
14-11-14 3.99 4.00 3.96 217,200 3.97 3.72
14-11-13 4.02 4.03 3.98 180,800 3.99 3.74
14-11-12 4.00 4.01 3.98 268,700 4.00 3.75
Date Open High Low Vol Cls adjCls
14-11-11 4.02 4.02 4.00 134,000 4.00 3.75
14-11-10 4.02 4.03 4.01 145,000 4.01 3.76
14-11-07 4.03 4.04 4.02 131,600 4.03 3.78
14-11-06 4.02 4.05 4.02 117,800 4.04 3.79
14-11-05 4.03 4.08 4.03 225,300 4.05 3.77
14-11-04 4.05 4.06 4.03 109,000 4.03 3.75
14-11-03 4.04 4.08 4.02 287,400 4.06 3.78
14-10-31 4.06 4.06 4.02 147,900 4.02 3.74
14-10-30 4.05 4.06 4.03 158,700 4.04 3.76
Date Open High Low Vol Cls adjCls
14-10-29 4.05 4.06 4.02 211,000 4.05 3.77
14-10-28 4.04 4.04 4.00 205,500 4.03 3.75
14-10-27 4.03 4.04 4.00 213,500 4.03 3.75
14-10-24 4.03 4.05 4.03 178,700 4.04 3.76
14-10-23 4.05 4.09 4.03 252,400 4.04 3.76
14-10-22 4.01 4.06 4.01 292,200 4.03 3.75
14-10-21 4.00 4.05 3.99 379,100 4.02 3.74
14-10-20 3.95 4.01 3.93 327,600 3.98 3.71
14-10-17 3.91 3.95 3.90 282,200 3.93 3.66
Date Open High Low Vol Cls adjCls
14-10-16 3.86 3.91 3.86 268,400 3.89 3.62
14-10-15 3.90 3.93 3.82 613,600 3.86 3.59
14-10-14 3.96 3.96 3.92 486,700 3.96 3.69
14-10-13 3.95 3.98 3.93 269,400 3.95 3.68
14-10-10 4.04 4.04 3.93 437,900 3.96 3.69
14-10-09 4.03 4.05 4.00 688,300 4.04 3.76
14-10-08 3.89 4.04 3.88 837,700 4.02 3.74
14-10-07 3.94 3.94 3.89 863,700 3.91 3.61
14-10-06 3.87 3.94 3.83 1,761,500 3.92 3.62
Date Open High Low Vol Cls adjCls
14-10-03 3.71 3.75 3.70 200,300 3.73 3.45
14-10-02 3.71 3.72 3.68 217,600 3.71 3.43
14-10-01 3.70 3.74 3.69 253,200 3.72 3.44
14-09-30 3.66 3.70 3.65 346,100 3.70 3.42
14-09-29 3.73 3.73 3.64 743,900 3.66 3.38
14-09-26 3.76 3.77 3.73 332,600 3.73 3.45
14-09-25 3.81 3.81 3.74 307,800 3.76 3.48
14-09-24 3.81 3.81 3.78 189,800 3.81 3.52
14-09-23 3.83 3.83 3.80 247,400 3.81 3.52
Date Open High Low Vol Cls adjCls
14-09-22 3.84 3.84 3.80 270,000 3.82 3.53
14-09-19 3.85 3.85 3.83 229,200 3.83 3.54
14-09-18 3.85 3.85 3.84 273,100 3.85 3.56
14-09-17 3.86 3.86 3.84 229,100 3.84 3.55
14-09-16 3.88 3.88 3.85 378,900 3.85 3.56
14-09-15 3.89 3.90 3.87 224,500 3.88 3.59
14-09-12 3.90 3.92 3.88 230,800 3.88 3.59
14-09-11 3.92 3.94 3.91 214,100 3.91 3.61
14-09-10 3.96 3.96 3.92 212,500 3.94 3.64
Date Open High Low Vol Cls adjCls
14-09-09 3.97 3.97 3.95 171,600 3.95 3.65
14-09-08 4.00 4.00 3.99 122,600 4.00 3.67
14-09-05 4.03 4.03 3.95 710,700 3.99 3.66
14-09-04 4.04 4.04 4.03 142,200 4.03 3.70
14-09-03 4.04 4.05 4.03 112,900 4.03 3.70
14-09-02 4.01 4.06 3.99 457,500 4.04 3.71
14-08-29 4.02 4.02 4.01 111,500 4.01 3.68
14-08-28 4.02 4.02 4.01 199,700 4.01 3.68
14-08-27 4.01 4.04 4.00 255,200 4.02 3.69
Date Open High Low Vol Cls adjCls
14-08-26 4.02 4.03 4.00 235,700 4.01 3.68
14-08-25 4.01 4.02 3.99 174,900 4.01 3.68
14-08-22 4.00 4.01 3.98 193,400 4.00 3.67
14-08-21 4.02 4.03 3.99 366,600 4.00 3.67
14-08-20 4.00 4.03 4.00 172,000 4.02 3.69
14-08-19 3.98 4.00 3.98 224,200 4.00 3.67
14-08-18 3.96 3.99 3.96 159,500 3.99 3.66
14-08-15 3.97 3.98 3.94 186,800 3.95 3.62
14-08-14 3.96 3.98 3.95 191,900 3.97 3.64
Date Open High Low Vol Cls adjCls
14-08-13 3.98 3.99 3.95 175,300 3.96 3.63
14-08-12 3.96 3.98 3.96 164,700 3.97 3.64
14-08-11 3.96 3.99 3.94 230,900 3.98 3.65
14-08-08 3.93 3.96 3.92 163,800 3.96 3.63
14-08-07 3.93 3.95 3.93 223,700 3.94 3.61
14-08-06 3.89 3.93 3.89 176,800 3.93 3.61
14-08-05 3.98 3.98 3.92 151,100 3.94 3.59
14-08-04 3.92 3.99 3.92 258,900 3.98 3.62
14-08-01 3.92 3.96 3.90 365,900 3.93 3.58
Date Open High Low Vol Cls adjCls
14-07-31 4.02 4.03 3.92 674,000 3.94 3.59
14-07-30 4.15 4.16 4.02 804,400 4.02 3.66
14-07-29 4.18 4.19 4.16 269,600 4.16 3.79
14-07-28 4.19 4.21 4.16 489,700 4.18 3.81
14-07-25 4.23 4.23 4.20 499,400 4.20 3.83
14-07-24 4.27 4.27 4.23 325,400 4.23 3.85
14-07-23 4.26 4.28 4.25 132,100 4.28 3.90
14-07-22 4.24 4.26 4.24 117,200 4.24 3.86
14-07-21 4.24 4.25 4.23 106,100 4.25 3.87
Date Open High Low Vol Cls adjCls
14-07-18 4.25 4.26 4.24 143,600 4.24 3.86
14-07-17 4.27 4.27 4.25 82,800 4.26 3.88
14-07-16 4.26 4.27 4.26 119,300 4.27 3.89
14-07-15 4.27 4.28 4.24 245,300 4.26 3.88
14-07-14 4.28 4.29 4.26 189,500 4.27 3.89
14-07-11 4.26 4.28 4.26 173,200 4.28 3.90
14-07-10 4.28 4.28 4.26 186,400 4.26 3.88
14-07-09 4.32 4.32 4.30 235,600 4.30 3.89
14-07-08 4.31 4.33 4.30 128,900 4.32 3.91
Date Open High Low Vol Cls adjCls
14-07-07 4.31 4.31 4.29 213,600 4.30 3.89
14-07-03 4.29 4.30 4.28 131,600 4.30 3.89
14-07-02 4.33 4.34 4.27 482,400 4.27 3.86
14-07-01 4.34 4.35 4.33 79,500 4.33 3.91
14-06-30 4.35 4.35 4.33 112,300 4.34 3.92
14-06-27 4.35 4.35 4.33 112,100 4.35 3.93
14-06-26 4.35 4.35 4.32 129,900 4.35 3.93
14-06-25 4.32 4.35 4.32 152,000 4.34 3.92
14-06-24 4.33 4.34 4.32 102,300 4.32 3.91
Date Open High Low Vol Cls adjCls
14-06-23 4.33 4.35 4.32 223,100 4.35 3.93
14-06-20 4.32 4.33 4.32 87,700 4.32 3.91
14-06-19 4.34 4.35 4.32 131,500 4.32 3.91
14-06-18 4.32 4.34 4.32 124,000 4.34 3.92
14-06-17 4.33 4.33 4.31 125,200 4.33 3.91
14-06-16 4.33 4.33 4.31 121,500 4.32 3.91
14-06-13 4.31 4.33 4.31 145,700 4.33 3.91
14-06-12 4.32 4.34 4.30 169,500 4.31 3.90
14-06-11 4.30 4.34 4.30 197,500 4.34 3.92
Date Open High Low Vol Cls adjCls
14-06-10 4.30 4.32 4.29 96,900 4.31 3.90
14-06-09 4.34 4.35 4.32 191,700 4.34 3.89
14-06-06 4.34 4.34 4.33 89,600 4.34 3.89
14-06-05 4.31 4.34 4.31 172,800 4.33 3.89
14-06-04 4.31 4.32 4.30 75,600 4.32 3.88
14-06-03 4.33 4.33 4.31 145,500 4.32 3.88
14-06-02 4.32 4.33 4.31 84,800 4.33 3.89
14-05-30 4.29 4.32 4.28 199,600 4.32 3.88
14-05-29 4.31 4.32 4.28 210,700 4.28 3.84
Date Open High Low Vol Cls adjCls
14-05-28 4.32 4.32 4.29 200,500 4.30 3.86
14-05-27 4.28 4.30 4.28 122,300 4.30 3.86
14-05-23 4.29 4.30 4.27 162,500 4.27 3.83
14-05-22 4.32 4.32 4.30 146,900 4.30 3.86
14-05-21 4.31 4.32 4.30 104,100 4.32 3.88
14-05-20 4.30 4.31 4.29 101,700 4.29 3.85
14-05-19 4.28 4.32 4.28 195,200 4.31 3.87
14-05-16 4.30 4.30 4.29 96,500 4.29 3.85
14-05-15 4.28 4.30 4.28 130,500 4.30 3.86
Date Open High Low Vol Cls adjCls
14-05-14 4.32 4.32 4.28 188,900 4.28 3.84
14-05-13 4.32 4.33 4.31 123,500 4.33 3.89
14-05-12 4.28 4.32 4.28 154,200 4.31 3.87
14-05-09 4.28 4.31 4.26 118,500 4.30 3.86
14-05-08 4.31 4.33 4.31 274,300 4.32 3.85
14-05-07 4.31 4.32 4.30 106,200 4.32 3.85
14-05-06 4.29 4.30 4.28 164,300 4.30 3.83
14-05-05 4.28 4.29 4.27 96,500 4.29 3.82
14-05-02 4.27 4.28 4.27 78,500 4.28 3.81
Date Open High Low Vol Cls adjCls
14-05-01 4.28 4.28 4.27 114,300 4.27 3.80
14-04-30 4.28 4.28 4.27 161,900 4.28 3.81
14-04-29 4.26 4.28 4.26 164,200 4.28 3.81
14-04-28 4.28 4.28 4.25 242,500 4.25 3.79
14-04-25 4.28 4.28 4.26 156,200 4.28 3.81
14-04-24 4.27 4.28 4.26 92,300 4.26 3.79
14-04-23 4.25 4.27 4.25 142,300 4.27 3.80
14-04-22 4.24 4.25 4.24 89,200 4.25 3.79
14-04-21 4.24 4.25 4.23 162,900 4.23 3.77
Date Open High Low Vol Cls adjCls
14-04-17 4.24 4.25 4.24 94,400 4.24 3.78
14-04-16 4.24 4.25 4.24 140,600 4.25 3.79
14-04-15 4.22 4.24 4.22 150,500 4.24 3.78
14-04-14 4.22 4.22 4.21 116,500 4.22 3.76
14-04-11 4.21 4.22 4.21 120,900 4.22 3.76
14-04-10 4.21 4.22 4.21 101,600 4.22 3.76
14-04-09 4.21 4.22 4.21 149,600 4.21 3.75
14-04-08 4.23 4.25 4.23 171,500 4.25 3.76
14-04-07 4.24 4.25 4.23 142,500 4.25 3.76
Date Open High Low Vol Cls adjCls
14-04-04 4.23 4.24 4.22 205,000 4.22 3.73
14-04-03 4.21 4.24 4.21 229,600 4.23 3.74
14-04-02 4.22 4.22 4.21 123,100 4.22 3.73
14-04-01 4.21 4.22 4.20 182,100 4.22 3.73
14-03-31 4.21 4.22 4.19 124,000 4.19 3.70
14-03-28 4.19 4.20 4.19 133,200 4.19 3.70
14-03-27 4.20 4.21 4.19 152,500 4.19 3.70
14-03-26 4.18 4.20 4.18 97,300 4.20 3.71
14-03-25 4.20 4.20 4.19 91,700 4.19 3.70
Date Open High Low Vol Cls adjCls
14-03-24 4.20 4.21 4.18 156,800 4.20 3.71
14-03-21 4.19 4.20 4.17 91,200 4.18 3.69
14-03-20 4.16 4.19 4.16 111,200 4.18 3.69
14-03-19 4.18 4.18 4.17 125,200 4.17 3.69
14-03-18 4.19 4.20 4.16 183,100 4.17 3.69
14-03-17 4.21 4.21 4.18 162,400 4.18 3.69
14-03-14 4.19 4.20 4.19 89,800 4.20 3.71
14-03-13 4.22 4.23 4.18 186,200 4.19 3.70
14-03-12 4.17 4.23 4.17 223,800 4.22 3.73
Date Open High Low Vol Cls adjCls
14-03-11 4.17 4.18 4.16 118,300 4.18 3.69
14-03-10 4.15 4.18 4.15 141,900 4.17 3.69
14-03-07 4.22 4.23 4.19 175,700 4.19 3.68
14-03-06 4.22 4.23 4.21 113,000 4.21 3.69
14-03-05 4.23 4.23 4.21 189,000 4.23 3.71
14-03-04 4.22 4.23 4.22 177,000 4.22 3.70
14-03-03 4.19 4.22 4.19 167,500 4.22 3.70
14-02-28 4.20 4.22 4.19 191,600 4.20 3.68
14-02-27 4.19 4.20 4.18 169,000 4.20 3.68
Date Open High Low Vol Cls adjCls
14-02-26 4.19 4.20 4.18 172,900 4.18 3.67
14-02-25 4.20 4.20 4.17 126,600 4.18 3.67
14-02-24 4.17 4.19 4.16 85,300 4.18 3.67
14-02-21 4.18 4.19 4.17 120,500 4.17 3.66
14-02-20 4.18 4.19 4.17 201,900 4.18 3.67
14-02-19 4.16 4.18 4.16 97,000 4.17 3.66
14-02-18 4.17 4.18 4.16 109,700 4.16 3.65
14-02-14 4.16 4.16 4.15 100,200 4.16 3.65
14-02-13 4.16 4.16 4.15 117,200 4.15 3.64
Date Open High Low Vol Cls adjCls
14-02-12 4.15 4.15 4.14 122,900 4.14 3.63
14-02-11 4.14 4.15 4.14 96,400 4.15 3.64
14-02-10 4.13 4.15 4.10 212,700 4.14 3.63
14-02-07 4.11 4.13 4.10 121,400 4.12 3.61
14-02-06 4.11 4.12 4.11 71,400 4.12 3.61
14-02-05 4.11 4.12 4.08 150,600 4.11 3.61
14-02-04 4.13 4.13 4.10 151,900 4.12 3.59
14-02-03 4.10 4.13 4.10 144,000 4.10 3.57
14-01-31 4.14 4.14 4.12 98,800 4.13 3.59
Date Open High Low Vol Cls adjCls
14-01-30 4.12 4.14 4.12 121,100 4.14 3.60
14-01-29 4.11 4.12 4.11 88,300 4.12 3.59
14-01-28 4.11 4.12 4.10 95,100 4.11 3.58
14-01-27 4.13 4.13 4.10 150,900 4.12 3.59
14-01-24 4.17 4.17 4.12 197,500 4.12 3.59
14-01-23 4.15 4.18 4.15 132,000 4.17 3.63
14-01-22 4.16 4.16 4.15 102,800 4.15 3.61
14-01-21 4.15 4.16 4.14 172,000 4.15 3.61
14-01-17 4.17 4.18 4.15 148,200 4.16 3.62
Date Open High Low Vol Cls adjCls
14-01-16 4.13 4.16 4.12 185,600 4.15 3.61
14-01-15 4.13 4.13 4.11 145,800 4.13 3.59
14-01-14 4.12 4.12 4.10 175,800 4.11 3.58
14-01-13 4.11 4.14 4.11 171,300 4.13 3.59
14-01-10 4.14 4.15 4.11 105,600 4.11 3.58
14-01-09 4.09 4.12 4.09 128,500 4.12 3.59
14-01-08 4.11 4.13 4.09 189,400 4.09 3.56
14-01-07 4.11 4.11 4.09 117,500 4.11 3.58
14-01-06 4.12 4.12 4.09 232,200 4.09 3.56
Date Open High Low Vol Cls adjCls
14-01-03 4.09 4.12 4.08 288,900 4.11 3.58
14-01-02 4.07 4.09 4.07 150,000 4.09 3.56
13-12-31 4.07 4.09 4.05 225,700 4.07 3.54
13-12-30 4.07 4.07 4.05 325,800 4.07 3.54
13-12-27 4.08 4.08 4.03 209,100 4.07 3.54
13-12-26 4.06 4.07 4.05 180,400 4.06 3.53
13-12-24 4.03 4.08 4.03 140,300 4.07 3.51
13-12-23 4.00 4.09 4.00 412,900 4.06 3.51
13-12-20 4.01 4.01 4.00 263,000 4.01 3.46
Date Open High Low Vol Cls adjCls
13-12-19 3.98 4.01 3.98 186,700 4.01 3.46
13-12-18 3.98 3.99 3.97 172,300 3.98 3.44
13-12-17 3.97 3.99 3.97 182,800 3.99 3.45
13-12-16 3.99 4.00 3.98 187,800 3.99 3.45
13-12-13 3.99 4.00 3.96 215,100 3.98 3.44
13-12-12 3.98 4.00 3.96 199,900 3.97 3.43
13-12-11 3.99 4.00 3.96 138,800 3.97 3.43
13-12-10 4.00 4.04 3.97 262,900 3.97 3.43
13-12-09 4.01 4.04 4.01 200,100 4.01 3.44
Date Open High Low Vol Cls adjCls
13-12-06 4.00 4.01 4.00 152,300 4.01 3.44
13-12-05 4.00 4.01 3.98 133,500 4.00 3.43
13-12-04 3.99 4.01 3.99 186,400 3.99 3.42
13-12-03 4.01 4.03 4.01 117,800 4.02 3.44
13-12-02 4.00 4.02 3.99 115,300 4.02 3.44
13-11-29 4.01 4.01 3.99 170,800 3.99 3.42
13-11-27 4.00 4.01 3.98 204,700 4.00 3.43
13-11-26 4.00 4.01 3.99 129,700 4.01 3.44
13-11-25 4.00 4.03 3.98 223,400 3.98 3.41
Date Open High Low Vol Cls adjCls
13-11-22 4.02 4.03 3.98 454,000 3.98 3.41
13-11-21 4.04 4.04 4.02 161,100 4.02 3.44
13-11-20 4.06 4.07 4.04 122,500 4.05 3.47
13-11-19 4.07 4.09 4.06 140,500 4.06 3.48
13-11-18 4.06 4.08 4.06 105,500 4.07 3.49
13-11-15 4.08 4.09 4.06 289,300 4.07 3.49
13-11-14 4.11 4.11 4.09 244,800 4.09 3.50
13-11-13 4.09 4.13 4.09 156,600 4.13 3.54
13-11-12 4.13 4.14 4.10 131,100 4.10 3.51
Date Open High Low Vol Cls adjCls
13-11-11 4.15 4.18 4.15 149,500 4.15 3.53
13-11-08 4.15 4.16 4.14 130,600 4.15 3.53
13-11-07 4.15 4.16 4.15 132,100 4.15 3.53
13-11-06 4.19 4.20 4.18 166,200 4.18 3.55
13-11-05 4.19 4.19 4.17 93,400 4.19 3.56
13-11-04 4.17 4.20 4.17 144,200 4.20 3.57
13-11-01 4.17 4.18 4.15 242,900 4.17 3.54
13-10-31 4.15 4.19 4.15 200,500 4.19 3.56
13-10-30 4.16 4.17 4.15 189,700 4.17 3.54
Date Open High Low Vol Cls adjCls
13-10-29 4.15 4.17 4.12 246,500 4.15 3.53
13-10-28 4.13 4.15 4.12 180,900 4.13 3.51
13-10-25 4.12 4.14 4.11 193,300 4.11 3.49
13-10-24 4.11 4.13 4.10 168,400 4.13 3.51
13-10-23 4.06 4.10 4.06 138,100 4.10 3.49
13-10-22 4.03 4.08 4.03 165,200 4.06 3.45
13-10-21 4.05 4.06 4.03 155,100 4.03 3.43
13-10-18 4.06 4.06 4.04 109,000 4.05 3.44
13-10-17 4.01 4.06 4.01 231,300 4.06 3.45
Date Open High Low Vol Cls adjCls
13-10-16 4.00 4.02 4.00 133,300 4.00 3.40
13-10-15 4.01 4.02 3.99 217,700 4.00 3.40
13-10-14 4.03 4.03 4.01 139,800 4.01 3.41
13-10-11 4.01 4.04 4.00 146,000 4.03 3.43
13-10-10 3.99 4.02 3.99 149,100 4.01 3.41
13-10-09 3.97 4.00 3.97 144,700 3.98 3.38
13-10-08 4.01 4.03 4.00 184,700 4.01 3.38
13-10-07 4.01 4.02 4.00 129,900 4.00 3.37
13-10-04 4.03 4.05 4.03 147,100 4.03 3.40
Date Open High Low Vol Cls adjCls
13-10-03 4.07 4.08 4.03 157,600 4.03 3.40
13-10-02 4.06 4.08 4.03 143,200 4.07 3.43
13-10-01 4.02 4.04 4.02 191,700 4.03 3.40
13-09-30 4.02 4.04 4.01 279,800 4.01 3.38
13-09-27 4.04 4.05 4.02 183,400 4.05 3.42
13-09-26 4.02 4.04 4.01 181,800 4.04 3.41
13-09-25 3.99 4.01 3.98 161,300 4.01 3.38
13-09-24 3.98 3.99 3.97 158,800 3.99 3.36
13-09-23 4.00 4.01 3.97 172,000 3.97 3.35
Date Open High Low Vol Cls adjCls
13-09-20 3.99 4.01 3.98 198,400 3.98 3.36
13-09-19 4.01 4.04 3.99 272,000 3.99 3.36
13-09-18 3.97 4.01 3.97 312,800 4.00 3.37
13-09-17 3.98 3.99 3.98 157,700 3.99 3.36
13-09-16 3.97 3.99 3.97 199,500 3.98 3.36
13-09-13 3.96 3.99 3.95 131,200 3.97 3.35
13-09-12 3.98 3.99 3.94 237,900 3.95 3.33
13-09-11 3.95 3.98 3.95 192,300 3.98 3.36
13-09-10 3.93 3.99 3.93 251,200 3.96 3.34
Date Open High Low Vol Cls adjCls
13-09-09 3.94 3.97 3.91 187,500 3.96 3.31
13-09-06 3.97 3.97 3.91 284,200 3.92 3.28
13-09-05 3.98 3.99 3.95 165,600 3.95 3.30
13-09-04 3.98 3.99 3.95 210,000 3.98 3.33
13-09-03 3.95 3.99 3.95 216,600 3.98 3.33
13-08-30 3.89 3.94 3.87 185,600 3.93 3.29
13-08-29 3.88 3.90 3.87 168,000 3.89 3.25
13-08-28 3.87 3.90 3.86 207,400 3.89 3.25
13-08-27 3.83 3.88 3.82 381,300 3.87 3.24
Date Open High Low Vol Cls adjCls
13-08-26 3.86 3.88 3.83 301,500 3.84 3.21
13-08-23 3.86 3.87 3.85 148,000 3.86 3.23
13-08-22 3.86 3.88 3.84 178,600 3.85 3.22
13-08-21 3.84 3.86 3.84 210,500 3.86 3.23
13-08-20 3.80 3.84 3.77 522,000 3.83 3.20
13-08-19 3.94 3.95 3.81 873,600 3.81 3.19
13-08-16 3.98 4.01 3.94 336,500 3.94 3.30
13-08-15 4.04 4.04 3.98 302,500 3.98 3.33
13-08-14 4.05 4.06 4.03 109,200 4.05 3.39
Date Open High Low Vol Cls adjCls
13-08-13 4.07 4.07 4.04 197,300 4.05 3.39
13-08-12 4.03 4.07 4.02 164,300 4.06 3.40
13-08-09 4.04 4.05 4.02 153,700 4.02 3.36
13-08-08 4.05 4.07 4.03 349,000 4.03 3.37
13-08-07 4.05 4.08 4.05 324,800 4.05 3.39
13-08-06 4.12 4.12 4.06 225,100 4.11 3.41
13-08-05 4.12 4.14 4.10 220,200 4.11 3.41
13-08-02 4.11 4.14 4.10 200,900 4.10 3.40
13-08-01 4.18 4.18 4.12 138,300 4.12 3.42
Date Open High Low Vol Cls adjCls
13-07-31 4.13 4.16 4.12 103,200 4.16 3.45
13-07-30 4.16 4.16 4.11 175,700 4.13 3.43
13-07-29 4.13 4.15 4.12 138,000 4.15 3.44
13-07-26 4.10 4.13 4.06 183,000 4.13 3.43
13-07-25 4.15 4.16 4.10 579,100 4.10 3.40
13-07-24 4.19 4.20 4.17 176,700 4.19 3.48
13-07-23 4.19 4.20 4.17 201,000 4.18 3.47
13-07-22 4.19 4.22 4.17 243,000 4.18 3.47
13-07-19 4.20 4.22 4.19 140,900 4.19 3.48
Date Open High Low Vol Cls adjCls
13-07-18 4.21 4.22 4.19 104,400 4.19 3.48
13-07-17 4.18 4.20 4.17 185,700 4.19 3.48
13-07-16 4.18 4.18 4.14 108,800 4.17 3.46
13-07-15 4.17 4.19 4.15 154,300 4.18 3.47
13-07-12 4.18 4.20 4.14 197,200 4.16 3.45
13-07-11 4.15 4.20 4.15 280,200 4.19 3.48
13-07-10 4.10 4.15 4.07 176,800 4.14 3.44
13-07-09 4.02 4.12 4.00 422,500 4.10 3.37
13-07-08 4.12 4.18 4.01 479,200 4.03 3.32
Date Open High Low Vol Cls adjCls
13-07-05 4.18 4.18 4.11 266,600 4.11 3.38
13-07-03 4.21 4.21 4.18 187,800 4.20 3.46
13-07-02 4.24 4.25 4.21 254,700 4.21 3.46
13-07-01 4.19 4.25 4.18 286,100 4.24 3.49
13-06-28 4.21 4.23 4.18 267,100 4.20 3.46
13-06-27 4.12 4.25 4.12 536,300 4.23 3.48
13-06-26 3.99 4.10 3.99 357,700 4.10 3.37
13-06-25 3.99 4.01 3.95 256,100 3.99 3.28
13-06-24 4.00 4.00 3.86 689,400 4.00 3.29
Date Open High Low Vol Cls adjCls
13-06-21 3.98 4.02 3.97 286,400 4.01 3.30
13-06-20 4.05 4.05 3.92 634,500 3.97 3.27
13-06-19 4.09 4.10 4.06 210,600 4.06 3.34
13-06-18 4.13 4.14 4.06 268,200 4.11 3.38
13-06-17 4.12 4.16 4.09 372,700 4.11 3.38
13-06-14 4.04 4.15 4.04 337,900 4.13 3.40
13-06-13 4.08 4.12 4.01 752,900 4.04 3.32
13-06-12 4.15 4.18 4.05 650,600 4.07 3.35
13-06-11 4.21 4.25 4.14 641,900 4.14 3.41
Date Open High Low Vol Cls adjCls
13-06-10 4.31 4.32 4.27 343,400 4.27 3.48
13-06-07 4.32 4.34 4.28 282,600 4.29 3.50
13-06-06 4.30 4.32 4.29 115,900 4.32 3.53
13-06-05 4.29 4.33 4.29 154,300 4.29 3.50
13-06-04 4.25 4.34 4.23 344,300 4.32 3.53
13-06-03 4.34 4.35 4.25 724,100 4.25 3.47
13-05-31 4.33 4.35 4.31 456,700 4.35 3.55
13-05-30 4.31 4.40 4.31 417,400 4.32 3.53
13-05-29 4.32 4.36 4.27 979,900 4.29 3.50
Date Open High Low Vol Cls adjCls
13-05-28 4.49 4.51 4.32 821,300 4.34 3.54
13-05-24 4.51 4.51 4.49 130,000 4.49 3.66
13-05-23 4.49 4.52 4.49 263,900 4.52 3.69
13-05-22 4.53 4.53 4.50 143,000 4.51 3.68
13-05-21 4.53 4.53 4.51 146,200 4.51 3.68
13-05-20 4.50 4.52 4.49 136,700 4.51 3.68
13-05-17 4.54 4.54 4.50 124,900 4.51 3.68
13-05-16 4.48 4.52 4.48 148,500 4.51 3.68
13-05-15 4.51 4.51 4.47 212,300 4.49 3.66
Date Open High Low Vol Cls adjCls
13-05-14 4.52 4.53 4.49 246,200 4.49 3.66
13-05-13 4.56 4.57 4.52 254,700 4.52 3.69
13-05-10 4.59 4.59 4.54 297,200 4.55 3.71
13-05-09 4.60 4.61 4.59 289,500 4.59 3.72
13-05-08 4.59 4.61 4.58 386,900 4.61 3.73
13-05-07 4.57 4.59 4.56 263,900 4.59 3.72
13-05-06 4.54 4.58 4.54 318,400 4.56 3.69
13-05-03 4.55 4.56 4.53 345,200 4.53 3.67
13-05-02 4.53 4.55 4.52 297,800 4.55 3.68
Date Open High Low Vol Cls adjCls
13-05-01 4.50 4.53 4.50 255,400 4.52 3.66
13-04-30 4.49 4.51 4.49 238,500 4.50 3.64
13-04-29 4.47 4.50 4.47 312,700 4.50 3.64
13-04-26 4.48 4.49 4.46 233,800 4.47 3.62
13-04-25 4.46 4.48 4.44 282,800 4.46 3.61
13-04-24 4.47 4.49 4.46 212,600 4.48 3.63
13-04-23 4.45 4.48 4.45 355,100 4.47 3.62
13-04-22 4.44 4.45 4.43 119,600 4.43 3.59
13-04-19 4.41 4.44 4.41 83,100 4.44 3.60
Date Open High Low Vol Cls adjCls
13-04-18 4.41 4.42 4.41 116,400 4.41 3.57
13-04-17 4.43 4.44 4.40 300,200 4.41 3.57
13-04-16 4.41 4.44 4.41 212,500 4.43 3.59
13-04-15 4.42 4.42 4.39 248,300 4.39 3.56
13-04-12 4.42 4.46 4.42 223,000 4.43 3.59
13-04-11 4.46 4.46 4.42 265,500 4.42 3.58
13-04-10 4.46 4.47 4.43 255,200 4.46 3.61
13-04-09 4.47 4.48 4.46 350,600 4.48 3.60
13-04-08 4.45 4.47 4.44 240,400 4.47 3.59
Date Open High Low Vol Cls adjCls
13-04-05 4.44 4.45 4.42 212,800 4.45 3.58
13-04-04 4.44 4.45 4.44 196,800 4.45 3.58
13-04-03 4.44 4.45 4.42 236,900 4.45 3.58
13-04-02 4.42 4.44 4.41 204,600 4.44 3.57
13-04-01 4.41 4.44 4.41 146,800 4.41 3.54
13-03-28 4.40 4.45 4.40 489,000 4.40 3.54
13-03-27 4.42 4.43 4.40 200,400 4.40 3.54
13-03-26 4.41 4.43 4.40 157,800 4.43 3.56
13-03-25 4.42 4.43 4.38 303,000 4.40 3.54
Date Open High Low Vol Cls adjCls
13-03-22 4.41 4.42 4.40 227,400 4.42 3.55
13-03-21 4.40 4.41 4.38 188,600 4.41 3.54
13-03-20 4.38 4.41 4.37 253,700 4.41 3.54
13-03-19 4.38 4.41 4.34 295,300 4.36 3.50
13-03-18 4.28 4.39 4.28 354,100 4.37 3.51
13-03-15 4.34 4.36 4.26 587,500 4.29 3.45
13-03-14 4.39 4.40 4.33 391,100 4.34 3.49
13-03-13 4.39 4.40 4.38 149,000 4.39 3.53
13-03-12 4.41 4.41 4.36 322,200 4.38 3.52
Date Open High Low Vol Cls adjCls
13-03-11 4.42 4.43 4.40 249,400 4.40 3.54
13-03-08 4.44 4.46 4.43 353,100 4.46 3.56
13-03-07 4.41 4.44 4.41 460,200 4.43 3.53
13-03-06 4.40 4.42 4.39 195,500 4.42 3.52
13-03-05 4.39 4.40 4.37 444,700 4.39 3.50
13-03-04 4.39 4.40 4.38 315,800 4.40 3.51
13-03-01 4.39 4.40 4.37 250,800 4.40 3.51
13-02-28 4.38 4.40 4.36 370,700 4.40 3.51
13-02-27 4.37 4.38 4.36 253,100 4.38 3.49
Date Open High Low Vol Cls adjCls
13-02-26 4.36 4.37 4.35 281,400 4.36 3.48
13-02-25 4.36 4.37 4.35 180,200 4.35 3.47
13-02-22 4.34 4.37 4.33 276,000 4.35 3.47
13-02-21 4.32 4.35 4.31 239,900 4.35 3.47
13-02-20 4.33 4.35 4.32 165,900 4.32 3.44
13-02-19 4.35 4.35 4.32 258,000 4.35 3.47
13-02-15 4.32 4.35 4.32 241,400 4.32 3.44
13-02-14 4.33 4.33 4.31 199,700 4.33 3.45
13-02-13 4.32 4.33 4.31 192,600 4.32 3.44
Date Open High Low Vol Cls adjCls
13-02-12 4.34 4.34 4.32 217,000 4.33 3.45
13-02-11 4.32 4.33 4.30 341,800 4.32 3.44
13-02-08 4.30 4.31 4.29 202,700 4.30 3.43
13-02-07 4.31 4.31 4.28 219,100 4.30 3.43
13-02-06 4.30 4.32 4.29 152,600 4.30 3.43
13-02-05 4.33 4.34 4.31 271,900 4.34 3.43
13-02-04 4.31 4.33 4.28 306,100 4.32 3.42
13-02-01 4.34 4.35 4.30 659,700 4.31 3.41
13-01-31 4.35 4.36 4.32 308,600 4.32 3.42
Date Open High Low Vol Cls adjCls
13-01-30 4.35 4.37 4.34 444,100 4.35 3.44
13-01-29 4.35 4.36 4.34 337,300 4.36 3.45
13-01-28 4.33 4.35 4.32 624,100 4.35 3.44
13-01-25 4.34 4.34 4.30 383,900 4.34 3.43
13-01-24 4.33 4.34 4.31 273,100 4.33 3.42
13-01-23 4.31 4.33 4.31 456,900 4.33 3.42
13-01-22 4.29 4.31 4.28 355,200 4.30 3.40
13-01-18 4.29 4.31 4.28 329,300 4.29 3.39
13-01-17 4.30 4.30 4.28 288,300 4.30 3.40
Date Open High Low Vol Cls adjCls
13-01-16 4.28 4.29 4.27 288,200 4.29 3.39
13-01-15 4.27 4.29 4.26 230,100 4.27 3.38
13-01-14 4.28 4.29 4.25 328,200 4.28 3.38
13-01-11 4.24 4.28 4.24 334,900 4.27 3.38
13-01-10 4.25 4.26 4.24 262,000 4.26 3.37
13-01-09 4.24 4.25 4.23 291,100 4.24 3.35
13-01-08 4.24 4.25 4.22 243,800 4.25 3.36
13-01-07 4.20 4.24 4.20 218,700 4.24 3.35
13-01-04 4.20 4.23 4.19 209,400 4.20 3.32
Date Open High Low Vol Cls adjCls
13-01-03 4.21 4.22 4.19 237,200 4.21 3.33
13-01-02 4.16 4.22 4.14 325,800 4.22 3.34
12-12-31 4.10 4.12 4.07 240,800 4.12 3.26
12-12-28 4.13 4.13 4.07 243,000 4.09 3.23
12-12-27 4.15 4.15 4.10 244,700 4.13 3.27
12-12-26 4.10 4.15 4.10 151,000 4.15 3.28
12-12-24 4.14 4.16 4.11 172,700 4.12 3.23
12-12-21 4.13 4.16 4.12 166,800 4.16 3.26
12-12-20 4.12 4.18 4.11 242,200 4.14 3.25
Date Open High Low Vol Cls adjCls
12-12-19 4.11 4.17 4.08 341,000 4.11 3.22
12-12-18 4.19 4.20 4.11 528,400 4.12 3.23
12-12-17 4.20 4.20 4.16 329,600 4.16 3.26
12-12-14 4.19 4.21 4.18 237,000 4.20 3.29
12-12-13 4.19 4.20 4.18 244,100 4.19 3.29
12-12-12 4.19 4.19 4.17 175,600 4.19 3.29
12-12-11 4.15 4.18 4.15 224,100 4.18 3.28
12-12-10 4.16 4.17 4.13 285,000 4.14 3.25
12-12-07 4.22 4.22 4.16 279,800 4.18 3.25
Date Open High Low Vol Cls adjCls
12-12-06 4.17 4.20 4.17 156,000 4.20 3.27
12-12-05 4.21 4.22 4.16 260,300 4.20 3.27
12-12-04 4.22 4.22 4.20 133,600 4.20 3.27
12-12-03 4.18 4.23 4.17 261,000 4.23 3.29
12-11-30 4.17 4.18 4.13 301,000 4.18 3.25
12-11-29 4.15 4.16 4.13 259,900 4.16 3.23
12-11-28 4.06 4.12 4.06 224,600 4.11 3.20
12-11-27 4.05 4.10 4.03 275,000 4.10 3.19
12-11-26 4.07 4.08 4.00 281,300 4.02 3.13
Date Open High Low Vol Cls adjCls
12-11-23 4.07 4.12 4.07 179,000 4.10 3.19
12-11-21 4.05 4.07 4.01 218,200 4.06 3.16
12-11-20 4.08 4.09 4.06 249,600 4.06 3.16
12-11-19 4.12 4.14 4.06 341,700 4.08 3.17
12-11-16 3.83 4.04 3.83 556,400 4.03 3.13
12-11-15 3.90 3.95 3.75 1,116,500 3.81 2.96
12-11-14 4.21 4.21 3.93 1,468,600 3.95 3.07
12-11-13 4.24 4.24 4.18 392,100 4.18 3.25
12-11-12 4.29 4.30 4.26 195,200 4.26 3.29
Date Open High Low Vol Cls adjCls
12-11-09 4.29 4.30 4.27 216,000 4.27 3.29
12-11-08 4.29 4.31 4.28 153,700 4.29 3.31
12-11-07 4.28 4.30 4.27 162,800 4.28 3.30
12-11-06 4.29 4.32 4.28 154,700 4.32 3.33
12-11-05 4.33 4.33 4.25 222,500 4.28 3.30
12-11-02 4.31 4.33 4.28 184,800 4.31 3.32
12-11-01 4.30 4.34 4.28 140,800 4.33 3.34
12-10-31 4.30 4.33 4.28 182,800 4.28 3.30
12-10-26 4.28 4.31 4.28 117,500 4.29 3.31
Date Open High Low Vol Cls adjCls
12-10-25 4.31 4.32 4.28 124,700 4.28 3.30
12-10-24 4.29 4.32 4.28 150,400 4.31 3.32
12-10-23 4.31 4.31 4.27 183,900 4.29 3.31
12-10-22 4.34 4.34 4.29 358,400 4.29 3.31
12-10-19 4.35 4.36 4.31 196,200 4.32 3.33
12-10-18 4.35 4.36 4.34 120,800 4.36 3.36
12-10-17 4.34 4.37 4.33 277,500 4.34 3.35
12-10-16 4.39 4.39 4.33 153,500 4.34 3.35
12-10-15 4.34 4.35 4.30 281,300 4.33 3.34
Date Open High Low Vol Cls adjCls
12-10-12 4.36 4.36 4.32 105,000 4.35 3.35
12-10-11 4.27 4.34 4.27 291,100 4.32 3.33
12-10-10 4.36 4.38 4.25 738,200 4.27 3.29
12-10-09 4.42 4.43 4.40 434,500 4.40 3.37
12-10-08 4.42 4.44 4.41 238,200 4.44 3.40
12-10-05 4.40 4.43 4.40 335,400 4.42 3.38
12-10-04 4.40 4.41 4.37 451,800 4.41 3.37
12-10-03 4.39 4.41 4.38 258,400 4.39 3.36
12-10-02 4.40 4.41 4.37 324,400 4.40 3.37
Date Open High Low Vol Cls adjCls
12-10-01 4.37 4.40 4.36 294,500 4.40 3.37
12-09-28 4.35 4.38 4.34 279,700 4.35 3.33
12-09-27 4.35 4.38 4.35 363,500 4.37 3.34
12-09-26 4.34 4.35 4.33 411,000 4.35 3.33
12-09-25 4.33 4.35 4.32 475,200 4.32 3.30
12-09-24 4.34 4.35 4.32 309,400 4.33 3.31
12-09-21 4.32 4.35 4.32 315,900 4.34 3.32
12-09-20 4.32 4.32 4.29 436,800 4.32 3.30
12-09-19 4.29 4.31 4.28 371,200 4.31 3.30
Date Open High Low Vol Cls adjCls
12-09-18 4.28 4.29 4.25 395,000 4.29 3.28
12-09-17 4.27 4.28 4.26 202,800 4.26 3.26
12-09-14 4.24 4.28 4.24 492,300 4.27 3.27
12-09-13 4.25 4.25 4.23 300,800 4.25 3.25
12-09-12 4.25 4.25 4.21 402,600 4.25 3.25
12-09-11 4.25 4.26 4.23 309,600 4.25 3.25
12-09-10 4.25 4.26 4.23 267,800 4.25 3.25
12-09-07 4.27 4.27 4.25 399,800 4.27 3.24
12-09-06 4.28 4.28 4.25 314,000 4.25 3.22
Date Open High Low Vol Cls adjCls
12-09-05 4.26 4.28 4.26 231,900 4.27 3.24
12-09-04 4.24 4.27 4.24 263,200 4.26 3.23
12-08-31 4.24 4.26 4.22 232,500 4.26 3.23
12-08-30 4.23 4.25 4.22 272,300 4.22 3.20
12-08-29 4.25 4.25 4.23 294,600 4.23 3.21
12-08-28 4.22 4.25 4.22 258,900 4.23 3.21
12-08-27 4.23 4.27 4.21 431,800 4.22 3.20
12-08-24 4.21 4.25 4.19 359,100 4.23 3.21
12-08-23 4.26 4.26 4.20 524,700 4.21 3.19
Date Open High Low Vol Cls adjCls
12-08-22 4.27 4.28 4.24 751,900 4.25 3.22
12-08-21 4.29 4.30 4.27 322,400 4.28 3.25
12-08-20 4.28 4.30 4.26 416,900 4.28 3.25
12-08-17 4.30 4.32 4.28 531,500 4.29 3.26
12-08-16 4.31 4.34 4.31 332,000 4.31 3.27
12-08-15 4.29 4.33 4.29 288,700 4.31 3.27
12-08-14 4.31 4.33 4.29 549,700 4.29 3.26
12-08-13 4.32 4.34 4.30 700,100 4.33 3.29
12-08-10 4.41 4.42 4.35 1,464,200 4.36 3.31
Date Open High Low Vol Cls adjCls
12-08-09 4.45 4.47 4.45 197,000 4.47 3.39
12-08-08 4.45 4.47 4.44 243,000 4.47 3.39
12-08-07 4.45 4.47 4.42 238,600 4.45 3.38
12-08-06 4.46 4.48 4.45 290,300 4.47 3.37
12-08-03 4.46 4.46 4.43 294,600 4.46 3.36
12-08-02 4.43 4.45 4.41 210,800 4.45 3.35
12-08-01 4.42 4.43 4.40 281,500 4.43 3.33
12-07-31 4.42 4.43 4.40 211,700 4.41 3.32
12-07-30 4.43 4.43 4.36 366,900 4.42 3.33
Date Open High Low Vol Cls adjCls
12-07-27 4.38 4.43 4.36 504,800 4.41 3.32
12-07-26 4.45 4.45 4.27 1,556,000 4.37 3.29
12-07-25 4.54 4.58 4.52 182,600 4.53 3.41
12-07-24 4.57 4.57 4.53 151,800 4.54 3.42
12-07-23 4.52 4.58 4.51 303,400 4.57 3.44
12-07-20 4.51 4.54 4.49 192,000 4.54 3.42
12-07-19 4.51 4.52 4.50 173,300 4.51 3.40
12-07-18 4.51 4.53 4.51 141,300 4.52 3.40
12-07-17 4.52 4.52 4.49 174,100 4.51 3.40
Date Open High Low Vol Cls adjCls
12-07-16 4.46 4.51 4.45 118,900 4.50 3.39
12-07-13 4.41 4.48 4.41 180,700 4.46 3.36
12-07-12 4.43 4.43 4.39 194,300 4.39 3.30
12-07-11 4.47 4.52 4.44 336,700 4.44 3.34
12-07-10 4.56 4.57 4.53 195,500 4.55 3.40
12-07-09 4.53 4.57 4.52 278,700 4.55 3.40
12-07-06 4.53 4.54 4.50 174,800 4.54 3.39
12-07-05 4.52 4.54 4.51 182,100 4.54 3.39
12-07-03 4.49 4.54 4.47 226,800 4.53 3.38
Date Open High Low Vol Cls adjCls
12-07-02 4.46 4.50 4.44 178,000 4.49 3.35
12-06-29 4.45 4.48 4.43 234,300 4.46 3.33
12-06-28 4.43 4.44 4.39 174,100 4.43 3.31
12-06-27 4.39 4.44 4.38 241,900 4.44 3.31
12-06-26 4.38 4.38 4.36 200,700 4.36 3.25
12-06-25 4.38 4.38 4.32 176,800 4.37 3.26
12-06-22 4.34 4.41 4.34 344,400 4.41 3.29
12-06-21 4.30 4.33 4.29 232,100 4.33 3.23
12-06-20 4.32 4.33 4.28 565,200 4.31 3.22
Date Open High Low Vol Cls adjCls
12-06-19 4.26 4.33 4.24 429,400 4.32 3.22
12-06-18 4.29 4.30 4.25 789,800 4.26 3.18
12-06-15 4.35 4.35 4.30 498,300 4.31 3.22
12-06-14 4.37 4.37 4.32 560,500 4.35 3.25
12-06-13 4.39 4.40 4.36 266,100 4.36 3.25
12-06-12 4.38 4.43 4.37 168,000 4.42 3.30
12-06-11 4.44 4.44 4.38 297,300 4.38 3.27
12-06-08 4.42 4.45 4.40 400,500 4.44 3.28
12-06-07 4.40 4.44 4.39 251,700 4.42 3.27
Date Open High Low Vol Cls adjCls
12-06-06 4.36 4.41 4.36 281,900 4.40 3.25
12-06-05 4.36 4.38 4.35 198,100 4.35 3.22
12-06-04 4.32 4.39 4.32 308,500 4.35 3.22
12-06-01 4.45 4.46 4.36 622,600 4.40 3.25
12-05-31 4.49 4.50 4.45 282,600 4.46 3.30
12-05-30 4.53 4.54 4.48 253,300 4.50 3.33
12-05-29 4.57 4.57 4.52 354,200 4.56 3.37
12-05-25 4.55 4.57 4.53 257,500 4.57 3.38
12-05-24 4.56 4.57 4.54 258,800 4.55 3.36
Date Open High Low Vol Cls adjCls
12-05-23 4.55 4.59 4.52 222,000 4.59 3.39
12-05-22 4.52 4.59 4.51 261,000 4.58 3.39
12-05-21 4.54 4.55 4.49 269,600 4.50 3.33
12-05-18 4.53 4.56 4.50 298,100 4.52 3.34
12-05-17 4.57 4.59 4.53 468,800 4.53 3.35
12-05-16 4.58 4.61 4.57 192,300 4.59 3.39
12-05-15 4.60 4.61 4.57 275,000 4.58 3.39
12-05-14 4.63 4.65 4.58 426,700 4.59 3.39
12-05-11 4.64 4.67 4.64 192,000 4.64 3.43
Date Open High Low Vol Cls adjCls
12-05-10 4.65 4.67 4.65 231,200 4.65 3.44
12-05-09 4.67 4.68 4.64 159,800 4.65 3.44
12-05-08 4.69 4.70 4.65 259,700 4.70 3.45
12-05-07 4.69 4.70 4.67 185,000 4.69 3.44
12-05-04 4.68 4.70 4.68 254,800 4.70 3.45
12-05-03 4.70 4.70 4.68 154,500 4.69 3.44
12-05-02 4.68 4.70 4.67 179,000 4.70 3.45
12-05-01 4.66 4.69 4.66 316,600 4.69 3.44
12-04-30 4.63 4.67 4.63 253,000 4.67 3.42
Date Open High Low Vol Cls adjCls
12-04-27 4.64 4.66 4.64 100,000 4.64 3.40
12-04-26 4.64 4.66 4.63 268,000 4.65 3.41
12-04-25 4.64 4.65 4.62 259,700 4.63 3.39
12-04-24 4.61 4.63 4.61 148,000 4.63 3.39
12-04-23 4.60 4.63 4.58 224,600 4.61 3.38
12-04-20 4.57 4.60 4.57 160,500 4.60 3.37
12-04-19 4.57 4.59 4.56 236,000 4.56 3.34
12-04-18 4.58 4.59 4.56 152,800 4.57 3.35
12-04-17 4.59 4.60 4.57 174,100 4.57 3.35
Date Open High Low Vol Cls adjCls
12-04-16 4.58 4.60 4.58 200,900 4.59 3.37
12-04-13 4.60 4.60 4.58 156,600 4.58 3.36
12-04-12 4.59 4.60 4.57 290,100 4.59 3.37
12-04-11 4.66 4.66 4.56 297,400 4.61 3.38
12-04-10 4.58 4.59 4.56 353,700 4.57 3.35
12-04-09 4.58 4.60 4.57 274,600 4.60 3.37
12-04-05 4.64 4.65 4.62 277,800 4.65 3.38
12-04-04 4.62 4.65 4.61 233,800 4.62 3.36
12-04-03 4.66 4.67 4.64 302,000 4.64 3.37
Date Open High Low Vol Cls adjCls
12-04-02 4.65 4.67 4.64 357,100 4.67 3.39
12-03-30 4.66 4.66 4.61 673,000 4.65 3.38
12-03-29 4.61 4.64 4.61 225,100 4.64 3.37
12-03-28 4.61 4.64 4.60 195,800 4.64 3.37
12-03-27 4.60 4.62 4.58 190,100 4.62 3.36
12-03-26 4.61 4.62 4.59 260,700 4.59 3.34
12-03-23 4.60 4.63 4.58 194,700 4.59 3.34
12-03-22 4.59 4.62 4.58 135,100 4.60 3.34
12-03-21 4.56 4.62 4.56 203,200 4.61 3.35
Date Open High Low Vol Cls adjCls
12-03-20 4.56 4.60 4.55 297,700 4.56 3.31
12-03-19 4.56 4.57 4.52 285,000 4.54 3.30
12-03-16 4.59 4.60 4.54 385,400 4.55 3.31
12-03-15 4.61 4.61 4.59 104,100 4.59 3.34
12-03-14 4.64 4.64 4.59 262,900 4.61 3.35
12-03-13 4.61 4.66 4.61 266,800 4.64 3.37
12-03-12 4.62 4.62 4.58 408,400 4.60 3.34
12-03-09 4.65 4.66 4.64 365,000 4.64 3.34
12-03-08 4.62 4.66 4.60 368,800 4.65 3.35
Date Open High Low Vol Cls adjCls
12-03-07 4.60 4.61 4.59 238,300 4.60 3.31
12-03-06 4.62 4.62 4.60 390,200 4.60 3.31
12-03-05 4.60 4.64 4.60 348,900 4.61 3.32
12-03-02 4.61 4.63 4.61 254,300 4.61 3.32
12-03-01 4.62 4.64 4.61 257,000 4.64 3.34
12-02-29 4.61 4.64 4.61 338,900 4.62 3.33
12-02-28 4.61 4.63 4.60 274,700 4.61 3.32
12-02-27 4.63 4.63 4.60 482,000 4.62 3.33
12-02-24 4.61 4.63 4.60 268,900 4.63 3.34
Date Open High Low Vol Cls adjCls
12-02-23 4.58 4.60 4.58 164,700 4.60 3.31
12-02-22 4.56 4.59 4.56 204,300 4.57 3.29
12-02-21 4.56 4.59 4.55 242,700 4.59 3.31
12-02-17 4.57 4.57 4.54 220,500 4.55 3.28
12-02-16 4.53 4.56 4.53 231,200 4.56 3.29
12-02-15 4.57 4.57 4.52 270,900 4.52 3.26
12-02-14 4.51 4.58 4.51 319,700 4.57 3.29
12-02-13 4.52 4.55 4.52 356,000 4.52 3.26
12-02-10 4.53 4.54 4.51 433,800 4.51 3.25
Date Open High Low Vol Cls adjCls
12-02-09 4.58 4.59 4.54 344,000 4.54 3.27
12-02-08 4.60 4.60 4.55 291,100 4.55 3.28
12-02-07 4.64 4.64 4.58 499,600 4.58 3.30
12-02-06 4.65 4.67 4.64 431,300 4.66 3.33
12-02-03 4.62 4.65 4.62 374,700 4.65 3.32
12-02-02 4.62 4.63 4.60 215,500 4.60 3.29
12-02-01 4.57 4.62 4.56 344,600 4.61 3.29
12-01-31 4.61 4.61 4.57 197,800 4.58 3.27
12-01-30 4.56 4.60 4.56 242,300 4.60 3.29
Date Open High Low Vol Cls adjCls
12-01-27 4.59 4.60 4.55 237,300 4.59 3.28
12-01-26 4.53 4.60 4.51 380,700 4.60 3.29
12-01-25 4.49 4.53 4.48 190,300 4.53 3.24
12-01-24 4.48 4.51 4.47 291,700 4.50 3.21
12-01-23 4.47 4.52 4.46 324,600 4.52 3.23
12-01-20 4.45 4.49 4.44 248,000 4.46 3.19
12-01-19 4.49 4.49 4.44 329,600 4.45 3.18
12-01-18 4.47 4.49 4.45 359,500 4.47 3.19
12-01-17 4.51 4.52 4.48 217,000 4.48 3.20
Date Open High Low Vol Cls adjCls
12-01-13 4.50 4.50 4.47 198,700 4.50 3.21
12-01-12 4.49 4.50 4.47 168,300 4.47 3.19
12-01-11 4.48 4.51 4.47 241,500 4.48 3.20
12-01-10 4.51 4.52 4.46 320,100 4.51 3.22
12-01-09 4.52 4.53 4.47 211,200 4.48 3.20
12-01-06 4.46 4.50 4.45 180,200 4.48 3.20
12-01-05 4.47 4.47 4.43 214,400 4.46 3.19
12-01-04 4.43 4.50 4.43 216,200 4.49 3.21
12-01-03 4.43 4.48 4.43 146,300 4.44 3.17
Date Open High Low Vol Cls adjCls
11-12-30 4.41 4.44 4.41 133,700 4.43 3.16
11-12-29 4.43 4.47 4.40 150,600 4.41 3.15
11-12-28 4.44 4.48 4.44 187,800 4.47 3.19
11-12-27 4.47 4.49 4.44 131,300 4.46 3.19
11-12-23 4.52 4.53 4.47 175,500 4.49 3.18
11-12-22 4.49 4.51 4.43 325,200 4.50 3.19
11-12-21 4.36 4.46 4.35 364,800 4.46 3.16
11-12-20 4.36 4.39 4.34 246,300 4.37 3.09
11-12-19 4.31 4.35 4.30 203,700 4.35 3.08
Date Open High Low Vol Cls adjCls
11-12-16 4.35 4.36 4.29 539,300 4.30 3.04
11-12-15 4.35 4.40 4.34 170,600 4.40 3.12
11-12-14 4.36 4.36 4.32 186,800 4.32 3.06
11-12-13 4.35 4.39 4.30 362,800 4.32 3.06
11-12-12 4.40 4.40 4.34 225,200 4.34 3.07
11-12-09 4.35 4.40 4.34 264,300 4.38 3.10
11-12-08 4.38 4.39 4.32 258,900 4.37 3.09
11-12-07 4.33 4.40 4.32 215,300 4.39 3.11
11-12-06 4.39 4.39 4.32 350,400 4.33 3.07
Date Open High Low Vol Cls adjCls
11-12-05 4.46 4.47 4.39 455,600 4.43 3.11
11-12-02 4.47 4.48 4.44 307,500 4.44 3.12
11-12-01 4.45 4.48 4.44 180,900 4.45 3.12
11-11-30 4.41 4.46 4.41 289,000 4.45 3.12
11-11-29 4.36 4.40 4.33 135,100 4.40 3.09
11-11-28 4.48 4.48 4.31 336,000 4.31 3.02
11-11-25 4.29 4.36 4.28 137,800 4.33 3.04
11-11-23 4.34 4.34 4.31 318,600 4.31 3.02
11-11-22 4.40 4.46 4.32 592,300 4.34 3.05
Date Open High Low Vol Cls adjCls
11-11-21 4.46 4.46 4.39 356,400 4.39 3.08
11-11-18 4.48 4.49 4.43 206,800 4.49 3.15
11-11-17 4.50 4.52 4.47 157,900 4.48 3.14
11-11-16 4.48 4.52 4.48 160,200 4.48 3.14
11-11-15 4.46 4.50 4.46 130,100 4.48 3.14
11-11-14 4.50 4.51 4.46 254,300 4.46 3.13
11-11-11 4.50 4.55 4.48 190,800 4.50 3.16
11-11-10 4.54 4.54 4.47 226,500 4.49 3.15
11-11-09 4.52 4.54 4.48 311,400 4.48 3.14
Date Open High Low Vol Cls adjCls
11-11-08 4.63 4.64 4.56 368,400 4.57 3.21
11-11-07 4.64 4.67 4.63 305,400 4.67 3.25
11-11-04 4.62 4.66 4.58 308,400 4.65 3.23
11-11-03 4.60 4.64 4.58 231,200 4.64 3.23
11-11-02 4.55 4.60 4.55 228,400 4.59 3.19
11-11-01 4.52 4.55 4.40 428,000 4.54 3.16
11-10-31 4.54 4.60 4.53 365,700 4.59 3.19
11-10-28 4.57 4.59 4.52 351,600 4.54 3.16
11-10-27 4.58 4.58 4.53 350,100 4.55 3.16
Date Open High Low Vol Cls adjCls
11-10-26 4.46 4.52 4.42 304,800 4.52 3.14
11-10-25 4.47 4.48 4.40 336,500 4.47 3.11
11-10-24 4.36 4.49 4.36 274,800 4.49 3.12
11-10-21 4.35 4.43 4.35 183,500 4.37 3.04
11-10-20 4.30 4.35 4.30 304,700 4.35 3.02
11-10-19 4.34 4.35 4.30 266,000 4.30 2.99
11-10-18 4.32 4.37 4.29 311,000 4.32 3.00
11-10-17 4.35 4.41 4.31 204,900 4.33 3.01
11-10-14 4.36 4.41 4.35 203,800 4.38 3.04
Date Open High Low Vol Cls adjCls
11-10-13 4.33 4.36 4.26 194,800 4.36 3.03
11-10-12 4.36 4.38 4.31 289,700 4.36 3.03
11-10-11 4.34 4.40 4.32 256,500 4.39 3.02
11-10-10 4.27 4.36 4.24 244,000 4.35 2.99
11-10-07 4.26 4.28 4.17 293,000 4.17 2.87
11-10-06 4.12 4.29 4.12 432,600 4.22 2.91
11-10-05 4.07 4.18 4.06 315,200 4.12 2.84
11-10-04 4.11 4.16 3.96 907,200 4.05 2.79
11-10-03 4.26 4.29 4.13 432,200 4.19 2.88
Date Open High Low Vol Cls adjCls
11-09-30 4.34 4.37 4.25 329,500 4.26 2.93
11-09-29 4.39 4.46 4.33 270,200 4.33 2.98
11-09-28 4.47 4.49 4.35 354,000 4.36 3.00
11-09-27 4.36 4.47 4.32 390,100 4.44 3.06
11-09-26 4.37 4.40 4.30 519,400 4.32 2.97
11-09-23 4.30 4.36 4.29 417,900 4.34 2.99
11-09-22 4.40 4.42 4.33 516,400 4.33 2.98
11-09-21 4.58 4.58 4.46 361,900 4.46 3.07
11-09-20 4.53 4.56 4.52 230,100 4.56 3.14
Date Open High Low Vol Cls adjCls
11-09-19 4.50 4.52 4.49 196,300 4.50 3.10
11-09-16 4.51 4.52 4.48 175,500 4.49 3.09
11-09-15 4.55 4.56 4.50 281,000 4.51 3.10
11-09-14 4.59 4.59 4.53 175,000 4.57 3.15
11-09-13 4.54 4.59 4.48 248,000 4.56 3.14
11-09-12 4.46 4.56 4.46 383,800 4.56 3.14
11-09-09 4.61 4.63 4.56 313,900 4.60 3.14
11-09-08 4.58 4.63 4.58 340,400 4.61 3.14
11-09-07 4.61 4.61 4.56 235,400 4.59 3.13
Date Open High Low Vol Cls adjCls
11-09-06 4.45 4.58 4.45 458,800 4.58 3.12
11-09-02 4.58 4.63 4.54 333,500 4.59 3.13
11-09-01 4.58 4.66 4.58 224,100 4.62 3.15
11-08-31 4.57 4.63 4.56 231,800 4.60 3.14
11-08-30 4.54 4.59 4.51 176,200 4.55 3.10
11-08-29 4.50 4.55 4.49 306,500 4.51 3.08
11-08-26 4.40 4.48 4.38 189,400 4.46 3.04
11-08-25 4.46 4.47 4.38 237,300 4.40 3.00
11-08-24 4.45 4.45 4.37 248,300 4.41 3.01
Date Open High Low Vol Cls adjCls
11-08-23 4.36 4.47 4.35 230,300 4.43 3.02
11-08-22 4.38 4.39 4.31 224,400 4.34 2.96
11-08-19 4.40 4.45 4.31 459,300 4.31 2.94
11-08-18 4.45 4.46 4.40 338,400 4.41 3.01
11-08-17 4.45 4.54 4.45 280,700 4.51 3.08
11-08-16 4.43 4.47 4.37 434,400 4.47 3.05
11-08-15 4.49 4.49 4.40 500,000 4.44 3.03
11-08-12 4.49 4.52 4.40 358,000 4.40 3.00
11-08-11 4.26 4.45 4.26 538,500 4.43 3.02
Date Open High Low Vol Cls adjCls
11-08-10 4.35 4.35 4.21 585,200 4.26 2.91
11-08-09 4.29 4.36 4.16 975,500 4.35 2.97
11-08-08 4.27 4.31 4.08 1,508,500 4.15 2.80
11-08-05 4.64 4.68 4.24 1,508,300 4.54 3.06
11-08-04 4.73 4.78 4.67 435,600 4.67 3.15
11-08-03 4.73 4.77 4.70 468,600 4.76 3.21
11-08-02 4.79 4.79 4.74 408,000 4.76 3.21
11-08-01 4.73 4.80 4.70 623,600 4.77 3.22
11-07-29 4.58 4.65 4.55 647,600 4.62 3.12
Date Open High Low Vol Cls adjCls
11-07-28 4.65 4.66 4.55 425,000 4.64 3.13
11-07-27 4.69 4.71 4.52 840,400 4.55 3.07
11-07-26 4.73 4.76 4.68 466,400 4.71 3.18
11-07-25 4.75 4.75 4.71 477,200 4.71 3.18
11-07-22 4.77 4.80 4.76 301,600 4.76 3.21
11-07-21 4.74 4.79 4.74 361,500 4.77 3.22
11-07-20 4.75 4.79 4.73 328,500 4.73 3.19
11-07-19 4.71 4.80 4.71 243,400 4.75 3.21
11-07-18 4.77 4.79 4.71 360,800 4.72 3.19
Date Open High Low Vol Cls adjCls
11-07-15 4.80 4.82 4.76 306,500 4.78 3.23
11-07-14 4.85 4.86 4.79 234,700 4.80 3.24
11-07-13 4.85 4.87 4.82 379,000 4.82 3.25
11-07-12 4.85 4.88 4.79 367,400 4.86 3.28
11-07-11 4.90 4.96 4.89 357,200 4.96 3.32
11-07-08 4.94 4.98 4.88 276,500 4.96 3.32
11-07-07 4.95 4.99 4.93 324,900 4.98 3.33
11-07-06 4.95 4.95 4.91 267,900 4.95 3.31
11-07-05 4.90 4.95 4.86 259,600 4.94 3.31
Date Open High Low Vol Cls adjCls
11-07-01 4.83 4.89 4.82 209,800 4.86 3.25
11-06-30 4.86 4.87 4.81 542,000 4.83 3.23
11-06-29 4.87 4.90 4.83 304,900 4.86 3.25
11-06-28 4.94 4.94 4.84 287,600 4.88 3.26
11-06-27 4.80 4.88 4.80 272,200 4.88 3.26
11-06-24 4.78 4.82 4.74 345,900 4.82 3.22
11-06-23 4.72 4.78 4.68 283,900 4.78 3.20
11-06-22 4.72 4.79 4.71 300,400 4.72 3.16
11-06-21 4.67 4.75 4.67 335,700 4.72 3.16
Date Open High Low Vol Cls adjCls
11-06-20 4.65 4.70 4.64 366,900 4.67 3.12
11-06-17 4.56 4.64 4.55 390,300 4.64 3.10
11-06-16 4.66 4.74 4.56 455,300 4.57 3.06
11-06-15 4.73 4.73 4.63 317,300 4.66 3.12
11-06-14 4.55 4.76 4.54 632,900 4.76 3.18
11-06-13 4.80 4.80 4.50 2,268,800 4.52 3.02
11-06-10 4.95 4.98 4.75 1,199,000 4.79 3.20
11-06-09 5.04 5.07 5.03 394,500 5.04 3.34
11-06-08 5.05 5.07 5.02 440,400 5.05 3.35
Date Open High Low Vol Cls adjCls
11-06-07 5.08 5.09 5.01 490,400 5.05 3.35
11-06-06 5.13 5.14 5.05 586,900 5.06 3.36
11-06-03 5.11 5.11 5.04 358,300 5.06 3.36
11-06-02 5.09 5.12 5.09 314,800 5.11 3.39
11-06-01 5.06 5.12 5.05 392,600 5.08 3.37
11-05-31 5.07 5.12 5.05 451,000 5.05 3.35
11-05-27 5.08 5.10 5.05 322,600 5.08 3.37
11-05-26 5.02 5.05 4.99 357,000 5.04 3.34
11-05-25 4.99 5.05 4.96 448,800 4.97 3.30
Date Open High Low Vol Cls adjCls
11-05-24 4.93 4.98 4.93 275,100 4.98 3.30
11-05-23 4.89 4.95 4.89 317,700 4.94 3.28
11-05-20 4.91 4.93 4.90 243,600 4.93 3.27
11-05-19 4.91 4.94 4.89 286,200 4.93 3.27
11-05-18 4.88 4.93 4.87 354,800 4.92 3.26
11-05-17 4.88 4.89 4.84 339,900 4.88 3.24
11-05-16 4.85 4.91 4.83 473,800 4.89 3.24
11-05-13 4.82 4.85 4.81 161,000 4.82 3.20
11-05-12 4.80 4.84 4.78 252,000 4.83 3.20
Date Open High Low Vol Cls adjCls
11-05-11 4.80 4.83 4.78 243,000 4.83 3.20
11-05-10 4.82 4.82 4.79 366,500 4.80 3.18
11-05-09 4.88 4.88 4.83 592,300 4.85 3.19
11-05-06 4.87 4.87 4.82 489,800 4.83 3.18
11-05-05 4.85 4.87 4.80 986,300 4.85 3.19
11-05-04 4.77 4.83 4.76 935,900 4.83 3.18
11-05-03 4.76 4.77 4.74 180,000 4.77 3.14
11-05-02 4.75 4.77 4.73 378,000 4.77 3.14
11-04-29 4.76 4.76 4.70 301,000 4.72 3.10
Date Open High Low Vol Cls adjCls
11-04-28 4.72 4.73 4.69 421,000 4.70 3.09
11-04-27 4.73 4.74 4.69 240,300 4.69 3.08
11-04-26 4.66 4.73 4.66 300,800 4.71 3.10
11-04-25 4.70 4.71 4.67 318,800 4.68 3.08
11-04-21 4.72 4.73 4.70 309,500 4.70 3.09
11-04-20 4.70 4.73 4.70 222,100 4.71 3.10
11-04-19 4.70 4.72 4.68 241,500 4.69 3.08
11-04-18 4.67 4.69 4.64 280,500 4.69 3.08
11-04-15 4.66 4.68 4.64 168,000 4.68 3.08
Date Open High Low Vol Cls adjCls
11-04-14 4.66 4.67 4.64 201,100 4.66 3.06
11-04-13 4.68 4.68 4.64 285,700 4.67 3.07
11-04-12 4.66 4.66 4.62 347,500 4.62 3.04
11-04-11 4.67 4.68 4.64 326,800 4.64 3.05
11-04-08 4.67 4.69 4.64 508,600 4.66 3.06
11-04-07 4.74 4.79 4.68 845,100 4.72 3.07
11-04-06 4.80 4.81 4.77 372,300 4.79 3.12
11-04-05 4.78 4.80 4.76 361,700 4.79 3.12
11-04-04 4.72 4.78 4.71 444,200 4.76 3.10
Date Open High Low Vol Cls adjCls
11-04-01 4.76 4.76 4.67 270,400 4.71 3.07
11-03-31 4.75 4.75 4.66 265,800 4.67 3.04
11-03-30 4.67 4.70 4.64 286,300 4.69 3.06
11-03-29 4.65 4.68 4.61 534,700 4.63 3.02
11-03-28 4.74 4.77 4.64 689,700 4.65 3.03
11-03-25 4.75 4.77 4.72 279,600 4.72 3.07
11-03-24 4.76 4.77 4.74 255,200 4.74 3.09
11-03-23 4.71 4.76 4.70 368,800 4.75 3.09
11-03-22 4.70 4.71 4.68 207,400 4.71 3.07
Date Open High Low Vol Cls adjCls
11-03-21 4.65 4.70 4.64 373,000 4.70 3.06
11-03-18 4.68 4.69 4.63 284,900 4.63 3.02
11-03-17 4.70 4.70 4.61 359,900 4.66 3.04
11-03-16 4.64 4.66 4.58 310,200 4.59 2.99
11-03-15 4.62 4.66 4.52 424,500 4.66 3.04
11-03-14 4.65 4.66 4.63 217,400 4.64 3.02
11-03-11 4.62 4.69 4.61 324,000 4.66 3.04
11-03-10 4.73 4.74 4.58 888,500 4.63 3.02
11-03-09 4.79 4.83 4.78 573,600 4.79 3.06
Date Open High Low Vol Cls adjCls
11-03-08 4.78 4.81 4.77 476,300 4.80 3.07
11-03-07 4.74 4.78 4.73 455,600 4.75 3.04
11-03-04 4.74 4.74 4.71 336,800 4.72 3.02
11-03-03 4.69 4.75 4.68 472,600 4.75 3.04
11-03-02 4.65 4.70 4.65 260,200 4.70 3.01
11-03-01 4.66 4.67 4.65 317,600 4.67 2.99
11-02-28 4.65 4.66 4.62 376,000 4.66 2.98
11-02-25 4.61 4.64 4.60 452,900 4.62 2.96
11-02-24 4.63 4.63 4.60 345,600 4.60 2.94
Date Open High Low Vol Cls adjCls
11-02-23 4.58 4.62 4.58 175,100 4.62 2.96
11-02-22 4.65 4.65 4.56 588,200 4.57 2.92
11-02-18 4.63 4.65 4.62 316,600 4.62 2.96
11-02-17 4.63 4.64 4.62 183,300 4.63 2.96
11-02-16 4.67 4.67 4.60 280,600 4.64 2.97
11-02-15 4.62 4.62 4.59 271,400 4.61 2.95
11-02-14 4.57 4.61 4.56 227,600 4.61 2.95
11-02-11 4.57 4.59 4.55 236,700 4.56 2.92
11-02-10 4.58 4.58 4.56 204,800 4.56 2.92
Date Open High Low Vol Cls adjCls
11-02-09 4.58 4.59 4.56 224,100 4.58 2.93
11-02-08 4.59 4.60 4.57 258,000 4.57 2.92
11-02-07 4.60 4.62 4.58 400,300 4.59 2.94
11-02-04 4.61 4.62 4.58 405,200 4.62 2.93
11-02-03 4.59 4.61 4.58 293,000 4.60 2.92
11-02-02 4.60 4.60 4.55 312,400 4.58 2.90
11-02-01 4.54 4.58 4.53 318,800 4.57 2.90
11-01-31 4.52 4.54 4.50 250,700 4.54 2.88
11-01-28 4.51 4.52 4.50 340,800 4.50 2.85
Date Open High Low Vol Cls adjCls
11-01-27 4.52 4.53 4.50 288,100 4.51 2.86
11-01-26 4.53 4.54 4.49 329,400 4.50 2.85
11-01-25 4.50 4.54 4.49 280,700 4.53 2.87
11-01-24 4.49 4.52 4.48 345,500 4.49 2.85
11-01-21 4.47 4.50 4.46 271,400 4.50 2.85
11-01-20 4.44 4.48 4.43 325,700 4.45 2.82
11-01-19 4.51 4.52 4.43 458,100 4.45 2.82
11-01-18 4.46 4.52 4.46 321,300 4.49 2.85
11-01-14 4.55 4.55 4.46 337,100 4.49 2.85
Date Open High Low Vol Cls adjCls
11-01-13 4.51 4.52 4.50 233,900 4.52 2.86
11-01-12 4.49 4.52 4.49 255,900 4.51 2.86
11-01-11 4.46 4.49 4.45 224,700 4.49 2.85
11-01-10 4.45 4.48 4.44 240,500 4.46 2.83
11-01-07 4.42 4.45 4.41 351,700 4.45 2.82
11-01-06 4.42 4.43 4.40 214,000 4.41 2.80
11-01-05 4.45 4.45 4.42 353,000 4.42 2.80
11-01-04 4.46 4.47 4.43 208,800 4.44 2.81
11-01-03 4.45 4.48 4.42 317,100 4.46 2.83
Date Open High Low Vol Cls adjCls
10-12-31 4.43 4.45 4.42 301,000 4.43 2.81
10-12-30 4.46 4.47 4.43 214,400 4.44 2.81
10-12-29 4.44 4.50 4.44 240,800 4.46 2.83
10-12-28 4.45 4.51 4.44 211,900 4.49 2.85
10-12-27 4.50 4.52 4.47 317,300 4.51 2.83
10-12-23 4.49 4.49 4.46 194,000 4.49 2.82
10-12-22 4.42 4.49 4.42 302,500 4.48 2.81
10-12-21 4.43 4.47 4.40 313,700 4.47 2.81
10-12-20 4.45 4.48 4.41 262,800 4.42 2.77
Date Open High Low Vol Cls adjCls
10-12-17 4.40 4.45 4.37 202,900 4.45 2.79
10-12-16 4.35 4.44 4.32 548,500 4.40 2.76
10-12-15 4.14 4.30 4.14 596,500 4.30 2.70
10-12-14 4.16 4.23 4.14 611,900 4.16 2.61
10-12-13 4.35 4.37 4.14 1,322,000 4.24 2.66
10-12-10 4.41 4.45 4.36 450,300 4.38 2.75
10-12-09 4.50 4.51 4.41 526,200 4.42 2.77
10-12-08 4.59 4.59 4.53 346,300 4.54 2.82
10-12-07 4.56 4.57 4.53 240,400 4.55 2.83
Date Open High Low Vol Cls adjCls
10-12-06 4.57 4.57 4.51 290,400 4.57 2.84
10-12-03 4.55 4.57 4.52 224,400 4.57 2.84
10-12-02 4.54 4.57 4.53 285,900 4.57 2.84
10-12-01 4.53 4.55 4.50 578,700 4.55 2.83
10-11-30 4.52 4.53 4.50 306,300 4.52 2.81
10-11-29 4.63 4.63 4.52 310,400 4.52 2.81
10-11-26 4.61 4.61 4.54 127,200 4.59 2.85
10-11-24 4.50 4.55 4.50 198,600 4.55 2.83
10-11-23 4.51 4.51 4.47 202,000 4.50 2.80
Date Open High Low Vol Cls adjCls
10-11-22 4.52 4.57 4.49 436,100 4.50 2.80
10-11-19 4.46 4.53 4.44 362,500 4.51 2.80
10-11-18 4.50 4.50 4.41 304,200 4.46 2.77
10-11-17 4.31 4.40 4.27 504,400 4.40 2.74
10-11-16 4.28 4.31 4.10 1,436,400 4.31 2.68
10-11-15 4.53 4.56 4.31 923,700 4.31 2.68
10-11-12 4.63 4.64 4.45 914,600 4.53 2.82
10-11-11 4.72 4.72 4.61 639,900 4.64 2.89
10-11-10 4.71 4.74 4.70 169,500 4.74 2.95
Date Open High Low Vol Cls adjCls
10-11-09 4.70 4.71 4.69 336,700 4.70 2.92
10-11-08 4.67 4.72 4.66 446,900 4.72 2.93
10-11-05 4.73 4.75 4.70 416,600 4.75 2.93
10-11-04 4.70 4.74 4.70 463,700 4.73 2.91
10-11-03 4.71 4.72 4.68 306,600 4.70 2.90
10-11-02 4.67 4.70 4.66 323,300 4.68 2.88
10-11-01 4.63 4.67 4.62 315,500 4.66 2.87
10-10-29 4.60 4.64 4.60 221,300 4.64 2.86
10-10-28 4.63 4.63 4.58 251,000 4.60 2.83
Date Open High Low Vol Cls adjCls
10-10-27 4.59 4.60 4.56 230,800 4.58 2.82
10-10-26 4.56 4.60 4.56 264,300 4.60 2.83
10-10-25 4.56 4.58 4.56 289,500 4.58 2.82
10-10-22 4.55 4.57 4.55 184,400 4.57 2.82
10-10-21 4.53 4.57 4.53 223,700 4.57 2.82
10-10-20 4.52 4.54 4.50 300,100 4.52 2.79
10-10-19 4.51 4.54 4.50 276,000 4.52 2.79
10-10-18 4.53 4.53 4.50 280,900 4.50 2.77
10-10-15 4.54 4.55 4.53 193,200 4.53 2.79
Date Open High Low Vol Cls adjCls
10-10-14 4.53 4.57 4.52 477,600 4.53 2.79
10-10-13 4.55 4.58 4.52 285,000 4.52 2.79
10-10-12 4.57 4.58 4.53 451,100 4.56 2.81
10-10-11 4.63 4.65 4.60 394,500 4.65 2.84
10-10-08 4.54 4.64 4.54 441,400 4.62 2.82
10-10-07 4.55 4.58 4.54 385,400 4.56 2.78
10-10-06 4.54 4.55 4.52 310,600 4.55 2.78
10-10-05 4.54 4.54 4.51 301,000 4.51 2.75
10-10-04 4.53 4.53 4.50 216,500 4.50 2.75
Date Open High Low Vol Cls adjCls
10-10-01 4.48 4.51 4.47 320,700 4.51 2.75
10-09-30 4.49 4.49 4.46 246,900 4.47 2.73
10-09-29 4.47 4.49 4.46 237,800 4.48 2.74
10-09-28 4.49 4.49 4.44 233,900 4.48 2.74
10-09-27 4.49 4.49 4.43 458,600 4.46 2.72
10-09-24 4.48 4.50 4.47 208,500 4.50 2.75
10-09-23 4.49 4.50 4.47 258,400 4.49 2.74
10-09-22 4.47 4.50 4.47 222,100 4.49 2.74
10-09-21 4.48 4.50 4.47 198,500 4.50 2.75
Date Open High Low Vol Cls adjCls
10-09-20 4.47 4.50 4.45 238,700 4.48 2.74
10-09-17 4.46 4.47 4.44 237,300 4.47 2.73
10-09-16 4.45 4.47 4.45 134,800 4.47 2.73
10-09-15 4.48 4.48 4.44 274,200 4.45 2.72
10-09-14 4.46 4.50 4.45 219,900 4.46 2.72
10-09-13 4.50 4.53 4.46 417,100 4.47 2.73
10-09-10 4.52 4.52 4.46 305,200 4.48 2.74
10-09-09 4.49 4.54 4.49 527,700 4.54 2.75
10-09-08 4.48 4.50 4.47 409,900 4.50 2.72
Date Open High Low Vol Cls adjCls
10-09-07 4.42 4.48 4.42 316,700 4.47 2.70
10-09-03 4.41 4.45 4.40 252,700 4.45 2.69
10-09-02 4.36 4.42 4.36 286,300 4.41 2.67
10-09-01 4.36 4.42 4.35 380,000 4.39 2.65
10-08-31 4.34 4.38 4.31 354,700 4.35 2.63
10-08-30 4.44 4.44 4.32 792,900 4.34 2.62
10-08-27 4.45 4.45 4.37 211,100 4.44 2.68
10-08-26 4.36 4.41 4.36 325,400 4.36 2.64
10-08-25 4.42 4.44 4.34 760,200 4.36 2.64
Date Open High Low Vol Cls adjCls
10-08-24 4.46 4.47 4.41 340,800 4.44 2.68
10-08-23 4.50 4.50 4.46 252,500 4.47 2.70
10-08-20 4.44 4.47 4.41 382,100 4.47 2.70
10-08-19 4.45 4.47 4.44 295,400 4.47 2.70
10-08-18 4.43 4.46 4.41 350,300 4.44 2.68
10-08-17 4.43 4.44 4.39 495,500 4.41 2.67
10-08-16 4.44 4.44 4.38 280,300 4.42 2.67
10-08-13 4.46 4.48 4.38 474,400 4.41 2.67
10-08-12 4.45 4.49 4.44 245,700 4.47 2.70
Date Open High Low Vol Cls adjCls
10-08-11 4.47 4.50 4.44 419,900 4.50 2.72
10-08-10 4.45 4.55 4.44 543,700 4.55 2.73
10-08-09 4.45 4.51 4.44 617,800 4.45 2.67
10-08-06 4.43 4.46 4.42 266,800 4.43 2.65
10-08-05 4.43 4.47 4.43 280,000 4.43 2.65
10-08-04 4.42 4.48 4.39 374,700 4.47 2.68
10-08-03 4.40 4.46 4.39 407,100 4.40 2.64
10-08-02 4.39 4.45 4.38 488,600 4.38 2.62
10-07-30 4.32 4.39 4.31 309,000 4.34 2.60
Date Open High Low Vol Cls adjCls
10-07-29 4.36 4.40 4.30 756,800 4.34 2.60
10-07-28 4.48 4.50 4.36 569,600 4.36 2.61
10-07-27 4.49 4.50 4.45 288,100 4.45 2.67
10-07-26 4.42 4.49 4.39 401,300 4.47 2.68
10-07-23 4.38 4.41 4.37 238,700 4.40 2.64
10-07-22 4.33 4.39 4.33 258,300 4.38 2.62
10-07-21 4.35 4.35 4.30 242,400 4.31 2.58
10-07-20 4.35 4.36 4.27 446,300 4.28 2.56
10-07-19 4.33 4.38 4.32 325,200 4.35 2.61
Date Open High Low Vol Cls adjCls
10-07-16 4.31 4.33 4.29 215,300 4.31 2.58
10-07-15 4.30 4.30 4.29 138,200 4.30 2.58
10-07-14 4.32 4.32 4.26 311,200 4.29 2.57
10-07-13 4.32 4.38 4.30 485,900 4.30 2.58
10-07-12 4.28 4.32 4.25 268,400 4.30 2.58
10-07-09 4.28 4.32 4.27 364,500 4.30 2.55
10-07-08 4.28 4.30 4.24 287,400 4.24 2.51
10-07-07 4.26 4.29 4.25 346,600 4.29 2.54
10-07-06 4.23 4.27 4.23 279,100 4.24 2.51
Date Open High Low Vol Cls adjCls
10-07-02 4.22 4.24 4.21 248,400 4.23 2.51
10-07-01 4.21 4.23 4.17 383,300 4.22 2.50
10-06-30 4.20 4.24 4.19 337,400 4.21 2.50
10-06-29 4.25 4.25 4.15 325,600 4.16 2.47
10-06-28 4.24 4.26 4.20 406,700 4.25 2.52
10-06-25 4.19 4.22 4.13 459,200 4.22 2.50
10-06-24 4.13 4.15 4.12 257,400 4.14 2.46
10-06-23 4.20 4.20 4.11 449,200 4.12 2.44
10-06-22 4.18 4.21 4.17 265,400 4.18 2.48
Date Open High Low Vol Cls adjCls
10-06-21 4.36 4.36 4.16 278,400 4.18 2.48
10-06-18 4.14 4.17 4.13 257,500 4.16 2.47
10-06-17 4.11 4.13 4.09 171,400 4.13 2.45
10-06-16 4.07 4.11 4.07 262,600 4.10 2.43
10-06-15 4.08 4.09 4.06 259,800 4.06 2.41
10-06-14 4.08 4.09 4.05 325,300 4.06 2.41
10-06-11 4.05 4.09 4.05 182,300 4.06 2.41
10-06-10 4.08 4.09 4.05 306,500 4.08 2.42
10-06-09 4.08 4.08 4.01 167,500 4.02 2.38
Date Open High Low Vol Cls adjCls
10-06-08 4.06 4.09 4.00 325,600 4.05 2.38
10-06-07 4.05 4.08 4.04 145,900 4.07 2.39
10-06-04 4.05 4.09 4.02 281,000 4.03 2.36
10-06-03 4.08 4.09 4.05 261,700 4.05 2.38
10-06-02 4.07 4.10 4.04 369,300 4.04 2.37
10-06-01 4.08 4.10 4.06 232,900 4.07 2.39
10-05-28 4.14 4.14 4.06 234,300 4.08 2.39
10-05-27 4.12 4.14 4.10 428,100 4.11 2.41
10-05-26 4.13 4.13 4.06 364,900 4.07 2.39
Date Open High Low Vol Cls adjCls
10-05-25 4.01 4.06 3.91 357,400 4.06 2.38
10-05-24 3.99 4.13 3.95 458,900 4.06 2.38
10-05-21 3.86 4.00 3.80 368,000 3.95 2.32
10-05-20 3.94 3.94 3.76 588,900 3.84 2.25
10-05-19 4.13 4.13 3.92 593,700 3.98 2.34
10-05-18 4.14 4.16 4.10 219,800 4.10 2.41
10-05-17 4.17 4.17 4.06 218,400 4.10 2.41
10-05-14 4.20 4.22 4.12 407,400 4.17 2.45
10-05-13 4.20 4.25 4.18 340,400 4.20 2.46
Date Open High Low Vol Cls adjCls
10-05-12 4.25 4.25 4.19 290,600 4.20 2.46
10-05-11 4.08 4.24 4.08 353,100 4.23 2.48
10-05-10 4.25 4.25 4.10 498,100 4.13 2.42
10-05-07 3.95 4.09 3.90 815,800 4.04 2.35
10-05-06 4.20 4.21 3.49 1,508,900 3.96 2.30
10-05-05 4.32 4.34 4.12 891,700 4.18 2.43
10-05-04 4.33 4.36 4.33 440,500 4.35 2.53
10-05-03 4.33 4.37 4.32 472,800 4.35 2.53
10-04-30 4.32 4.36 4.32 231,200 4.33 2.51
Date Open High Low Vol Cls adjCls
10-04-29 4.41 4.41 4.34 223,000 4.34 2.52
10-04-28 4.35 4.37 4.33 248,700 4.34 2.52
10-04-27 4.35 4.38 4.35 309,100 4.36 2.53
10-04-26 4.42 4.42 4.37 235,700 4.37 2.54
10-04-23 4.32 4.39 4.32 267,500 4.37 2.54
10-04-22 4.31 4.34 4.31 175,600 4.34 2.52
10-04-21 4.34 4.35 4.31 280,000 4.31 2.50
10-04-20 4.32 4.35 4.32 344,000 4.33 2.51
10-04-19 4.29 4.31 4.28 190,600 4.31 2.50
Date Open High Low Vol Cls adjCls
10-04-16 4.33 4.33 4.29 316,500 4.29 2.49
10-04-15 4.33 4.34 4.31 229,300 4.31 2.50
10-04-14 4.34 4.36 4.33 314,300 4.34 2.52
10-04-13 4.32 4.34 4.32 225,900 4.32 2.51
10-04-12 4.32 4.35 4.32 295,600 4.32 2.51
10-04-09 4.35 4.36 4.30 313,700 4.34 2.52
10-04-08 4.31 4.34 4.28 318,600 4.31 2.50
10-04-07 4.35 4.35 4.27 544,700 4.28 2.48
10-04-06 4.42 4.42 4.36 540,900 4.36 2.51
Date Open High Low Vol Cls adjCls
10-04-05 4.42 4.43 4.39 528,600 4.42 2.54
10-04-01 4.37 4.38 4.34 410,400 4.37 2.51
10-03-31 4.35 4.35 4.32 335,500 4.34 2.49
10-03-30 4.35 4.36 4.32 245,600 4.33 2.49
10-03-29 4.43 4.43 4.30 544,200 4.34 2.49
10-03-26 4.28 4.34 4.27 369,800 4.33 2.49
10-03-25 4.29 4.29 4.23 402,700 4.26 2.45
10-03-24 4.17 4.28 4.17 970,800 4.23 2.43
10-03-23 4.06 4.10 4.05 396,600 4.09 2.35
Date Open High Low Vol Cls adjCls
10-03-22 4.05 4.07 4.01 235,200 4.06 2.33
10-03-19 4.06 4.06 4.02 223,600 4.06 2.33
10-03-18 4.03 4.04 4.02 111,800 4.04 2.32
10-03-17 4.01 4.04 4.01 249,700 4.03 2.32
10-03-16 3.99 4.01 3.99 167,900 4.01 2.30
10-03-15 4.00 4.00 3.95 182,600 4.00 2.30
10-03-12 4.00 4.00 3.97 146,300 3.97 2.28
10-03-11 3.96 4.00 3.95 130,700 4.00 2.30
10-03-10 3.95 3.96 3.92 305,800 3.94 2.26
Date Open High Low Vol Cls adjCls
10-03-09 4.00 4.01 3.98 311,100 3.98 2.27
10-03-08 3.98 4.00 3.98 191,100 3.99 2.27
10-03-05 3.92 3.98 3.92 300,600 3.98 2.27
10-03-04 3.91 3.98 3.91 340,400 3.91 2.23
10-03-03 3.90 3.94 3.89 307,000 3.94 2.24
10-03-02 3.90 3.91 3.88 347,300 3.90 2.22
10-03-01 3.90 3.90 3.89 223,300 3.90 2.22
10-02-26 3.76 3.90 3.76 236,100 3.90 2.22
10-02-25 3.86 3.90 3.85 350,000 3.88 2.21
Date Open High Low Vol Cls adjCls
10-02-24 3.92 3.92 3.84 306,700 3.88 2.21
10-02-23 3.85 3.87 3.84 150,100 3.87 2.20
10-02-22 3.83 3.85 3.81 222,100 3.85 2.19
10-02-19 3.80 3.83 3.79 218,200 3.81 2.17
10-02-18 3.75 3.78 3.74 182,500 3.78 2.15
10-02-17 3.72 3.74 3.70 273,500 3.74 2.13
10-02-16 3.66 3.71 3.64 400,100 3.71 2.11
10-02-12 3.66 3.66 3.63 200,300 3.63 2.07
10-02-11 3.70 3.71 3.66 224,500 3.66 2.09
Date Open High Low Vol Cls adjCls
10-02-10 3.66 3.75 3.66 213,900 3.69 2.10
10-02-09 3.64 3.68 3.60 239,900 3.64 2.07
10-02-08 3.60 3.65 3.56 379,400 3.63 2.07
10-02-05 3.78 3.79 3.58 568,800 3.61 2.06
10-02-04 3.85 3.87 3.80 306,400 3.80 2.14
10-02-03 3.86 3.89 3.79 348,600 3.85 2.17
10-02-02 3.82 3.85 3.80 173,100 3.85 2.17
10-02-01 3.77 3.83 3.76 313,000 3.78 2.13
10-01-29 3.88 3.88 3.76 264,000 3.76 2.12
Date Open High Low Vol Cls adjCls
10-01-28 3.79 3.82 3.76 165,300 3.78 2.13
10-01-27 3.83 3.83 3.77 436,900 3.78 2.13
10-01-26 3.85 3.86 3.80 221,600 3.82 2.16
10-01-25 3.87 3.87 3.83 322,000 3.83 2.16
10-01-22 3.87 3.88 3.85 391,100 3.86 2.18
10-01-21 3.91 3.91 3.86 215,200 3.87 2.18
10-01-20 3.87 3.89 3.86 168,700 3.89 2.20
10-01-19 3.93 3.93 3.86 321,600 3.87 2.18
10-01-15 3.87 3.87 3.81 238,800 3.86 2.18
Date Open High Low Vol Cls adjCls
10-01-14 3.86 3.87 3.82 385,200 3.83 2.16
10-01-13 3.91 3.91 3.86 252,400 3.88 2.19
10-01-12 3.86 3.89 3.85 310,600 3.89 2.20
10-01-11 3.85 3.87 3.84 210,500 3.87 2.18
10-01-08 3.82 3.85 3.81 197,900 3.85 2.17
10-01-07 3.82 3.82 3.78 183,000 3.82 2.16
10-01-06 3.87 3.87 3.77 223,000 3.79 2.14
10-01-05 3.76 3.80 3.76 304,700 3.80 2.14
10-01-04 3.77 3.79 3.73 406,200 3.76 2.12
Date Open High Low Vol Cls adjCls
09-12-31 3.74 3.77 3.74 107,000 3.76 2.12
09-12-30 3.77 3.78 3.73 250,900 3.73 2.11
09-12-29 3.78 3.80 3.78 214,100 3.78 2.13
09-12-28 3.78 3.80 3.76 288,800 3.80 2.14
09-12-24 3.78 3.80 3.77 198,000 3.80 2.13
09-12-23 3.85 3.85 3.76 303,500 3.77 2.11
09-12-22 3.75 3.77 3.73 245,500 3.76 2.10
09-12-21 3.75 3.76 3.74 315,800 3.76 2.10
09-12-18 3.69 3.74 3.69 428,200 3.74 2.09
Date Open High Low Vol Cls adjCls
09-12-17 3.69 3.70 3.65 364,800 3.70 2.07
09-12-16 3.65 3.69 3.65 269,100 3.69 2.06
09-12-15 3.65 3.65 3.60 222,700 3.64 2.04
09-12-14 3.61 3.64 3.61 212,700 3.64 2.04
09-12-11 3.60 3.62 3.59 184,400 3.62 2.02
09-12-10 3.60 3.62 3.59 154,200 3.59 2.01
09-12-09 3.58 3.60 3.58 156,400 3.59 2.01
09-12-08 3.60 3.61 3.57 129,000 3.57 2.00
09-12-07 3.58 3.61 3.57 162,700 3.59 2.01
Date Open High Low Vol Cls adjCls
09-12-04 3.61 3.63 3.61 257,300 3.62 2.00
09-12-03 3.61 3.61 3.58 399,200 3.58 1.98
09-12-02 3.62 3.63 3.59 303,000 3.59 1.99
09-12-01 3.65 3.65 3.58 319,100 3.60 1.99
09-11-30 3.59 3.60 3.56 177,100 3.59 1.99
09-11-27 3.54 3.57 3.51 97,100 3.57 1.98
09-11-25 3.54 3.57 3.54 216,900 3.57 1.98
09-11-24 3.55 3.57 3.53 296,900 3.54 1.96
09-11-23 3.56 3.56 3.53 256,900 3.55 1.97
Date Open High Low Vol Cls adjCls
09-11-20 3.56 3.60 3.53 293,600 3.53 1.96
09-11-19 3.53 3.56 3.53 151,600 3.56 1.97
09-11-18 3.57 3.57 3.53 227,800 3.55 1.97
09-11-17 3.52 3.55 3.51 190,400 3.53 1.96
09-11-16 3.50 3.53 3.49 165,500 3.51 1.94
09-11-13 3.49 3.50 3.48 110,000 3.49 1.93
09-11-12 3.50 3.51 3.48 219,900 3.48 1.93
09-11-11 3.54 3.55 3.51 291,700 3.51 1.94
09-11-10 3.55 3.56 3.51 291,400 3.53 1.96
Date Open High Low Vol Cls adjCls
09-11-09 3.55 3.57 3.54 257,400 3.56 1.97
09-11-06 3.55 3.57 3.54 143,600 3.56 1.95
09-11-05 3.53 3.57 3.53 234,300 3.54 1.94
09-11-04 3.54 3.58 3.52 199,900 3.53 1.94
09-11-03 3.30 3.54 3.05 212,200 3.53 1.94
09-11-02 3.51 3.53 3.50 212,300 3.51 1.92
09-10-30 3.57 3.58 3.47 346,100 3.47 1.90
09-10-29 3.57 3.57 3.52 310,200 3.55 1.95
09-10-28 3.60 3.60 3.47 327,000 3.47 1.90
Date Open High Low Vol Cls adjCls
09-10-27 3.57 3.58 3.54 188,400 3.55 1.95
09-10-26 3.57 3.58 3.55 200,900 3.56 1.95
09-10-23 3.55 3.57 3.54 200,300 3.55 1.95
09-10-22 3.54 3.56 3.54 103,000 3.54 1.94
09-10-21 3.54 3.56 3.53 120,000 3.54 1.94
09-10-20 3.55 3.55 3.52 121,100 3.52 1.93
09-10-19 3.51 3.55 3.50 157,300 3.53 1.94
09-10-16 3.51 3.55 3.50 177,300 3.50 1.92
09-10-15 3.54 3.55 3.52 155,800 3.52 1.93
Date Open High Low Vol Cls adjCls
09-10-14 3.56 3.57 3.53 267,900 3.55 1.95
09-10-13 3.54 3.55 3.53 120,100 3.55 1.95
09-10-12 3.55 3.56 3.53 259,100 3.54 1.94
09-10-09 3.52 3.57 3.52 279,200 3.54 1.94
09-10-08 3.56 3.57 3.53 386,200 3.54 1.92
09-10-07 3.57 3.57 3.52 231,300 3.55 1.93
09-10-06 3.54 3.58 3.53 295,600 3.55 1.93
09-10-05 3.52 3.53 3.48 142,300 3.52 1.91
09-10-02 3.51 3.52 3.46 356,500 3.50 1.90
Date Open High Low Vol Cls adjCls
09-10-01 3.53 3.55 3.51 212,000 3.53 1.92
09-09-30 3.54 3.56 3.53 105,000 3.55 1.93
09-09-29 3.53 3.57 3.52 322,500 3.55 1.93
09-09-28 3.67 3.67 3.52 196,200 3.54 1.92
09-09-25 3.50 3.54 3.48 249,600 3.52 1.91
09-09-24 3.50 3.54 3.49 322,400 3.52 1.91
09-09-23 3.49 3.55 3.48 384,000 3.50 1.90
09-09-22 3.45 3.52 3.45 455,400 3.51 1.91
09-09-21 3.42 3.46 3.42 302,500 3.46 1.88
Date Open High Low Vol Cls adjCls
09-09-18 3.49 3.50 3.43 347,200 3.45 1.88
09-09-17 3.49 3.50 3.47 133,200 3.50 1.90
09-09-16 3.45 3.49 3.45 201,300 3.47 1.89
09-09-15 3.41 3.44 3.41 284,200 3.44 1.87
09-09-14 3.36 3.41 3.35 314,100 3.41 1.85
09-09-11 3.35 3.38 3.34 193,500 3.37 1.83
09-09-10 3.32 3.36 3.31 198,000 3.36 1.83
09-09-09 3.35 3.35 3.31 259,800 3.31 1.80
09-09-08 3.31 3.34 3.28 437,400 3.34 1.80
Date Open High Low Vol Cls adjCls
09-09-04 3.27 3.29 3.24 535,500 3.28 1.77
09-09-03 3.27 3.28 3.24 298,900 3.24 1.75
09-09-02 3.26 3.28 3.25 198,000 3.25 1.75
09-09-01 3.31 3.31 3.26 164,200 3.27 1.76
09-08-31 3.26 3.30 3.26 238,200 3.28 1.77
09-08-28 3.33 3.34 3.28 338,800 3.28 1.77
09-08-27 3.37 3.39 3.31 544,000 3.31 1.78
09-08-26 3.51 3.51 3.32 354,400 3.36 1.81
09-08-25 3.29 3.34 3.28 199,400 3.32 1.79
Date Open High Low Vol Cls adjCls
09-08-24 3.30 3.35 3.27 379,800 3.28 1.77
09-08-21 3.32 3.34 3.29 369,900 3.30 1.78
09-08-20 3.25 3.30 3.25 167,300 3.30 1.78
09-08-19 3.24 3.25 3.22 212,800 3.24 1.75
09-08-18 3.27 3.30 3.24 266,800 3.25 1.75
09-08-17 3.32 3.33 3.22 470,200 3.25 1.75
09-08-14 3.36 3.40 3.35 224,400 3.35 1.81
09-08-13 3.39 3.42 3.37 472,800 3.37 1.82
09-08-12 3.41 3.42 3.37 458,600 3.40 1.83
Date Open High Low Vol Cls adjCls
09-08-11 3.42 3.43 3.39 434,700 3.39 1.83
09-08-10 3.40 3.43 3.38 241,300 3.42 1.84
09-08-07 3.38 3.42 3.37 265,500 3.42 1.83
09-08-06 3.40 3.44 3.36 282,000 3.36 1.79
09-08-05 3.38 3.41 3.36 267,800 3.41 1.82
09-08-04 3.35 3.40 3.34 282,600 3.36 1.79
09-08-03 3.35 3.36 3.33 462,500 3.35 1.79
09-07-31 3.30 3.34 3.27 255,500 3.33 1.78
09-07-30 3.25 3.32 3.22 337,300 3.30 1.76
Date Open High Low Vol Cls adjCls
09-07-29 3.25 3.26 3.18 330,400 3.23 1.73
09-07-28 3.44 3.44 3.20 166,500 3.25 1.74
09-07-27 3.22 3.24 3.20 269,800 3.22 1.72
09-07-24 3.17 3.20 3.17 117,800 3.18 1.70
09-07-23 3.15 3.20 3.05 231,700 3.17 1.69
09-07-22 3.13 3.15 3.10 131,100 3.15 1.68
09-07-21 3.14 3.15 3.10 116,200 3.13 1.67
09-07-20 3.08 3.13 3.08 92,000 3.13 1.67
09-07-17 3.08 3.10 3.06 69,600 3.09 1.65
Date Open High Low Vol Cls adjCls
09-07-16 3.06 3.08 3.05 117,900 3.06 1.63
09-07-15 3.07 3.09 3.05 157,800 3.05 1.63
09-07-14 3.05 3.06 3.02 118,800 3.06 1.63
09-07-13 3.02 3.05 3.00 153,200 3.05 1.63
09-07-10 2.99 3.04 2.98 205,700 3.01 1.61
09-07-09 2.99 3.03 2.97 244,800 3.02 1.60
09-07-08 3.02 3.03 2.94 329,800 2.97 1.57
09-07-07 3.05 3.08 3.00 150,800 3.03 1.60
09-07-06 3.05 3.08 3.05 62,000 3.07 1.62
Date Open High Low Vol Cls adjCls
09-07-02 3.06 3.09 3.05 145,100 3.09 1.63
09-07-01 3.05 3.09 3.04 106,700 3.08 1.63
09-06-30 3.11 3.11 3.04 160,700 3.05 1.61
09-06-29 3.05 3.09 3.03 215,100 3.06 1.62
09-06-26 3.05 3.08 3.02 221,100 3.05 1.61
09-06-25 3.03 3.04 3.01 98,000 3.04 1.61
09-06-24 3.04 3.05 3.01 139,700 3.02 1.60
09-06-23 3.01 3.04 2.98 166,200 3.04 1.61
09-06-22 3.00 3.01 2.98 193,800 3.01 1.59
Date Open High Low Vol Cls adjCls
09-06-19 3.00 3.00 2.98 171,500 3.00 1.59
09-06-18 2.99 3.00 2.97 223,500 2.99 1.58
09-06-17 3.05 3.05 2.97 144,500 2.98 1.58
09-06-16 3.05 3.08 3.00 152,900 3.04 1.61
09-06-15 3.10 3.10 3.01 202,900 3.04 1.61
09-06-12 3.08 3.13 3.05 101,600 3.12 1.65
09-06-11 3.06 3.10 3.05 191,800 3.10 1.64
09-06-10 3.07 3.07 3.03 118,400 3.06 1.62
09-06-09 3.03 3.07 3.02 342,500 3.07 1.62
Date Open High Low Vol Cls adjCls
09-06-08 3.04 3.05 3.02 159,100 3.02 1.58
09-06-05 3.04 3.06 3.03 268,900 3.05 1.60
09-06-04 3.02 3.02 3.01 116,100 3.01 1.58
09-06-03 3.01 3.02 2.98 84,800 3.02 1.58
09-06-02 2.97 3.03 2.97 342,400 3.03 1.59
09-06-01 3.01 3.03 2.95 416,400 2.97 1.56
09-05-29 2.97 3.04 2.96 265,200 2.98 1.56
09-05-28 2.95 2.99 2.95 323,800 2.99 1.57
09-05-27 2.89 2.95 2.89 267,900 2.93 1.53
Date Open High Low Vol Cls adjCls
09-05-26 2.83 2.89 2.83 158,800 2.89 1.51
09-05-22 2.84 2.85 2.80 365,500 2.83 1.48
09-05-21 2.85 2.88 2.81 387,000 2.83 1.48
09-05-20 2.82 2.89 2.81 272,000 2.85 1.49
09-05-19 2.81 2.83 2.78 165,300 2.80 1.47
09-05-18 2.77 2.81 2.76 249,500 2.80 1.47
09-05-15 2.78 2.82 2.74 349,900 2.77 1.45
09-05-14 2.78 2.80 2.77 167,800 2.79 1.46
09-05-13 2.83 2.86 2.72 325,900 2.79 1.46
Date Open High Low Vol Cls adjCls
09-05-12 2.86 2.90 2.82 365,800 2.83 1.48
09-05-11 2.87 2.91 2.84 302,100 2.87 1.50
09-05-08 2.89 2.95 2.89 331,000 2.93 1.52
09-05-07 2.87 2.90 2.85 361,200 2.86 1.48
09-05-06 2.79 2.84 2.75 466,900 2.82 1.46
09-05-05 2.82 2.84 2.74 1,061,400 2.74 1.42
09-05-04 2.79 2.84 2.79 303,900 2.82 1.46
09-05-01 2.78 2.82 2.75 382,200 2.78 1.44
09-04-30 2.72 2.79 2.71 102,600 2.77 1.44
Date Open High Low Vol Cls adjCls
09-04-29 2.66 2.73 2.66 192,200 2.73 1.41
09-04-28 2.69 2.70 2.65 310,900 2.67 1.38
09-04-27 2.69 2.70 2.64 188,600 2.66 1.38
09-04-24 2.69 2.71 2.67 144,400 2.70 1.40
09-04-23 2.67 2.70 2.65 115,300 2.70 1.40
09-04-22 2.66 2.70 2.65 234,800 2.69 1.39
09-04-21 2.66 2.69 2.64 115,800 2.68 1.39
09-04-20 2.67 2.68 2.63 333,800 2.67 1.38
09-04-17 2.69 2.74 2.67 239,400 2.68 1.39
Date Open High Low Vol Cls adjCls
09-04-16 2.58 2.69 2.58 211,300 2.69 1.39
09-04-15 2.55 2.60 2.55 68,200 2.60 1.35
09-04-14 2.54 2.60 2.53 160,100 2.60 1.35
09-04-13 2.52 2.59 2.52 149,800 2.56 1.33
09-04-09 2.50 2.55 2.50 101,400 2.53 1.31
09-04-08 2.51 2.53 2.49 118,300 2.51 1.29
09-04-07 2.51 2.54 2.47 93,600 2.48 1.27
09-04-06 2.52 2.59 2.51 146,400 2.52 1.29
09-04-03 2.55 2.55 2.51 88,100 2.54 1.30
Date Open High Low Vol Cls adjCls
09-04-02 2.51 2.56 2.51 161,400 2.55 1.31
09-04-01 2.45 2.49 2.43 97,100 2.47 1.26
09-03-31 2.43 2.45 2.41 98,900 2.45 1.25
09-03-30 2.45 2.51 2.39 115,200 2.39 1.22
09-03-27 2.53 2.56 2.50 155,400 2.51 1.29
09-03-26 2.46 2.57 2.43 169,000 2.54 1.30
09-03-25 2.38 2.45 2.38 176,400 2.45 1.25
09-03-24 2.37 2.42 2.34 228,200 2.36 1.21
09-03-23 2.39 2.45 2.38 213,300 2.41 1.23
Date Open High Low Vol Cls adjCls
09-03-20 2.32 2.41 2.31 390,900 2.36 1.21
09-03-19 2.37 2.37 2.27 169,900 2.31 1.18
09-03-18 2.27 2.36 2.26 186,100 2.36 1.21
09-03-17 2.38 2.38 2.31 76,600 2.35 1.20
09-03-16 2.30 2.39 2.30 145,700 2.33 1.19
09-03-13 2.24 2.31 2.24 117,900 2.29 1.17
09-03-12 2.10 2.26 2.10 167,300 2.26 1.16
09-03-11 2.06 2.19 2.02 298,000 2.10 1.08
09-03-10 1.99 2.03 1.98 574,500 2.00 1.02
Date Open High Low Vol Cls adjCls
09-03-09 2.02 2.05 1.98 264,500 2.01 1.01
09-03-06 2.16 2.16 2.07 133,400 2.10 1.06
09-03-05 2.16 2.20 2.10 219,200 2.12 1.07
09-03-04 2.23 2.28 2.18 116,800 2.26 1.14
09-03-03 2.19 2.28 2.16 255,300 2.20 1.11
09-03-02 2.41 2.41 2.16 241,200 2.25 1.13
09-02-27 2.41 2.44 2.41 84,500 2.43 1.23
09-02-26 2.42 2.52 2.42 160,000 2.46 1.24
09-02-25 2.50 2.52 2.33 143,200 2.43 1.23
Date Open High Low Vol Cls adjCls
09-02-24 2.25 2.46 2.25 216,700 2.44 1.23
09-02-23 2.39 2.40 2.30 149,700 2.34 1.18
09-02-20 2.42 2.43 2.22 301,100 2.39 1.21
09-02-19 2.50 2.51 2.37 430,600 2.42 1.22
09-02-18 2.43 2.55 2.42 268,500 2.49 1.26
09-02-17 2.70 2.72 2.55 213,300 2.59 1.31
09-02-13 2.73 2.75 2.72 82,600 2.73 1.38
09-02-12 2.73 2.77 2.70 122,200 2.74 1.38
09-02-11 2.68 2.75 2.67 106,600 2.75 1.39
Date Open High Low Vol Cls adjCls
09-02-10 2.77 2.77 2.68 217,400 2.68 1.35
09-02-09 2.70 2.75 2.68 119,100 2.75 1.39
09-02-06 2.68 2.72 2.68 123,800 2.70 1.36
09-02-05 2.73 2.74 2.69 240,100 2.71 1.35
09-02-04 2.75 2.78 2.70 429,900 2.73 1.36
09-02-03 2.73 2.75 2.72 102,500 2.74 1.37
09-02-02 2.71 2.74 2.68 110,900 2.73 1.36
09-01-30 2.74 2.75 2.67 177,900 2.72 1.36
09-01-29 2.70 2.74 2.67 175,300 2.72 1.36
Date Open High Low Vol Cls adjCls
09-01-28 2.73 2.74 2.66 181,300 2.71 1.35
09-01-27 2.68 2.69 2.65 189,200 2.67 1.33
09-01-26 2.68 2.69 2.65 150,300 2.65 1.32
09-01-23 2.63 2.67 2.59 179,600 2.67 1.33
09-01-22 2.60 2.63 2.59 195,400 2.63 1.31
09-01-21 2.59 2.64 2.54 172,100 2.63 1.31
09-01-20 2.62 2.62 2.52 184,100 2.58 1.29
09-01-16 2.58 2.59 2.50 232,200 2.59 1.29
09-01-15 2.55 2.56 2.45 260,300 2.48 1.24
Date Open High Low Vol Cls adjCls
09-01-14 2.65 2.67 2.53 406,300 2.53 1.26
09-01-13 2.62 2.74 2.61 423,800 2.69 1.34
09-01-12 2.59 2.67 2.59 375,000 2.65 1.32
09-01-09 2.58 2.59 2.52 203,600 2.58 1.29
09-01-08 2.55 2.58 2.52 226,400 2.57 1.28
09-01-07 2.58 2.59 2.48 355,400 2.53 1.26
09-01-06 2.45 2.59 2.42 698,000 2.55 1.27
09-01-05 2.40 2.45 2.36 386,500 2.40 1.20
09-01-02 2.28 2.40 2.25 394,500 2.39 1.19
Date Open High Low Vol Cls adjCls
08-12-31 2.16 2.30 2.14 887,300 2.23 1.11
08-12-30 2.10 2.21 2.09 721,200 2.14 1.07
08-12-29 2.19 2.20 2.09 509,900 2.09 1.04
08-12-26 2.17 2.18 2.12 211,500 2.17 1.08
08-12-24 2.17 2.19 2.08 133,400 2.17 1.08
08-12-23 2.11 2.14 2.03 331,600 2.10 1.03
08-12-22 2.09 2.18 2.02 663,800 2.12 1.04
08-12-19 1.97 2.07 1.97 322,900 2.04 1.00
08-12-18 1.91 1.95 1.87 172,000 1.93 0.95
Date Open High Low Vol Cls adjCls
08-12-17 1.74 1.90 1.73 436,100 1.90 0.93
08-12-16 1.68 1.77 1.66 211,600 1.77 0.87
08-12-15 1.72 1.73 1.67 191,600 1.67 0.82
08-12-12 1.69 1.76 1.68 163,200 1.69 0.83
08-12-11 1.72 1.79 1.72 153,700 1.74 0.86
08-12-10 1.72 1.80 1.72 136,200 1.74 0.86
08-12-09 1.83 1.83 1.72 187,400 1.74 0.86
08-12-08 1.86 1.88 1.82 229,200 1.83 0.88
08-12-05 1.80 1.83 1.77 183,000 1.80 0.87
Date Open High Low Vol Cls adjCls
08-12-04 1.93 1.93 1.83 86,300 1.83 0.88
08-12-03 1.82 1.91 1.82 122,400 1.88 0.91
08-12-02 1.83 1.89 1.81 101,900 1.88 0.91
08-12-01 1.93 1.93 1.85 93,200 1.85 0.89
08-11-28 1.87 1.99 1.87 96,500 1.94 0.94
08-11-26 1.80 1.94 1.77 186,000 1.87 0.90
08-11-25 1.87 1.87 1.72 198,100 1.79 0.87
08-11-24 1.66 1.81 1.65 187,800 1.80 0.87
08-11-21 1.64 1.66 1.56 383,500 1.66 0.80
Date Open High Low Vol Cls adjCls
08-11-20 1.85 1.89 1.66 284,300 1.67 0.81
08-11-19 1.99 2.02 1.89 238,800 1.95 0.94
08-11-18 2.04 2.07 1.97 204,500 2.04 0.99
08-11-17 2.11 2.17 2.02 175,100 2.08 1.01
08-11-14 2.21 2.28 2.16 102,000 2.18 1.05
08-11-13 2.28 2.28 2.15 145,100 2.28 1.10
08-11-12 2.33 2.33 2.27 103,700 2.30 1.11
08-11-11 2.30 2.33 2.26 84,100 2.32 1.12
08-11-10 2.33 2.37 2.30 65,200 2.32 1.12
Date Open High Low Vol Cls adjCls
08-11-07 2.30 2.33 2.29 153,400 2.30 1.11
08-11-06 2.42 2.47 2.28 690,200 2.30 1.11
08-11-05 2.37 2.43 2.37 141,000 2.38 1.14
08-11-04 2.43 2.45 2.37 241,600 2.39 1.14
08-11-03 2.50 2.50 2.39 378,100 2.39 1.14
08-10-31 2.35 2.49 2.35 182,900 2.49 1.19
08-10-30 2.32 2.42 2.32 75,200 2.41 1.15
08-10-29 2.40 2.40 2.22 123,800 2.39 1.14
08-10-28 2.38 2.38 2.18 142,600 2.32 1.11
Date Open High Low Vol Cls adjCls
08-10-27 2.21 2.29 2.20 107,900 2.26 1.08
08-10-24 2.20 2.31 2.15 130,300 2.31 1.10
08-10-23 2.42 2.42 2.23 122,100 2.31 1.10
08-10-22 2.37 2.38 2.27 417,800 2.35 1.12
08-10-21 2.40 2.49 2.35 146,500 2.39 1.14
08-10-20 2.41 2.49 2.32 215,300 2.44 1.17
08-10-17 2.09 2.32 2.09 172,300 2.29 1.09
08-10-16 2.24 2.26 2.16 220,500 2.22 1.06
08-10-15 2.08 2.20 2.07 174,000 2.19 1.05
Date Open High Low Vol Cls adjCls
08-10-14 2.29 2.40 2.22 205,300 2.26 1.08
08-10-13 2.04 2.28 1.92 115,900 2.25 1.07
08-10-10 1.63 1.95 1.62 718,800 1.88 0.90
08-10-09 2.38 2.38 2.05 461,200 2.09 1.00
08-10-08 2.35 2.45 2.11 488,700 2.45 1.16
08-10-07 2.60 2.73 2.41 578,300 2.42 1.14
08-10-06 2.67 2.78 2.51 675,300 2.64 1.25
08-10-03 2.67 2.77 2.67 151,500 2.72 1.28
08-10-02 2.75 2.78 2.67 240,300 2.71 1.28
Date Open High Low Vol Cls adjCls
08-10-01 2.89 2.90 2.71 254,100 2.84 1.34
08-09-30 2.74 2.98 2.66 231,700 2.98 1.41
08-09-29 2.89 2.89 2.60 639,500 2.80 1.32
08-09-26 2.91 3.00 2.88 243,600 3.00 1.41
08-09-25 2.98 3.07 2.93 217,100 3.02 1.42
08-09-24 2.95 3.04 2.91 250,500 3.04 1.43
08-09-23 2.92 3.05 2.91 256,200 3.00 1.41
08-09-22 3.00 3.01 2.91 198,500 2.97 1.40
08-09-19 2.87 3.04 2.85 476,600 3.00 1.41
Date Open High Low Vol Cls adjCls
08-09-18 2.79 2.90 2.56 754,200 2.65 1.25
08-09-17 2.98 3.01 2.66 745,300 2.75 1.30
08-09-16 3.05 3.07 2.97 425,200 3.00 1.41
08-09-15 3.20 3.21 3.11 499,500 3.11 1.47
08-09-12 3.26 3.28 3.22 350,200 3.25 1.53
08-09-11 3.26 3.29 3.25 289,700 3.28 1.55
08-09-10 3.30 3.30 3.25 235,800 3.28 1.55
08-09-09 3.34 3.35 3.30 177,800 3.31 1.56
08-09-08 3.37 3.38 3.34 130,300 3.35 1.57
Date Open High Low Vol Cls adjCls
08-09-05 3.34 3.35 3.32 115,600 3.33 1.56
08-09-04 3.36 3.37 3.34 158,400 3.34 1.56
08-09-03 3.38 3.39 3.35 141,100 3.38 1.58
08-09-02 3.40 3.40 3.35 139,600 3.38 1.58
08-08-29 3.35 3.42 3.34 93,200 3.42 1.60
08-08-28 3.34 3.37 3.34 151,300 3.35 1.57
08-08-27 3.33 3.34 3.33 111,100 3.34 1.56
08-08-26 3.34 3.37 3.32 142,200 3.34 1.56
08-08-25 3.34 3.38 3.33 142,800 3.36 1.57
Date Open High Low Vol Cls adjCls
08-08-22 3.34 3.34 3.33 132,100 3.34 1.56
08-08-21 3.33 3.34 3.31 114,200 3.32 1.55
08-08-20 3.33 3.34 3.31 88,000 3.34 1.56
08-08-19 3.36 3.36 3.32 116,500 3.33 1.56
08-08-18 3.35 3.36 3.34 113,000 3.34 1.56
08-08-15 3.36 3.36 3.33 87,800 3.34 1.56
08-08-14 3.32 3.36 3.32 181,500 3.36 1.57
08-08-13 3.32 3.34 3.32 137,000 3.34 1.56
08-08-12 3.32 3.34 3.32 194,000 3.34 1.56
Date Open High Low Vol Cls adjCls
08-08-11 3.35 3.35 3.33 229,700 3.33 1.56
08-08-08 3.32 3.33 3.30 252,300 3.33 1.56
08-08-07 3.33 3.33 3.29 294,000 3.31 1.55
08-08-06 3.35 3.35 3.32 202,400 3.34 1.56
08-08-05 3.37 3.38 3.32 362,800 3.36 1.57
08-08-04 3.40 3.40 3.37 92,300 3.39 1.57
08-08-01 3.40 3.40 3.35 246,800 3.37 1.56
08-07-31 3.41 3.42 3.39 158,600 3.41 1.58
08-07-30 3.38 3.43 3.38 168,000 3.40 1.58
Date Open High Low Vol Cls adjCls
08-07-29 3.39 3.39 3.35 194,800 3.39 1.57
08-07-28 3.35 3.39 3.35 131,800 3.37 1.56
08-07-25 3.39 3.40 3.33 953,100 3.36 1.56
08-07-24 3.41 3.41 3.35 373,900 3.36 1.56
08-07-23 3.35 3.37 3.34 213,700 3.35 1.55
08-07-22 3.35 3.35 3.30 453,400 3.33 1.54
08-07-21 3.32 3.36 3.32 371,000 3.35 1.55
08-07-18 3.39 3.40 3.33 202,600 3.35 1.55
08-07-17 3.40 3.41 3.35 237,500 3.39 1.57
Date Open High Low Vol Cls adjCls
08-07-16 3.26 3.41 3.26 278,200 3.40 1.58
08-07-15 3.31 3.41 3.22 505,700 3.34 1.55
08-07-14 3.40 3.41 3.34 194,800 3.34 1.55
08-07-11 3.46 3.46 3.37 189,000 3.42 1.58
08-07-10 3.45 3.49 3.45 176,600 3.48 1.60
08-07-09 3.45 3.50 3.45 153,800 3.45 1.59
08-07-08 3.46 3.49 3.45 149,000 3.45 1.59
08-07-07 3.54 3.55 3.47 128,200 3.47 1.59
08-07-03 3.56 3.56 3.51 58,100 3.54 1.63
Date Open High Low Vol Cls adjCls
08-07-02 3.54 3.56 3.53 128,000 3.55 1.63
08-07-01 3.55 3.56 3.52 134,100 3.54 1.63
08-06-30 3.56 3.58 3.56 68,500 3.58 1.64
08-06-27 3.62 3.63 3.56 186,700 3.57 1.64
08-06-26 3.68 3.68 3.61 64,600 3.61 1.66
08-06-25 3.66 3.67 3.64 149,900 3.65 1.68
08-06-24 3.65 3.66 3.64 132,800 3.65 1.68
08-06-23 3.68 3.68 3.64 159,100 3.66 1.68
08-06-20 3.66 3.67 3.65 98,900 3.65 1.68
Date Open High Low Vol Cls adjCls
08-06-19 3.66 3.69 3.66 104,000 3.67 1.69
08-06-18 3.69 3.70 3.67 120,900 3.68 1.69
08-06-17 3.69 3.71 3.66 182,200 3.69 1.70
08-06-16 3.65 3.70 3.64 90,500 3.68 1.69
08-06-13 3.65 3.70 3.65 143,500 3.69 1.70
08-06-12 3.55 3.71 3.55 107,700 3.66 1.68
08-06-11 3.71 3.74 3.66 504,000 3.69 1.70
08-06-10 3.72 3.74 3.70 193,000 3.74 1.72
08-06-09 3.75 3.77 3.74 221,100 3.75 1.71
Date Open High Low Vol Cls adjCls
08-06-06 3.74 3.77 3.74 230,700 3.75 1.71
08-06-05 3.75 3.76 3.73 123,900 3.75 1.71
08-06-04 3.76 3.77 3.73 235,500 3.75 1.71
08-06-03 3.77 3.78 3.73 201,100 3.74 1.71
08-06-02 3.78 3.79 3.75 242,300 3.76 1.71
08-05-30 3.77 3.79 3.76 116,400 3.77 1.72
08-05-29 3.75 3.79 3.75 137,000 3.77 1.72
08-05-28 3.79 3.80 3.76 161,400 3.77 1.72
08-05-27 3.76 3.78 3.74 104,900 3.77 1.72
Date Open High Low Vol Cls adjCls
08-05-23 3.76 3.76 3.74 117,700 3.74 1.71
08-05-22 3.76 3.77 3.74 159,200 3.75 1.71
08-05-21 3.79 3.79 3.76 180,300 3.77 1.72
08-05-20 3.78 3.78 3.76 83,000 3.78 1.72
08-05-19 3.75 3.79 3.75 116,600 3.78 1.72
08-05-16 3.76 3.79 3.76 99,600 3.76 1.71
08-05-15 3.79 3.79 3.76 70,200 3.76 1.71
08-05-14 3.73 3.81 3.73 262,500 3.77 1.72
08-05-13 3.77 3.77 3.73 95,500 3.75 1.71
Date Open High Low Vol Cls adjCls
08-05-12 3.82 3.82 3.76 106,400 3.76 1.71
08-05-09 3.81 3.81 3.77 90,700 3.78 1.72
08-05-08 3.81 3.83 3.81 123,700 3.83 1.73
08-05-07 3.82 3.82 3.79 100,900 3.80 1.72
08-05-06 3.82 3.83 3.80 150,700 3.80 1.72
08-05-05 3.84 3.84 3.80 153,300 3.81 1.72
08-05-02 3.81 3.84 3.80 152,400 3.83 1.73
08-05-01 3.78 3.82 3.78 163,200 3.81 1.72
08-04-30 3.80 3.82 3.77 99,900 3.82 1.73
Date Open High Low Vol Cls adjCls
08-04-29 3.80 3.81 3.77 147,500 3.80 1.72
08-04-28 3.79 3.81 3.77 263,700 3.79 1.71
08-04-25 3.77 3.79 3.75 110,600 3.79 1.71
08-04-24 3.79 3.79 3.75 248,000 3.79 1.71
08-04-23 3.73 3.78 3.72 468,400 3.78 1.71
08-04-22 3.68 3.73 3.67 199,900 3.72 1.68
08-04-21 3.64 3.71 3.64 355,800 3.71 1.68
08-04-18 3.63 3.66 3.62 143,600 3.66 1.66
08-04-17 3.61 3.65 3.61 185,100 3.64 1.65
Date Open High Low Vol Cls adjCls
08-04-16 3.61 3.64 3.61 161,500 3.64 1.65
08-04-15 3.63 3.64 3.52 467,700 3.62 1.64
08-04-14 3.62 3.65 3.62 217,600 3.63 1.64
08-04-11 3.63 3.66 3.62 155,700 3.66 1.66
08-04-10 3.63 3.66 3.62 143,100 3.66 1.66
08-04-09 3.66 3.66 3.62 266,300 3.64 1.65
08-04-08 3.65 3.67 3.63 399,500 3.67 1.65
08-04-07 3.54 3.66 3.54 590,500 3.64 1.63
08-04-04 3.51 3.54 3.50 134,200 3.54 1.59
Date Open High Low Vol Cls adjCls
08-04-03 3.55 3.55 3.50 194,700 3.51 1.58
08-04-02 3.51 3.59 3.50 173,400 3.57 1.60
08-04-01 3.47 3.55 3.45 356,600 3.54 1.59
08-03-31 3.43 3.47 3.43 297,300 3.47 1.56
08-03-28 3.45 3.47 3.41 250,600 3.42 1.54
08-03-27 3.47 3.47 3.43 184,300 3.43 1.54
08-03-26 3.45 3.49 3.41 342,500 3.43 1.54
08-03-25 3.42 3.47 3.41 139,600 3.42 1.54
08-03-24 3.37 3.47 3.37 268,500 3.37 1.51
Date Open High Low Vol Cls adjCls
08-03-20 3.34 3.42 3.32 203,300 3.38 1.52
08-03-19 3.40 3.41 3.35 163,300 3.35 1.50
08-03-18 3.30 3.39 3.30 186,500 3.37 1.51
08-03-17 3.37 3.37 3.28 302,600 3.28 1.47
08-03-14 3.41 3.45 3.39 187,600 3.41 1.53
08-03-13 3.46 3.47 3.40 180,000 3.42 1.54
08-03-12 3.48 3.49 3.44 155,700 3.47 1.56
08-03-11 3.49 3.50 3.44 110,500 3.45 1.55
08-03-10 3.48 3.50 3.47 152,100 3.48 1.55
Date Open High Low Vol Cls adjCls
08-03-07 3.49 3.53 3.48 178,700 3.51 1.56
08-03-06 3.53 3.55 3.50 132,400 3.50 1.56
08-03-05 3.55 3.56 3.51 69,600 3.52 1.57
08-03-04 3.53 3.57 3.52 126,200 3.53 1.57
08-03-03 3.59 3.63 3.55 200,200 3.57 1.59
08-02-29 3.60 3.62 3.56 101,500 3.60 1.60
08-02-28 3.67 3.68 3.61 94,600 3.62 1.61
08-02-27 3.63 3.68 3.62 108,900 3.66 1.63
08-02-26 3.59 3.63 3.59 154,100 3.63 1.62
Date Open High Low Vol Cls adjCls
08-02-25 3.54 3.63 3.53 219,000 3.61 1.61
08-02-22 3.57 3.57 3.52 91,300 3.56 1.58
08-02-21 3.56 3.57 3.50 170,300 3.53 1.57
08-02-20 3.56 3.57 3.52 118,200 3.54 1.58
08-02-19 3.60 3.61 3.55 79,600 3.57 1.59
08-02-15 3.59 3.59 3.50 237,900 3.55 1.58
08-02-14 3.59 3.60 3.53 265,000 3.55 1.58
08-02-13 3.69 3.69 3.61 122,700 3.62 1.61
08-02-12 3.69 3.70 3.65 143,300 3.66 1.63
Date Open High Low Vol Cls adjCls
08-02-11 3.67 3.70 3.66 113,400 3.67 1.63
08-02-08 3.71 3.72 3.67 165,600 3.70 1.65
08-02-07 3.74 3.74 3.70 99,600 3.74 1.66
08-02-06 3.74 3.75 3.69 187,900 3.74 1.66
08-02-05 3.76 3.79 3.75 166,700 3.76 1.67
08-02-04 3.82 3.84 3.82 236,100 3.82 1.69
08-02-01 3.83 3.84 3.77 652,500 3.82 1.69
08-01-31 3.77 3.82 3.75 325,900 3.82 1.69
08-01-30 3.82 3.82 3.78 182,600 3.80 1.68
Date Open High Low Vol Cls adjCls
08-01-29 3.79 3.83 3.78 212,600 3.80 1.68
08-01-28 3.76 3.80 3.76 254,500 3.79 1.67
08-01-25 3.74 3.77 3.74 280,300 3.76 1.66
08-01-24 3.70 3.74 3.65 169,400 3.73 1.65
08-01-23 3.61 3.69 3.61 173,900 3.69 1.63
08-01-22 3.63 3.70 3.54 239,200 3.70 1.63
08-01-18 3.73 3.74 3.68 204,500 3.68 1.63
08-01-17 3.74 3.77 3.73 223,300 3.74 1.65
08-01-16 3.73 3.80 3.73 263,400 3.77 1.67
Date Open High Low Vol Cls adjCls
08-01-15 3.75 3.78 3.73 313,700 3.77 1.67
08-01-14 3.80 3.80 3.76 273,400 3.80 1.68
08-01-11 3.78 3.78 3.72 267,800 3.76 1.66
08-01-10 3.75 3.77 3.72 175,600 3.77 1.67
08-01-09 3.77 3.78 3.73 172,700 3.78 1.67
08-01-08 3.75 3.77 3.74 128,100 3.75 1.66
08-01-07 3.74 3.77 3.73 149,200 3.75 1.66
08-01-04 3.77 3.77 3.73 128,400 3.74 1.65
08-01-03 3.74 3.80 3.74 274,500 3.79 1.67
Date Open High Low Vol Cls adjCls
08-01-02 3.75 3.75 3.70 174,200 3.73 1.65
07-12-31 3.70 3.74 3.69 460,800 3.74 1.65
07-12-28 3.71 3.75 3.68 433,800 3.71 1.64
07-12-27 3.73 3.73 3.68 362,900 3.70 1.63
07-12-26 3.96 3.96 3.67 324,300 3.67 1.62
07-12-24 3.71 3.74 3.66 205,400 3.66 1.60
07-12-21 3.73 3.73 3.66 351,100 3.69 1.62
07-12-20 3.72 3.72 3.68 284,600 3.71 1.63
07-12-19 3.75 3.75 3.68 434,200 3.72 1.63
Date Open High Low Vol Cls adjCls
07-12-18 3.76 3.76 3.69 208,900 3.72 1.63
07-12-17 3.77 3.78 3.71 311,200 3.74 1.64
07-12-14 3.72 3.79 3.72 440,200 3.75 1.64
07-12-13 3.73 3.77 3.71 238,000 3.74 1.64
07-12-12 3.68 3.79 3.68 350,200 3.79 1.66
07-12-11 3.71 3.78 3.69 477,700 3.71 1.63
07-12-10 3.75 3.76 3.69 258,700 3.74 1.64
07-12-07 3.78 3.78 3.72 206,200 3.74 1.63
07-12-06 3.75 3.78 3.73 207,100 3.76 1.64
Date Open High Low Vol Cls adjCls
07-12-05 3.77 3.78 3.74 173,400 3.77 1.64
07-12-04 3.80 3.80 3.75 314,700 3.79 1.65
07-12-03 3.80 3.85 3.74 196,800 3.85 1.67
07-11-30 3.69 3.79 3.69 572,700 3.79 1.65
07-11-29 3.67 3.75 3.61 329,300 3.75 1.63
07-11-28 3.67 3.73 3.66 361,800 3.71 1.61
07-11-27 3.64 3.70 3.64 323,200 3.70 1.61
07-11-26 3.66 3.69 3.65 345,800 3.68 1.60
07-11-23 3.63 3.66 3.62 94,100 3.62 1.57
Date Open High Low Vol Cls adjCls
07-11-21 3.64 3.64 3.59 125,300 3.59 1.56
07-11-20 3.62 3.65 3.58 226,800 3.62 1.57
07-11-19 3.54 3.62 3.54 174,300 3.60 1.57
07-11-16 3.67 3.67 3.57 208,400 3.63 1.58
07-11-15 3.67 3.67 3.62 299,000 3.64 1.58
07-11-14 3.67 3.73 3.62 386,100 3.66 1.59
07-11-13 3.66 3.68 3.61 241,600 3.68 1.60
07-11-12 3.67 3.69 3.64 142,400 3.65 1.59
07-11-09 3.67 3.71 3.63 172,300 3.71 1.61
Date Open High Low Vol Cls adjCls
07-11-08 3.71 3.74 3.63 190,600 3.69 1.60
07-11-07 3.76 3.77 3.74 130,900 3.75 1.62
07-11-06 3.80 3.81 3.76 224,700 3.77 1.63
07-11-05 3.80 3.83 3.74 185,300 3.80 1.64
07-11-02 3.80 3.85 3.78 197,400 3.85 1.66
07-11-01 3.86 3.86 3.81 517,100 3.81 1.64
07-10-31 3.83 3.87 3.81 302,200 3.87 1.67
07-10-30 3.83 3.86 3.82 233,100 3.86 1.67
07-10-29 3.84 3.84 3.79 241,500 3.82 1.65
Date Open High Low Vol Cls adjCls
07-10-26 3.81 3.83 3.79 164,600 3.82 1.65
07-10-25 3.81 3.83 3.79 140,400 3.83 1.65
07-10-24 3.85 3.87 3.80 199,700 3.84 1.66
07-10-23 3.78 3.84 3.76 344,900 3.84 1.66
07-10-22 3.80 3.82 3.76 228,900 3.78 1.63
07-10-19 3.82 3.82 3.78 269,800 3.80 1.64
07-10-18 3.85 3.85 3.83 180,900 3.85 1.66
07-10-17 3.86 3.88 3.84 343,200 3.86 1.67
07-10-16 3.87 3.89 3.86 122,200 3.86 1.67
Date Open High Low Vol Cls adjCls
07-10-15 3.88 3.90 3.87 158,900 3.88 1.67
07-10-12 3.89 3.91 3.88 111,100 3.88 1.67
07-10-11 3.92 3.93 3.89 151,500 3.89 1.68
07-10-10 3.92 3.95 3.92 127,700 3.95 1.69
07-10-09 3.93 3.95 3.91 93,200 3.93 1.68
07-10-08 3.90 3.93 3.90 95,100 3.93 1.68
07-10-05 3.90 3.92 3.90 75,700 3.90 1.67
07-10-04 3.90 3.91 3.88 95,200 3.89 1.67
07-10-03 3.91 3.93 3.89 266,300 3.90 1.67
Date Open High Low Vol Cls adjCls
07-10-02 3.91 3.93 3.89 255,000 3.92 1.68
07-10-01 3.87 3.93 3.87 180,000 3.90 1.67
07-09-28 3.88 3.92 3.87 224,900 3.87 1.66
07-09-27 3.93 3.93 3.88 147,300 3.88 1.66
07-09-26 3.93 3.94 3.87 259,200 3.88 1.66
07-09-25 3.90 3.94 3.88 173,600 3.90 1.67
07-09-24 3.88 3.93 3.87 223,900 3.89 1.67
07-09-21 3.86 3.91 3.85 199,700 3.87 1.66
07-09-20 3.85 3.90 3.85 103,400 3.86 1.65
Date Open High Low Vol Cls adjCls
07-09-19 3.86 3.90 3.84 115,300 3.86 1.65
07-09-18 3.79 3.86 3.78 118,100 3.84 1.64
07-09-17 3.80 3.82 3.78 97,300 3.79 1.62
07-09-14 3.83 3.84 3.80 80,300 3.80 1.63
07-09-13 3.81 3.84 3.80 97,100 3.81 1.63
07-09-12 3.85 3.87 3.81 90,200 3.82 1.64
07-09-11 3.85 3.87 3.82 131,600 3.83 1.64
07-09-10 3.86 3.89 3.85 144,600 3.88 1.65
07-09-07 3.84 3.88 3.84 110,700 3.84 1.63
Date Open High Low Vol Cls adjCls
07-09-06 3.86 3.88 3.85 156,500 3.87 1.65
07-09-05 3.84 3.87 3.81 117,100 3.86 1.64
07-09-04 3.84 3.87 3.82 129,000 3.84 1.63
07-08-31 3.80 3.85 3.80 800,700 3.85 1.64
07-08-30 3.78 3.82 3.77 108,300 3.80 1.62
07-08-29 3.75 3.83 3.74 165,300 3.79 1.61
07-08-28 3.77 3.80 3.75 213,500 3.77 1.60
07-08-27 3.77 3.81 3.73 289,900 3.77 1.60
07-08-24 3.79 3.82 3.77 312,500 3.77 1.60
Date Open High Low Vol Cls adjCls
07-08-23 3.82 3.84 3.77 447,400 3.79 1.61
07-08-22 3.76 3.85 3.76 194,700 3.80 1.62
07-08-21 3.74 3.78 3.70 156,300 3.78 1.61
07-08-20 3.75 3.83 3.64 374,700 3.73 1.59
07-08-17 3.70 3.73 3.06 386,000 3.68 1.56
07-08-16 3.59 3.65 3.42 561,900 3.57 1.52
07-08-15 3.64 3.67 3.60 525,100 3.63 1.54
07-08-14 3.76 3.77 3.66 266,900 3.70 1.57
07-08-13 3.78 3.80 3.75 233,800 3.79 1.61
Date Open High Low Vol Cls adjCls
07-08-10 3.81 3.82 3.68 478,900 3.74 1.59
07-08-09 3.82 3.85 3.80 169,500 3.83 1.62
07-08-08 3.75 3.88 3.75 256,300 3.83 1.62
07-08-07 3.78 3.80 3.76 225,600 3.76 1.59
07-08-06 3.78 3.82 3.73 275,200 3.79 1.60
07-08-03 3.80 3.83 3.78 162,900 3.80 1.60
07-08-02 3.79 3.82 3.72 243,700 3.82 1.61
07-08-01 3.82 3.82 3.69 564,700 3.74 1.58
07-07-31 3.82 3.86 3.81 167,500 3.86 1.63
Date Open High Low Vol Cls adjCls
07-07-30 3.86 3.86 3.81 268,500 3.83 1.62
07-07-27 3.93 3.93 3.78 191,200 3.86 1.63
07-07-26 3.87 3.87 3.79 331,400 3.85 1.62
07-07-25 3.91 3.92 3.87 232,600 3.91 1.65
07-07-24 3.96 3.96 3.89 320,000 3.92 1.65
07-07-23 3.94 3.98 3.89 176,000 3.98 1.68
07-07-20 3.98 3.99 3.94 231,400 3.94 1.66
07-07-19 3.95 3.99 3.94 183,400 3.98 1.68
07-07-18 4.02 4.03 3.92 413,700 3.96 1.67
Date Open High Low Vol Cls adjCls
07-07-17 4.07 4.07 4.02 268,400 4.04 1.70
07-07-16 4.07 4.08 4.03 278,600 4.06 1.71
07-07-13 4.05 4.07 4.03 145,300 4.05 1.71
07-07-12 4.07 4.11 4.04 459,700 4.05 1.71
07-07-11 4.10 4.11 4.07 189,200 4.07 1.72
07-07-10 4.14 4.15 4.10 265,600 4.10 1.72
07-07-09 4.15 4.16 4.13 101,700 4.13 1.73
07-07-06 4.16 4.17 4.13 158,600 4.16 1.74
07-07-05 4.16 4.17 4.14 76,700 4.16 1.74
Date Open High Low Vol Cls adjCls
07-07-03 4.17 4.18 4.11 80,600 4.14 1.73
07-07-02 4.15 4.18 4.13 237,400 4.16 1.74
07-06-29 4.14 4.16 4.13 180,300 4.15 1.74
07-06-28 4.13 4.15 4.11 272,100 4.14 1.73
07-06-27 4.13 4.15 4.10 241,000 4.13 1.73
07-06-26 4.15 4.17 4.11 257,100 4.16 1.74
07-06-25 4.14 4.17 4.12 130,600 4.15 1.74
07-06-22 4.16 4.18 4.11 128,800 4.11 1.72
07-06-21 4.18 4.20 4.14 196,100 4.14 1.73
Date Open High Low Vol Cls adjCls
07-06-20 4.19 4.22 4.15 226,000 4.16 1.74
07-06-19 4.19 4.20 4.17 116,400 4.20 1.76
07-06-18 4.19 4.20 4.15 133,900 4.19 1.76
07-06-15 4.15 4.20 4.15 205,200 4.20 1.76
07-06-14 4.18 4.21 4.15 272,000 4.16 1.74
07-06-13 4.15 4.20 4.15 200,400 4.18 1.75
07-06-12 4.21 4.21 4.11 295,200 4.17 1.75
07-06-11 4.25 4.26 4.18 239,800 4.20 1.76
07-06-08 4.25 4.25 4.21 116,600 4.23 1.77
Date Open High Low Vol Cls adjCls
07-06-07 4.32 4.33 4.23 221,600 4.23 1.76
07-06-06 4.33 4.35 4.29 187,100 4.29 1.78
07-06-05 4.35 4.36 4.33 202,000 4.33 1.80
07-06-04 4.32 4.36 4.32 251,900 4.34 1.81
07-06-01 4.32 4.34 4.31 162,400 4.31 1.79
07-05-31 4.31 4.33 4.31 145,100 4.31 1.79
07-05-30 4.31 4.33 4.30 260,200 4.30 1.79
07-05-29 4.32 4.33 4.29 200,400 4.33 1.80
07-05-25 4.28 4.31 4.27 305,600 4.29 1.78
Date Open High Low Vol Cls adjCls
07-05-24 4.33 4.33 4.27 271,000 4.27 1.78
07-05-23 4.34 4.34 4.29 242,400 4.30 1.79
07-05-22 4.32 4.34 4.31 219,900 4.32 1.80
07-05-21 4.31 4.34 4.31 158,700 4.32 1.80
07-05-18 4.31 4.34 4.31 275,000 4.31 1.79
07-05-17 4.32 4.34 4.31 156,100 4.31 1.79
07-05-16 4.33 4.35 4.32 174,900 4.34 1.81
07-05-15 4.34 4.37 4.32 187,200 4.33 1.80
07-05-14 4.37 4.38 4.34 131,200 4.34 1.81
Date Open High Low Vol Cls adjCls
07-05-11 4.32 4.37 4.31 242,000 4.37 1.82
07-05-10 4.36 4.38 4.32 280,800 4.32 1.80
07-05-09 4.35 4.37 4.34 107,900 4.35 1.81
07-05-08 4.37 4.37 4.34 140,400 4.35 1.81
07-05-07 4.38 4.40 4.37 136,700 4.38 1.81
07-05-04 4.38 4.40 4.38 116,300 4.38 1.81
07-05-03 4.38 4.40 4.38 170,400 4.40 1.82
07-05-02 4.37 4.40 4.36 158,500 4.40 1.82
07-05-01 4.35 4.38 4.35 133,700 4.38 1.81
Date Open High Low Vol Cls adjCls
07-04-30 4.39 4.39 4.35 255,500 4.35 1.80
07-04-27 4.36 4.37 4.35 132,600 4.36 1.80
07-04-26 4.33 4.37 4.32 266,100 4.35 1.80
07-04-25 4.35 4.35 4.33 162,900 4.33 1.79
07-04-24 4.35 4.36 4.32 166,400 4.33 1.79
07-04-23 4.35 4.36 4.32 116,600 4.35 1.80
07-04-20 4.32 4.35 4.32 264,200 4.34 1.79
07-04-19 4.30 4.33 4.29 217,800 4.33 1.79
07-04-18 4.32 4.33 4.29 220,200 4.30 1.78
Date Open High Low Vol Cls adjCls
07-04-17 4.32 4.34 4.29 232,100 4.32 1.79
07-04-16 4.33 4.35 4.32 114,500 4.32 1.79
07-04-13 4.32 4.35 4.32 154,200 4.32 1.79
07-04-12 4.33 4.35 4.32 182,500 4.32 1.79
07-04-11 4.32 4.35 4.32 135,000 4.34 1.79
07-04-10 4.32 4.35 4.31 121,700 4.34 1.79
07-04-09 4.32 4.35 4.31 201,400 4.35 1.80
07-04-05 4.35 4.37 4.34 228,800 4.35 1.79
07-04-04 4.36 4.37 4.35 278,600 4.36 1.79
Date Open High Low Vol Cls adjCls
07-04-03 4.32 4.35 4.31 445,400 4.34 1.78
07-04-02 4.32 4.33 4.30 200,700 4.31 1.77
07-03-30 4.26 4.31 4.26 375,800 4.29 1.76
07-03-29 4.23 4.30 4.23 342,600 4.28 1.76
07-03-28 4.24 4.27 4.22 274,400 4.22 1.73
07-03-27 4.28 4.31 4.24 298,700 4.24 1.74
07-03-26 4.30 4.32 4.28 237,400 4.29 1.76
07-03-23 4.27 4.32 4.27 174,100 4.32 1.77
07-03-22 4.33 4.35 4.27 131,900 4.31 1.77
Date Open High Low Vol Cls adjCls
07-03-21 4.25 4.30 4.25 114,700 4.28 1.76
07-03-20 4.24 4.28 4.24 124,300 4.26 1.75
07-03-19 4.27 4.30 4.24 140,700 4.27 1.75
07-03-16 4.20 4.27 4.20 161,400 4.27 1.75
07-03-15 4.20 4.25 4.20 313,400 4.20 1.72
07-03-14 4.26 4.28 4.21 177,300 4.21 1.73
07-03-13 4.30 4.32 4.27 130,400 4.29 1.76
07-03-12 4.30 4.33 4.29 159,800 4.32 1.77
07-03-09 4.25 4.30 4.25 194,900 4.30 1.77
Date Open High Low Vol Cls adjCls
07-03-08 4.30 4.31 4.26 118,700 4.30 1.77
07-03-07 4.22 4.30 4.21 215,500 4.30 1.75
07-03-06 4.18 4.24 4.18 283,800 4.23 1.72
07-03-05 4.23 4.25 4.17 379,200 4.18 1.70
07-03-02 4.34 4.34 4.17 391,600 4.17 1.70
07-03-01 4.29 4.34 4.29 209,100 4.34 1.77
07-02-28 4.30 4.34 4.23 171,300 4.34 1.77
07-02-27 4.36 4.38 4.26 426,200 4.34 1.77
07-02-26 4.33 4.38 4.33 349,100 4.38 1.79
Date Open High Low Vol Cls adjCls
07-02-23 4.33 4.35 4.32 179,600 4.35 1.77
07-02-22 4.31 4.33 4.31 187,800 4.33 1.77
07-02-21 4.31 4.33 4.30 315,200 4.33 1.77
07-02-20 4.32 4.32 4.28 338,700 4.31 1.76
07-02-16 4.32 4.32 4.27 395,200 4.32 1.76
07-02-15 4.31 4.32 4.30 223,500 4.32 1.76
07-02-14 4.31 4.34 4.31 208,600 4.32 1.76
07-02-13 4.33 4.34 4.31 153,200 4.34 1.77
07-02-12 4.31 4.34 4.30 237,500 4.32 1.76
Date Open High Low Vol Cls adjCls
07-02-09 4.32 4.35 4.31 194,400 4.31 1.76
07-02-08 4.31 4.34 4.31 135,500 4.34 1.77
07-02-07 4.33 4.35 4.30 383,400 4.32 1.76
07-02-06 4.36 4.37 4.33 261,200 4.33 1.77
07-02-05 4.38 4.41 4.37 198,400 4.38 1.77
07-02-02 4.37 4.41 4.36 259,100 4.41 1.79
07-02-01 4.37 4.40 4.36 166,200 4.39 1.78
07-01-31 4.36 4.39 4.35 278,600 4.39 1.78
07-01-30 4.34 4.39 4.34 255,200 4.39 1.78
Date Open High Low Vol Cls adjCls
07-01-29 4.35 4.40 4.33 406,700 4.38 1.77
07-01-26 4.36 4.38 4.35 215,100 4.36 1.77
07-01-25 4.35 4.41 4.34 409,500 4.36 1.77
07-01-24 4.33 4.38 4.33 251,600 4.35 1.76
07-01-23 4.32 4.36 4.31 189,200 4.34 1.76
07-01-22 4.34 4.39 4.33 197,400 4.33 1.75
07-01-19 4.34 4.35 4.33 188,700 4.34 1.76
07-01-18 4.30 4.36 4.30 264,000 4.33 1.75
07-01-17 4.30 4.34 4.30 201,600 4.31 1.75
Date Open High Low Vol Cls adjCls
07-01-16 4.27 4.33 4.26 311,700 4.30 1.74
07-01-12 4.28 4.30 4.28 216,800 4.28 1.73
07-01-11 4.29 4.32 4.29 169,800 4.29 1.74
07-01-10 4.30 4.32 4.28 139,500 4.31 1.75
07-01-09 4.25 4.30 4.24 266,700 4.30 1.74
07-01-08 4.23 4.26 4.23 372,700 4.26 1.73
07-01-05 4.25 4.26 4.22 250,500 4.24 1.72
07-01-04 4.26 4.27 4.23 233,000 4.26 1.73
07-01-03 4.23 4.27 4.22 297,600 4.26 1.73
Date Open High Low Vol Cls adjCls
06-12-29 4.24 4.25 4.21 349,600 4.22 1.71
06-12-28 4.22 4.25 4.21 272,100 4.22 1.71
06-12-27 4.24 4.25 4.22 251,100 4.24 1.72
06-12-26 4.24 4.25 4.20 358,500 4.23 1.71
06-12-22 4.25 4.27 4.22 260,000 4.27 1.72
06-12-21 4.22 4.24 4.20 297,300 4.24 1.71
06-12-20 4.22 4.23 4.19 220,600 4.21 1.69
06-12-19 4.23 4.23 4.18 207,500 4.20 1.69
06-12-18 4.19 4.23 4.18 496,200 4.22 1.70
Date Open High Low Vol Cls adjCls
06-12-15 4.18 4.23 4.13 525,100 4.17 1.68
06-12-14 4.19 4.34 4.12 968,100 4.19 1.69
06-12-13 4.42 4.43 4.39 168,500 4.41 1.77
06-12-12 4.42 4.46 4.38 273,700 4.41 1.77
06-12-11 4.43 4.48 4.40 176,900 4.44 1.79
06-12-08 4.48 4.49 4.45 180,400 4.46 1.79
06-12-07 4.51 4.52 4.49 225,300 4.51 1.80
06-12-06 4.53 4.53 4.48 211,500 4.49 1.79
06-12-05 4.50 4.53 4.47 320,500 4.53 1.81
Date Open High Low Vol Cls adjCls
06-12-04 4.47 4.50 4.45 261,000 4.50 1.80
06-12-01 4.46 4.49 4.44 249,600 4.46 1.78
06-11-30 4.43 4.48 4.42 210,800 4.48 1.79
06-11-29 4.43 4.45 4.42 262,900 4.44 1.77
06-11-28 4.40 4.44 4.40 263,200 4.42 1.77
06-11-27 4.40 4.42 4.39 170,800 4.41 1.76
06-11-24 4.39 4.44 4.39 121,900 4.40 1.76
06-11-22 4.39 4.40 4.37 137,800 4.40 1.76
06-11-21 4.36 4.40 4.36 220,000 4.38 1.75
Date Open High Low Vol Cls adjCls
06-11-20 4.37 4.39 4.35 200,900 4.39 1.75
06-11-17 4.34 4.37 4.34 141,100 4.37 1.75
06-11-16 4.34 4.38 4.33 247,100 4.35 1.74
06-11-15 4.33 4.35 4.33 229,000 4.35 1.74
06-11-14 4.32 4.35 4.32 146,000 4.34 1.73
06-11-13 4.32 4.33 4.31 145,500 4.31 1.72
06-11-10 4.32 4.33 4.30 162,500 4.32 1.73
06-11-09 4.30 4.32 4.28 151,200 4.32 1.73
06-11-08 4.27 4.31 4.27 164,100 4.29 1.71
Date Open High Low Vol Cls adjCls
06-11-07 4.31 4.32 4.26 227,800 4.28 1.71
06-11-06 4.29 4.31 4.26 310,700 4.30 1.70
06-11-03 4.27 4.30 4.26 184,400 4.27 1.69
06-11-02 4.30 4.31 4.27 166,700 4.29 1.70
06-11-01 4.32 4.32 4.27 306,400 4.31 1.71
06-10-31 4.29 4.31 4.27 249,100 4.31 1.71
06-10-30 4.28 4.30 4.26 300,000 4.28 1.70
06-10-27 4.27 4.28 4.25 253,200 4.27 1.69
06-10-26 4.23 4.27 4.23 264,600 4.26 1.69
Date Open High Low Vol Cls adjCls
06-10-25 4.25 4.26 4.23 271,700 4.25 1.68
06-10-24 4.23 4.24 4.22 186,700 4.24 1.68
06-10-23 4.21 4.23 4.19 269,100 4.22 1.67
06-10-20 4.23 4.23 4.20 244,500 4.23 1.68
06-10-19 4.21 4.23 4.21 259,700 4.23 1.68
06-10-18 4.20 4.23 4.19 267,200 4.21 1.67
06-10-17 4.25 4.27 4.20 348,600 4.22 1.67
06-10-16 4.25 4.28 4.21 187,800 4.25 1.68
06-10-13 4.25 4.26 4.21 177,700 4.22 1.67
Date Open High Low Vol Cls adjCls
06-10-12 4.26 4.27 4.21 221,500 4.24 1.68
06-10-11 4.27 4.27 4.23 112,100 4.24 1.68
06-10-10 4.29 4.29 4.27 218,400 4.29 1.69
06-10-09 4.26 4.30 4.26 146,400 4.28 1.68
06-10-06 4.26 4.28 4.26 252,100 4.27 1.68
06-10-05 4.26 4.28 4.26 200,000 4.26 1.68
06-10-04 4.26 4.29 4.26 136,700 4.26 1.68
06-10-03 4.28 4.29 4.27 221,400 4.27 1.68
06-10-02 4.26 4.27 4.24 136,700 4.27 1.68
Date Open High Low Vol Cls adjCls
06-09-29 4.27 4.28 4.26 188,900 4.26 1.68
06-09-28 4.27 4.29 4.26 253,200 4.27 1.68
06-09-27 4.26 4.27 4.25 207,800 4.26 1.68
06-09-26 4.26 4.27 4.24 208,400 4.25 1.67
06-09-25 4.23 4.26 4.23 140,800 4.25 1.67
06-09-22 4.24 4.25 4.23 208,200 4.24 1.67
06-09-21 4.24 4.26 4.23 161,500 4.24 1.67
06-09-20 4.23 4.26 4.23 207,300 4.26 1.68
06-09-19 4.24 4.26 4.23 159,700 4.23 1.66
Date Open High Low Vol Cls adjCls
06-09-18 4.22 4.25 4.21 157,300 4.24 1.67
06-09-15 4.21 4.23 4.21 142,600 4.21 1.66
06-09-14 4.21 4.23 4.20 163,700 4.21 1.66
06-09-13 4.23 4.23 4.20 203,000 4.22 1.66
06-09-12 4.21 4.22 4.17 172,400 4.22 1.66
06-09-11 4.14 4.22 4.14 211,900 4.21 1.66
06-09-08 4.22 4.22 4.19 280,300 4.21 1.64
06-09-07 4.21 4.22 4.19 196,400 4.22 1.65
06-09-06 4.21 4.23 4.20 185,400 4.22 1.65
Date Open High Low Vol Cls adjCls
06-09-05 4.22 4.23 4.20 282,000 4.21 1.64
06-09-01 4.22 4.22 4.20 153,100 4.22 1.65
06-08-31 4.21 4.22 4.19 305,500 4.22 1.65
06-08-30 4.18 4.21 4.18 176,100 4.19 1.63
06-08-29 4.20 4.21 4.17 256,500 4.19 1.63
06-08-28 4.18 4.19 4.16 217,700 4.19 1.63
06-08-25 4.15 4.18 4.14 255,400 4.17 1.63
06-08-24 4.15 4.17 4.14 232,200 4.15 1.62
06-08-23 4.15 4.15 4.13 174,900 4.15 1.62
Date Open High Low Vol Cls adjCls
06-08-22 4.15 4.15 4.13 337,900 4.15 1.62
06-08-21 4.15 4.15 4.14 231,500 4.15 1.62
06-08-18 4.15 4.15 4.14 93,800 4.15 1.62
06-08-17 4.16 4.17 4.13 212,800 4.15 1.62
06-08-16 4.14 4.16 4.13 201,100 4.16 1.62
06-08-15 4.15 4.16 4.12 252,000 4.15 1.62
06-08-14 4.13 4.15 4.11 164,100 4.13 1.61
06-08-11 4.12 4.13 4.09 206,800 4.11 1.60
06-08-10 4.12 4.15 4.09 97,700 4.11 1.60
Date Open High Low Vol Cls adjCls
06-08-09 4.14 4.15 4.12 106,400 4.13 1.61
06-08-08 4.12 4.15 4.12 190,200 4.14 1.62
06-08-07 4.14 4.16 4.12 276,000 4.15 1.61
06-08-04 4.13 4.15 4.11 184,200 4.12 1.59
06-08-03 4.09 4.12 4.08 140,700 4.12 1.59
06-08-02 4.08 4.11 4.07 168,100 4.10 1.59
06-08-01 4.05 4.10 4.05 128,400 4.10 1.59
06-07-31 4.09 4.09 4.05 140,800 4.08 1.58
06-07-28 4.06 4.08 4.04 149,000 4.07 1.58
Date Open High Low Vol Cls adjCls
06-07-27 4.08 4.09 4.03 143,200 4.04 1.56
06-07-26 4.04 4.07 4.01 179,300 4.05 1.57
06-07-25 4.00 4.04 4.00 148,000 4.03 1.56
06-07-24 4.00 4.03 3.99 150,700 4.02 1.56
06-07-21 3.98 4.00 3.98 90,400 4.00 1.55
06-07-20 3.98 4.01 3.98 104,100 4.00 1.55
06-07-19 3.99 4.00 3.97 90,400 4.00 1.55
06-07-18 3.97 3.99 3.95 103,800 3.98 1.54
06-07-17 3.98 3.99 3.95 180,500 3.96 1.53
Date Open High Low Vol Cls adjCls
06-07-14 4.01 4.01 3.97 92,200 3.99 1.54
06-07-13 4.00 4.01 3.98 107,000 4.01 1.55
06-07-12 4.01 4.02 3.98 125,100 4.02 1.56
06-07-11 3.96 4.01 3.96 142,700 4.01 1.55
06-07-10 3.99 4.02 3.99 133,100 4.00 1.54
06-07-07 4.00 4.02 3.98 73,300 4.02 1.54
06-07-06 3.99 4.02 3.98 116,400 4.00 1.54
06-07-05 3.99 4.04 3.97 186,800 4.01 1.54
06-07-03 3.95 4.02 3.95 119,100 4.02 1.54
Date Open High Low Vol Cls adjCls
06-06-30 3.94 3.98 3.94 105,700 3.95 1.52
06-06-29 3.97 3.97 3.93 118,400 3.94 1.51
06-06-28 3.92 3.97 3.92 117,700 3.96 1.52
06-06-27 3.96 3.98 3.95 88,200 3.95 1.52
06-06-26 3.98 4.00 3.95 185,200 3.96 1.52
06-06-23 3.98 4.00 3.97 123,500 3.98 1.53
06-06-22 4.00 4.01 3.98 124,100 3.98 1.53
06-06-21 4.00 4.02 3.99 146,100 4.00 1.54
06-06-20 4.00 4.02 3.99 129,800 4.00 1.54
Date Open High Low Vol Cls adjCls
06-06-19 4.00 4.00 3.99 77,800 3.99 1.53
06-06-16 4.03 4.03 3.97 123,700 3.99 1.53
06-06-15 4.00 4.05 3.99 115,900 4.01 1.54
06-06-14 4.02 4.03 3.99 144,100 4.02 1.54
06-06-13 4.05 4.05 4.02 105,700 4.02 1.54
06-06-12 4.03 4.05 4.03 84,300 4.03 1.55
06-06-09 4.02 4.05 4.02 108,900 4.04 1.55
06-06-08 4.05 4.06 4.01 110,000 4.03 1.55
06-06-07 4.06 4.06 4.02 108,300 4.04 1.55
Date Open High Low Vol Cls adjCls
06-06-06 4.09 4.11 4.05 259,600 4.08 1.55
06-06-05 4.10 4.14 4.08 170,000 4.11 1.56
06-06-02 4.09 4.13 4.07 246,800 4.11 1.56
06-06-01 4.06 4.09 4.06 106,400 4.09 1.56
06-05-31 4.07 4.09 4.06 115,000 4.08 1.55
06-05-30 4.09 4.09 4.06 97,400 4.07 1.55
06-05-26 4.06 4.09 4.05 124,900 4.09 1.56
06-05-25 4.07 4.09 4.06 192,800 4.09 1.56
06-05-24 4.07 4.08 4.04 201,300 4.08 1.55
Date Open High Low Vol Cls adjCls
06-05-23 4.03 4.05 4.03 120,500 4.05 1.54
06-05-22 4.01 4.06 4.01 77,900 4.06 1.55
06-05-19 4.03 4.04 4.00 101,000 4.01 1.53
06-05-18 4.02 4.04 4.00 115,100 4.03 1.53
06-05-17 4.05 4.06 4.01 148,600 4.02 1.53
06-05-16 4.05 4.06 4.02 107,000 4.06 1.55
06-05-15 4.07 4.07 4.03 136,000 4.03 1.53
06-05-12 4.06 4.08 4.05 81,300 4.05 1.54
06-05-11 4.08 4.09 4.05 133,300 4.05 1.54
Date Open High Low Vol Cls adjCls
06-05-10 4.08 4.10 4.06 116,500 4.07 1.55
06-05-09 4.08 4.10 4.05 182,800 4.09 1.56
06-05-08 4.03 4.10 4.03 126,100 4.06 1.55
06-05-05 4.10 4.14 4.10 262,600 4.11 1.55
06-05-04 4.10 4.13 4.09 106,300 4.10 1.55
06-05-03 4.13 4.13 4.10 82,200 4.10 1.55
06-05-02 4.12 4.13 4.09 189,600 4.12 1.56
06-05-01 4.10 4.12 4.08 146,800 4.12 1.56
06-04-28 4.06 4.11 4.05 174,800 4.11 1.55
Date Open High Low Vol Cls adjCls
06-04-27 4.06 4.08 4.05 148,800 4.07 1.54
06-04-26 4.05 4.08 4.04 107,900 4.06 1.53
06-04-25 4.08 4.11 4.05 203,300 4.06 1.53
06-04-24 4.10 4.11 4.07 90,700 4.09 1.54
06-04-21 4.08 4.11 4.06 155,200 4.09 1.54
06-04-20 4.08 4.10 4.05 120,800 4.06 1.53
06-04-19 4.07 4.09 4.05 123,800 4.07 1.54
06-04-18 4.03 4.08 4.02 85,400 4.07 1.54
06-04-17 4.05 4.10 4.02 139,500 4.05 1.53
Date Open High Low Vol Cls adjCls
06-04-13 4.11 4.11 4.06 120,200 4.06 1.53
06-04-12 4.08 4.11 4.08 122,600 4.10 1.55
06-04-11 4.11 4.12 4.06 56,100 4.09 1.54
06-04-10 4.04 4.14 4.04 184,000 4.10 1.55
06-04-07 4.17 4.18 4.11 183,100 4.11 1.54
06-04-06 4.17 4.18 4.14 126,800 4.17 1.56
06-04-05 4.14 4.17 4.12 154,700 4.17 1.56
06-04-04 4.14 4.17 4.10 252,400 4.14 1.55
06-04-03 4.08 4.16 4.05 323,900 4.16 1.56
Date Open High Low Vol Cls adjCls
06-03-31 4.13 4.14 4.04 314,700 4.04 1.51
06-03-30 4.14 4.16 4.10 137,600 4.10 1.54
06-03-29 4.15 4.16 4.10 195,000 4.16 1.56
06-03-28 4.16 4.16 4.10 217,600 4.13 1.55
06-03-27 4.15 4.18 4.14 176,300 4.15 1.55
06-03-24 4.16 4.17 4.14 165,900 4.17 1.56
06-03-23 4.15 4.17 4.14 161,700 4.16 1.56
06-03-22 4.16 4.18 4.13 169,200 4.15 1.55
06-03-21 4.14 4.17 4.13 136,000 4.16 1.56
Date Open High Low Vol Cls adjCls
06-03-20 4.12 4.14 4.09 174,300 4.13 1.55
06-03-17 4.09 4.11 4.07 107,400 4.08 1.53
06-03-16 4.08 4.11 4.04 148,800 4.08 1.53
06-03-15 4.05 4.08 4.01 192,800 4.06 1.52
06-03-14 3.96 4.04 3.96 228,700 4.04 1.51
06-03-13 4.03 4.04 3.96 251,800 3.96 1.48
06-03-10 4.03 4.05 4.00 201,100 4.00 1.50
06-03-09 4.03 4.05 3.98 273,500 4.03 1.51
06-03-08 4.09 4.09 3.90 437,300 4.01 1.50
Date Open High Low Vol Cls adjCls
06-03-07 4.11 4.16 4.08 192,500 4.11 1.53
06-03-06 4.16 4.19 4.11 353,500 4.13 1.53
06-03-03 4.26 4.27 4.15 305,600 4.19 1.56
06-03-02 4.26 4.27 4.24 139,500 4.26 1.58
06-03-01 4.26 4.28 4.25 216,600 4.27 1.59
06-02-28 4.26 4.27 4.24 247,400 4.26 1.58
06-02-27 4.24 4.28 4.22 206,500 4.25 1.58
06-02-24 4.23 4.26 4.21 255,400 4.24 1.58
06-02-23 4.24 4.25 4.21 126,700 4.23 1.57
Date Open High Low Vol Cls adjCls
06-02-22 4.25 4.26 4.21 127,600 4.24 1.58
06-02-21 4.25 4.28 4.20 237,000 4.23 1.57
06-02-17 4.17 4.23 4.17 236,800 4.23 1.57
06-02-16 4.16 4.19 4.14 129,500 4.17 1.55
06-02-15 4.15 4.17 4.13 126,500 4.15 1.54
06-02-14 4.13 4.15 4.12 184,000 4.15 1.54
06-02-13 4.10 4.14 4.10 106,900 4.13 1.53
06-02-10 4.12 4.14 4.11 115,200 4.11 1.53
06-02-09 4.11 4.13 4.11 223,000 4.12 1.53
Date Open High Low Vol Cls adjCls
06-02-08 4.11 4.15 4.11 295,400 4.12 1.53
06-02-07 4.12 4.13 4.10 154,900 4.11 1.53
06-02-06 4.11 4.13 4.10 136,000 4.12 1.53
06-02-03 4.12 4.15 4.12 165,500 4.14 1.53
06-02-02 4.10 4.15 4.10 178,300 4.14 1.53
06-02-01 4.12 4.12 4.10 117,900 4.11 1.52
06-01-31 4.12 4.13 4.10 160,600 4.12 1.52
06-01-30 4.12 4.12 4.09 180,200 4.12 1.52
06-01-27 4.11 4.13 4.10 178,100 4.13 1.52
Date Open High Low Vol Cls adjCls
06-01-26 4.12 4.12 4.10 133,600 4.11 1.52
06-01-25 4.12 4.14 4.09 260,300 4.12 1.52
06-01-24 4.08 4.11 4.08 212,400 4.11 1.52
06-01-23 4.08 4.11 4.06 148,000 4.09 1.51
06-01-20 4.05 4.09 4.05 142,300 4.08 1.50
06-01-19 4.04 4.08 4.04 127,100 4.07 1.50
06-01-18 4.07 4.07 4.04 116,600 4.06 1.50
06-01-17 4.10 4.10 4.05 149,600 4.08 1.50
06-01-13 4.11 4.11 4.08 140,800 4.11 1.52
Date Open High Low Vol Cls adjCls
06-01-12 4.13 4.16 4.11 191,300 4.11 1.52
06-01-11 4.11 4.15 4.10 222,400 4.15 1.53
06-01-10 4.08 4.15 4.05 204,100 4.11 1.52
06-01-09 4.08 4.10 4.06 208,100 4.08 1.50
06-01-06 4.05 4.09 4.04 190,500 4.05 1.49
06-01-05 3.96 4.04 3.96 210,300 4.02 1.48
06-01-04 3.94 3.98 3.93 271,400 3.96 1.46
06-01-03 3.92 3.97 3.92 166,300 3.94 1.45
05-12-30 3.92 3.94 3.91 295,300 3.94 1.45
Date Open High Low Vol Cls adjCls
05-12-29 3.92 3.95 3.90 332,000 3.94 1.45
05-12-28 3.89 3.93 3.88 447,200 3.93 1.45
05-12-27 3.86 3.89 3.85 335,300 3.89 1.43
05-12-23 3.86 3.87 3.83 215,100 3.86 1.42
05-12-22 3.85 3.86 3.81 382,000 3.86 1.42
05-12-21 3.85 3.87 3.83 381,700 3.87 1.41
05-12-20 3.82 3.88 3.81 312,000 3.87 1.41
05-12-19 3.84 3.86 3.83 245,500 3.86 1.41
05-12-16 3.86 3.89 3.83 209,600 3.85 1.41
Date Open High Low Vol Cls adjCls
05-12-15 3.89 3.93 3.83 282,800 3.87 1.41
05-12-14 3.83 3.92 3.81 853,200 3.92 1.43
05-12-13 3.80 3.83 3.77 302,500 3.81 1.39
05-12-12 3.83 3.84 3.79 351,400 3.83 1.40
05-12-09 3.83 3.88 3.82 264,500 3.84 1.40
05-12-08 3.83 3.85 3.81 222,800 3.85 1.41
05-12-07 3.85 3.86 3.83 305,300 3.83 1.40
05-12-06 3.86 3.88 3.84 210,100 3.86 1.41
05-12-05 3.89 3.93 3.88 246,000 3.90 1.41
Date Open High Low Vol Cls adjCls
05-12-02 3.89 3.92 3.88 202,500 3.90 1.41
05-12-01 3.91 3.93 3.90 179,000 3.90 1.41
05-11-30 3.93 3.94 3.87 285,200 3.93 1.42
05-11-29 3.93 3.94 3.91 174,300 3.93 1.42
05-11-28 3.93 3.96 3.89 210,400 3.93 1.42
05-11-25 3.90 3.94 3.88 141,300 3.93 1.42
05-11-23 3.91 3.92 3.87 389,300 3.90 1.41
05-11-22 3.92 3.92 3.88 201,600 3.91 1.42
05-11-21 3.91 3.93 3.88 235,900 3.92 1.42
Date Open High Low Vol Cls adjCls
05-11-18 3.90 3.93 3.88 195,900 3.92 1.42
05-11-17 3.95 3.95 3.89 189,200 3.91 1.42
05-11-16 3.90 3.95 3.88 163,900 3.95 1.43
05-11-15 3.92 3.94 3.89 360,100 3.94 1.43
05-11-14 3.92 3.95 3.90 163,800 3.92 1.42
05-11-11 3.96 3.96 3.90 165,900 3.95 1.43
05-11-10 3.94 3.98 3.92 160,300 3.95 1.43
05-11-09 4.01 4.01 3.92 217,900 3.96 1.44
05-11-08 3.99 4.00 3.97 101,100 3.98 1.44
Date Open High Low Vol Cls adjCls
05-11-07 4.03 4.03 3.99 121,900 4.02 1.46
05-11-04 4.07 4.08 4.02 126,600 4.07 1.46
05-11-03 4.05 4.09 4.04 176,400 4.07 1.46
05-11-02 4.03 4.08 4.01 153,100 4.07 1.46
05-11-01 4.02 4.04 3.99 125,900 4.03 1.45
05-10-31 4.01 4.09 3.99 280,800 4.04 1.45
05-10-28 3.97 4.02 3.95 192,600 4.02 1.45
05-10-27 3.96 4.00 3.94 124,600 3.96 1.42
05-10-26 3.99 3.99 3.91 150,800 3.96 1.42
Date Open High Low Vol Cls adjCls
05-10-25 3.93 4.02 3.92 158,100 4.00 1.44
05-10-24 3.93 3.96 3.88 189,200 3.95 1.42
05-10-21 3.89 3.93 3.87 185,600 3.93 1.41
05-10-20 3.89 3.94 3.88 104,200 3.92 1.41
05-10-19 3.89 3.95 3.87 201,600 3.92 1.41
05-10-18 3.93 3.99 3.88 142,100 3.93 1.41
05-10-17 3.94 3.98 3.92 181,900 3.93 1.41
05-10-14 3.94 3.94 3.83 450,900 3.92 1.41
05-10-13 3.98 4.04 3.91 319,000 3.94 1.42
Date Open High Low Vol Cls adjCls
05-10-12 4.19 4.20 3.89 352,300 4.08 1.47
05-10-11 4.19 4.23 4.16 153,400 4.20 1.51
05-10-10 4.27 4.28 4.23 147,000 4.24 1.51
05-10-07 4.22 4.27 4.20 182,200 4.27 1.52
05-10-06 4.26 4.27 4.20 108,300 4.24 1.51
05-10-05 4.25 4.26 4.23 116,900 4.26 1.52
05-10-04 4.23 4.25 4.22 106,900 4.25 1.52
05-10-03 4.23 4.25 4.21 143,300 4.24 1.51
05-09-30 4.25 4.26 4.22 153,300 4.24 1.51
Date Open High Low Vol Cls adjCls
05-09-29 4.25 4.29 4.24 115,000 4.25 1.52
05-09-28 4.25 4.30 4.25 213,100 4.30 1.53
05-09-27 4.27 4.28 4.22 158,600 4.25 1.52
05-09-26 4.27 4.27 4.22 162,000 4.25 1.52
05-09-23 4.27 4.30 4.23 147,500 4.28 1.53
05-09-22 4.30 4.31 4.26 125,800 4.29 1.53
05-09-21 4.31 4.33 4.27 164,000 4.30 1.53
05-09-20 4.33 4.35 4.31 137,400 4.32 1.54
05-09-19 4.32 4.34 4.30 131,200 4.33 1.54
Date Open High Low Vol Cls adjCls
05-09-16 4.35 4.36 4.32 139,800 4.33 1.54
05-09-15 4.34 4.35 4.32 147,800 4.35 1.55
05-09-14 4.36 4.36 4.32 160,700 4.35 1.55
05-09-13 4.33 4.36 4.32 161,800 4.36 1.56
05-09-12 4.36 4.37 4.31 232,100 4.35 1.55
05-09-09 4.36 4.37 4.35 178,700 4.37 1.56
05-09-08 4.37 4.39 4.35 120,000 4.38 1.55
05-09-07 4.35 4.38 4.33 156,800 4.37 1.55
05-09-06 4.37 4.37 4.34 115,300 4.37 1.55
Date Open High Low Vol Cls adjCls
05-09-02 4.33 4.37 4.33 171,400 4.37 1.55
05-09-01 4.33 4.36 4.32 107,600 4.34 1.54
05-08-31 4.32 4.35 4.31 205,000 4.35 1.54
05-08-30 4.32 4.35 4.31 117,400 4.31 1.53
05-08-29 4.35 4.38 4.32 170,800 4.32 1.53
05-08-26 4.35 4.36 4.32 119,800 4.35 1.54
05-08-25 4.33 4.36 4.32 139,500 4.36 1.54
05-08-24 4.34 4.34 4.32 104,200 4.33 1.53
05-08-23 4.35 4.35 4.31 107,700 4.34 1.54
Date Open High Low Vol Cls adjCls
05-08-22 4.32 4.35 4.32 124,500 4.34 1.54
05-08-19 4.30 4.34 4.30 161,400 4.34 1.54
05-08-18 4.34 4.34 4.29 190,600 4.31 1.53
05-08-17 4.34 4.35 4.31 114,700 4.32 1.53
05-08-16 4.34 4.35 4.31 146,300 4.34 1.54
05-08-15 4.31 4.34 4.30 144,300 4.34 1.54
05-08-12 4.32 4.34 4.28 221,900 4.32 1.53
05-08-11 4.35 4.36 4.31 135,500 4.34 1.54
05-08-10 4.36 4.37 4.33 169,100 4.36 1.54
Date Open High Low Vol Cls adjCls
05-08-09 4.33 4.37 4.31 118,200 4.36 1.54
05-08-08 4.36 4.37 4.34 107,700 4.36 1.54
05-08-05 4.37 4.38 4.35 84,700 4.38 1.54
05-08-04 4.38 4.39 4.35 114,700 4.38 1.54
05-08-03 4.40 4.40 4.37 85,700 4.39 1.54
05-08-02 4.37 4.40 4.37 130,800 4.40 1.55
05-08-01 4.40 4.41 4.37 121,500 4.39 1.54
05-07-29 4.39 4.40 4.37 91,900 4.40 1.55
05-07-28 4.36 4.41 4.35 262,600 4.41 1.55
Date Open High Low Vol Cls adjCls
05-07-27 4.35 4.37 4.34 191,200 4.35 1.53
05-07-26 4.32 4.35 4.32 125,900 4.33 1.52
05-07-25 4.32 4.35 4.31 194,000 4.35 1.53
05-07-22 4.31 4.32 4.30 133,000 4.32 1.52
05-07-21 4.31 4.33 4.29 121,800 4.30 1.51
05-07-20 4.32 4.34 4.30 139,200 4.32 1.52
05-07-19 4.34 4.35 4.32 97,900 4.35 1.53
05-07-18 4.33 4.35 4.31 141,200 4.33 1.52
05-07-15 4.33 4.36 4.32 150,900 4.36 1.53
Date Open High Low Vol Cls adjCls
05-07-14 4.35 4.36 4.32 299,800 4.34 1.52
05-07-13 4.30 4.36 4.30 274,300 4.35 1.53
05-07-12 4.32 4.37 4.32 228,700 4.36 1.53
05-07-11 4.30 4.36 4.29 209,200 4.34 1.52
05-07-08 4.35 4.39 4.34 184,000 4.34 1.51
05-07-07 4.32 4.39 4.32 148,200 4.36 1.52
05-07-06 4.36 4.38 4.33 159,800 4.38 1.53
05-07-05 4.33 4.38 4.32 273,000 4.38 1.53
05-07-01 4.33 4.38 4.33 100,700 4.36 1.52
Date Open High Low Vol Cls adjCls
05-06-30 4.34 4.37 4.32 403,400 4.37 1.52
05-06-29 4.31 4.34 4.30 134,000 4.34 1.51
05-06-28 4.30 4.34 4.28 157,500 4.32 1.51
05-06-27 4.35 4.39 4.28 302,700 4.32 1.51
05-06-24 4.37 4.40 4.35 164,800 4.37 1.52
05-06-23 4.38 4.39 4.37 167,300 4.38 1.53
05-06-22 4.38 4.38 4.36 133,100 4.38 1.53
05-06-21 4.32 4.37 4.31 198,000 4.37 1.52
05-06-20 4.33 4.36 4.30 179,000 4.36 1.52
Date Open High Low Vol Cls adjCls
05-06-17 4.30 4.33 4.30 146,300 4.32 1.51
05-06-16 4.31 4.33 4.31 169,900 4.33 1.51
05-06-15 4.36 4.38 4.31 173,900 4.34 1.51
05-06-14 4.36 4.40 4.31 338,700 4.36 1.52
05-06-13 4.34 4.36 4.30 84,700 4.34 1.51
05-06-10 4.33 4.36 4.30 155,900 4.33 1.51
05-06-09 4.34 4.36 4.32 143,900 4.35 1.52
05-06-08 4.34 4.36 4.32 201,800 4.35 1.52
05-06-07 4.35 4.37 4.32 277,600 4.34 1.51
Date Open High Low Vol Cls adjCls
05-06-06 4.38 4.40 4.38 331,600 4.39 1.52
05-06-03 4.36 4.40 4.35 270,600 4.38 1.52
05-06-02 4.30 4.38 4.30 190,000 4.35 1.51
05-06-01 4.32 4.36 4.32 189,400 4.32 1.50
05-05-31 4.36 4.36 4.31 185,800 4.31 1.49
05-05-27 4.25 4.39 4.25 390,000 4.36 1.51
05-05-26 4.20 4.28 4.20 583,200 4.25 1.47
05-05-25 4.42 4.42 4.18 943,200 4.19 1.45
05-05-24 4.45 4.46 4.42 208,800 4.45 1.54
Date Open High Low Vol Cls adjCls
05-05-23 4.43 4.44 4.40 225,400 4.44 1.54
05-05-20 4.41 4.43 4.39 140,800 4.42 1.53
05-05-19 4.43 4.43 4.40 116,900 4.42 1.53
05-05-18 4.39 4.43 4.39 149,000 4.43 1.53
05-05-17 4.42 4.43 4.39 182,300 4.40 1.52
05-05-16 4.45 4.47 4.40 161,200 4.44 1.54
05-05-13 4.50 4.52 4.44 166,600 4.45 1.54
05-05-12 4.50 4.53 4.47 125,800 4.49 1.55
05-05-11 4.46 4.53 4.46 121,000 4.53 1.57
Date Open High Low Vol Cls adjCls
05-05-10 4.54 4.55 4.46 138,600 4.48 1.55
05-05-09 4.58 4.58 4.54 147,600 4.55 1.56
05-05-06 4.55 4.63 4.55 121,100 4.58 1.57
05-05-05 4.62 4.63 4.52 135,200 4.57 1.57
05-05-04 4.52 4.62 4.50 301,100 4.62 1.58
05-05-03 4.52 4.53 4.49 119,800 4.52 1.55
05-05-02 4.50 4.52 4.49 158,200 4.51 1.55
05-04-29 4.52 4.52 4.47 150,900 4.50 1.54
05-04-28 4.50 4.53 4.47 193,600 4.52 1.55
Date Open High Low Vol Cls adjCls
05-04-27 4.49 4.51 4.46 128,400 4.49 1.54
05-04-26 4.48 4.50 4.44 148,900 4.47 1.53
05-04-25 4.44 4.49 4.44 128,000 4.48 1.54
05-04-22 4.43 4.48 4.42 110,100 4.47 1.53
05-04-21 4.47 4.49 4.42 134,700 4.45 1.53
05-04-20 4.48 4.49 4.38 137,600 4.47 1.53
05-04-19 4.42 4.50 4.42 144,900 4.48 1.54
05-04-18 4.31 4.43 4.31 186,300 4.41 1.51
05-04-15 4.35 4.39 4.30 149,000 4.39 1.51
Date Open High Low Vol Cls adjCls
05-04-14 4.45 4.47 4.33 129,700 4.38 1.50
05-04-13 4.45 4.48 4.41 143,100 4.46 1.53
05-04-12 4.43 4.53 4.42 162,500 4.48 1.54
05-04-11 4.55 4.56 4.46 178,800 4.51 1.55
05-04-08 4.57 4.61 4.53 128,900 4.58 1.56
05-04-07 4.56 4.62 4.55 145,300 4.61 1.57
05-04-06 4.52 4.60 4.51 168,300 4.59 1.56
05-04-05 4.48 4.54 4.45 98,500 4.54 1.54
05-04-04 4.46 4.50 4.42 217,700 4.48 1.52
Date Open High Low Vol Cls adjCls
05-04-01 4.45 4.50 4.40 236,500 4.43 1.51
05-03-31 4.39 4.41 4.36 202,900 4.40 1.50
05-03-30 4.35 4.39 4.31 300,700 4.37 1.49
05-03-29 4.36 4.45 4.34 107,300 4.43 1.51
05-03-28 4.44 4.48 4.26 239,200 4.36 1.48
05-03-24 4.26 4.40 4.26 220,600 4.40 1.50
05-03-23 4.31 4.35 4.23 317,400 4.28 1.46
05-03-22 4.37 4.43 4.36 192,300 4.38 1.49
05-03-21 4.50 4.50 4.37 319,200 4.42 1.50
Date Open High Low Vol Cls adjCls
05-03-18 4.44 4.52 4.44 172,000 4.52 1.54
05-03-17 4.41 4.51 4.41 208,700 4.48 1.52
05-03-16 4.51 4.51 4.39 407,100 4.42 1.50
05-03-15 4.66 4.66 4.51 388,700 4.52 1.54
05-03-14 4.67 4.73 4.62 337,200 4.63 1.57
05-03-11 4.76 4.76 4.68 283,700 4.69 1.59
05-03-10 4.78 4.79 4.73 254,600 4.75 1.62
05-03-09 4.79 4.79 4.73 165,300 4.77 1.62
05-03-08 4.80 4.81 4.77 143,500 4.79 1.63
Date Open High Low Vol Cls adjCls
05-03-07 4.80 4.83 4.80 156,500 4.82 1.63
05-03-04 4.79 4.82 4.77 207,000 4.81 1.62
05-03-03 4.81 4.81 4.77 183,000 4.81 1.62
05-03-02 4.81 4.83 4.76 297,900 4.80 1.62
05-03-01 4.81 4.83 4.79 255,300 4.82 1.63
05-02-28 4.83 4.83 4.80 137,100 4.81 1.62
05-02-25 4.80 4.83 4.80 94,700 4.82 1.63
05-02-24 4.76 4.80 4.75 159,600 4.80 1.62
05-02-23 4.75 4.77 4.73 186,400 4.75 1.60
Date Open High Low Vol Cls adjCls
05-02-22 4.79 4.80 4.74 345,100 4.75 1.60
05-02-18 4.83 4.83 4.79 284,100 4.80 1.62
05-02-17 4.81 4.83 4.80 183,700 4.82 1.63
05-02-16 4.83 4.84 4.81 117,100 4.82 1.63
05-02-15 4.81 4.84 4.81 153,900 4.83 1.63
05-02-14 4.83 4.83 4.80 152,900 4.82 1.63
05-02-11 4.82 4.83 4.80 176,200 4.82 1.63
05-02-10 4.81 4.83 4.78 187,000 4.83 1.63
05-02-09 4.85 4.85 4.83 102,400 4.84 1.63
Date Open High Low Vol Cls adjCls
05-02-08 4.82 4.84 4.81 161,200 4.84 1.63
05-02-07 4.79 4.84 4.79 198,600 4.82 1.63
05-02-04 4.84 4.85 4.81 374,500 4.85 1.62
05-02-03 4.83 4.84 4.81 188,000 4.83 1.62
05-02-02 4.81 4.83 4.80 187,000 4.82 1.61
05-02-01 4.81 4.83 4.79 141,400 4.82 1.61
05-01-31 4.81 4.82 4.76 346,000 4.80 1.61
05-01-28 4.80 4.83 4.79 180,800 4.82 1.61
05-01-27 4.80 4.81 4.77 138,400 4.80 1.61
Date Open High Low Vol Cls adjCls
05-01-26 4.79 4.80 4.77 158,600 4.79 1.60
05-01-25 4.77 4.80 4.76 227,900 4.79 1.60
05-01-24 4.76 4.76 4.73 210,500 4.76 1.59
05-01-21 4.76 4.76 4.73 207,200 4.75 1.59
05-01-20 4.75 4.76 4.73 183,600 4.76 1.59
05-01-19 4.76 4.77 4.73 225,300 4.75 1.59
05-01-18 4.75 4.76 4.73 153,900 4.75 1.59
05-01-14 4.75 4.76 4.73 324,400 4.73 1.58
05-01-13 4.75 4.76 4.73 179,200 4.75 1.59
Date Open High Low Vol Cls adjCls
05-01-12 4.74 4.77 4.73 213,500 4.73 1.58
05-01-11 4.75 4.76 4.73 94,100 4.76 1.59
05-01-10 4.75 4.76 4.73 181,600 4.75 1.59
05-01-07 4.74 4.76 4.74 271,300 4.75 1.59
05-01-06 4.75 4.77 4.73 206,100 4.75 1.59
05-01-05 4.74 4.77 4.73 240,500 4.75 1.59
05-01-04 4.76 4.79 4.74 189,900 4.76 1.59
05-01-03 4.79 4.80 4.75 133,800 4.77 1.60
04-12-31 4.75 4.78 4.74 187,500 4.77 1.60
Date Open High Low Vol Cls adjCls
04-12-30 4.74 4.77 4.73 216,900 4.76 1.59
04-12-29 4.79 4.79 4.72 241,700 4.75 1.59
04-12-28 4.80 4.80 4.75 235,200 4.78 1.60
04-12-27 4.82 4.85 4.80 179,100 4.83 1.60
04-12-23 4.82 4.85 4.81 330,000 4.84 1.61
04-12-22 4.82 4.83 4.79 263,700 4.82 1.60
04-12-21 4.80 4.81 4.77 177,700 4.81 1.60
04-12-20 4.80 4.81 4.77 254,800 4.79 1.59
04-12-17 4.82 4.83 4.78 102,700 4.80 1.59
Date Open High Low Vol Cls adjCls
04-12-16 4.82 4.83 4.79 166,300 4.81 1.60
04-12-15 4.80 4.83 4.78 227,400 4.80 1.59
04-12-14 4.84 4.84 4.78 190,700 4.80 1.59
04-12-13 4.81 4.84 4.79 219,100 4.81 1.60
04-12-10 4.81 4.85 4.81 130,800 4.83 1.60
04-12-09 4.84 4.85 4.80 140,100 4.83 1.60
04-12-08 4.82 4.85 4.80 197,700 4.83 1.60
04-12-07 4.85 4.85 4.80 129,200 4.82 1.60
04-12-06 4.84 4.85 4.80 148,300 4.85 1.61
Date Open High Low Vol Cls adjCls
04-12-03 4.86 4.87 4.82 163,300 4.86 1.60
04-12-02 4.82 4.84 4.80 138,100 4.83 1.59
04-12-01 4.83 4.85 4.81 198,800 4.83 1.59
04-11-30 4.87 4.89 4.78 348,500 4.80 1.58
04-11-29 4.91 4.91 4.84 152,500 4.87 1.60
04-11-26 4.91 4.92 4.86 87,400 4.90 1.61
04-11-24 4.89 4.90 4.85 134,000 4.87 1.60
04-11-23 4.87 4.89 4.83 149,200 4.88 1.61
04-11-22 4.86 4.87 4.83 127,400 4.86 1.60
Date Open High Low Vol Cls adjCls
04-11-19 4.86 4.87 4.82 230,000 4.85 1.60
04-11-18 4.87 4.88 4.84 153,200 4.85 1.60
04-11-17 4.86 4.89 4.84 122,800 4.86 1.60
04-11-16 4.86 4.91 4.82 257,500 4.86 1.60
04-11-15 4.92 4.92 4.84 187,800 4.87 1.60
04-11-12 4.86 4.91 4.85 176,900 4.90 1.61
04-11-11 4.84 4.86 4.81 180,300 4.85 1.60
04-11-10 4.83 4.84 4.78 124,400 4.84 1.59
04-11-09 4.77 4.83 4.76 136,300 4.82 1.59
Date Open High Low Vol Cls adjCls
04-11-08 4.84 4.86 4.74 304,900 4.75 1.56
04-11-05 4.99 4.99 4.80 306,400 4.86 1.60
04-11-04 4.99 5.03 4.98 260,900 5.01 1.63
04-11-03 4.98 4.99 4.95 197,400 4.99 1.63
04-11-02 4.95 4.97 4.92 139,100 4.96 1.62
04-11-01 4.91 4.93 4.90 236,100 4.93 1.61
04-10-29 4.89 4.90 4.84 126,500 4.89 1.60
04-10-28 4.85 4.88 4.83 104,300 4.87 1.59
04-10-27 4.84 4.85 4.81 139,700 4.85 1.58
Date Open High Low Vol Cls adjCls
04-10-26 4.84 4.84 4.80 160,000 4.82 1.57
04-10-25 4.82 4.83 4.80 124,800 4.82 1.57
04-10-22 4.82 4.83 4.80 121,900 4.81 1.57
04-10-21 4.83 4.84 4.80 130,500 4.82 1.57
04-10-20 4.81 4.84 4.80 205,900 4.81 1.57
04-10-19 4.81 4.85 4.80 109,900 4.82 1.57
04-10-18 4.82 4.84 4.80 130,700 4.81 1.57
04-10-15 4.82 4.83 4.80 110,100 4.81 1.57
04-10-14 4.82 4.84 4.80 111,700 4.80 1.57
Date Open High Low Vol Cls adjCls
04-10-13 4.83 4.83 4.78 140,300 4.82 1.57
04-10-12 4.84 4.84 4.80 124,100 4.80 1.57
04-10-11 4.83 4.85 4.83 114,600 4.84 1.58
04-10-08 4.79 4.83 4.79 150,100 4.82 1.57
04-10-07 4.80 4.84 4.80 110,800 4.81 1.57
04-10-06 4.85 4.87 4.84 176,500 4.84 1.57
04-10-05 4.84 4.85 4.82 170,000 4.84 1.57
04-10-04 4.82 4.85 4.80 150,500 4.83 1.56
04-10-01 4.80 4.82 4.78 127,300 4.81 1.56
Date Open High Low Vol Cls adjCls
04-09-30 4.79 4.82 4.78 103,700 4.79 1.55
04-09-29 4.80 4.82 4.79 143,300 4.79 1.55
04-09-28 4.80 4.80 4.78 143,200 4.80 1.55
04-09-27 4.79 4.80 4.77 122,000 4.78 1.55
04-09-24 4.77 4.80 4.76 135,800 4.79 1.55
04-09-23 4.79 4.79 4.74 123,000 4.76 1.54
04-09-22 4.74 4.77 4.74 106,300 4.76 1.54
04-09-21 4.75 4.79 4.73 165,500 4.73 1.53
04-09-20 4.74 4.78 4.73 158,900 4.78 1.55
Date Open High Low Vol Cls adjCls
04-09-17 4.76 4.76 4.72 165,200 4.73 1.53
04-09-16 4.73 4.77 4.72 113,000 4.75 1.54
04-09-15 4.75 4.78 4.73 146,500 4.75 1.54
04-09-14 4.79 4.80 4.75 98,000 4.75 1.54
04-09-13 4.80 4.80 4.75 92,200 4.79 1.55
04-09-10 4.76 4.80 4.75 95,000 4.79 1.55
04-09-09 4.81 4.81 4.76 225,800 4.76 1.54
04-09-08 4.79 4.81 4.75 135,100 4.81 1.56
04-09-07 4.84 4.85 4.82 147,600 4.83 1.55
Date Open High Low Vol Cls adjCls
04-09-03 4.82 4.83 4.80 87,700 4.83 1.55
04-09-02 4.82 4.83 4.79 124,300 4.79 1.54
04-09-01 4.83 4.83 4.79 164,600 4.80 1.54
04-08-31 4.78 4.82 4.77 187,300 4.80 1.54
04-08-30 4.77 4.79 4.75 111,800 4.77 1.53
04-08-27 4.74 4.76 4.72 92,100 4.76 1.53
04-08-26 4.74 4.75 4.71 116,000 4.72 1.51
04-08-25 4.75 4.75 4.71 137,100 4.73 1.52
04-08-24 4.71 4.74 4.71 107,100 4.74 1.52
Date Open High Low Vol Cls adjCls
04-08-23 4.75 4.75 4.71 126,100 4.72 1.51
04-08-20 4.74 4.76 4.71 121,200 4.74 1.52
04-08-19 4.75 4.75 4.72 59,300 4.73 1.52
04-08-18 4.74 4.76 4.70 155,600 4.73 1.52
04-08-17 4.73 4.75 4.68 196,900 4.69 1.51
04-08-16 4.70 4.71 4.68 80,900 4.70 1.51
04-08-13 4.67 4.70 4.67 78,100 4.70 1.51
04-08-12 4.68 4.69 4.65 98,600 4.68 1.50
04-08-11 4.68 4.70 4.66 130,500 4.67 1.50
Date Open High Low Vol Cls adjCls
04-08-10 4.70 4.70 4.65 131,800 4.69 1.51
04-08-09 4.75 4.75 4.68 219,400 4.69 1.51
04-08-06 4.77 4.82 4.76 209,600 4.81 1.53
04-08-05 4.74 4.79 4.73 161,700 4.77 1.52
04-08-04 4.75 4.75 4.72 106,500 4.74 1.51
04-08-03 4.71 4.75 4.71 91,200 4.75 1.51
04-08-02 4.72 4.74 4.66 190,200 4.71 1.50
04-07-30 4.71 4.73 4.69 117,400 4.72 1.50
04-07-29 4.70 4.71 4.67 104,200 4.71 1.50
Date Open High Low Vol Cls adjCls
04-07-28 4.71 4.71 4.64 91,000 4.67 1.49
04-07-27 4.69 4.70 4.65 107,800 4.68 1.49
04-07-26 4.71 4.71 4.65 123,400 4.66 1.48
04-07-23 4.70 4.71 4.66 116,500 4.70 1.50
04-07-22 4.68 4.70 4.67 96,500 4.70 1.50
04-07-21 4.73 4.73 4.66 114,100 4.68 1.49
04-07-20 4.73 4.73 4.66 94,800 4.71 1.50
04-07-19 4.73 4.75 4.68 78,300 4.72 1.50
04-07-16 4.74 4.75 4.70 107,900 4.74 1.51
Date Open High Low Vol Cls adjCls
04-07-15 4.70 4.74 4.68 125,000 4.70 1.50
04-07-14 4.69 4.75 4.69 137,800 4.71 1.50
04-07-13 4.71 4.73 4.68 98,800 4.72 1.50
04-07-12 4.69 4.70 4.65 139,600 4.68 1.49
04-07-09 4.65 4.73 4.58 312,700 4.69 1.49
04-07-08 4.75 4.77 4.72 237,100 4.75 1.50
04-07-07 4.67 4.75 4.67 190,200 4.75 1.50
04-07-06 4.68 4.68 4.63 292,600 4.68 1.48
04-07-02 4.64 4.68 4.62 158,300 4.68 1.48
Date Open High Low Vol Cls adjCls
04-07-01 4.57 4.61 4.56 198,900 4.60 1.45
04-06-30 4.52 4.56 4.51 137,200 4.56 1.44
04-06-29 4.47 4.52 4.47 136,300 4.51 1.42
04-06-28 4.46 4.50 4.46 124,100 4.48 1.41
04-06-25 4.42 4.46 4.42 170,900 4.45 1.40
04-06-24 4.41 4.42 4.38 147,100 4.42 1.39
04-06-23 4.38 4.40 4.35 160,400 4.38 1.38
04-06-22 4.40 4.41 4.38 129,300 4.38 1.38
04-06-21 4.39 4.42 4.37 80,200 4.41 1.39
Date Open High Low Vol Cls adjCls
04-06-18 4.35 4.39 4.34 148,700 4.37 1.38
04-06-17 4.37 4.41 4.35 164,900 4.36 1.38
04-06-16 4.42 4.45 4.38 200,300 4.39 1.39
04-06-15 4.44 4.48 4.43 124,800 4.43 1.40
04-06-14 4.42 4.47 4.41 256,500 4.42 1.39
04-06-10 4.45 4.50 4.42 111,400 4.43 1.40
04-06-09 4.43 4.51 4.43 117,500 4.45 1.40
04-06-08 4.46 4.48 4.42 172,800 4.47 1.41
04-06-07 4.50 4.52 4.46 101,700 4.47 1.40
Date Open High Low Vol Cls adjCls
04-06-04 4.49 4.51 4.45 123,400 4.50 1.41
04-06-03 4.51 4.52 4.46 135,200 4.49 1.40
04-06-02 4.53 4.53 4.45 122,200 4.48 1.40
04-06-01 4.45 4.49 4.43 163,400 4.47 1.40
04-05-28 4.51 4.51 4.42 156,400 4.42 1.38
04-05-27 4.45 4.52 4.40 210,800 4.51 1.41
04-05-26 4.44 4.54 4.44 161,000 4.45 1.39
04-05-25 4.53 4.54 4.43 168,400 4.46 1.39
04-05-24 4.49 4.55 4.46 149,000 4.52 1.41
Date Open High Low Vol Cls adjCls
04-05-21 4.37 4.46 4.37 133,100 4.45 1.39
04-05-20 4.26 4.42 4.25 271,600 4.37 1.37
04-05-19 4.12 4.28 4.08 303,000 4.24 1.33
04-05-18 4.04 4.12 4.04 234,200 4.08 1.28
04-05-17 4.10 4.15 4.03 186,900 4.05 1.27
04-05-14 4.11 4.19 4.10 191,600 4.14 1.29
04-05-13 4.09 4.19 4.09 122,300 4.15 1.30
04-05-12 4.19 4.29 4.10 232,200 4.16 1.30
04-05-11 4.02 4.18 4.02 165,600 4.15 1.30
Date Open High Low Vol Cls adjCls
04-05-10 4.20 4.22 3.99 639,200 4.01 1.25
04-05-07 4.32 4.34 4.17 283,700 4.23 1.32
04-05-06 4.37 4.44 4.32 255,300 4.36 1.36
04-05-05 4.38 4.46 4.37 282,300 4.39 1.37
04-05-04 4.49 4.58 4.40 262,600 4.46 1.39
04-05-03 4.51 4.65 4.48 159,800 4.58 1.43
04-04-30 4.65 4.69 4.55 153,100 4.65 1.44
04-04-29 4.57 4.69 4.55 334,600 4.65 1.44
04-04-28 4.57 4.66 4.55 179,600 4.57 1.42
Date Open High Low Vol Cls adjCls
04-04-27 4.48 4.58 4.41 403,500 4.53 1.40
04-04-26 4.53 4.58 4.30 767,900 4.40 1.36
04-04-23 4.74 4.75 4.53 735,300 4.53 1.40
04-04-22 4.71 4.78 4.68 668,700 4.78 1.48
04-04-21 4.87 4.88 4.75 357,200 4.76 1.48
04-04-20 4.99 5.00 4.82 277,300 4.87 1.51
04-04-19 4.98 5.06 4.96 166,200 4.96 1.54
04-04-16 4.89 5.01 4.70 597,100 4.97 1.54
04-04-15 5.17 5.17 4.97 407,400 4.99 1.55
Date Open High Low Vol Cls adjCls
04-04-14 5.21 5.21 5.02 434,400 5.06 1.57
04-04-13 5.25 5.29 5.17 255,500 5.20 1.61
04-04-12 5.32 5.32 5.21 261,800 5.30 1.64
04-04-08 5.40 5.40 5.30 151,000 5.31 1.65
04-04-07 5.31 5.46 5.31 250,100 5.36 1.66
04-04-06 5.41 5.49 5.36 274,800 5.45 1.68
04-04-05 5.63 5.63 5.47 407,600 5.53 1.70
04-04-02 5.72 5.72 5.50 451,700 5.59 1.72
04-04-01 5.48 5.95 5.46 529,800 5.95 1.83
Date Open High Low Vol Cls adjCls
04-03-31 5.45 5.49 5.45 148,200 5.48 1.68
04-03-30 5.45 5.49 5.44 184,400 5.45 1.68
04-03-29 5.49 5.49 5.42 138,300 5.45 1.68
04-03-26 5.48 5.48 5.37 125,800 5.45 1.68
04-03-25 5.45 5.45 5.41 125,600 5.45 1.68
04-03-24 5.48 5.48 5.36 210,200 5.40 1.66
04-03-23 5.36 5.48 5.36 179,800 5.42 1.67
04-03-22 5.32 5.55 5.32 462,000 5.40 1.66
04-03-19 5.35 5.37 5.32 116,400 5.32 1.64
Date Open High Low Vol Cls adjCls
04-03-18 5.34 5.37 5.30 108,500 5.34 1.64
04-03-17 5.36 5.38 5.31 115,000 5.34 1.64
04-03-16 5.26 5.38 5.26 93,200 5.33 1.64
04-03-15 5.29 5.37 5.25 179,800 5.26 1.62
04-03-12 5.37 5.38 5.20 235,900 5.28 1.62
04-03-11 5.40 5.40 5.29 154,400 5.31 1.63
04-03-10 5.44 5.49 5.40 101,400 5.40 1.66
04-03-09 5.44 5.50 5.41 154,500 5.49 1.69
04-03-08 5.50 5.54 5.41 149,200 5.44 1.67
Date Open High Low Vol Cls adjCls
04-03-05 5.49 5.56 5.48 270,100 5.56 1.69
04-03-04 5.52 5.54 5.46 172,400 5.49 1.67
04-03-03 5.42 5.52 5.42 272,100 5.46 1.66
04-03-02 5.36 5.45 5.33 192,800 5.45 1.66
04-03-01 5.46 5.46 5.34 149,300 5.40 1.65
04-02-27 5.45 5.45 5.36 233,900 5.39 1.64
04-02-26 5.20 5.38 5.20 258,400 5.38 1.64
04-02-25 5.18 5.21 5.11 277,900 5.17 1.58
04-02-24 5.16 5.27 5.08 524,800 5.08 1.55
Date Open High Low Vol Cls adjCls
04-02-23 5.46 5.48 5.10 621,800 5.16 1.57
04-02-20 5.56 5.62 5.37 461,200 5.44 1.66
04-02-19 5.60 5.66 5.58 144,300 5.59 1.70
04-02-18 5.67 5.71 5.60 191,000 5.60 1.71
04-02-17 5.67 5.69 5.62 190,600 5.64 1.72
04-02-13 5.68 5.73 5.65 147,900 5.69 1.73
04-02-12 5.75 5.75 5.62 162,400 5.73 1.75
04-02-11 5.74 5.75 5.69 185,300 5.74 1.75
04-02-10 5.69 5.74 5.65 186,900 5.72 1.74
Date Open High Low Vol Cls adjCls
04-02-09 5.74 5.74 5.69 195,100 5.73 1.73
04-02-06 5.71 5.74 5.68 148,600 5.74 1.73
04-02-05 5.65 5.70 5.63 157,600 5.66 1.71
04-02-04 5.60 5.68 5.60 194,600 5.63 1.70
04-02-03 5.57 5.61 5.56 183,700 5.61 1.69
04-02-02 5.58 5.60 5.53 166,100 5.57 1.68
04-01-30 5.63 5.63 5.44 218,600 5.52 1.67
04-01-29 5.65 5.67 5.27 549,100 5.57 1.68
04-01-28 5.78 5.79 5.65 315,200 5.65 1.71
Date Open High Low Vol Cls adjCls
04-01-27 5.72 5.79 5.71 185,500 5.74 1.73
04-01-26 5.75 5.81 5.71 203,700 5.72 1.73
04-01-23 5.75 5.79 5.73 213,700 5.75 1.74
04-01-22 5.68 5.78 5.67 240,900 5.73 1.73
04-01-21 5.73 5.73 5.62 215,000 5.67 1.71
04-01-20 5.74 5.75 5.62 375,400 5.70 1.72
04-01-16 5.64 5.67 5.56 165,200 5.64 1.70
04-01-15 5.59 5.65 5.55 182,100 5.60 1.69
04-01-14 5.46 5.59 5.46 236,200 5.55 1.68
Date Open High Low Vol Cls adjCls
04-01-13 5.53 5.60 5.45 315,300 5.50 1.66
04-01-12 5.64 5.65 5.42 510,400 5.49 1.66
04-01-09 5.52 5.65 5.52 189,200 5.62 1.70
04-01-08 5.59 5.60 5.50 181,600 5.58 1.69
04-01-07 5.52 5.59 5.46 230,800 5.53 1.67
04-01-06 5.46 5.55 5.46 195,800 5.51 1.66
04-01-05 5.43 5.49 5.41 146,700 5.46 1.65
04-01-02 5.46 5.47 5.40 132,100 5.41 1.63
03-12-31 5.43 5.45 5.41 130,500 5.41 1.63
Date Open High Low Vol Cls adjCls
03-12-30 5.41 5.49 5.40 206,400 5.46 1.65
03-12-29 5.47 5.48 5.40 208,300 5.41 1.63
03-12-26 5.51 5.51 5.43 109,700 5.45 1.65
03-12-24 5.58 5.60 5.52 140,100 5.53 1.66
03-12-23 5.54 5.60 5.50 306,000 5.51 1.65
03-12-22 5.44 5.54 5.38 234,900 5.49 1.64
03-12-19 5.36 5.44 5.34 156,700 5.44 1.63
03-12-18 5.35 5.38 5.31 190,700 5.36 1.60
03-12-17 5.38 5.38 5.31 202,600 5.34 1.60
Date Open High Low Vol Cls adjCls
03-12-16 5.35 5.38 5.32 205,200 5.38 1.61
03-12-15 5.37 5.37 5.32 220,800 5.36 1.60
03-12-12 5.39 5.39 5.31 181,700 5.35 1.60
03-12-11 5.34 5.34 5.29 88,600 5.32 1.59
03-12-10 5.34 5.34 5.20 247,700 5.30 1.59
03-12-09 5.26 5.31 5.25 240,000 5.29 1.58
03-12-08 5.36 5.38 5.26 190,800 5.26 1.57
03-12-05 5.37 5.44 5.32 201,100 5.32 1.59
03-12-04 5.41 5.48 5.40 224,700 5.42 1.61
Date Open High Low Vol Cls adjCls
03-12-03 5.40 5.47 5.39 300,900 5.47 1.62
03-12-02 5.43 5.43 5.38 197,200 5.39 1.60
03-12-01 5.39 5.46 5.36 337,400 5.42 1.61
03-11-28 5.22 5.34 5.22 173,000 5.33 1.58
03-11-26 5.26 5.31 5.25 170,100 5.30 1.57
03-11-25 5.29 5.29 5.20 214,600 5.25 1.56
03-11-24 5.21 5.27 5.19 154,400 5.22 1.55
03-11-21 5.18 5.23 5.13 185,300 5.19 1.54
03-11-20 5.24 5.25 5.18 143,600 5.18 1.54
Date Open High Low Vol Cls adjCls
03-11-19 5.14 5.25 5.13 221,700 5.21 1.55
03-11-18 5.18 5.21 5.09 232,600 5.15 1.53
03-11-17 5.14 5.17 5.09 123,600 5.16 1.53
03-11-14 5.08 5.15 5.08 130,600 5.13 1.52
03-11-13 5.18 5.18 5.08 219,400 5.08 1.51
03-11-12 5.19 5.20 5.11 96,300 5.13 1.52
03-11-11 5.13 5.21 5.05 187,900 5.16 1.53
03-11-10 5.16 5.22 5.13 153,800 5.13 1.52
03-11-07 5.16 5.20 5.14 123,700 5.18 1.54
Date Open High Low Vol Cls adjCls
03-11-06 5.22 5.24 5.22 191,800 5.23 1.54
03-11-05 5.21 5.24 5.19 132,200 5.22 1.53
03-11-04 5.14 5.23 5.14 171,000 5.22 1.53
03-11-03 5.18 5.25 5.12 365,100 5.19 1.53
03-10-31 5.14 5.22 5.10 255,300 5.18 1.52
03-10-30 5.15 5.22 5.12 192,800 5.12 1.50
03-10-29 5.13 5.21 5.09 362,100 5.19 1.53
03-10-28 5.03 5.10 5.03 158,900 5.07 1.49
03-10-27 5.00 5.04 5.00 139,500 5.02 1.48
Date Open High Low Vol Cls adjCls
03-10-24 5.02 5.04 4.98 170,000 5.00 1.47
03-10-23 5.00 5.02 4.97 106,400 5.01 1.47
03-10-22 5.01 5.01 4.96 151,900 4.98 1.46
03-10-21 4.95 5.01 4.95 137,300 5.00 1.47
03-10-20 4.96 4.98 4.93 113,100 4.94 1.45
03-10-17 4.96 4.98 4.93 109,800 4.96 1.46
03-10-16 4.96 5.00 4.92 108,800 4.92 1.45
03-10-15 4.92 4.96 4.90 92,800 4.96 1.46
03-10-14 4.95 4.95 4.90 97,300 4.93 1.45
Date Open High Low Vol Cls adjCls
03-10-13 4.95 4.96 4.90 107,600 4.94 1.45
03-10-10 4.92 4.96 4.91 125,000 4.95 1.45
03-10-09 4.91 4.95 4.90 146,100 4.95 1.45
03-10-08 4.87 4.95 4.87 89,200 4.94 1.45
03-10-07 4.88 4.94 4.86 137,000 4.89 1.44
03-10-06 4.92 4.93 4.88 105,100 4.90 1.44
03-10-03 4.97 4.97 4.93 139,600 4.95 1.44
03-10-02 5.00 5.03 4.91 239,000 4.97 1.45
03-10-01 4.97 5.01 4.97 153,400 4.99 1.45
Date Open High Low Vol Cls adjCls
03-09-30 4.98 5.00 4.97 131,200 4.99 1.45
03-09-29 4.94 4.99 4.93 155,000 4.97 1.45
03-09-26 4.94 4.96 4.91 91,700 4.93 1.43
03-09-25 4.92 4.95 4.91 176,300 4.94 1.44
03-09-24 4.93 4.93 4.86 106,700 4.91 1.43
03-09-23 4.90 4.93 4.85 91,300 4.93 1.43
03-09-22 4.86 4.90 4.84 108,600 4.89 1.42
03-09-19 4.88 4.90 4.84 120,300 4.87 1.42
03-09-18 4.91 4.93 4.87 90,900 4.88 1.42
Date Open High Low Vol Cls adjCls
03-09-17 4.88 4.92 4.83 147,600 4.91 1.43
03-09-16 4.84 4.88 4.81 118,000 4.88 1.42
03-09-15 4.90 4.90 4.80 93,900 4.83 1.41
03-09-12 4.78 4.90 4.77 135,700 4.90 1.43
03-09-11 4.75 4.80 4.75 102,400 4.80 1.40
03-09-10 4.84 4.84 4.74 113,700 4.75 1.38
03-09-09 4.85 4.87 4.78 167,000 4.79 1.39
03-09-08 4.86 4.93 4.86 379,900 4.90 1.43
03-09-05 4.87 4.92 4.87 231,500 4.91 1.41
Date Open High Low Vol Cls adjCls
03-09-04 4.87 4.91 4.82 222,700 4.85 1.40
03-09-03 4.81 4.89 4.81 242,300 4.87 1.40
03-09-02 4.80 4.84 4.78 169,400 4.83 1.39
03-08-29 4.78 4.82 4.77 150,600 4.77 1.37
03-08-28 4.74 4.80 4.73 160,600 4.79 1.38
03-08-27 4.71 4.74 4.67 82,300 4.74 1.37
03-08-26 4.63 4.73 4.63 153,800 4.71 1.36
03-08-25 4.66 4.73 4.63 198,200 4.65 1.34
03-08-22 4.65 4.74 4.64 123,200 4.74 1.37
Date Open High Low Vol Cls adjCls
03-08-21 4.70 4.70 4.62 95,900 4.67 1.35
03-08-20 4.57 4.67 4.57 126,200 4.66 1.34
03-08-19 4.58 4.63 4.54 143,400 4.61 1.33
03-08-18 4.55 4.60 4.53 160,000 4.57 1.32
03-08-15 4.51 4.55 4.49 79,400 4.55 1.31
03-08-14 4.45 4.53 4.44 169,600 4.51 1.30
03-08-13 4.46 4.51 4.45 159,100 4.45 1.28
03-08-12 4.46 4.52 4.43 141,500 4.46 1.28
03-08-11 4.45 4.51 4.44 168,700 4.49 1.29
Date Open High Low Vol Cls adjCls
03-08-08 4.49 4.49 4.44 121,100 4.47 1.29
03-08-07 4.45 4.55 4.44 181,300 4.49 1.29
03-08-06 4.41 4.49 4.40 186,100 4.49 1.29
03-08-05 4.40 4.44 4.35 702,900 4.40 1.27
03-08-04 4.62 4.62 4.46 366,600 4.47 1.27
03-08-01 4.68 4.68 4.58 196,700 4.62 1.32
03-07-31 4.66 4.70 4.65 144,700 4.69 1.34
03-07-30 4.66 4.67 4.63 141,700 4.65 1.33
03-07-29 4.66 4.67 4.61 118,100 4.63 1.32
Date Open High Low Vol Cls adjCls
03-07-28 4.66 4.67 4.61 171,300 4.67 1.33
03-07-25 4.61 4.67 4.58 199,500 4.64 1.32
03-07-24 4.70 4.70 4.60 271,300 4.62 1.32
03-07-23 4.71 4.74 4.66 130,400 4.69 1.34
03-07-22 4.73 4.74 4.68 141,900 4.73 1.35
03-07-21 4.75 4.80 4.70 143,300 4.73 1.35
03-07-18 4.65 4.83 4.62 181,400 4.75 1.35
03-07-17 4.76 4.78 4.57 514,600 4.65 1.33
03-07-16 4.87 4.87 4.74 308,700 4.78 1.36
Date Open High Low Vol Cls adjCls
03-07-15 4.89 4.92 4.87 206,400 4.88 1.39
03-07-14 4.89 4.93 4.89 172,500 4.89 1.39
03-07-11 4.94 4.94 4.88 164,600 4.90 1.40
03-07-10 4.96 4.96 4.87 442,300 4.94 1.41
03-07-09 4.95 4.97 4.91 171,400 4.96 1.41
03-07-08 4.91 4.97 4.91 445,600 4.97 1.42
03-07-07 4.97 4.99 4.95 264,500 4.97 1.40
03-07-03 4.97 4.99 4.95 128,800 4.96 1.40
03-07-02 4.94 4.98 4.94 205,400 4.97 1.40
Date Open High Low Vol Cls adjCls
03-07-01 4.91 4.96 4.91 158,900 4.94 1.39
03-06-30 4.95 5.00 4.91 365,300 4.93 1.39
03-06-27 4.92 4.95 4.89 201,500 4.92 1.39
03-06-26 4.95 4.95 4.91 220,000 4.92 1.39
03-06-25 4.97 4.99 4.90 274,200 4.93 1.39
03-06-24 4.92 4.97 4.90 166,400 4.92 1.39
03-06-23 5.00 5.00 4.90 334,700 4.90 1.38
03-06-20 5.00 5.01 4.96 338,700 4.98 1.41
03-06-19 5.00 5.02 4.96 147,400 4.97 1.40
Date Open High Low Vol Cls adjCls
03-06-18 4.97 5.02 4.96 138,400 5.00 1.41
03-06-17 4.98 4.99 4.96 192,500 4.99 1.41
03-06-16 5.00 5.02 4.96 167,700 4.97 1.40
03-06-13 4.98 5.01 4.96 197,600 5.00 1.41
03-06-12 4.95 4.99 4.95 140,200 4.97 1.40
03-06-11 4.99 5.00 4.93 122,900 4.96 1.40
03-06-10 4.92 4.99 4.90 233,600 4.99 1.41
03-06-09 4.89 4.92 4.85 210,200 4.92 1.39
03-06-06 4.91 4.94 4.86 316,700 4.89 1.38
Date Open High Low Vol Cls adjCls
03-06-05 5.02 5.04 4.99 260,700 5.00 1.40
03-06-04 5.04 5.05 5.00 181,000 5.04 1.41
03-06-03 5.04 5.05 5.00 178,000 5.05 1.41
03-06-02 4.99 5.10 4.98 384,100 5.02 1.40
03-05-30 5.00 5.03 4.98 277,400 4.99 1.39
03-05-29 5.00 5.00 4.98 132,800 5.00 1.40
03-05-28 5.00 5.03 4.97 254,800 5.00 1.40
03-05-27 4.97 5.02 4.95 185,500 4.97 1.39
03-05-23 5.00 5.04 4.96 247,200 4.99 1.39
Date Open High Low Vol Cls adjCls
03-05-22 4.99 5.00 4.94 164,400 4.98 1.39
03-05-21 4.97 5.00 4.93 129,600 4.97 1.39
03-05-20 4.95 5.00 4.92 290,400 4.96 1.39
03-05-19 4.91 4.97 4.87 245,300 4.94 1.38
03-05-16 4.87 4.92 4.83 249,900 4.86 1.36
03-05-15 4.92 4.96 4.86 174,600 4.86 1.36
03-05-14 4.90 5.00 4.87 307,900 4.88 1.36
03-05-13 4.86 4.91 4.84 195,500 4.90 1.37
03-05-12 4.80 4.88 4.80 253,800 4.85 1.35
Date Open High Low Vol Cls adjCls
03-05-09 4.89 4.91 4.76 242,100 4.80 1.34
03-05-08 4.85 4.91 4.72 567,900 4.84 1.35
03-05-07 5.00 5.05 4.81 369,900 4.87 1.36
03-05-06 5.06 5.08 4.94 585,800 5.00 1.40
03-05-05 5.24 5.24 5.08 276,400 5.13 1.42
03-05-02 5.13 5.21 5.13 183,800 5.19 1.44
03-05-01 5.18 5.20 5.07 263,500 5.16 1.43
03-04-30 5.12 5.23 5.12 280,500 5.18 1.43
03-04-29 5.06 5.14 5.03 537,200 5.13 1.42
Date Open High Low Vol Cls adjCls
03-04-28 4.75 4.97 4.75 592,000 4.96 1.37
03-04-25 4.78 4.85 4.72 1,244,900 4.73 1.31
03-04-24 5.15 5.19 4.75 1,388,500 4.91 1.36
03-04-23 5.48 5.49 5.41 271,300 5.44 1.51
03-04-22 5.43 5.50 5.43 425,400 5.44 1.51
03-04-21 5.41 5.43 5.38 261,800 5.43 1.50
03-04-17 5.35 5.42 5.31 392,000 5.39 1.49
03-04-16 5.33 5.36 5.27 203,100 5.31 1.47
03-04-15 5.33 5.37 5.30 186,400 5.32 1.47
Date Open High Low Vol Cls adjCls
03-04-14 5.35 5.37 5.28 219,600 5.33 1.47
03-04-11 5.30 5.37 5.26 198,200 5.35 1.48
03-04-10 5.24 5.29 5.19 264,400 5.26 1.46
03-04-09 5.16 5.25 5.16 248,700 5.20 1.44
03-04-08 5.27 5.38 5.16 318,200 5.18 1.43
03-04-07 5.43 5.46 5.10 441,200 5.32 1.47
03-04-04 5.44 5.45 5.28 355,900 5.42 1.48
03-04-03 5.29 5.35 5.26 370,500 5.34 1.46
03-04-02 5.24 5.28 5.21 382,800 5.28 1.44
Date Open High Low Vol Cls adjCls
03-04-01 5.21 5.25 5.19 281,800 5.21 1.43
03-03-31 5.24 5.24 5.15 372,400 5.16 1.41
03-03-28 5.19 5.24 5.16 262,500 5.23 1.43
03-03-27 5.17 5.40 5.10 528,700 5.19 1.42
03-03-26 5.04 5.12 4.97 249,400 5.12 1.40
03-03-25 5.00 5.08 4.96 330,400 4.97 1.36
03-03-24 5.02 5.10 4.90 446,400 5.06 1.38
03-03-21 5.03 5.13 4.95 532,200 5.11 1.40
03-03-20 4.94 5.04 4.90 248,300 5.00 1.37
Date Open High Low Vol Cls adjCls
03-03-19 4.92 4.95 4.91 211,800 4.94 1.35
03-03-18 4.93 4.95 4.85 369,800 4.89 1.34
03-03-17 4.78 4.95 4.73 343,900 4.92 1.35
03-03-14 4.75 4.79 4.71 170,900 4.77 1.30
03-03-13 4.73 4.81 4.70 249,100 4.81 1.32
03-03-12 4.76 4.79 4.73 242,300 4.73 1.29
03-03-11 4.78 4.82 4.74 240,800 4.81 1.32
03-03-10 4.75 4.84 4.71 289,000 4.74 1.30
03-03-07 4.73 4.73 4.60 236,000 4.73 1.29
Date Open High Low Vol Cls adjCls
03-03-06 4.77 4.83 4.76 374,500 4.80 1.30
03-03-05 4.73 4.79 4.71 291,300 4.78 1.29
03-03-04 4.73 4.73 4.62 300,800 4.73 1.28
03-03-03 4.64 4.70 4.61 237,600 4.68 1.26
03-02-28 4.64 4.65 4.58 235,500 4.64 1.25
03-02-27 4.59 4.67 4.51 267,300 4.63 1.25
03-02-26 4.53 4.55 4.47 296,700 4.51 1.22
03-02-25 4.53 4.54 4.32 359,200 4.43 1.20
03-02-24 4.46 4.53 4.46 272,000 4.50 1.22
Date Open High Low Vol Cls adjCls
03-02-21 4.50 4.53 4.43 186,600 4.51 1.22
03-02-20 4.53 4.55 4.45 202,400 4.50 1.22
03-02-19 4.49 4.51 4.45 186,400 4.48 1.21
03-02-18 4.52 4.52 4.40 203,800 4.49 1.21
03-02-14 4.37 4.54 4.37 255,800 4.53 1.22
03-02-13 4.31 4.41 4.30 204,900 4.41 1.19
03-02-12 4.27 4.39 4.27 218,600 4.31 1.16
03-02-11 4.39 4.40 4.27 215,500 4.37 1.18
03-02-10 4.35 4.42 4.25 294,900 4.39 1.19
Date Open High Low Vol Cls adjCls
03-02-07 4.48 4.48 4.31 197,100 4.32 1.17
03-02-06 4.56 4.61 4.41 287,400 4.54 1.21
03-02-05 4.60 4.64 4.56 239,400 4.60 1.23
03-02-04 4.60 4.62 4.55 335,200 4.61 1.23
03-02-03 4.59 4.64 4.55 404,100 4.59 1.22
03-01-31 4.43 4.59 4.41 261,200 4.59 1.22
03-01-30 4.50 4.51 4.38 333,600 4.43 1.18
03-01-29 4.25 4.55 4.21 567,900 4.54 1.21
03-01-28 4.16 4.20 4.14 181,400 4.20 1.12
Date Open High Low Vol Cls adjCls
03-01-27 4.27 4.27 4.15 208,400 4.19 1.12
03-01-24 4.24 4.28 4.23 223,900 4.28 1.14
03-01-23 4.25 4.29 4.23 191,900 4.27 1.14
03-01-22 4.23 4.25 4.18 153,700 4.22 1.12
03-01-21 4.25 4.29 4.22 210,100 4.26 1.13
03-01-17 4.23 4.29 4.23 274,700 4.24 1.13
03-01-16 4.27 4.30 4.23 234,300 4.24 1.13
03-01-15 4.25 4.27 4.22 122,700 4.27 1.14
03-01-14 4.25 4.26 4.20 218,900 4.25 1.13
Date Open High Low Vol Cls adjCls
03-01-13 4.21 4.25 4.17 177,800 4.24 1.13
03-01-10 4.23 4.23 4.14 254,400 4.21 1.12
03-01-09 4.11 4.25 4.11 282,300 4.25 1.13
03-01-08 4.06 4.15 4.06 171,500 4.12 1.10
03-01-07 4.09 4.11 4.05 186,500 4.10 1.09
03-01-06 4.02 4.10 4.01 231,300 4.09 1.09
03-01-03 3.99 4.00 3.90 128,700 3.98 1.06
03-01-02 3.78 3.94 3.78 132,700 3.93 1.05
02-12-31 3.80 3.85 3.76 340,200 3.79 1.01
Date Open High Low Vol Cls adjCls
02-12-30 3.84 3.85 3.78 356,900 3.79 1.01
02-12-27 3.91 3.92 3.81 250,300 3.85 1.03
02-12-26 3.93 3.98 3.85 147,500 3.92 1.04
02-12-24 3.98 4.02 3.95 162,400 4.00 1.05
02-12-23 3.98 4.00 3.89 155,000 3.98 1.04
02-12-20 3.94 3.98 3.87 251,400 3.95 1.04
02-12-19 3.84 3.89 3.77 248,200 3.87 1.01
02-12-18 3.86 3.92 3.81 292,400 3.82 1.00
02-12-17 3.83 3.94 3.83 190,600 3.90 1.02
Date Open High Low Vol Cls adjCls
02-12-16 3.83 3.93 3.82 193,700 3.83 1.00
02-12-13 3.89 3.93 3.82 141,600 3.84 1.01
02-12-12 3.86 3.95 3.85 168,600 3.91 1.03
02-12-11 3.89 3.96 3.85 150,700 3.88 1.02
02-12-10 3.96 3.96 3.87 111,200 3.92 1.03
02-12-09 3.99 3.99 3.89 103,600 3.89 1.02
02-12-06 3.94 4.02 3.94 97,800 3.97 1.04
02-12-05 3.96 4.04 3.93 105,600 3.98 1.04
02-12-04 4.10 4.13 3.93 147,800 3.98 1.04
Date Open High Low Vol Cls adjCls
02-12-03 4.22 4.22 4.09 160,300 4.12 1.06
02-12-02 4.20 4.25 4.02 292,400 4.23 1.09
02-11-29 4.14 4.24 4.13 122,600 4.24 1.09
02-11-27 4.00 4.14 4.00 228,300 4.12 1.06
02-11-26 3.97 4.02 3.94 243,200 3.98 1.03
02-11-25 3.79 3.94 3.75 242,400 3.92 1.01
02-11-22 3.67 3.76 3.67 227,300 3.73 0.96
02-11-21 3.59 3.69 3.59 169,200 3.62 0.93
02-11-20 3.64 3.68 3.55 131,800 3.62 0.93
Date Open High Low Vol Cls adjCls
02-11-19 3.64 3.64 3.58 111,900 3.60 0.93
02-11-18 3.56 3.64 3.56 134,600 3.63 0.94
02-11-15 3.55 3.60 3.51 163,500 3.56 0.92
02-11-14 3.58 3.60 3.52 184,600 3.54 0.91
02-11-13 3.61 3.68 3.55 153,600 3.56 0.92
02-11-12 3.73 3.73 3.63 150,700 3.63 0.94
02-11-11 3.64 3.73 3.63 116,900 3.66 0.95
02-11-08 3.64 3.73 3.63 130,300 3.65 0.94
02-11-07 3.76 3.76 3.63 170,300 3.68 0.95
Date Open High Low Vol Cls adjCls
02-11-06 3.69 3.76 3.67 268,500 3.69 0.95
02-11-05 3.82 3.87 3.82 126,400 3.83 0.97
02-11-04 3.89 3.92 3.76 189,100 3.81 0.97
02-11-01 3.71 3.94 3.71 183,100 3.87 0.98
02-10-31 3.75 3.87 3.72 292,000 3.81 0.97
02-10-30 3.73 3.74 3.70 71,600 3.74 0.95
02-10-29 3.71 3.75 3.70 87,400 3.73 0.95
02-10-28 3.63 3.72 3.63 100,800 3.70 0.94
02-10-25 3.63 3.68 3.55 175,500 3.62 0.92
Date Open High Low Vol Cls adjCls
02-10-24 3.61 3.64 3.58 116,000 3.63 0.92
02-10-23 3.63 3.63 3.52 62,800 3.58 0.91
02-10-22 3.61 3.70 3.51 210,300 3.60 0.91
02-10-21 3.69 3.74 3.64 174,400 3.64 0.92
02-10-18 3.70 3.70 3.61 127,400 3.63 0.92
02-10-17 3.65 3.70 3.61 115,700 3.68 0.93
02-10-16 3.66 3.66 3.50 75,400 3.61 0.92
02-10-15 3.52 3.63 3.52 119,900 3.56 0.90
02-10-14 3.54 3.67 3.51 97,300 3.55 0.90
Date Open High Low Vol Cls adjCls
02-10-11 3.48 3.68 3.43 192,000 3.64 0.92
02-10-10 3.40 3.50 3.40 167,600 3.45 0.88
02-10-09 3.65 3.67 3.43 180,600 3.44 0.87
02-10-08 3.69 3.78 3.60 116,900 3.75 0.95
02-10-07 3.90 3.91 3.76 197,300 3.80 0.95
02-10-04 3.98 4.01 3.91 213,100 3.94 0.98
02-10-03 4.05 4.05 3.96 96,100 4.02 1.00
02-10-02 3.96 4.02 3.93 92,700 4.02 1.00
02-10-01 3.96 3.98 3.93 100,900 3.95 0.99
Date Open High Low Vol Cls adjCls
02-09-30 3.99 3.99 3.93 64,600 3.95 0.99
02-09-27 3.99 3.99 3.91 100,900 3.95 0.99
02-09-26 3.97 3.97 3.91 67,700 3.95 0.99
02-09-25 3.76 3.90 3.76 143,900 3.87 0.97
02-09-24 3.95 3.97 3.55 278,900 3.78 0.94
02-09-23 4.02 4.03 3.95 84,700 3.95 0.99
02-09-20 4.01 4.06 4.00 126,600 4.02 1.00
02-09-19 4.01 4.10 4.01 84,900 4.02 1.00
02-09-18 4.06 4.08 4.01 89,000 4.02 1.00
Date Open High Low Vol Cls adjCls
02-09-17 4.01 4.08 4.01 121,300 4.08 1.02
02-09-16 4.09 4.10 4.05 60,400 4.10 1.02
02-09-13 4.02 4.10 4.02 84,100 4.08 1.02
02-09-12 4.01 4.10 4.01 74,000 4.04 1.01
02-09-11 4.04 4.09 4.03 85,900 4.08 1.02
02-09-10 4.07 4.10 4.02 78,700 4.08 1.02
02-09-09 4.04 4.08 4.01 121,500 4.07 1.02
02-09-06 4.14 4.14 4.04 131,500 4.05 1.01
02-09-05 4.18 4.19 4.12 196,000 4.16 1.02
Date Open High Low Vol Cls adjCls
02-09-04 4.18 4.18 4.13 115,500 4.17 1.03
02-09-03 4.16 4.24 4.13 98,400 4.13 1.02
02-08-30 4.24 4.25 4.17 91,700 4.22 1.04
02-08-29 4.16 4.24 4.13 151,700 4.24 1.04
02-08-28 4.14 4.17 4.08 140,300 4.14 1.02
02-08-27 4.05 4.21 4.05 201,100 4.12 1.01
02-08-26 4.04 4.09 4.01 145,800 4.06 1.00
02-08-23 3.94 4.04 3.91 227,400 4.03 0.99
02-08-22 3.83 3.94 3.80 160,800 3.94 0.97
Date Open High Low Vol Cls adjCls
02-08-21 3.79 3.81 3.73 143,500 3.81 0.94
02-08-20 3.79 3.79 3.73 103,000 3.79 0.93
02-08-19 3.70 3.79 3.70 145,300 3.78 0.93
02-08-16 3.64 3.71 3.64 97,800 3.69 0.91
02-08-15 3.66 3.70 3.63 98,400 3.64 0.90
02-08-14 3.73 3.75 3.67 141,400 3.70 0.91
02-08-13 3.81 3.84 3.70 105,700 3.77 0.93
02-08-12 3.85 3.88 3.81 105,500 3.84 0.95
02-08-09 3.76 3.85 3.75 57,800 3.85 0.95
Date Open High Low Vol Cls adjCls
02-08-08 3.79 3.85 3.67 81,600 3.80 0.94
02-08-07 3.85 3.85 3.76 151,400 3.83 0.93
02-08-06 3.81 3.90 3.70 131,300 3.75 0.91
02-08-05 3.86 3.93 3.80 122,500 3.81 0.92
02-08-02 4.09 4.10 3.91 123,000 3.95 0.96
02-08-01 3.95 4.07 3.91 276,700 4.00 0.97
02-07-31 3.95 4.00 3.90 162,800 3.96 0.96
02-07-30 3.87 3.98 3.85 270,500 3.90 0.94
02-07-29 3.63 3.96 3.60 289,800 3.90 0.94
Date Open High Low Vol Cls adjCls
02-07-26 3.49 3.79 3.48 330,000 3.63 0.88
02-07-25 3.57 3.57 3.41 202,000 3.54 0.86
02-07-24 3.31 3.49 3.20 381,700 3.48 0.84
02-07-23 3.62 3.66 3.46 331,300 3.56 0.86
02-07-22 3.80 3.81 3.60 320,200 3.72 0.90
02-07-19 3.90 3.90 3.77 208,900 3.87 0.94
02-07-18 3.93 3.97 3.90 92,500 3.93 0.95
02-07-17 3.85 3.97 3.85 158,300 3.91 0.95
02-07-16 3.73 3.87 3.73 187,300 3.83 0.93
Date Open High Low Vol Cls adjCls
02-07-15 3.85 3.89 3.71 432,500 3.80 0.92
02-07-12 3.92 3.98 3.83 191,100 3.89 0.94
02-07-11 3.93 3.99 3.88 180,300 3.95 0.96
02-07-10 3.99 4.05 3.88 247,200 3.94 0.95
02-07-09 4.02 4.15 4.01 278,800 4.02 0.97
02-07-08 4.10 4.23 4.08 175,800 4.13 0.99
02-07-05 4.01 4.17 4.01 114,800 4.14 0.99
02-07-03 3.97 4.07 3.83 271,600 3.98 0.95
02-07-02 4.24 4.24 3.90 270,500 3.99 0.95
Date Open High Low Vol Cls adjCls
02-07-01 4.23 4.28 4.18 114,200 4.24 1.01
02-06-28 4.15 4.29 4.15 161,600 4.24 1.01
02-06-27 4.19 4.25 4.06 429,800 4.21 1.00
02-06-26 4.40 4.40 4.14 395,900 4.19 1.00
02-06-25 4.48 4.53 4.44 262,800 4.52 1.08
02-06-24 4.38 4.54 4.38 411,200 4.53 1.08
02-06-21 4.63 4.68 4.53 292,100 4.58 1.09
02-06-20 4.65 4.74 4.61 133,100 4.67 1.11
02-06-19 4.64 4.68 4.57 253,800 4.65 1.11
Date Open High Low Vol Cls adjCls
02-06-18 4.80 4.84 4.60 354,900 4.62 1.10
02-06-17 4.78 4.87 4.67 389,700 4.70 1.12
02-06-14 5.01 5.05 4.77 464,700 4.88 1.16
02-06-13 5.07 5.15 5.05 149,500 5.07 1.21
02-06-12 5.26 5.26 5.04 286,300 5.12 1.22
02-06-11 5.44 5.44 5.25 158,700 5.35 1.28
02-06-10 5.45 5.53 5.33 218,300 5.42 1.29
02-06-07 5.54 5.57 5.53 123,200 5.56 1.31
02-06-06 5.54 5.59 5.53 105,500 5.56 1.31
Date Open High Low Vol Cls adjCls
02-06-05 5.55 5.60 5.52 116,100 5.55 1.31
02-06-04 5.55 5.60 5.53 94,100 5.55 1.31
02-06-03 5.60 5.60 5.54 74,500 5.54 1.31
02-05-31 5.55 5.58 5.54 73,400 5.57 1.31
02-05-30 5.55 5.58 5.52 91,100 5.55 1.31
02-05-29 5.56 5.58 5.52 209,900 5.52 1.30
02-05-28 5.54 5.58 5.51 117,300 5.55 1.31
02-05-24 5.52 5.54 5.51 84,200 5.54 1.31
02-05-23 5.52 5.54 5.52 77,700 5.52 1.30
Date Open High Low Vol Cls adjCls
02-05-22 5.56 5.57 5.51 125,600 5.53 1.30
02-05-21 5.52 5.57 5.52 135,200 5.55 1.31
02-05-20 5.52 5.57 5.52 116,500 5.53 1.30
02-05-17 5.52 5.54 5.52 87,100 5.54 1.31
02-05-16 5.51 5.56 5.51 90,100 5.54 1.31
02-05-15 5.55 5.58 5.53 71,900 5.54 1.31
02-05-14 5.52 5.58 5.51 91,000 5.56 1.31
02-05-13 5.56 5.56 5.51 149,400 5.53 1.30
02-05-10 5.58 5.60 5.56 70,200 5.56 1.31
Date Open High Low Vol Cls adjCls
02-05-09 5.62 5.64 5.57 90,800 5.59 1.32
02-05-08 5.65 5.68 5.59 188,300 5.64 1.32
02-05-07 5.66 5.68 5.58 156,800 5.65 1.32
02-05-06 5.67 5.70 5.65 125,100 5.65 1.32
02-05-03 5.62 5.67 5.60 98,200 5.67 1.32
02-05-02 5.59 5.64 5.57 123,800 5.60 1.31
02-05-01 5.53 5.61 5.53 136,800 5.59 1.30
02-04-30 5.52 5.55 5.51 109,900 5.53 1.29
02-04-29 5.54 5.55 5.51 159,300 5.54 1.29
Date Open High Low Vol Cls adjCls
02-04-26 5.55 5.56 5.52 83,500 5.52 1.29
02-04-25 5.53 5.56 5.49 145,700 5.52 1.29
02-04-24 5.60 5.61 5.51 78,000 5.55 1.29
02-04-23 5.60 5.60 5.54 98,000 5.57 1.30
02-04-22 5.57 5.61 5.54 113,900 5.60 1.31
02-04-19 5.50 5.59 5.50 180,800 5.59 1.30
02-04-18 5.52 5.56 5.50 106,100 5.54 1.29
02-04-17 5.54 5.54 5.49 193,500 5.49 1.28
02-04-16 5.52 5.54 5.48 127,900 5.54 1.29
Date Open High Low Vol Cls adjCls
02-04-15 5.51 5.55 5.49 108,600 5.51 1.29
02-04-12 5.57 5.57 5.51 130,500 5.55 1.29
02-04-11 5.60 5.60 5.52 72,400 5.54 1.29
02-04-10 5.51 5.60 5.51 198,600 5.57 1.30
02-04-09 5.61 5.61 5.52 100,300 5.52 1.29
02-04-08 5.64 5.64 5.47 178,700 5.56 1.30
02-04-05 5.60 5.65 5.60 135,400 5.64 1.30
02-04-04 5.60 5.63 5.50 148,300 5.60 1.29
02-04-03 5.53 5.60 5.49 192,600 5.60 1.29
Date Open High Low Vol Cls adjCls
02-04-02 5.54 5.60 5.52 188,900 5.57 1.29
02-04-01 5.50 5.54 5.45 190,400 5.52 1.27
02-03-28 5.54 5.59 5.35 397,300 5.41 1.25
02-03-27 6.00 6.00 5.31 1,067,400 5.47 1.26
02-03-26 6.15 6.15 6.09 218,000 6.09 1.41
02-03-25 6.16 6.16 6.10 123,700 6.14 1.42
02-03-22 6.10 6.17 6.10 135,500 6.14 1.42
02-03-21 6.15 6.17 6.09 147,300 6.12 1.41
02-03-20 6.15 6.23 6.05 215,500 6.13 1.41
Date Open High Low Vol Cls adjCls
02-03-19 6.23 6.23 6.15 200,900 6.16 1.42
02-03-18 6.23 6.23 6.17 118,600 6.19 1.43
02-03-15 6.18 6.23 6.15 107,600 6.22 1.44
02-03-14 6.16 6.22 6.15 105,100 6.15 1.42
02-03-13 6.18 6.20 6.15 127,700 6.16 1.42
02-03-12 6.12 6.18 6.09 195,700 6.18 1.43
02-03-11 6.11 6.12 6.08 97,200 6.12 1.41
02-03-08 6.11 6.11 6.05 103,400 6.08 1.40
02-03-07 6.09 6.10 6.00 136,600 6.06 1.40
Date Open High Low Vol Cls adjCls
02-03-06 6.09 6.14 6.06 200,500 6.11 1.39
02-03-05 6.08 6.08 6.02 96,100 6.07 1.38
02-03-04 6.01 6.06 6.00 119,900 6.03 1.37
02-03-01 6.05 6.06 5.97 207,700 6.00 1.37
02-02-28 6.03 6.06 6.00 159,900 6.05 1.38
02-02-27 6.03 6.04 5.98 141,800 6.03 1.37
02-02-26 6.08 6.08 5.97 209,800 5.99 1.37
02-02-25 6.00 6.09 5.95 302,200 6.02 1.37
02-02-22 6.09 6.09 5.97 133,100 6.00 1.37
Date Open High Low Vol Cls adjCls
02-02-21 6.07 6.07 5.97 109,400 6.03 1.37
02-02-20 6.11 6.11 5.99 138,300 6.03 1.37
02-02-19 6.16 6.16 6.01 210,200 6.01 1.37
02-02-15 6.07 6.17 6.06 141,700 6.06 1.38
02-02-14 6.09 6.19 6.01 182,500 6.12 1.39
02-02-13 5.97 6.04 5.92 124,100 6.01 1.37
02-02-12 5.98 5.98 5.93 83,800 5.97 1.36
02-02-11 5.79 5.95 5.79 190,100 5.95 1.36
02-02-08 6.03 6.03 5.83 193,600 5.89 1.34
Date Open High Low Vol Cls adjCls
02-02-07 6.10 6.10 5.96 222,300 5.97 1.36
02-02-06 6.21 6.24 6.11 283,200 6.19 1.39
02-02-05 6.19 6.24 6.12 219,300 6.16 1.39
02-02-04 6.21 6.24 6.14 256,600 6.19 1.39
02-02-01 6.19 6.24 6.07 250,800 6.16 1.39
02-01-31 6.05 6.17 6.04 116,000 6.13 1.38
02-01-30 6.09 6.09 5.91 139,000 6.03 1.36
02-01-29 6.05 6.08 5.98 149,000 6.03 1.36
02-01-28 5.92 5.99 5.90 151,500 5.97 1.34
Date Open High Low Vol Cls adjCls
02-01-25 5.93 6.00 5.91 152,700 5.96 1.34
02-01-24 5.88 5.97 5.81 101,200 5.95 1.34
02-01-23 5.86 5.94 5.82 227,300 5.87 1.32
02-01-22 5.99 6.03 5.79 224,100 5.80 1.31
02-01-18 5.88 5.99 5.87 257,300 5.99 1.35
02-01-17 5.80 5.87 5.77 151,900 5.87 1.32
02-01-16 5.82 5.83 5.73 205,200 5.76 1.30
02-01-15 5.76 5.82 5.74 170,000 5.80 1.31
02-01-14 5.70 5.77 5.70 212,900 5.73 1.29
Date Open High Low Vol Cls adjCls
02-01-11 5.77 5.77 5.69 211,800 5.74 1.29
02-01-10 5.76 5.76 5.68 238,500 5.73 1.29
02-01-09 5.76 5.77 5.71 233,200 5.76 1.30
02-01-08 5.71 5.74 5.66 215,500 5.72 1.29
02-01-07 5.66 5.73 5.61 234,700 5.68 1.28
02-01-04 5.48 5.58 5.48 153,800 5.58 1.26
02-01-03 5.43 5.47 5.41 120,200 5.44 1.22
02-01-02 5.38 5.42 5.31 87,600 5.42 1.22
01-12-31 5.35 5.39 5.26 393,200 5.33 1.20
Date Open High Low Vol Cls adjCls
01-12-28 5.37 5.40 5.31 229,400 5.36 1.21
01-12-27 5.29 5.39 5.29 253,700 5.36 1.21
01-12-26 5.30 5.35 5.23 304,100 5.31 1.20
01-12-24 5.28 5.35 5.27 157,200 5.31 1.20
01-12-21 5.31 5.40 5.28 333,500 5.30 1.19
01-12-20 5.43 5.47 5.39 303,100 5.41 1.20
01-12-19 5.36 5.43 5.35 179,000 5.41 1.20
01-12-18 5.38 5.40 5.32 263,800 5.39 1.20
01-12-17 5.27 5.34 5.24 163,300 5.28 1.17
Date Open High Low Vol Cls adjCls
01-12-14 5.24 5.32 5.21 223,400 5.27 1.17
01-12-13 5.30 5.30 5.12 261,500 5.24 1.16
01-12-12 5.40 5.48 5.25 242,600 5.29 1.17
01-12-11 5.34 5.48 5.31 240,000 5.39 1.20
01-12-10 5.30 5.34 5.23 234,900 5.29 1.17
01-12-07 5.38 5.41 5.17 220,200 5.25 1.17
01-12-06 5.54 5.54 5.38 138,400 5.38 1.19
01-12-05 5.49 5.49 5.40 264,100 5.45 1.21
01-12-04 5.54 5.60 5.42 190,700 5.47 1.21
Date Open High Low Vol Cls adjCls
01-12-03 5.55 5.60 5.48 151,500 5.52 1.23
01-11-30 5.55 5.59 5.50 260,200 5.57 1.22
01-11-29 5.55 5.55 5.50 190,000 5.54 1.21
01-11-28 5.46 5.59 5.45 111,400 5.50 1.20
01-11-27 5.57 5.60 5.45 201,200 5.49 1.20
01-11-26 5.68 5.85 5.56 271,300 5.58 1.22
01-11-23 5.64 5.79 5.62 131,100 5.78 1.27
01-11-21 5.54 5.72 5.54 266,900 5.64 1.24
01-11-20 5.36 5.54 5.32 173,500 5.52 1.21
Date Open High Low Vol Cls adjCls
01-11-19 5.28 5.40 5.27 301,700 5.36 1.17
01-11-16 5.24 5.27 5.16 200,600 5.24 1.15
01-11-15 5.09 5.20 5.09 146,600 5.17 1.13
01-11-14 5.09 5.14 5.02 178,600 5.13 1.12
01-11-13 5.14 5.14 5.05 183,700 5.05 1.11
01-11-12 5.16 5.16 5.02 106,100 5.12 1.12
01-11-09 5.05 5.13 5.01 124,800 5.06 1.11
01-11-08 5.15 5.17 5.02 111,500 5.06 1.11
01-11-07 5.15 5.16 5.03 142,500 5.12 1.12
Date Open High Low Vol Cls adjCls
01-11-06 5.14 5.17 5.12 98,300 5.16 1.11
01-11-05 5.09 5.14 5.04 99,600 5.14 1.11
01-11-02 5.09 5.11 5.05 98,600 5.07 1.09
01-11-01 5.06 5.14 5.03 98,200 5.07 1.09
01-10-31 5.09 5.15 5.04 121,000 5.11 1.10
01-10-30 5.25 5.27 5.06 150,600 5.08 1.10
01-10-29 5.26 5.26 5.11 107,500 5.18 1.12
01-10-26 5.07 5.16 5.07 169,100 5.16 1.11
01-10-25 5.10 5.15 5.05 106,200 5.11 1.10
Date Open High Low Vol Cls adjCls
01-10-24 5.29 5.29 5.10 151,600 5.13 1.11
01-10-23 5.31 5.32 5.13 200,900 5.17 1.12
01-10-22 5.14 5.24 5.13 71,200 5.21 1.12
01-10-19 5.29 5.29 5.11 56,200 5.22 1.13
01-10-18 5.23 5.25 5.16 100,000 5.25 1.13
01-10-17 5.08 5.20 5.01 112,900 5.17 1.12
01-10-16 5.08 5.08 5.00 97,300 5.02 1.08
01-10-15 5.00 5.08 4.96 101,500 5.04 1.09
01-10-12 4.99 5.04 4.98 58,500 5.00 1.08
Date Open High Low Vol Cls adjCls
01-10-11 4.99 5.08 4.96 178,500 5.04 1.09
01-10-10 5.06 5.06 4.92 153,100 4.94 1.07
01-10-09 4.95 5.07 4.93 100,300 5.00 1.08
01-10-08 5.01 5.06 4.95 121,300 5.02 1.08
01-10-05 5.31 5.33 5.11 107,700 5.11 1.10
01-10-04 5.30 5.39 5.22 121,000 5.25 1.13
01-10-03 5.33 5.49 5.28 219,000 5.43 1.16
01-10-02 5.20 5.34 5.20 113,500 5.27 1.12
01-10-01 5.31 5.31 5.11 173,800 5.19 1.10
Date Open High Low Vol Cls adjCls
01-09-28 5.21 5.24 5.16 184,600 5.21 1.11
01-09-27 5.19 5.20 5.02 234,700 5.20 1.11
01-09-26 5.18 5.23 5.15 169,800 5.16 1.10
01-09-25 4.95 5.15 4.90 204,100 5.13 1.09
01-09-24 4.65 5.05 4.60 324,600 4.85 1.03
01-09-21 4.55 4.63 4.23 470,200 4.50 0.96
01-09-20 4.91 4.91 4.35 795,500 4.55 0.97
01-09-19 5.67 5.74 4.91 363,900 4.97 1.06
01-09-18 5.71 6.07 5.51 185,500 5.64 1.20
Date Open High Low Vol Cls adjCls
01-09-17 6.19 6.19 5.30 266,500 5.71 1.22
01-09-10 6.33 6.33 6.25 84,600 6.26 1.33
01-09-07 6.35 6.35 6.26 83,300 6.30 1.34
01-09-06 6.38 6.38 6.29 105,000 6.33 1.35
01-09-05 6.31 6.37 6.30 106,900 6.34 1.35
01-09-04 6.36 6.37 6.27 150,100 6.33 1.35
01-08-31 6.36 6.41 6.31 64,400 6.36 1.35
01-08-30 6.38 6.42 6.25 146,200 6.32 1.35
01-08-29 6.38 6.42 6.35 77,700 6.41 1.36
Date Open High Low Vol Cls adjCls
01-08-28 6.43 6.44 6.28 174,300 6.38 1.36
01-08-27 6.49 6.50 6.42 120,800 6.43 1.37
01-08-24 6.51 6.52 6.46 95,000 6.49 1.38
01-08-23 6.58 6.58 6.47 184,200 6.48 1.38
01-08-22 6.52 6.53 6.46 66,200 6.48 1.38
01-08-21 6.49 6.55 6.47 115,500 6.51 1.39
01-08-20 6.42 6.49 6.42 74,400 6.46 1.38
01-08-17 6.53 6.53 6.41 98,500 6.47 1.38
01-08-16 6.63 6.63 6.48 85,700 6.51 1.39
Date Open High Low Vol Cls adjCls
01-08-15 6.58 6.64 6.55 78,400 6.61 1.41
01-08-14 6.62 6.65 6.57 89,800 6.57 1.40
01-08-13 6.57 6.64 6.52 77,500 6.60 1.41
01-08-10 6.59 6.59 6.47 65,600 6.56 1.40
01-08-09 6.52 6.58 6.46 139,700 6.48 1.38
01-08-08 6.61 6.61 6.45 80,800 6.50 1.38
01-08-07 6.63 6.64 6.56 97,700 6.57 1.38
01-08-06 6.63 6.64 6.57 81,100 6.63 1.40
01-08-03 6.61 6.63 6.53 80,400 6.63 1.40
Date Open High Low Vol Cls adjCls
01-08-02 6.56 6.63 6.55 87,600 6.58 1.38
01-08-01 6.53 6.55 6.49 51,900 6.55 1.38
01-07-31 6.38 6.55 6.38 64,800 6.48 1.36
01-07-30 6.40 6.49 6.36 110,700 6.46 1.36
01-07-27 6.34 6.38 6.30 102,500 6.37 1.34
01-07-26 6.34 6.34 6.25 104,400 6.32 1.33
01-07-25 6.35 6.42 6.30 120,700 6.30 1.33
01-07-24 6.36 6.39 6.31 104,000 6.37 1.34
01-07-23 6.36 6.37 6.31 70,100 6.36 1.34
Date Open High Low Vol Cls adjCls
01-07-20 6.36 6.36 6.30 112,200 6.34 1.33
01-07-19 6.37 6.37 6.30 68,400 6.33 1.33
01-07-18 6.37 6.37 6.30 55,900 6.37 1.34
01-07-17 6.33 6.37 6.31 90,600 6.37 1.34
01-07-16 6.42 6.43 6.31 129,500 6.39 1.34
01-07-13 6.34 6.44 6.33 58,400 6.42 1.35
01-07-12 6.44 6.45 6.31 126,600 6.38 1.34
01-07-11 6.60 6.60 6.35 94,700 6.38 1.34
01-07-10 6.66 6.67 6.54 120,200 6.55 1.38
Date Open High Low Vol Cls adjCls
01-07-09 6.64 6.65 6.60 108,600 6.65 1.38
01-07-06 6.59 6.63 6.51 104,700 6.60 1.37
01-07-05 6.48 6.59 6.43 61,300 6.55 1.36
01-07-03 6.49 6.50 6.42 56,700 6.48 1.35
01-07-02 6.47 6.48 6.40 82,200 6.43 1.34
01-06-29 6.43 6.49 6.37 90,800 6.38 1.33
01-06-28 6.31 6.37 6.26 116,900 6.37 1.33
01-06-27 6.24 6.30 6.22 68,200 6.22 1.29
01-06-26 6.21 6.28 6.14 159,000 6.21 1.29
Date Open High Low Vol Cls adjCls
01-06-25 6.29 6.30 6.13 132,800 6.21 1.29
01-06-22 6.13 6.29 6.12 210,000 6.25 1.30
01-06-21 6.16 6.22 6.12 103,700 6.13 1.28
01-06-20 6.25 6.32 6.15 172,100 6.18 1.29
01-06-19 6.28 6.39 6.25 138,300 6.25 1.30
01-06-18 6.48 6.48 6.28 108,600 6.28 1.31
01-06-15 6.45 6.50 6.38 96,000 6.38 1.33
01-06-14 6.53 6.53 6.45 66,400 6.45 1.34
01-06-13 6.63 6.63 6.45 246,400 6.53 1.36
Date Open High Low Vol Cls adjCls
01-06-12 6.69 6.69 6.56 83,400 6.58 1.37
01-06-11 6.76 6.81 6.69 104,000 6.71 1.38
01-06-08 6.77 6.80 6.66 178,300 6.76 1.39
01-06-07 6.77 6.77 6.69 71,600 6.75 1.39
01-06-06 6.72 6.77 6.69 98,200 6.75 1.39
01-06-05 6.73 6.75 6.68 76,000 6.69 1.38
01-06-04 6.68 6.75 6.66 69,800 6.71 1.38
01-06-01 6.64 6.69 6.54 199,900 6.68 1.37
01-05-31 6.70 6.72 6.58 141,600 6.58 1.35
Date Open High Low Vol Cls adjCls
01-05-30 6.84 6.84 6.66 130,700 6.71 1.38
01-05-29 6.84 6.89 6.72 122,600 6.80 1.40
01-05-25 6.87 6.95 6.80 81,700 6.81 1.40
01-05-24 6.75 6.90 6.66 181,900 6.86 1.41
01-05-23 6.65 6.80 6.61 174,700 6.79 1.40
01-05-22 6.54 6.60 6.47 128,500 6.59 1.36
01-05-21 6.50 6.52 6.41 143,600 6.52 1.34
01-05-18 6.39 6.49 6.38 103,300 6.49 1.34
01-05-17 6.26 6.48 6.26 151,700 6.37 1.31
Date Open High Low Vol Cls adjCls
01-05-16 6.48 6.48 6.11 215,900 6.28 1.29
01-05-15 6.48 6.60 6.46 111,700 6.50 1.34
01-05-14 6.59 6.60 6.48 89,500 6.48 1.33
01-05-11 6.60 6.60 6.50 41,100 6.52 1.34
01-05-10 6.51 6.56 6.45 72,000 6.54 1.35
01-05-09 6.54 6.70 6.50 214,800 6.52 1.33
01-05-08 6.53 6.54 6.50 103,100 6.51 1.32
01-05-07 6.46 6.53 6.45 118,200 6.53 1.33
01-05-04 6.46 6.54 6.40 72,100 6.46 1.31
Date Open High Low Vol Cls adjCls
01-05-03 6.53 6.54 6.36 133,800 6.47 1.32
01-05-02 6.47 6.54 6.43 113,800 6.54 1.33
01-05-01 6.36 6.48 6.31 94,400 6.42 1.31
01-04-30 6.39 6.43 6.31 59,100 6.36 1.29
01-04-27 6.50 6.54 6.29 88,200 6.37 1.30
01-04-26 6.49 6.55 6.41 122,100 6.45 1.31
01-04-25 6.44 6.54 6.35 130,300 6.49 1.32
01-04-24 6.31 6.42 6.27 104,900 6.41 1.30
01-04-23 6.42 6.42 6.30 82,900 6.34 1.29
Date Open High Low Vol Cls adjCls
01-04-20 6.36 6.41 6.36 123,200 6.40 1.30
01-04-19 6.36 6.41 6.35 133,900 6.39 1.30
01-04-18 6.24 6.45 6.20 422,400 6.37 1.30
01-04-17 6.16 6.25 6.13 160,600 6.25 1.27
01-04-16 6.21 6.26 6.12 115,400 6.20 1.26
01-04-12 6.19 6.25 6.11 143,600 6.24 1.27
01-04-11 6.06 6.18 6.06 159,500 6.18 1.26
01-04-10 6.04 6.14 6.00 219,300 6.13 1.25
01-04-09 6.01 6.10 6.00 311,900 6.07 1.23
Date Open High Low Vol Cls adjCls
01-04-06 6.24 6.25 6.12 91,900 6.18 1.24
01-04-05 6.12 6.24 6.10 244,500 6.24 1.25
01-04-04 6.29 6.29 6.08 220,700 6.15 1.24
01-04-03 6.42 6.44 6.23 265,200 6.28 1.26
01-04-02 6.47 6.49 6.41 182,000 6.48 1.30
01-03-30 6.34 6.48 6.30 245,900 6.48 1.30
01-03-29 6.68 6.68 6.26 624,200 6.30 1.27
01-03-28 7.00 7.05 6.81 155,800 6.94 1.39
01-03-27 6.86 6.95 6.81 110,900 6.94 1.39
Date Open High Low Vol Cls adjCls
01-03-26 7.12 7.18 6.70 308,900 6.88 1.38
01-03-23 7.32 7.34 7.15 137,100 7.18 1.44
01-03-22 7.39 7.39 7.25 122,000 7.30 1.47
01-03-21 7.40 7.41 7.31 149,400 7.39 1.48
01-03-20 7.39 7.42 7.36 131,400 7.40 1.49
01-03-19 7.47 7.47 7.30 113,100 7.41 1.49
01-03-16 7.48 7.54 7.45 117,500 7.47 1.50
01-03-15 7.47 7.47 7.37 132,000 7.45 1.50
01-03-14 7.30 7.40 7.25 164,800 7.37 1.48
Date Open High Low Vol Cls adjCls
01-03-13 7.44 7.48 7.30 237,800 7.40 1.49
01-03-12 7.70 7.70 7.33 202,400 7.42 1.49
01-03-09 7.80 7.82 7.74 136,300 7.75 1.54
01-03-08 7.75 7.83 7.74 142,600 7.79 1.55
01-03-07 7.53 7.80 7.52 153,100 7.76 1.54
01-03-06 7.54 7.56 7.46 154,500 7.56 1.50
01-03-05 7.40 7.49 7.37 197,100 7.49 1.49
01-03-02 7.55 7.55 7.40 222,000 7.42 1.47
01-03-01 7.60 7.60 7.49 153,600 7.53 1.49
Date Open High Low Vol Cls adjCls
01-02-28 7.49 7.60 7.44 161,800 7.60 1.51
01-02-27 7.36 7.41 7.36 139,400 7.40 1.47
01-02-26 7.42 7.42 7.25 152,300 7.41 1.47
01-02-23 7.40 7.40 7.15 259,300 7.32 1.45
01-02-22 7.25 7.30 7.15 180,400 7.30 1.45
01-02-21 7.41 7.41 7.32 189,900 7.35 1.46
01-02-20 7.48 7.50 7.35 234,700 7.40 1.47
01-02-16 7.52 7.53 7.44 174,400 7.49 1.49
01-02-15 7.48 7.59 7.48 169,600 7.55 1.50
Date Open High Low Vol Cls adjCls
01-02-14 7.57 7.57 7.41 250,700 7.50 1.49
01-02-13 7.62 7.65 7.51 149,600 7.59 1.51
01-02-12 7.52 7.64 7.52 261,800 7.62 1.51
01-02-09 7.76 7.77 7.61 152,600 7.62 1.51
01-02-08 7.79 7.81 7.75 194,400 7.76 1.52
01-02-07 7.81 7.85 7.74 211,700 7.79 1.53
01-02-06 7.81 7.86 7.76 145,200 7.84 1.54
01-02-05 7.94 7.94 7.76 229,700 7.81 1.53
01-02-02 7.95 8.00 7.82 331,500 7.94 1.56
Date Open High Low Vol Cls adjCls
01-02-01 7.95 7.99 7.92 94,100 7.92 1.55
01-01-31 7.90 8.13 7.85 332,100 7.95 1.56
01-01-30 7.81 7.90 7.77 262,500 7.90 1.55
01-01-29 7.81 7.82 7.71 250,900 7.77 1.52
01-01-26 7.69 7.81 7.69 244,800 7.81 1.53
01-01-25 7.69 7.81 7.69 370,700 7.69 1.51
01-01-24 7.63 7.81 7.50 333,400 7.75 1.52
01-01-23 7.38 7.69 7.38 339,600 7.63 1.49
01-01-22 7.38 7.44 7.31 232,400 7.38 1.45
Date Open High Low Vol Cls adjCls
01-01-19 7.38 7.38 7.25 202,000 7.38 1.45
01-01-18 7.38 7.44 7.25 482,100 7.31 1.43
01-01-17 7.31 7.38 7.25 280,400 7.38 1.45
01-01-16 7.31 7.38 7.25 323,400 7.31 1.43
01-01-12 7.38 7.38 7.25 229,200 7.25 1.42
01-01-11 7.25 7.38 7.25 261,900 7.31 1.43
01-01-10 7.38 7.38 7.25 351,200 7.25 1.42
01-01-09 7.25 7.31 7.19 363,500 7.31 1.43
01-01-08 7.38 7.44 7.19 279,000 7.19 1.41
Date Open High Low Vol Cls adjCls
01-01-05 7.19 7.38 7.13 324,800 7.31 1.43
01-01-04 7.13 7.38 7.00 503,700 7.19 1.41
01-01-03 6.75 7.06 6.75 446,600 7.00 1.37
01-01-02 6.50 6.88 6.50 251,000 6.81 1.34
00-12-29 6.50 6.56 6.44 493,000 6.44 1.26
00-12-28 6.56 6.69 6.44 554,200 6.56 1.29
00-12-27 6.63 6.75 6.56 469,800 6.63 1.30
00-12-26 6.75 6.75 6.50 402,200 6.56 1.29
00-12-22 6.31 6.88 6.31 1,154,300 6.75 1.32
Date Open High Low Vol Cls adjCls
00-12-21 6.25 6.44 6.25 586,200 6.38 1.25
00-12-20 6.31 6.44 6.19 513,000 6.44 1.24
00-12-19 6.63 6.63 6.38 485,500 6.38 1.23
00-12-18 6.19 6.63 6.19 952,300 6.56 1.27
00-12-15 6.25 6.25 6.06 318,900 6.19 1.19
00-12-14 6.06 6.19 6.06 366,700 6.19 1.19
00-12-13 5.88 6.13 5.88 746,000 6.06 1.17
00-12-12 5.75 5.94 5.75 419,600 5.81 1.12
00-12-11 5.75 5.81 5.63 404,300 5.75 1.11
Date Open High Low Vol Cls adjCls
00-12-08 5.75 5.88 5.69 343,000 5.81 1.12
00-12-07 5.88 5.88 5.69 411,600 5.88 1.13
00-12-06 6.00 6.06 5.81 405,100 5.88 1.13
00-12-05 5.88 6.00 5.81 417,500 6.00 1.16
00-12-04 5.94 6.00 5.88 266,900 5.88 1.13
00-12-01 5.88 6.00 5.81 399,100 5.94 1.15
00-11-30 6.06 6.13 6.00 278,000 6.00 1.14
00-11-29 6.19 6.25 6.06 237,700 6.06 1.15
00-11-28 6.13 6.25 6.13 271,200 6.19 1.18
Date Open High Low Vol Cls adjCls
00-11-27 6.00 6.19 6.00 451,200 6.19 1.18
00-11-24 6.13 6.19 5.94 219,500 6.00 1.14
00-11-22 6.25 6.25 6.06 305,700 6.13 1.16
00-11-21 6.31 6.38 6.19 565,900 6.31 1.20
00-11-20 6.44 6.44 6.13 564,100 6.31 1.20
00-11-17 6.50 6.50 6.38 191,100 6.38 1.21
00-11-16 6.56 6.56 6.38 181,700 6.38 1.21
00-11-15 6.56 6.63 6.50 144,800 6.56 1.25
00-11-14 6.50 6.63 6.44 266,900 6.50 1.23
Date Open High Low Vol Cls adjCls
00-11-13 6.81 6.81 6.50 314,000 6.50 1.23
00-11-10 6.94 6.94 6.69 197,500 6.75 1.28
00-11-09 6.94 6.94 6.81 192,700 6.94 1.32
00-11-08 6.88 7.00 6.81 236,400 6.94 1.32
00-11-07 7.00 7.00 6.88 251,900 6.88 1.31
00-11-06 7.06 7.13 6.94 206,100 6.94 1.32
00-11-03 7.13 7.19 7.06 172,300 7.19 1.35
00-11-02 7.06 7.19 7.06 199,000 7.13 1.34
00-11-01 6.88 7.13 6.81 328,600 7.13 1.34
Date Open High Low Vol Cls adjCls
00-10-31 6.75 6.88 6.75 185,100 6.88 1.29
00-10-30 6.75 6.88 6.75 205,800 6.81 1.28
00-10-27 6.75 6.81 6.63 169,800 6.75 1.27
00-10-26 6.81 6.81 6.69 149,200 6.75 1.27
00-10-25 6.75 6.88 6.69 436,100 6.75 1.27
00-10-24 6.75 6.81 6.69 152,900 6.75 1.27
00-10-23 6.75 6.81 6.63 131,100 6.69 1.25
00-10-20 6.50 6.81 6.44 403,700 6.69 1.25
00-10-19 6.44 6.50 6.31 338,700 6.44 1.21
Date Open High Low Vol Cls adjCls
00-10-18 6.56 6.56 6.25 397,900 6.31 1.18
00-10-17 6.81 6.88 6.63 302,900 6.75 1.27
00-10-16 6.88 6.94 6.81 199,000 6.88 1.29
00-10-13 6.94 6.94 6.75 336,800 6.88 1.29
00-10-12 7.13 7.19 6.94 244,500 6.94 1.30
00-10-11 7.13 7.19 6.88 627,700 7.13 1.34
00-10-10 7.25 7.31 7.19 199,400 7.25 1.36
00-10-09 7.31 7.38 7.25 243,300 7.25 1.36
00-10-06 7.44 7.50 7.31 240,800 7.31 1.37
Date Open High Low Vol Cls adjCls
00-10-05 7.56 7.56 7.38 225,300 7.50 1.41
00-10-04 7.69 7.75 7.56 305,300 7.63 1.41
00-10-03 7.75 7.81 7.69 234,300 7.69 1.42
00-10-02 7.75 7.81 7.69 270,200 7.75 1.43
00-09-29 7.63 7.75 7.56 587,900 7.69 1.42
00-09-28 7.50 7.63 7.44 369,300 7.56 1.40
00-09-27 7.44 7.69 7.31 692,400 7.50 1.39
00-09-26 7.63 7.69 7.31 741,100 7.56 1.40
00-09-25 7.81 7.88 7.63 670,600 7.69 1.42
Date Open High Low Vol Cls adjCls
00-09-22 8.00 8.06 7.75 701,300 7.88 1.46
00-09-21 8.63 8.69 8.00 956,200 8.06 1.49
00-09-20 8.63 8.75 8.56 206,000 8.63 1.60
00-09-19 8.81 8.88 8.56 327,500 8.69 1.61
00-09-18 8.94 9.00 8.81 250,400 8.81 1.63
00-09-15 9.00 9.00 8.88 150,500 8.94 1.65
00-09-14 9.00 9.00 8.94 135,900 8.94 1.65
00-09-13 9.00 9.06 8.94 149,600 8.94 1.65
00-09-12 9.00 9.00 8.94 174,200 9.00 1.67
Date Open High Low Vol Cls adjCls
00-09-11 9.13 9.13 9.00 262,700 9.06 1.66
00-09-08 9.13 9.13 9.00 223,200 9.00 1.64
00-09-07 9.06 9.13 9.00 229,400 9.13 1.67
00-09-06 9.06 9.06 8.94 239,100 9.06 1.66
00-09-05 8.94 9.06 8.94 286,400 9.06 1.66
00-09-01 8.94 9.00 8.88 189,800 8.88 1.62
00-08-31 9.00 9.00 8.94 266,000 9.00 1.64
00-08-30 9.13 9.13 8.88 423,600 9.00 1.64
00-08-29 9.06 9.13 9.00 151,500 9.06 1.66
Date Open High Low Vol Cls adjCls
00-08-28 9.13 9.13 9.06 173,500 9.06 1.66
00-08-25 9.06 9.13 9.06 186,900 9.13 1.67
00-08-24 9.13 9.19 9.06 175,500 9.06 1.66
00-08-23 9.19 9.25 9.13 205,000 9.19 1.68
00-08-22 9.25 9.25 9.19 153,200 9.19 1.68
00-08-21 9.31 9.31 9.19 220,400 9.19 1.68
00-08-18 9.31 9.38 9.25 137,600 9.31 1.70
00-08-17 9.25 9.38 9.25 130,600 9.31 1.70
00-08-16 9.25 9.31 9.19 183,700 9.31 1.70
Date Open High Low Vol Cls adjCls
00-08-15 9.19 9.31 9.19 151,100 9.19 1.68
00-08-14 9.38 9.38 9.19 224,100 9.25 1.69
00-08-11 9.19 9.38 9.19 188,500 9.25 1.69
00-08-10 9.25 9.31 9.19 159,600 9.19 1.68
00-08-09 9.25 9.31 9.19 139,100 9.19 1.68
00-08-08 9.31 9.38 9.25 144,800 9.38 1.69
00-08-07 9.38 9.38 9.06 139,600 9.31 1.68
00-08-04 9.38 9.44 9.31 153,500 9.38 1.69
00-08-03 9.31 9.38 9.25 126,400 9.31 1.68
Date Open High Low Vol Cls adjCls
00-08-02 9.25 9.38 9.19 168,700 9.38 1.69
00-08-01 9.19 9.38 9.13 204,400 9.25 1.67
00-07-31 9.13 9.19 9.06 172,100 9.13 1.65
00-07-28 9.25 9.31 9.19 80,000 9.25 1.67
00-07-27 9.19 9.25 9.13 86,500 9.13 1.65
00-07-26 9.19 9.25 9.13 122,100 9.25 1.67
00-07-25 9.19 9.25 9.13 160,200 9.19 1.66
00-07-24 9.06 9.19 9.06 138,100 9.13 1.65
00-07-21 9.13 9.19 9.06 172,000 9.06 1.63
Date Open High Low Vol Cls adjCls
00-07-20 9.19 9.19 9.06 240,500 9.06 1.63
00-07-19 9.19 9.25 9.13 250,400 9.13 1.65
00-07-18 9.44 9.50 9.25 331,700 9.25 1.67
00-07-17 9.50 9.56 9.44 146,300 9.44 1.70
00-07-14 9.50 9.63 9.44 145,600 9.50 1.71
00-07-13 9.56 9.56 9.50 138,400 9.56 1.73
00-07-12 9.56 9.63 9.50 182,500 9.56 1.73
00-07-11 9.63 9.69 9.63 131,000 9.69 1.73
00-07-10 9.63 9.69 9.56 98,900 9.66 1.72
Date Open High Low Vol Cls adjCls
00-07-07 9.63 9.69 9.56 133,600 9.56 1.70
00-07-06 9.63 9.63 9.50 125,600 9.56 1.70
00-07-05 9.63 9.69 9.56 155,000 9.56 1.70
00-07-03 9.56 9.63 9.50 57,700 9.63 1.72
00-06-30 9.56 9.63 9.50 95,000 9.56 1.70
00-06-29 9.56 9.63 9.50 109,300 9.50 1.69
00-06-28 9.50 9.63 9.50 133,800 9.56 1.70
00-06-27 9.50 9.56 9.44 154,900 9.50 1.69
00-06-26 9.50 9.63 9.50 206,700 9.56 1.70
Date Open High Low Vol Cls adjCls
00-06-23 9.69 9.69 9.50 139,800 9.56 1.70
00-06-22 9.69 9.69 9.63 125,000 9.63 1.72
00-06-21 9.63 9.69 9.56 128,400 9.69 1.73
00-06-20 9.50 9.63 9.50 125,000 9.56 1.70
00-06-19 9.50 9.56 9.44 111,100 9.50 1.69
00-06-16 9.50 9.56 9.44 156,900 9.50 1.69
00-06-15 9.44 9.50 9.44 92,400 9.50 1.69
00-06-14 9.31 9.50 9.31 181,800 9.50 1.69
00-06-13 9.38 9.44 9.31 128,400 9.31 1.66
Date Open High Low Vol Cls adjCls
00-06-12 9.38 9.44 9.31 84,300 9.38 1.67
00-06-09 9.44 9.50 9.38 140,800 9.38 1.65
00-06-08 9.44 9.50 9.38 138,900 9.50 1.67
00-06-07 9.38 9.50 9.31 122,500 9.50 1.67
00-06-06 9.31 9.44 9.31 123,000 9.38 1.65
00-06-05 9.50 9.50 9.31 141,600 9.31 1.64
00-06-02 9.38 9.50 9.31 215,900 9.38 1.65
00-06-01 9.25 9.31 9.19 96,700 9.31 1.64
00-05-31 9.25 9.38 9.19 166,000 9.25 1.63
Date Open High Low Vol Cls adjCls
00-05-30 9.19 9.38 9.13 376,100 9.19 1.62
00-05-26 9.06 9.25 9.06 225,400 9.13 1.61
00-05-25 8.94 9.06 8.94 135,800 9.06 1.59
00-05-24 8.94 9.00 8.88 167,000 8.94 1.57
00-05-23 8.81 8.94 8.75 179,500 8.88 1.56
00-05-22 8.81 8.88 8.75 199,900 8.75 1.54
00-05-19 8.81 8.94 8.81 140,700 8.81 1.55
00-05-18 8.69 8.81 8.63 171,300 8.75 1.54
00-05-17 8.63 8.81 8.63 141,600 8.69 1.53
Date Open High Low Vol Cls adjCls
00-05-16 8.63 8.69 8.56 113,100 8.69 1.53
00-05-15 8.63 8.69 8.56 135,700 8.63 1.52
00-05-12 8.69 8.75 8.63 98,700 8.63 1.52
00-05-11 8.75 8.75 8.63 177,000 8.63 1.52
00-05-10 8.81 8.81 8.69 164,100 8.75 1.54
00-05-09 8.94 8.94 8.81 142,900 8.88 1.54
00-05-08 8.94 9.00 8.88 196,500 8.94 1.55
00-05-05 8.94 9.00 8.88 139,500 8.88 1.54
00-05-04 8.88 8.94 8.81 112,400 8.94 1.55
Date Open High Low Vol Cls adjCls
00-05-03 8.94 8.94 8.88 82,100 8.88 1.54
00-05-02 8.88 8.94 8.81 124,000 8.94 1.55
00-05-01 8.69 9.00 8.63 404,000 8.88 1.54
00-04-28 8.63 8.63 8.50 178,800 8.63 1.50
00-04-27 8.63 8.69 8.50 313,500 8.56 1.49
00-04-26 8.63 8.69 8.56 171,200 8.56 1.49
00-04-25 8.63 8.69 8.63 97,000 8.63 1.50
00-04-24 8.69 8.69 8.63 145,500 8.63 1.50
00-04-20 8.63 8.75 8.56 150,900 8.69 1.51
Date Open High Low Vol Cls adjCls
00-04-19 8.63 8.69 8.56 200,200 8.63 1.50
00-04-18 8.63 8.69 8.56 162,000 8.63 1.50
00-04-17 8.81 8.88 8.63 198,100 8.63 1.50
00-04-14 9.06 9.13 8.88 217,900 8.94 1.55
00-04-13 9.19 9.25 9.06 133,500 9.06 1.57
00-04-12 9.00 9.19 9.00 142,500 9.19 1.60
00-04-11 9.00 9.13 9.00 171,000 9.00 1.56
00-04-10 9.13 9.19 9.06 207,700 9.13 1.56
00-04-07 9.00 9.13 9.00 99,400 9.00 1.54
Date Open High Low Vol Cls adjCls
00-04-06 9.00 9.13 9.00 126,800 9.00 1.54
00-04-05 9.00 9.06 8.94 149,200 9.06 1.55
00-04-04 8.94 9.00 8.88 154,300 9.00 1.54
00-04-03 8.88 9.00 8.81 259,700 8.94 1.53
00-03-31 8.81 8.88 8.75 134,800 8.88 1.52
00-03-30 8.81 8.88 8.75 146,100 8.81 1.51
00-03-29 8.81 9.00 8.81 458,500 8.81 1.51
00-03-28 8.75 8.88 8.75 197,900 8.88 1.52
00-03-27 8.63 8.75 8.63 208,100 8.69 1.49
Date Open High Low Vol Cls adjCls
00-03-24 8.75 8.81 8.63 188,000 8.69 1.49
00-03-23 8.75 8.81 8.69 217,800 8.81 1.51
00-03-22 8.69 8.75 8.69 192,400 8.75 1.50
00-03-21 8.63 8.81 8.63 210,000 8.69 1.49
00-03-20 8.63 8.75 8.56 155,300 8.63 1.48
00-03-17 8.63 8.69 8.63 230,800 8.63 1.48
00-03-16 8.50 8.69 8.44 304,700 8.69 1.49
00-03-15 8.50 8.56 8.44 284,600 8.44 1.45
00-03-14 8.56 8.63 8.50 294,200 8.50 1.46
Date Open High Low Vol Cls adjCls
00-03-13 8.63 8.69 8.56 259,100 8.56 1.47
00-03-10 8.75 8.81 8.63 228,400 8.69 1.49
00-03-09 8.88 8.94 8.81 253,600 8.88 1.50
00-03-08 8.81 8.88 8.75 327,900 8.88 1.50
00-03-07 9.00 9.06 8.75 322,700 8.88 1.50
00-03-06 9.19 9.25 9.00 294,000 9.00 1.52
00-03-03 9.19 9.25 9.13 153,900 9.19 1.55
00-03-02 9.31 9.38 9.13 263,900 9.19 1.55
00-03-01 9.44 9.44 9.25 149,700 9.31 1.58
Date Open High Low Vol Cls adjCls
00-02-29 9.44 9.56 9.38 174,700 9.44 1.60
00-02-28 9.50 9.63 9.44 444,600 9.50 1.61
00-02-25 9.44 9.44 9.31 123,600 9.44 1.60
00-02-24 9.31 9.44 9.31 105,500 9.31 1.58
00-02-23 9.38 9.44 9.25 114,400 9.38 1.59
00-02-22 9.31 9.38 9.25 165,300 9.31 1.58
00-02-18 9.44 9.50 9.13 217,400 9.25 1.57
00-02-17 9.56 9.56 9.38 213,800 9.44 1.60
00-02-16 9.56 9.63 9.50 208,700 9.50 1.61
Date Open High Low Vol Cls adjCls
00-02-15 9.75 9.75 9.56 203,000 9.63 1.63
00-02-14 9.75 9.81 9.69 174,000 9.69 1.64
00-02-11 9.81 9.81 9.69 270,400 9.69 1.64
00-02-10 9.75 9.94 9.75 340,500 9.75 1.65
00-02-09 9.94 9.94 9.75 182,100 9.75 1.65
00-02-08 9.81 9.94 9.75 257,400 9.94 1.68
00-02-07 9.88 9.94 9.81 301,800 9.88 1.65
00-02-04 9.81 9.88 9.75 214,400 9.81 1.64
00-02-03 9.88 9.88 9.81 110,800 9.81 1.64
Date Open High Low Vol Cls adjCls
00-02-02 9.81 9.94 9.75 226,500 9.81 1.64
00-02-01 9.75 9.94 9.75 146,200 9.81 1.64
00-01-31 9.75 9.88 9.75 218,200 9.75 1.63
00-01-28 10.13 10.25 9.56 288,600 9.81 1.64
00-01-27 11.06 11.06 10.13 440,500 10.25 1.71
00-01-26 10.88 11.06 10.88 223,100 11.06 1.85
00-01-25 10.75 10.94 10.69 164,800 10.88 1.82
00-01-24 10.50 10.75 10.50 183,800 10.75 1.80
00-01-21 10.50 10.56 10.44 84,600 10.44 1.74
Date Open High Low Vol Cls adjCls
00-01-20 10.56 10.56 10.44 105,700 10.50 1.76
00-01-19 10.50 10.56 10.38 180,500 10.56 1.77
00-01-18 10.25 10.56 10.13 548,600 10.44 1.74
00-01-14 10.06 10.19 10.06 204,100 10.19 1.70
00-01-13 10.00 10.06 9.94 136,200 10.06 1.68
00-01-12 9.94 10.00 9.88 146,000 10.00 1.67
00-01-11 10.00 10.06 9.88 207,100 9.94 1.66
00-01-10 9.94 10.13 9.94 147,300 10.06 1.68
00-01-07 9.94 10.06 9.94 187,900 10.06 1.68
Date Open High Low Vol Cls adjCls
00-01-06 9.81 10.00 9.81 170,500 9.94 1.66
00-01-05 10.00 10.00 9.75 210,700 9.88 1.65
00-01-04 9.94 10.13 9.88 182,000 9.94 1.66
00-01-03 9.88 10.00 9.75 137,700 9.94 1.66
99-12-31 9.69 10.00 9.63 372,000 9.94 1.66
99-12-30 9.56 9.75 9.50 688,700 9.69 1.62
99-12-29 9.63 9.75 9.56 516,100 9.56 1.60
99-12-28 9.56 9.75 9.50 545,700 9.63 1.61
99-12-27 9.81 9.81 9.56 588,500 9.56 1.60
Date Open High Low Vol Cls adjCls
99-12-23 9.88 9.94 9.69 447,500 9.81 1.64
99-12-22 10.00 10.06 9.88 382,900 9.88 1.65
99-12-21 10.00 10.13 9.94 416,200 10.00 1.67
99-12-20 10.19 10.50 10.13 500,000 10.19 1.68
99-12-17 10.13 10.25 10.06 319,600 10.25 1.69
99-12-16 10.06 10.19 10.00 593,800 10.13 1.67
99-12-15 10.13 10.19 10.00 361,400 10.00 1.65
99-12-14 10.06 10.13 10.00 383,100 10.13 1.67
99-12-13 10.00 10.13 9.94 329,300 10.00 1.65
Date Open High Low Vol Cls adjCls
99-12-10 9.94 10.13 9.88 439,900 10.00 1.65
99-12-09 9.94 10.00 9.81 255,000 9.94 1.64
99-12-08 10.06 10.13 9.94 369,500 10.00 1.65
99-12-07 10.13 10.19 10.00 384,800 10.06 1.66
99-12-06 10.25 10.31 10.13 388,800 10.13 1.67
99-12-03 10.38 10.44 10.25 175,400 10.25 1.69
99-12-02 10.50 10.50 10.31 222,900 10.31 1.70
99-12-01 10.31 10.56 10.31 241,400 10.44 1.72
99-11-30 10.50 10.56 10.38 240,800 10.44 1.70
Date Open High Low Vol Cls adjCls
99-11-29 10.56 10.63 10.44 345,000 10.50 1.71
99-11-26 10.44 10.56 10.44 135,100 10.44 1.70
99-11-24 10.44 10.50 10.38 247,400 10.44 1.70
99-11-23 10.50 10.56 10.38 245,200 10.44 1.70
99-11-22 10.31 10.56 10.25 480,900 10.50 1.71
99-11-19 10.19 10.31 10.19 260,300 10.25 1.67
99-11-18 10.31 10.38 10.19 279,200 10.19 1.66
99-11-17 10.38 10.44 10.31 317,100 10.38 1.69
99-11-16 10.38 10.50 10.31 249,800 10.44 1.70
Date Open High Low Vol Cls adjCls
99-11-15 10.63 10.63 10.38 245,600 10.44 1.70
99-11-12 10.69 10.75 10.44 167,000 10.63 1.73
99-11-11 10.75 10.75 10.44 362,100 10.63 1.73
99-11-10 10.88 10.88 10.69 193,300 10.75 1.75
99-11-09 11.06 11.06 10.88 210,000 10.94 1.78
99-11-08 10.94 11.06 10.94 165,000 11.00 1.79
99-11-05 11.06 11.13 11.00 178,400 11.00 1.79
99-11-04 11.00 11.06 10.94 206,800 10.94 1.78
99-11-03 11.00 11.06 10.94 165,400 11.06 1.78
Date Open High Low Vol Cls adjCls
99-11-02 11.00 11.13 10.94 253,300 11.00 1.77
99-11-01 11.13 11.13 10.94 172,100 11.00 1.77
99-10-29 11.00 11.25 10.94 175,400 11.13 1.79
99-10-28 10.69 10.94 10.69 239,400 10.94 1.76
99-10-27 10.56 10.69 10.56 116,300 10.63 1.71
99-10-26 10.63 10.69 10.50 212,100 10.56 1.70
99-10-25 10.88 10.88 10.56 263,200 10.56 1.70
99-10-22 10.63 10.88 10.63 135,500 10.81 1.74
99-10-21 10.75 10.81 10.56 138,900 10.63 1.71
Date Open High Low Vol Cls adjCls
99-10-20 10.69 10.81 10.69 99,000 10.75 1.73
99-10-19 10.63 10.81 10.63 201,200 10.69 1.72
99-10-18 10.75 10.75 10.50 175,900 10.56 1.70
99-10-15 10.69 10.81 10.63 199,500 10.75 1.73
99-10-14 10.94 11.00 10.75 180,400 10.81 1.74
99-10-13 11.19 11.19 10.94 194,700 11.00 1.77
99-10-12 11.31 11.31 11.06 223,100 11.13 1.79
99-10-11 11.38 11.44 11.31 96,600 11.44 1.82
99-10-08 11.44 11.50 11.31 112,300 11.31 1.80
Date Open High Low Vol Cls adjCls
99-10-07 11.38 11.50 11.38 99,200 11.38 1.81
99-10-06 11.44 11.50 11.31 127,800 11.44 1.82
99-10-05 11.50 11.50 11.38 126,100 11.38 1.81
99-10-04 11.31 11.50 11.31 154,400 11.44 1.82
99-10-01 11.38 11.44 11.25 127,400 11.38 1.81
99-09-30 11.38 11.44 11.31 94,100 11.31 1.80
99-09-29 11.38 11.44 11.31 195,800 11.31 1.80
99-09-28 11.38 11.44 11.25 96,900 11.38 1.81
99-09-27 11.25 11.44 11.25 191,300 11.38 1.81
Date Open High Low Vol Cls adjCls
99-09-24 11.19 11.31 11.13 137,400 11.25 1.79
99-09-23 11.25 11.31 11.19 175,800 11.25 1.79
99-09-22 11.13 11.25 11.13 97,100 11.25 1.79
99-09-21 11.50 11.50 11.13 255,500 11.13 1.77
99-09-20 11.50 11.50 11.38 119,700 11.50 1.83
99-09-17 11.50 11.63 11.38 131,500 11.50 1.83
99-09-16 11.56 11.56 11.44 129,700 11.50 1.83
99-09-15 11.50 11.63 11.50 184,200 11.56 1.84
99-09-14 11.50 11.56 11.44 175,500 11.56 1.84
Date Open High Low Vol Cls adjCls
99-09-13 11.56 11.63 11.50 165,900 11.56 1.84
99-09-10 11.69 11.69 11.56 147,500 11.69 1.84
99-09-09 11.69 11.75 11.56 171,200 11.69 1.84
99-09-08 11.69 11.75 11.63 133,900 11.69 1.84
99-09-07 11.81 11.81 11.63 113,000 11.69 1.84
99-09-03 11.75 11.81 11.69 89,700 11.75 1.85
99-09-02 11.63 11.69 11.56 157,900 11.69 1.84
99-09-01 11.63 11.69 11.56 178,500 11.69 1.84
99-08-31 11.63 11.69 11.56 212,900 11.63 1.83
Date Open High Low Vol Cls adjCls
99-08-30 11.75 11.81 11.63 107,500 11.69 1.84
99-08-27 11.75 11.81 11.63 125,800 11.75 1.85
99-08-26 11.81 11.88 11.69 188,900 11.75 1.85
99-08-25 11.75 11.81 11.69 161,300 11.81 1.86
99-08-24 11.81 11.88 11.69 154,100 11.75 1.85
99-08-23 11.88 11.94 11.75 137,600 11.88 1.87
99-08-20 11.88 11.88 11.81 73,500 11.81 1.86
99-08-19 11.88 11.94 11.81 117,900 11.88 1.87
99-08-18 11.88 12.00 11.88 91,400 11.88 1.87
Date Open High Low Vol Cls adjCls
99-08-17 11.88 12.00 11.88 161,800 11.94 1.88
99-08-16 11.88 11.88 11.69 136,000 11.81 1.86
99-08-13 11.81 11.88 11.75 90,200 11.88 1.87
99-08-12 11.81 11.94 11.75 117,000 11.75 1.85
99-08-11 11.75 11.88 11.69 93,600 11.88 1.87
99-08-10 11.69 11.81 11.69 173,000 11.81 1.84
99-08-09 11.81 11.94 11.75 153,300 11.75 1.83
99-08-06 12.00 12.06 11.81 173,200 11.94 1.86
99-08-05 12.25 12.25 11.94 298,400 12.06 1.88
Date Open High Low Vol Cls adjCls
99-08-04 12.13 12.25 12.13 130,200 12.19 1.90
99-08-03 12.06 12.19 12.06 156,800 12.13 1.89
99-08-02 12.00 12.13 11.94 121,900 12.13 1.89
99-07-30 11.88 12.06 11.88 204,700 11.94 1.86
99-07-29 11.81 11.94 11.75 291,200 11.81 1.84
99-07-28 11.88 11.88 11.75 129,500 11.75 1.83
99-07-27 11.81 11.88 11.75 164,800 11.88 1.85
99-07-26 11.88 11.88 11.75 146,800 11.81 1.84
99-07-23 11.94 11.94 11.75 134,700 11.88 1.85
Date Open High Low Vol Cls adjCls
99-07-22 11.94 12.00 11.88 153,300 11.88 1.85
99-07-21 12.06 12.06 11.94 117,900 12.00 1.87
99-07-20 12.06 12.13 12.00 84,800 12.06 1.88
99-07-19 12.13 12.13 12.00 98,200 12.06 1.88
99-07-16 12.00 12.06 12.00 139,300 12.06 1.88
99-07-15 12.06 12.13 12.00 82,100 12.06 1.88
99-07-14 12.13 12.13 12.06 65,000 12.06 1.88
99-07-13 12.13 12.13 12.06 183,000 12.13 1.89
99-07-12 12.25 12.25 12.13 116,500 12.19 1.88
Date Open High Low Vol Cls adjCls
99-07-09 12.19 12.25 12.13 146,600 12.25 1.89
99-07-08 12.25 12.25 12.13 125,400 12.13 1.87
99-07-07 12.13 12.25 12.13 130,500 12.25 1.89
99-07-06 12.19 12.19 12.13 92,000 12.19 1.88
99-07-02 12.06 12.19 12.00 123,200 12.19 1.88
99-07-01 12.06 12.06 11.94 140,400 12.06 1.86
99-06-30 12.00 12.06 11.94 118,000 12.06 1.86
99-06-29 12.06 12.06 11.94 94,300 11.94 1.84
99-06-28 12.00 12.06 11.88 121,300 12.06 1.86
Date Open High Low Vol Cls adjCls
99-06-25 11.94 12.00 11.88 146,700 11.94 1.84
99-06-24 11.94 12.06 11.94 176,700 11.94 1.84
99-06-23 12.00 12.00 11.88 161,200 12.00 1.85
99-06-22 12.06 12.13 11.94 202,900 11.94 1.84
99-06-21 12.13 12.13 12.00 139,600 12.13 1.87
99-06-18 12.13 12.19 12.06 121,500 12.13 1.87
99-06-17 12.06 12.19 12.06 76,000 12.19 1.88
99-06-16 12.13 12.19 12.00 153,100 12.13 1.87
99-06-15 12.00 12.13 12.00 129,000 12.06 1.86
Date Open High Low Vol Cls adjCls
99-06-14 12.06 12.06 11.94 142,000 12.06 1.86
99-06-11 12.13 12.19 12.00 135,800 12.06 1.86
99-06-10 12.31 12.31 12.13 170,800 12.13 1.87
99-06-09 12.44 12.50 12.38 104,400 12.44 1.90
99-06-08 12.44 12.50 12.38 167,400 12.38 1.89
99-06-07 12.44 12.50 12.31 88,500 12.44 1.90
99-06-04 12.31 12.44 12.19 219,100 12.44 1.90
99-06-03 12.38 12.38 12.25 101,400 12.31 1.88
99-06-02 12.38 12.44 12.25 112,700 12.31 1.88
Date Open High Low Vol Cls adjCls
99-06-01 12.38 12.44 12.31 90,800 12.38 1.89
99-05-28 12.38 12.50 12.31 122,400 12.44 1.90
99-05-27 12.44 12.44 12.31 113,300 12.38 1.89
99-05-26 12.44 12.56 12.38 179,300 12.38 1.89
99-05-25 12.44 12.44 12.31 103,300 12.44 1.90
99-05-24 12.44 12.50 12.38 170,400 12.44 1.90
99-05-21 12.38 12.50 12.31 138,400 12.50 1.91
99-05-20 12.19 12.38 12.19 177,300 12.38 1.89
99-05-19 12.25 12.31 12.19 165,400 12.19 1.86
Date Open High Low Vol Cls adjCls
99-05-18 12.25 12.31 12.19 101,700 12.25 1.87
99-05-17 12.31 12.31 12.19 101,200 12.19 1.86
99-05-14 12.31 12.31 12.19 95,900 12.25 1.87
99-05-13 12.25 12.44 12.25 144,000 12.38 1.89
99-05-12 12.25 12.31 12.19 112,000 12.25 1.87
99-05-11 12.19 12.31 12.13 141,100 12.25 1.87
99-05-10 12.06 12.19 12.06 174,900 12.13 1.85
99-05-07 12.06 12.19 12.06 115,100 12.06 1.84
99-05-06 12.13 12.19 12.06 95,400 12.13 1.85
Date Open High Low Vol Cls adjCls
99-05-05 12.19 12.19 12.06 108,900 12.13 1.85
99-05-04 12.13 12.25 12.06 247,100 12.19 1.86
99-05-03 12.19 12.25 12.13 174,700 12.19 1.84
99-04-30 12.19 12.25 12.13 126,200 12.19 1.84
99-04-29 12.00 12.25 12.00 261,100 12.19 1.84
99-04-28 12.00 12.06 11.94 134,900 12.00 1.82
99-04-27 11.75 12.00 11.75 220,500 12.00 1.82
99-04-26 11.81 11.88 11.75 191,500 11.75 1.78
99-04-23 11.75 11.81 11.69 201,200 11.75 1.78
Date Open High Low Vol Cls adjCls
99-04-22 11.69 11.75 11.63 222,300 11.75 1.78
99-04-21 11.63 11.75 11.63 192,700 11.69 1.77
99-04-20 11.63 11.69 11.56 212,700 11.63 1.76
99-04-19 11.63 11.75 11.63 117,700 11.63 1.76
99-04-16 11.75 11.75 11.56 162,600 11.63 1.76
99-04-15 11.75 11.81 11.19 217,700 11.69 1.77
99-04-14 11.81 11.88 11.75 176,200 11.81 1.79
99-04-13 11.81 11.88 11.75 193,900 11.81 1.79
99-04-12 12.00 12.06 11.94 153,700 11.94 1.79
Date Open High Low Vol Cls adjCls
99-04-09 11.81 12.00 11.81 173,400 11.94 1.79
99-04-08 11.81 11.88 11.75 140,900 11.88 1.78
99-04-07 11.81 11.88 11.75 108,500 11.81 1.77
99-04-06 11.81 11.88 11.75 140,400 11.81 1.77
99-04-05 11.94 11.94 11.75 149,600 11.88 1.78
99-04-01 11.88 11.94 11.81 72,000 11.88 1.78
99-03-31 11.88 11.94 11.81 130,000 11.88 1.78
99-03-30 11.94 11.94 11.88 111,600 11.88 1.78
99-03-29 11.88 11.94 11.81 104,000 11.88 1.78
Date Open High Low Vol Cls adjCls
99-03-26 11.88 11.88 11.75 117,100 11.88 1.78
99-03-25 11.88 11.94 11.81 170,000 11.88 1.78
99-03-24 11.94 12.00 11.81 152,000 11.94 1.79
99-03-23 11.94 12.00 11.88 131,600 12.00 1.80
99-03-22 11.94 12.00 11.88 148,900 11.94 1.79
99-03-19 12.00 12.06 11.94 142,200 12.00 1.80
99-03-18 12.06 12.13 11.94 168,400 12.00 1.80
99-03-17 12.00 12.06 12.00 118,800 12.06 1.81
99-03-16 11.88 12.06 11.88 119,300 12.06 1.81
Date Open High Low Vol Cls adjCls
99-03-15 12.00 12.06 11.88 175,900 11.88 1.78
99-03-12 12.00 12.06 11.94 125,600 12.00 1.80
99-03-11 11.88 12.06 11.88 181,900 11.94 1.79
99-03-10 12.13 12.13 11.88 231,200 11.88 1.78
99-03-09 12.13 12.25 12.13 137,100 12.13 1.80
99-03-08 12.25 12.31 12.13 94,500 12.19 1.81
99-03-05 12.19 12.25 12.13 136,900 12.25 1.82
99-03-04 12.06 12.25 12.06 99,400 12.19 1.81
99-03-03 12.06 12.13 12.00 92,000 12.13 1.80
Date Open High Low Vol Cls adjCls
99-03-02 12.00 12.13 11.94 153,300 12.13 1.80
99-03-01 12.13 12.13 11.94 111,400 11.94 1.77
99-02-26 12.13 12.19 12.00 110,800 12.06 1.79
99-02-25 12.13 12.19 12.00 67,600 12.06 1.79
99-02-24 12.19 12.25 12.06 92,000 12.13 1.80
99-02-23 12.13 12.25 12.06 158,800 12.19 1.81
99-02-22 12.13 12.25 12.06 183,500 12.19 1.81
99-02-19 12.19 12.31 12.13 113,800 12.19 1.81
99-02-18 12.38 12.44 12.25 111,700 12.25 1.82
Date Open High Low Vol Cls adjCls
99-02-17 12.38 12.38 12.25 118,800 12.31 1.83
99-02-16 12.38 12.44 12.31 76,200 12.31 1.83
99-02-12 12.44 12.50 12.31 109,000 12.38 1.84
99-02-11 12.50 12.56 12.44 85,100 12.50 1.85
99-02-10 12.44 12.56 12.44 97,300 12.56 1.86
99-02-09 12.44 12.63 12.44 98,300 12.56 1.86
99-02-08 12.63 12.69 12.56 121,000 12.63 1.86
99-02-05 12.63 12.75 12.56 134,600 12.56 1.85
99-02-04 12.56 12.81 12.56 123,800 12.63 1.86
Date Open High Low Vol Cls adjCls
99-02-03 12.38 12.63 12.31 151,100 12.63 1.86
99-02-02 12.31 12.50 12.25 133,300 12.38 1.82
99-02-01 12.44 12.50 12.25 157,800 12.31 1.81
99-01-29 12.38 12.44 12.38 68,900 12.38 1.82
99-01-28 12.25 12.44 12.19 170,300 12.38 1.82
99-01-27 12.25 12.31 12.19 92,200 12.19 1.79
99-01-26 12.38 12.38 12.25 153,600 12.25 1.80
99-01-25 12.31 12.38 12.25 134,000 12.31 1.81
99-01-22 12.13 12.31 12.06 137,500 12.19 1.79
Date Open High Low Vol Cls adjCls
99-01-21 12.13 12.25 12.13 108,900 12.19 1.79
99-01-20 12.25 12.31 12.13 122,000 12.19 1.79
99-01-19 12.13 12.25 12.06 138,700 12.25 1.80
99-01-15 12.00 12.13 11.94 92,700 12.00 1.76
99-01-14 12.13 12.19 11.81 147,300 11.88 1.75
99-01-13 12.19 12.19 11.94 191,200 12.13 1.78
99-01-12 12.25 12.56 12.19 163,400 12.38 1.82
99-01-11 12.19 12.25 12.13 162,900 12.25 1.80
99-01-08 12.19 12.25 12.13 164,700 12.19 1.79
Date Open High Low Vol Cls adjCls
99-01-07 12.13 12.19 12.00 183,700 12.13 1.78
99-01-06 12.13 12.25 12.00 192,500 12.13 1.78
99-01-05 11.81 12.06 11.75 259,900 12.06 1.77
99-01-04 11.56 11.88 11.50 275,300 11.88 1.75
98-12-31 11.44 11.56 11.31 590,900 11.44 1.68
98-12-30 11.38 11.50 11.19 583,900 11.44 1.68
98-12-29 11.56 11.63 11.38 439,700 11.38 1.67
98-12-28 11.94 11.94 11.56 499,700 11.56 1.70
98-12-24 11.88 11.94 11.75 194,400 11.88 1.75
Date Open High Low Vol Cls adjCls
98-12-23 11.81 12.00 11.81 298,400 11.94 1.74
98-12-22 12.13 12.13 11.88 382,100 11.88 1.73
98-12-21 12.19 12.25 12.06 226,100 12.13 1.76
98-12-18 12.00 12.25 12.00 264,200 12.25 1.78
98-12-17 12.06 12.13 12.00 241,700 12.06 1.75
98-12-16 12.00 12.50 12.00 532,000 12.13 1.76
98-12-15 11.81 11.88 11.69 276,500 11.88 1.73
98-12-14 11.81 11.88 11.56 333,300 11.69 1.70
98-12-11 12.00 12.00 11.69 304,400 11.88 1.73
Date Open High Low Vol Cls adjCls
98-12-10 12.13 12.13 11.94 208,100 12.00 1.75
98-12-09 12.13 12.25 12.00 323,900 12.06 1.75
98-12-08 12.00 12.25 11.94 288,300 12.19 1.77
98-12-07 12.44 12.44 11.88 253,800 11.94 1.74
98-12-04 12.75 12.75 12.19 180,200 12.31 1.79
98-12-03 12.69 12.75 12.63 188,300 12.69 1.85
98-12-02 12.56 12.75 12.56 212,200 12.75 1.84
98-12-01 12.56 12.69 12.50 209,600 12.63 1.82
98-11-30 12.63 12.63 12.44 214,900 12.56 1.81
Date Open High Low Vol Cls adjCls
98-11-27 12.56 12.63 12.56 62,500 12.63 1.82
98-11-25 12.56 12.69 12.50 224,800 12.63 1.82
98-11-24 12.69 12.69 12.56 284,600 12.56 1.81
98-11-23 12.75 12.81 12.63 283,000 12.69 1.83
98-11-20 12.56 12.75 12.56 208,400 12.75 1.84
98-11-19 12.69 12.75 12.50 263,400 12.56 1.81
98-11-18 12.94 12.94 12.69 253,700 12.75 1.84
98-11-17 13.00 13.00 12.81 163,100 12.88 1.86
98-11-16 13.06 13.19 12.75 336,900 12.88 1.86
Date Open High Low Vol Cls adjCls
98-11-13 13.13 13.13 13.00 181,300 13.13 1.89
98-11-12 13.00 13.13 12.94 214,800 13.13 1.89
98-11-11 12.94 13.06 12.94 146,900 13.00 1.87
98-11-10 12.88 13.00 12.56 241,200 12.94 1.86
98-11-09 12.94 12.94 12.75 224,700 12.81 1.85
98-11-06 13.06 13.06 12.88 185,400 12.88 1.86
98-11-05 12.94 13.19 12.94 183,900 13.06 1.88
98-11-04 13.06 13.19 13.00 168,200 13.06 1.87
98-11-03 13.00 13.13 12.94 175,700 13.13 1.87
Date Open High Low Vol Cls adjCls
98-11-02 12.81 13.06 12.81 133,200 13.00 1.86
98-10-30 12.88 12.94 12.81 160,900 12.94 1.85
98-10-29 12.88 12.88 12.69 150,600 12.88 1.84
98-10-28 12.69 12.81 12.63 151,400 12.81 1.83
98-10-27 12.63 12.75 12.50 295,500 12.69 1.81
98-10-26 12.88 12.88 12.56 215,200 12.75 1.82
98-10-23 12.88 12.94 12.56 207,300 12.88 1.84
98-10-22 12.81 12.94 12.69 174,400 12.75 1.82
98-10-21 12.63 12.81 12.56 189,000 12.75 1.82
Date Open High Low Vol Cls adjCls
98-10-20 12.38 12.75 12.38 186,700 12.56 1.79
98-10-19 12.31 12.31 12.00 138,200 12.31 1.76
98-10-16 12.13 12.38 12.13 174,100 12.31 1.76
98-10-15 11.88 12.31 11.88 138,200 12.06 1.72
98-10-14 11.81 12.00 11.69 186,100 11.94 1.70
98-10-13 11.88 11.88 11.69 143,700 11.81 1.69
98-10-12 11.63 11.94 11.63 130,100 11.75 1.68
98-10-09 11.56 11.75 11.31 155,700 11.56 1.65
98-10-08 12.00 12.13 11.44 307,600 11.56 1.63
Date Open High Low Vol Cls adjCls
98-10-07 12.69 12.69 12.38 267,500 12.44 1.76
98-10-06 12.56 12.69 12.56 157,500 12.69 1.79
98-10-05 12.88 12.88 12.50 125,800 12.69 1.79
98-10-02 13.06 13.06 12.75 146,000 12.88 1.82
98-10-01 12.88 13.13 12.81 114,000 13.00 1.84
98-09-30 13.00 13.06 12.88 115,200 12.94 1.83
98-09-29 12.88 13.00 12.75 141,300 12.94 1.83
98-09-28 12.75 12.88 12.63 186,400 12.88 1.82
98-09-25 12.56 12.88 12.50 139,700 12.69 1.79
Date Open High Low Vol Cls adjCls
98-09-24 13.00 13.00 12.56 185,300 12.69 1.79
98-09-23 12.75 13.00 12.75 165,600 13.00 1.84
98-09-22 12.44 12.88 12.44 449,200 12.75 1.80
98-09-21 12.56 12.63 12.44 113,300 12.50 1.77
98-09-18 12.50 12.69 12.44 116,500 12.69 1.79
98-09-17 12.56 12.69 12.44 129,400 12.56 1.78
98-09-16 12.81 12.94 12.63 205,200 12.69 1.79
98-09-15 12.81 13.00 12.63 154,600 12.81 1.81
98-09-14 12.88 12.88 12.69 125,500 12.81 1.81
Date Open High Low Vol Cls adjCls
98-09-11 12.69 12.88 12.50 197,800 12.88 1.82
98-09-10 12.88 12.94 12.38 158,800 12.88 1.80
98-09-09 12.81 12.94 12.69 141,000 12.88 1.80
98-09-08 12.88 12.94 12.69 239,500 12.81 1.79
98-09-04 12.75 12.88 12.63 108,800 12.75 1.78
98-09-03 12.69 13.00 12.63 189,700 12.81 1.79
98-09-02 12.56 12.81 12.25 250,400 12.69 1.78
98-09-01 11.81 12.56 11.25 369,500 12.50 1.75
98-08-31 13.13 13.13 11.75 249,100 11.81 1.65
Date Open High Low Vol Cls adjCls
98-08-28 13.44 13.69 13.06 340,500 13.06 1.83
98-08-27 13.44 13.44 12.13 342,800 13.38 1.87
98-08-26 13.81 13.81 13.38 199,500 13.44 1.88
98-08-25 14.06 14.13 13.88 120,000 13.94 1.95
98-08-24 14.19 14.25 13.88 94,700 13.94 1.95
98-08-21 14.31 14.38 14.19 88,800 14.25 1.99
98-08-20 14.25 14.50 14.25 132,200 14.38 2.01
98-08-19 14.25 14.25 14.19 58,800 14.19 1.99
98-08-18 14.19 14.31 14.13 156,800 14.19 1.99
Date Open High Low Vol Cls adjCls
98-08-17 14.19 14.25 14.06 113,800 14.13 1.98
98-08-14 14.19 14.25 14.13 77,400 14.19 1.99
98-08-13 14.00 14.19 14.00 205,000 14.19 1.99
98-08-12 14.38 14.38 14.00 155,400 14.00 1.96
98-08-11 14.56 14.63 14.38 90,800 14.44 2.00
98-08-10 14.56 14.63 14.50 101,100 14.56 2.02
98-08-07 14.56 14.63 14.56 60,400 14.63 2.03
98-08-06 14.56 14.63 14.50 116,400 14.63 2.03
98-08-05 14.69 14.75 14.56 152,000 14.63 2.03
Date Open High Low Vol Cls adjCls
98-08-04 14.88 14.88 14.69 172,300 14.69 2.04
98-08-03 14.81 14.88 14.75 104,100 14.81 2.06
98-07-31 14.81 14.88 14.69 174,000 14.81 2.06
98-07-30 14.50 14.81 14.50 434,900 14.77 2.05
98-07-29 14.44 14.63 14.38 161,200 14.56 2.02
98-07-28 14.44 14.44 14.06 233,500 14.44 2.00
98-07-27 14.44 14.50 14.38 122,800 14.38 2.00
98-07-24 14.38 14.50 14.31 133,000 14.44 2.00
98-07-23 14.63 14.69 14.31 146,300 14.31 1.99
Date Open High Low Vol Cls adjCls
98-07-22 14.75 14.75 14.63 101,200 14.63 2.03
98-07-21 14.81 14.81 14.63 89,800 14.69 2.04
98-07-20 14.88 14.88 14.75 71,100 14.81 2.06
98-07-17 14.81 14.88 14.75 44,000 14.88 2.07
98-07-16 14.81 14.88 14.75 84,900 14.81 2.06
98-07-15 14.81 14.88 14.69 102,800 14.75 2.05
98-07-14 14.88 14.94 14.75 171,100 14.81 2.06
98-07-13 14.88 14.94 14.88 101,600 14.94 2.07
98-07-10 14.94 15.00 14.88 80,800 14.94 2.06
Date Open High Low Vol Cls adjCls
98-07-09 14.94 15.00 14.88 72,100 14.94 2.06
98-07-08 15.00 15.00 14.94 98,300 15.00 2.07
98-07-07 15.00 15.06 14.94 65,500 15.00 2.07
98-07-06 15.06 15.06 15.00 105,400 15.06 2.07
98-07-02 15.06 15.06 15.00 63,600 15.00 2.07
98-07-01 15.00 15.06 15.00 85,200 15.00 2.07
98-06-30 15.00 15.06 15.00 109,200 15.00 2.07
98-06-29 15.00 15.06 15.00 101,500 15.00 2.07
98-06-26 15.00 15.06 15.00 30,400 15.00 2.07
Date Open High Low Vol Cls adjCls
98-06-25 15.06 15.06 15.00 87,800 15.06 2.07
98-06-24 15.00 15.06 15.00 121,400 15.00 2.07
98-06-23 15.06 15.06 15.00 75,500 15.06 2.07
98-06-22 15.00 15.06 15.00 84,400 15.00 2.07
98-06-19 15.13 15.13 15.00 77,400 15.00 2.07
98-06-18 15.25 15.25 15.06 176,100 15.13 2.08
98-06-17 15.19 15.25 15.13 313,900 15.19 2.09
98-06-16 15.19 15.25 15.13 263,700 15.19 2.09
98-06-15 15.19 15.31 15.19 276,200 15.19 2.09
Date Open High Low Vol Cls adjCls
98-06-12 15.19 15.25 15.13 114,300 15.19 2.09
98-06-11 15.31 15.31 15.19 161,900 15.25 2.08
98-06-10 15.19 15.31 15.19 222,500 15.25 2.08
98-06-09 15.19 15.31 15.19 192,700 15.25 2.08
98-06-08 15.13 15.25 15.13 139,900 15.25 2.08
98-06-05 15.13 15.19 15.13 88,200 15.13 2.07
98-06-04 15.19 15.19 15.13 114,300 15.13 2.07
98-06-03 15.19 15.25 15.19 284,900 15.19 2.08
98-06-02 15.19 15.19 15.13 178,100 15.13 2.07
Date Open High Low Vol Cls adjCls
98-06-01 15.13 15.19 15.13 149,500 15.13 2.07
98-05-29 15.13 15.19 15.13 83,100 15.13 2.07
98-05-28 15.13 15.19 15.06 255,300 15.13 2.07
98-05-27 15.13 15.19 15.06 56,100 15.13 2.07
98-05-26 15.13 15.19 15.00 270,200 15.13 2.07
98-05-22 15.13 15.13 15.00 117,200 15.13 2.07
98-05-21 15.00 15.13 15.00 123,900 15.13 2.07
98-05-20 15.00 15.06 15.00 98,200 15.00 2.05
98-05-19 15.06 15.06 15.00 55,400 15.00 2.05
Date Open High Low Vol Cls adjCls
98-05-18 15.06 15.06 15.00 160,000 15.00 2.05
98-05-15 15.00 15.06 15.00 67,700 15.00 2.05
98-05-14 15.06 15.06 15.00 63,200 15.00 2.05
98-05-13 15.00 15.06 15.00 94,600 15.06 2.06
98-05-12 15.00 15.06 15.00 119,400 15.06 2.06
98-05-11 15.00 15.06 15.00 96,400 15.06 2.06
98-05-08 15.00 15.06 15.00 120,300 15.06 2.06
98-05-07 15.00 15.06 15.00 113,600 15.00 2.05
98-05-06 15.00 15.06