Delta Apparel Inc. (DLA)

17.66
0.00 (0.00%)
Exchange
ASE

Delta Apparel Inc. (DLA) Historicals

Date Open High Low Vol Cls adjCls
17-02-23 18.30 18.45 18.00 20,600 18.01 18.01
17-02-22 17.40 18.26 17.29 72,300 18.10 18.10
17-02-21 17.58 17.70 17.11 66,800 17.45 17.45
17-02-17 17.44 17.69 17.26 20,600 17.39 17.39
17-02-16 18.13 18.14 17.48 14,200 17.52 17.52
17-02-15 18.28 18.28 17.97 3,900 18.11 18.11
17-02-14 18.33 18.45 18.05 12,300 18.35 18.35
17-02-13 18.43 18.45 17.94 11,100 18.45 18.45
17-02-10 18.20 18.75 18.10 28,900 18.26 18.26
Date Open High Low Vol Cls adjCls
17-02-09 18.15 18.45 17.96 10,200 18.10 18.10
17-02-08 18.30 18.64 17.93 22,800 17.95 17.95
17-02-07 17.95 18.72 17.70 57,900 18.36 18.36
17-02-06 17.60 17.84 17.15 36,000 17.15 17.15
17-02-03 18.50 18.50 17.81 22,600 18.05 18.05
17-02-02 18.77 19.17 18.36 4,300 18.42 18.42
17-02-01 19.09 19.09 18.75 8,500 18.75 18.75
17-01-31 19.21 19.21 18.51 15,200 18.74 18.74
17-01-30 18.71 19.42 18.60 11,400 19.06 19.06
Date Open High Low Vol Cls adjCls
17-01-27 19.85 19.85 19.34 5,800 19.35 19.35
17-01-26 20.18 20.22 19.80 5,500 19.83 19.83
17-01-25 20.43 20.64 20.34 13,000 20.36 20.36
17-01-24 20.18 20.45 20.10 7,900 20.36 20.36
17-01-23 20.02 20.50 19.87 5,900 20.01 20.01
17-01-20 20.12 20.67 20.12 12,500 20.46 20.46
17-01-19 19.96 20.59 19.89 9,800 20.20 20.20
17-01-18 20.53 20.70 19.80 11,300 20.39 20.39
17-01-17 20.86 20.86 20.23 6,000 20.44 20.44
Date Open High Low Vol Cls adjCls
17-01-13 19.30 20.30 19.30 15,100 20.30 20.30
17-01-12 19.65 20.35 19.65 5,000 19.86 19.86
17-01-11 20.31 20.33 20.08 4,200 20.20 20.20
17-01-10 20.52 21.08 20.52 9,700 21.01 21.01
17-01-09 21.40 21.82 20.37 10,300 20.37 20.37
17-01-06 21.27 21.44 20.93 13,500 21.13 21.13
17-01-05 20.02 21.84 20.02 33,700 21.16 21.16
17-01-04 21.34 21.80 21.11 19,500 21.35 21.35
17-01-03 21.17 21.33 21.00 33,700 21.14 21.14
Date Open High Low Vol Cls adjCls
16-12-30 20.27 20.96 20.15 66,800 20.73 20.73
16-12-29 20.70 20.75 20.05 82,900 20.57 20.57
16-12-28 20.93 20.93 20.32 26,100 20.39 20.39
16-12-27 19.94 20.70 19.94 21,700 20.55 20.55
16-12-23 19.96 20.50 19.89 12,700 20.22 20.22
16-12-22 20.47 20.50 19.80 30,300 19.80 19.80
16-12-21 20.52 20.52 19.71 35,000 20.15 20.15
16-12-20 19.87 20.53 19.47 45,900 20.09 20.09
16-12-19 19.81 20.36 19.47 27,100 19.73 19.73
Date Open High Low Vol Cls adjCls
16-12-16 19.45 20.17 19.21 84,600 20.04 20.04
16-12-15 19.71 19.95 19.27 20,100 19.38 19.38
16-12-14 19.58 19.81 19.10 11,800 19.81 19.81
16-12-13 19.38 20.37 19.38 10,600 19.69 19.69
16-12-12 20.66 20.66 19.50 23,100 19.70 19.70
16-12-09 21.32 21.32 20.70 24,200 20.77 20.77
16-12-08 21.32 21.36 20.73 28,500 21.16 21.16
16-12-07 21.28 21.65 21.22 29,300 21.27 21.27
16-12-06 21.30 21.43 20.65 21,400 21.13 21.13
Date Open High Low Vol Cls adjCls
16-12-05 21.46 21.70 20.99 29,400 21.35 21.35
16-12-02 21.30 21.93 21.30 65,900 21.39 21.39
16-12-01 20.65 21.15 19.90 33,700 21.15 21.15
16-11-30 20.03 20.61 19.50 40,400 20.41 20.41
16-11-29 20.73 20.83 19.62 31,000 19.92 19.92
16-11-28 20.66 20.74 20.24 48,500 20.65 20.65
16-11-25 20.65 20.92 20.50 64,700 20.87 20.87
16-11-23 20.43 20.78 20.36 24,600 20.71 20.71
16-11-22 19.70 20.47 19.05 24,600 20.44 20.44
Date Open High Low Vol Cls adjCls
16-11-21 19.80 19.82 19.42 17,600 19.73 19.73
16-11-18 19.67 20.02 19.28 31,000 19.63 19.63
16-11-17 19.15 19.90 19.15 17,700 19.57 19.57
16-11-16 18.45 19.26 18.44 33,200 19.10 19.10
16-11-15 19.30 19.30 18.46 17,000 18.58 18.58
16-11-14 18.89 19.75 18.25 33,300 19.51 19.51
16-11-11 17.08 18.80 17.08 61,800 18.80 18.80
16-11-10 16.41 17.45 16.22 60,100 17.25 17.25
16-11-09 15.40 16.37 15.27 16,600 16.34 16.34
Date Open High Low Vol Cls adjCls
16-11-08 15.89 15.89 15.30 7,300 15.68 15.68
16-11-07 15.88 15.95 15.32 12,900 15.50 15.50
16-11-04 15.29 15.77 15.22 18,700 15.43 15.43
16-11-03 15.84 16.00 15.25 20,300 15.31 15.31
16-11-02 16.44 16.77 15.71 30,000 15.81 15.81
16-11-01 16.34 16.60 15.69 41,400 16.50 16.50
16-10-31 16.55 16.67 15.79 25,800 16.50 16.50
16-10-28 15.20 16.50 15.10 38,600 16.47 16.47
16-10-27 15.14 15.18 14.85 54,600 14.91 14.91
Date Open High Low Vol Cls adjCls
16-10-26 15.20 15.38 15.10 14,600 15.10 15.10
16-10-25 15.48 15.53 15.20 29,400 15.27 15.27
16-10-24 16.37 16.44 15.48 31,600 15.59 15.59
16-10-21 15.81 16.43 15.56 72,300 16.16 16.16
16-10-20 15.33 16.11 15.33 27,400 15.99 15.99
16-10-19 15.22 15.63 15.22 41,300 15.55 15.55
16-10-18 15.66 15.66 15.13 19,300 15.16 15.16
16-10-17 15.45 15.71 15.27 19,300 15.56 15.56
16-10-14 15.67 15.67 15.19 22,700 15.55 15.55
Date Open High Low Vol Cls adjCls
16-10-13 15.55 15.79 15.43 43,800 15.60 15.60
16-10-12 15.12 15.80 15.12 18,400 15.73 15.73
16-10-11 15.22 15.30 14.89 41,700 15.07 15.07
16-10-10 15.23 15.45 15.11 17,400 15.34 15.34
16-10-07 15.22 15.36 15.10 16,500 15.23 15.23
16-10-06 15.53 15.75 15.06 40,700 15.20 15.20
16-10-05 15.97 16.09 15.47 29,700 15.48 15.48
16-10-04 16.12 16.29 15.70 41,900 15.73 15.73
16-10-03 16.65 16.90 16.04 26,900 16.14 16.14
Date Open High Low Vol Cls adjCls
16-09-30 15.76 16.66 15.76 103,200 16.46 16.46
16-09-29 16.23 16.51 15.75 46,800 15.96 15.96
16-09-28 16.39 16.56 16.17 95,400 16.25 16.25
16-09-27 16.23 16.55 16.06 46,900 16.33 16.33
16-09-26 16.23 16.50 16.23 15,800 16.25 16.25
16-09-23 16.54 16.65 16.32 37,700 16.33 16.33
16-09-22 16.76 16.76 16.51 32,000 16.61 16.61
16-09-21 16.75 16.98 16.30 32,000 16.51 16.51
16-09-20 16.46 16.55 16.44 56,600 16.46 16.46
Date Open High Low Vol Cls adjCls
16-09-19 16.53 16.53 16.03 111,100 16.30 16.30
16-09-16 16.71 16.82 15.82 41,200 16.06 16.06
16-09-15 15.64 16.88 15.31 65,100 16.72 16.72
16-09-14 16.00 16.09 15.48 86,500 15.67 15.67
16-09-13 16.11 16.17 15.58 104,700 15.88 15.88
16-09-12 16.18 17.11 16.02 63,600 16.25 16.25
16-09-09 16.90 17.05 16.50 81,900 16.57 16.57
16-09-08 17.76 18.20 16.92 104,500 17.10 17.10
16-09-07 17.32 17.70 17.08 37,500 17.37 17.37
Date Open High Low Vol Cls adjCls
16-09-06 17.44 17.44 17.09 15,000 17.31 17.31
16-09-02 17.53 17.76 17.30 23,500 17.43 17.43
16-09-01 17.50 17.61 17.15 22,600 17.57 17.57
16-08-31 17.94 18.07 17.60 40,400 17.68 17.68
16-08-30 18.36 18.69 17.95 45,600 18.10 18.10
16-08-29 18.42 18.88 18.02 54,900 18.28 18.28
16-08-26 18.60 18.97 18.32 16,200 18.36 18.36
16-08-25 18.55 18.64 18.36 21,200 18.51 18.51
16-08-24 18.81 18.86 18.51 34,500 18.61 18.61
Date Open High Low Vol Cls adjCls
16-08-23 18.63 19.23 18.55 24,100 18.81 18.81
16-08-22 18.82 18.90 18.53 22,900 18.68 18.68
16-08-19 18.47 18.97 18.47 73,200 18.91 18.91
16-08-18 18.87 18.87 18.28 46,000 18.53 18.53
16-08-17 19.00 19.00 18.45 46,600 18.91 18.91
16-08-16 20.20 20.44 18.85 61,200 19.04 19.04
16-08-15 20.30 21.10 20.10 69,700 20.21 20.21
16-08-12 22.20 22.20 21.09 26,400 21.16 21.16
16-08-11 22.40 22.40 21.89 20,800 22.19 22.19
Date Open High Low Vol Cls adjCls
16-08-10 22.36 22.50 21.95 11,100 22.39 22.39
16-08-09 23.44 23.68 21.79 43,400 22.45 22.45
16-08-08 21.87 22.93 21.10 32,500 22.92 22.92
16-08-05 22.04 22.47 21.73 39,300 22.03 22.03
16-08-04 22.03 22.99 21.75 21,600 21.99 21.99
16-08-03 22.43 22.54 21.99 19,900 22.54 22.54
16-08-02 22.68 22.80 22.05 35,400 22.56 22.56
16-08-01 23.41 23.78 22.38 44,600 22.81 22.81
16-07-29 23.21 24.25 23.21 33,400 23.89 23.89
Date Open High Low Vol Cls adjCls
16-07-28 24.03 24.19 23.03 23,900 23.65 23.65
16-07-27 24.07 24.15 23.54 23,800 23.99 23.99
16-07-26 23.94 24.21 23.52 39,400 24.21 24.21
16-07-25 23.79 23.90 23.50 26,900 23.87 23.87
16-07-22 24.31 24.36 23.77 27,200 23.90 23.90
16-07-21 24.69 24.69 24.09 27,500 24.31 24.31
16-07-20 24.94 25.00 24.11 12,200 24.82 24.82
16-07-19 24.61 25.13 24.57 39,000 24.72 24.72
16-07-18 24.29 24.75 24.00 33,600 24.64 24.64
Date Open High Low Vol Cls adjCls
16-07-15 25.08 25.11 23.94 73,600 24.53 24.53
16-07-14 25.17 25.48 24.37 117,500 24.91 24.91
16-07-13 25.20 25.52 24.50 184,000 25.13 25.13
16-07-12 23.51 25.29 23.51 96,900 25.18 25.18
16-07-11 22.64 23.90 22.51 116,600 23.33 23.33
16-07-08 21.65 22.53 21.65 78,400 22.50 22.50
16-07-07 21.37 21.82 21.34 32,500 21.60 21.60
16-07-06 21.57 22.08 21.25 35,300 21.48 21.48
16-07-05 22.20 22.46 21.35 40,000 21.60 21.60
Date Open High Low Vol Cls adjCls
16-07-01 22.45 22.51 22.10 26,100 22.44 22.44
16-06-30 22.50 22.71 21.94 55,200 22.55 22.55
16-06-29 22.03 22.59 21.98 98,900 22.50 22.50
16-06-28 21.92 22.15 21.80 77,200 22.06 22.06
16-06-27 21.33 21.98 21.30 104,100 21.60 21.60
16-06-24 21.50 22.35 20.65 668,100 21.18 21.18
16-06-23 22.08 22.93 21.95 79,800 22.55 22.55
16-06-22 21.86 22.24 21.65 63,400 22.10 22.10
16-06-21 21.70 21.90 21.60 47,400 21.90 21.90
Date Open High Low Vol Cls adjCls
16-06-20 21.19 21.86 21.16 35,900 21.55 21.55
16-06-17 21.65 21.65 21.09 35,400 21.25 21.25
16-06-16 21.35 21.88 21.15 40,600 21.48 21.48
16-06-15 21.76 21.76 21.16 22,300 21.56 21.56
16-06-14 21.26 21.80 21.05 49,900 21.58 21.58
16-06-13 22.21 22.21 20.84 32,300 21.31 21.31
16-06-10 22.04 22.15 21.89 18,500 21.97 21.97
16-06-09 22.06 22.15 21.65 25,500 22.15 22.15
16-06-08 22.02 22.20 21.97 15,200 22.00 22.00
Date Open High Low Vol Cls adjCls
16-06-07 21.95 22.27 21.43 40,900 22.01 22.01
16-06-06 21.79 21.95 21.49 37,400 21.87 21.87
16-06-03 21.56 21.95 21.45 18,700 21.66 21.66
16-06-02 21.01 21.65 21.01 27,100 21.64 21.64
16-06-01 20.38 21.19 20.03 42,900 21.18 21.18
16-05-31 20.85 20.98 20.23 30,000 20.54 20.54
16-05-27 21.18 21.25 20.81 23,900 21.20 21.20
16-05-26 21.46 21.46 21.08 12,900 21.21 21.21
16-05-25 21.35 21.55 21.09 16,600 21.27 21.27
Date Open High Low Vol Cls adjCls
16-05-24 21.21 21.76 21.16 34,100 21.46 21.46
16-05-23 19.44 21.14 19.44 58,900 21.14 21.14
16-05-20 20.02 20.02 19.24 54,300 19.84 19.84
16-05-19 20.46 20.66 20.01 23,100 20.03 20.03
16-05-18 20.80 21.08 20.53 34,300 20.83 20.83
16-05-17 20.47 21.05 20.40 51,300 20.87 20.87
16-05-16 20.48 20.95 20.48 76,300 20.72 20.72
16-05-13 19.98 20.34 19.98 115,100 20.33 20.33
16-05-12 20.20 20.32 19.92 57,900 20.16 20.16
Date Open High Low Vol Cls adjCls
16-05-11 20.10 20.21 19.89 50,400 19.89 19.89
16-05-10 20.25 20.25 19.71 47,700 20.02 20.02
16-05-09 20.08 20.20 20.02 35,800 20.03 20.03
16-05-06 20.34 20.34 19.85 41,500 20.13 20.13
16-05-05 20.15 20.29 19.79 38,700 20.26 20.26
16-05-04 19.82 20.06 19.82 34,700 20.00 20.00
16-05-03 20.35 20.35 19.91 35,100 20.00 20.00
16-05-02 20.36 20.36 19.90 31,200 20.29 20.29
16-04-29 19.73 20.25 19.65 49,200 20.25 20.25
Date Open High Low Vol Cls adjCls
16-04-28 19.70 19.99 19.41 17,900 19.67 19.67
16-04-27 20.05 20.30 19.94 20,700 20.30 20.30
16-04-26 20.07 20.16 19.72 23,100 20.16 20.16
16-04-25 20.14 20.29 19.79 33,900 20.09 20.09
16-04-22 19.70 20.30 19.52 30,900 20.10 20.10
16-04-21 19.24 20.10 19.24 22,100 19.94 19.94
16-04-20 19.11 19.50 19.02 28,400 19.46 19.46
16-04-19 18.75 19.28 18.62 29,600 19.20 19.20
16-04-18 19.53 19.53 17.01 84,700 18.94 18.94
Date Open High Low Vol Cls adjCls
16-04-15 20.39 20.55 20.25 63,100 20.37 20.37
16-04-14 20.26 20.57 20.10 53,000 20.37 20.37
16-04-13 20.02 20.35 19.90 46,300 20.26 20.26
16-04-12 20.03 20.35 19.76 60,200 20.00 20.00
16-04-11 19.74 20.32 19.70 80,800 19.88 19.88
16-04-08 19.69 19.70 19.40 21,900 19.70 19.70
16-04-07 19.44 19.63 19.25 30,400 19.63 19.63
16-04-06 19.49 19.50 19.35 27,000 19.50 19.50
16-04-05 19.38 19.50 19.26 20,900 19.40 19.40
Date Open High Low Vol Cls adjCls
16-04-04 19.38 19.50 18.98 37,000 19.47 19.47
16-04-01 19.14 19.50 19.14 25,100 19.38 19.38
16-03-31 19.24 19.39 19.14 22,000 19.14 19.14
16-03-30 18.73 19.93 18.67 34,500 19.40 19.40
16-03-29 18.60 18.71 18.56 22,400 18.71 18.71
16-03-28 17.83 18.84 17.83 42,300 18.70 18.70
16-03-24 17.70 18.25 17.70 47,100 18.24 18.24
16-03-23 18.00 18.00 17.70 22,000 17.89 17.89
16-03-22 17.79 18.00 17.78 26,800 18.00 18.00
Date Open High Low Vol Cls adjCls
16-03-21 18.26 18.26 17.70 28,300 17.98 17.98
16-03-18 17.81 18.15 17.80 40,100 18.15 18.15
16-03-17 17.92 18.00 17.77 17,400 18.00 18.00
16-03-16 17.52 18.00 17.52 21,700 18.00 18.00
16-03-15 17.98 18.19 17.68 12,700 17.86 17.86
16-03-14 17.79 17.99 17.47 25,000 17.98 17.98
16-03-11 17.47 18.00 17.47 14,300 17.81 17.81
16-03-10 17.60 17.76 17.40 10,500 17.48 17.48
16-03-09 17.89 17.89 17.07 10,400 17.47 17.47
Date Open High Low Vol Cls adjCls
16-03-08 17.19 17.48 16.97 8,800 17.29 17.29
16-03-07 17.75 17.98 17.42 15,200 17.63 17.63
16-03-04 18.49 18.80 17.05 17,900 17.25 17.25
16-03-03 18.30 18.98 17.75 26,800 18.71 18.71
16-03-02 19.18 19.18 18.27 11,500 18.30 18.30
16-03-01 16.59 18.40 16.59 29,100 18.35 18.35
16-02-29 16.70 17.27 16.67 14,000 16.88 16.88
16-02-26 16.90 16.95 16.00 13,500 16.95 16.95
16-02-25 16.95 16.95 16.78 13,100 16.90 16.90
Date Open High Low Vol Cls adjCls
16-02-24 16.21 16.94 16.21 7,200 16.75 16.75
16-02-23 16.00 16.41 15.99 9,300 16.41 16.41
16-02-22 15.58 16.00 15.57 6,500 16.00 16.00
16-02-19 15.84 15.84 15.31 8,000 15.31 15.31
16-02-18 15.82 15.88 15.74 7,600 15.75 15.75
16-02-17 16.06 16.14 15.75 4,900 16.05 16.05
16-02-16 14.84 16.05 14.79 10,200 15.98 15.98
16-02-12 14.44 14.44 14.20 4,200 14.44 14.44
16-02-11 14.95 14.98 13.89 6,200 14.29 14.29
Date Open High Low Vol Cls adjCls
16-02-10 14.00 14.35 13.85 6,700 14.00 14.00
16-02-09 12.55 14.27 12.55 27,300 13.87 13.87
16-02-08 12.31 12.45 12.10 4,800 12.10 12.10
16-02-05 12.51 12.51 12.11 3,100 12.43 12.43
16-02-04 12.39 12.57 12.31 3,300 12.34 12.34
16-02-03 11.77 12.39 11.61 3,200 12.30 12.30
16-02-02 11.77 12.20 11.72 12,100 12.16 12.16
16-02-01 12.02 12.10 11.80 10,600 12.00 12.00
16-01-29 12.10 12.20 12.05 6,000 12.05 12.05
Date Open High Low Vol Cls adjCls
16-01-28 11.94 12.19 11.87 14,100 12.08 12.08
16-01-27 13.07 13.29 11.91 34,900 12.00 12.00
16-01-26 13.25 13.25 13.02 5,300 13.16 13.16
16-01-25 13.11 13.25 12.99 3,200 12.99 12.99
16-01-22 12.69 13.11 12.69 3,600 13.11 13.11
16-01-21 12.68 13.21 12.67 7,000 12.81 12.81
16-01-20 12.72 12.85 12.50 10,500 12.80 12.80
16-01-19 13.63 13.63 13.00 7,300 13.06 13.06
16-01-15 13.75 13.95 13.61 8,000 13.69 13.69
Date Open High Low Vol Cls adjCls
16-01-14 13.65 14.07 13.65 2,600 13.65 13.65
16-01-13 13.82 13.84 13.62 4,500 13.66 13.66
16-01-12 13.64 13.82 13.60 2,100 13.82 13.82
16-01-11 13.63 14.02 13.44 12,800 13.69 13.69
16-01-08 13.79 13.93 13.58 4,900 13.58 13.58
16-01-07 13.78 14.30 13.78 3,900 13.81 13.81
16-01-06 13.35 14.03 13.35 7,700 13.85 13.85
16-01-05 13.77 13.77 13.59 5,700 13.74 13.74
16-01-04 13.97 14.17 13.76 9,200 13.77 13.77
Date Open High Low Vol Cls adjCls
15-12-31 14.03 14.19 13.91 6,000 14.04 14.04
15-12-30 13.84 14.30 13.84 13,800 13.98 13.98
15-12-29 14.72 14.94 14.09 6,500 14.41 14.41
15-12-28 15.36 15.36 14.59 6,700 14.92 14.92
15-12-24 15.27 15.27 15.27 0 15.27 15.27
15-12-23 15.18 15.51 15.15 5,100 15.27 15.27
15-12-22 15.41 15.41 15.00 4,100 15.26 15.26
15-12-21 16.24 16.24 15.27 29,500 15.40 15.40
15-12-18 16.00 16.25 15.87 7,200 16.25 16.25
Date Open High Low Vol Cls adjCls
15-12-17 15.92 15.92 15.86 1,400 15.86 15.86
15-12-16 15.90 15.90 15.75 6,700 15.77 15.77
15-12-15 16.04 16.04 15.57 4,900 15.75 15.75
15-12-14 15.65 15.90 14.96 21,300 15.90 15.90
15-12-11 15.86 16.18 15.86 5,300 15.90 15.90
15-12-10 15.90 16.19 15.87 3,800 15.87 15.87
15-12-09 16.19 16.19 15.84 15,900 16.10 16.10
15-12-08 15.15 16.22 15.00 41,500 16.05 16.05
15-12-07 15.22 15.24 14.95 9,800 14.95 14.95
Date Open High Low Vol Cls adjCls
15-12-04 15.31 15.31 14.92 1,800 15.18 15.18
15-12-03 15.03 15.30 15.02 3,800 15.30 15.30
15-12-02 15.02 15.23 15.01 6,600 15.20 15.20
15-12-01 15.15 15.25 14.94 8,100 15.01 15.01
15-11-30 15.13 15.30 15.01 11,400 15.18 15.18
15-11-27 15.08 15.25 15.08 2,200 15.10 15.10
15-11-25 15.27 15.54 15.09 7,000 15.09 15.09
15-11-24 15.15 15.51 15.08 12,100 15.50 15.50
15-11-23 15.18 15.43 15.06 4,700 15.43 15.43
Date Open High Low Vol Cls adjCls
15-11-20 15.18 15.76 14.94 18,700 15.54 15.54
15-11-19 14.92 15.27 14.92 5,800 14.95 14.95
15-11-18 15.20 15.34 14.93 4,100 14.93 14.93
15-11-17 15.04 15.17 14.96 8,700 15.08 15.08
15-11-16 15.60 15.61 14.80 16,000 14.80 14.80
15-11-13 16.16 16.16 14.74 32,100 15.73 15.73
15-11-12 15.57 16.50 15.57 23,300 16.28 16.28
15-11-11 15.57 15.77 15.44 9,500 15.75 15.75
15-11-10 15.57 15.65 14.64 39,300 15.41 15.41
Date Open High Low Vol Cls adjCls
15-11-09 16.42 16.51 15.75 15,400 15.98 15.98
15-11-06 16.91 17.09 16.51 4,000 17.09 17.09
15-11-05 16.84 17.15 16.84 3,800 16.91 16.91
15-11-04 17.17 17.34 16.94 9,400 16.94 16.94
15-11-03 16.91 17.50 16.91 7,200 17.03 17.03
15-11-02 16.29 17.22 16.29 13,600 16.91 16.91
15-10-30 16.71 16.71 16.42 10,700 16.43 16.43
15-10-29 15.64 16.70 15.36 13,300 16.57 16.57
15-10-28 15.44 15.83 14.87 9,800 15.70 15.70
Date Open High Low Vol Cls adjCls
15-10-27 14.25 15.02 14.25 13,400 14.61 14.61
15-10-26 15.01 15.39 13.70 62,900 14.13 14.13
15-10-23 17.52 17.52 14.31 38,000 14.85 14.85
15-10-22 17.25 17.48 17.04 5,300 17.15 17.15
15-10-21 17.70 17.70 16.62 15,500 17.26 17.26
15-10-20 16.80 17.16 16.80 12,900 17.07 17.07
15-10-19 16.55 16.95 16.55 22,700 16.92 16.92
15-10-16 16.62 16.97 16.36 18,900 16.56 16.56
15-10-15 16.77 17.30 16.74 10,500 16.74 16.74
Date Open High Low Vol Cls adjCls
15-10-14 17.37 17.49 16.74 7,500 16.75 16.75
15-10-13 17.48 17.65 17.30 20,800 17.30 17.30
15-10-12 17.63 17.76 17.45 25,600 17.47 17.47
15-10-09 17.67 17.70 17.30 20,800 17.30 17.30
15-10-08 17.63 17.98 17.36 24,600 17.36 17.36
15-10-07 17.84 17.99 17.65 15,100 17.65 17.65
15-10-06 17.62 17.91 17.47 8,800 17.91 17.91
15-10-05 17.58 18.10 16.92 58,600 17.47 17.47
15-10-02 17.70 18.10 17.31 9,700 17.95 17.95
Date Open High Low Vol Cls adjCls
15-10-01 17.62 18.28 17.42 14,800 18.00 18.00
15-09-30 17.27 17.65 16.97 30,900 17.63 17.63
15-09-29 18.55 18.67 17.00 49,100 17.00 17.00
15-09-28 18.85 18.85 17.50 31,100 18.39 18.39
15-09-25 18.35 18.49 18.00 29,800 18.00 18.00
15-09-24 18.15 19.44 17.75 75,600 18.35 18.35
15-09-23 17.55 18.14 17.53 72,700 18.14 18.14
15-09-22 17.15 17.59 16.99 55,300 17.55 17.55
15-09-21 17.80 18.33 17.01 74,700 17.10 17.10
Date Open High Low Vol Cls adjCls
15-09-18 16.95 17.34 16.81 51,000 17.34 17.34
15-09-17 17.02 17.30 16.81 16,500 17.19 17.19
15-09-16 16.89 17.19 16.82 11,200 16.83 16.83
15-09-15 17.50 17.80 16.58 25,300 16.87 16.87
15-09-14 16.32 17.05 16.21 78,100 16.85 16.85
15-09-11 15.95 16.20 15.85 81,300 15.86 15.86
15-09-10 16.02 16.14 15.82 10,800 15.91 15.91
15-09-09 15.66 16.05 15.65 8,500 15.87 15.87
15-09-08 16.08 16.08 15.48 27,100 15.65 15.65
Date Open High Low Vol Cls adjCls
15-09-04 16.17 16.24 15.70 22,000 15.70 15.70
15-09-03 15.93 16.15 15.93 12,400 16.05 16.05
15-09-02 16.39 16.48 15.90 18,300 15.91 15.91
15-09-01 16.10 16.26 15.99 13,100 16.01 16.01
15-08-31 16.05 16.44 15.97 33,500 16.29 16.29
15-08-28 15.00 16.15 15.00 15,800 15.80 15.80
15-08-27 15.43 15.50 15.28 11,800 15.38 15.38
15-08-26 14.77 15.30 14.77 14,100 15.30 15.30
15-08-25 14.70 15.19 14.70 17,700 15.15 15.15
Date Open High Low Vol Cls adjCls
15-08-24 14.65 15.18 14.05 23,900 14.70 14.70
15-08-21 14.52 15.30 14.51 12,200 15.30 15.30
15-08-20 15.00 15.00 14.54 16,200 14.93 14.93
15-08-19 14.42 15.13 14.42 17,300 15.13 15.13
15-08-18 14.36 14.90 14.36 14,300 14.76 14.76
15-08-17 14.25 14.64 14.14 19,700 14.36 14.36
15-08-14 14.30 14.39 13.80 22,500 14.39 14.39
15-08-13 13.80 14.30 13.80 5,900 14.25 14.25
15-08-12 13.83 14.19 13.83 3,300 13.89 13.89
Date Open High Low Vol Cls adjCls
15-08-11 14.15 14.15 13.85 400 13.85 13.85
15-08-10 13.98 14.23 13.85 5,300 14.18 14.18
15-08-07 14.18 14.29 14.02 6,700 14.02 14.02
15-08-06 13.76 14.20 13.76 9,200 14.18 14.18
15-08-05 13.51 14.18 13.51 9,100 14.04 14.04
15-08-04 14.14 14.20 13.51 17,300 14.15 14.15
15-08-03 12.50 12.96 12.49 8,400 12.86 12.86
15-07-31 12.30 12.30 11.90 17,100 12.29 12.29
15-07-30 13.55 13.58 11.54 25,800 12.95 12.95
Date Open High Low Vol Cls adjCls
15-07-29 13.77 13.77 13.08 18,000 13.23 13.23
15-07-28 13.92 13.92 13.52 23,600 13.74 13.74
15-07-27 13.94 13.97 13.93 2,900 13.94 13.94
15-07-24 14.00 14.00 14.00 400 14.00 14.00
15-07-23 14.19 14.19 13.96 1,800 14.05 14.05
15-07-22 14.27 14.29 14.11 6,200 14.11 14.11
15-07-21 14.19 14.26 14.16 4,800 14.25 14.25
15-07-20 14.25 14.25 14.17 800 14.17 14.17
15-07-17 14.08 14.24 14.08 1,100 14.09 14.09
Date Open High Low Vol Cls adjCls
15-07-16 14.16 14.25 14.14 5,300 14.25 14.25
15-07-15 14.28 14.28 14.18 7,900 14.28 14.28
15-07-14 14.09 14.28 14.09 7,600 14.19 14.19
15-07-13 14.23 14.29 14.05 9,000 14.05 14.05
15-07-10 14.13 14.16 13.94 29,800 13.94 13.94
15-07-09 13.99 14.15 13.93 5,900 13.93 13.93
15-07-08 13.91 14.13 13.91 7,400 14.01 14.01
15-07-07 14.19 14.19 13.90 7,900 14.04 14.04
15-07-06 13.99 14.09 13.97 6,800 13.98 13.98
Date Open High Low Vol Cls adjCls
15-07-02 14.13 14.14 13.92 10,300 14.10 14.10
15-07-01 14.14 14.14 14.03 5,400 14.03 14.03
15-06-30 14.30 14.30 14.12 2,700 14.30 14.30
15-06-29 14.03 14.26 13.90 15,000 14.26 14.26
15-06-26 14.11 14.17 14.00 9,300 14.00 14.00
15-06-25 14.06 14.31 14.06 6,600 14.31 14.31
15-06-24 14.05 14.40 14.05 10,100 14.32 14.32
15-06-23 14.40 14.43 14.11 600 14.11 14.11
15-06-22 14.05 14.45 14.05 4,100 14.42 14.42
Date Open High Low Vol Cls adjCls
15-06-19 14.43 14.45 13.98 7,800 13.98 13.98
15-06-18 14.27 14.46 14.27 10,200 14.44 14.44
15-06-17 14.07 14.29 14.04 10,900 14.18 14.18
15-06-16 14.26 14.30 14.00 27,100 14.07 14.07
15-06-15 14.23 14.52 14.23 16,000 14.37 14.37
15-06-12 14.28 14.48 14.27 7,700 14.37 14.37
15-06-11 14.28 14.35 14.25 13,300 14.25 14.25
15-06-10 14.29 14.38 14.26 12,700 14.38 14.38
15-06-09 14.26 14.49 14.26 9,600 14.45 14.45
Date Open High Low Vol Cls adjCls
15-06-08 14.14 14.51 14.14 11,200 14.44 14.44
15-06-05 13.95 14.30 13.94 69,100 14.14 14.14
15-06-04 13.92 13.93 13.74 2,800 13.74 13.74
15-06-03 13.98 13.98 13.72 7,000 13.74 13.74
15-06-02 13.97 13.97 13.91 3,800 13.92 13.92
15-06-01 14.02 14.11 13.85 4,500 14.07 14.07
15-05-29 14.15 14.17 13.74 12,500 13.85 13.85
15-05-28 14.17 14.17 14.17 0 14.17 14.17
15-05-27 14.24 14.35 14.17 4,800 14.17 14.17
Date Open High Low Vol Cls adjCls
15-05-26 14.46 14.49 14.20 2,700 14.32 14.32
15-05-22 14.15 14.38 14.12 7,900 14.25 14.25
15-05-21 14.35 14.37 14.21 2,600 14.21 14.21
15-05-20 14.20 14.56 14.15 2,800 14.18 14.18
15-05-19 14.72 14.72 14.13 8,800 14.13 14.13
15-05-18 14.64 14.64 14.36 1,700 14.50 14.50
15-05-15 14.21 14.74 14.02 24,200 14.71 14.71
15-05-14 14.27 14.64 14.14 35,700 14.28 14.28
15-05-13 14.30 14.48 14.03 6,400 14.19 14.19
Date Open High Low Vol Cls adjCls
15-05-12 14.90 14.90 14.10 10,900 14.10 14.10
15-05-11 14.36 15.35 14.30 42,400 14.40 14.40
15-05-08 14.65 14.75 14.10 38,300 14.26 14.26
15-05-07 13.95 14.80 13.81 50,700 14.66 14.66
15-05-06 12.31 13.95 12.14 52,400 13.78 13.78
15-05-05 12.29 12.29 12.14 5,900 12.25 12.25
15-05-04 12.26 12.31 12.16 2,800 12.31 12.31
15-05-01 12.65 12.65 12.16 1,500 12.28 12.28
15-04-30 12.23 12.41 12.15 15,700 12.27 12.27
Date Open High Low Vol Cls adjCls
15-04-29 12.24 12.30 12.16 3,700 12.30 12.30
15-04-28 12.17 12.32 12.17 1,000 12.20 12.20
15-04-27 12.44 12.61 12.25 500 12.30 12.30
15-04-24 12.64 12.64 12.13 2,000 12.53 12.53
15-04-23 12.20 12.50 11.93 9,400 12.26 12.26
15-04-22 12.50 12.50 12.41 400 12.41 12.41
15-04-21 12.36 12.65 12.19 2,600 12.59 12.59
15-04-20 12.08 12.70 12.02 15,700 12.02 12.02
15-04-17 11.99 12.14 11.91 12,100 11.96 11.96
Date Open High Low Vol Cls adjCls
15-04-16 12.20 12.22 12.00 3,300 12.12 12.12
15-04-15 12.20 12.67 12.20 6,200 12.47 12.47
15-04-14 12.33 12.33 12.20 3,200 12.30 12.30
15-04-13 12.77 12.77 12.01 13,900 12.36 12.36
15-04-10 12.90 13.01 12.38 21,200 13.00 13.00
15-04-09 13.21 13.25 12.90 3,000 12.99 12.99
15-04-08 13.02 13.32 13.02 7,900 13.13 13.13
15-04-07 12.79 13.20 12.79 44,200 12.80 12.80
15-04-06 12.76 12.95 12.76 22,500 12.80 12.80
Date Open High Low Vol Cls adjCls
15-04-02 12.88 12.95 12.75 11,400 12.87 12.87
15-04-01 12.48 12.87 12.41 14,900 12.80 12.80
15-03-31 12.57 12.58 12.30 9,400 12.30 12.30
15-03-30 12.21 12.66 12.21 36,800 12.43 12.43
15-03-27 12.00 12.45 11.91 28,000 12.30 12.30
15-03-26 11.83 12.25 11.83 17,000 12.08 12.08
15-03-25 11.91 12.07 11.59 23,600 11.59 11.59
15-03-24 11.50 12.45 11.50 48,000 12.04 12.04
15-03-23 11.51 11.59 11.39 11,100 11.50 11.50
Date Open High Low Vol Cls adjCls
15-03-20 11.85 11.85 11.56 44,700 11.56 11.56
15-03-19 10.96 11.99 10.96 34,000 11.84 11.84
15-03-18 10.22 11.00 10.22 34,100 10.78 10.78
15-03-17 9.38 10.60 9.38 29,700 10.12 10.12
15-03-16 9.40 9.74 9.20 17,500 9.50 9.50
15-03-13 9.36 9.47 9.30 4,500 9.38 9.38
15-03-12 9.25 9.32 9.25 700 9.32 9.32
15-03-11 9.00 9.12 9.00 288,900 9.00 9.00
15-03-10 8.98 9.00 8.90 7,700 8.95 8.95
Date Open High Low Vol Cls adjCls
15-03-09 9.00 9.03 8.90 8,500 8.92 8.92
15-03-06 8.68 8.95 8.68 11,800 8.87 8.87
15-03-05 8.84 8.85 8.75 9,200 8.75 8.75
15-03-04 8.75 8.75 8.75 0 8.75 8.75
15-03-03 8.75 8.80 8.75 7,500 8.75 8.75
15-03-02 8.77 8.80 8.75 6,900 8.76 8.76
15-02-27 8.87 8.88 8.76 1,500 8.85 8.85
15-02-26 8.88 8.88 8.75 3,900 8.76 8.76
15-02-25 8.63 8.80 8.63 6,000 8.72 8.72
Date Open High Low Vol Cls adjCls
15-02-24 8.80 8.80 8.71 5,000 8.80 8.80
15-02-23 8.85 8.98 8.85 7,100 8.85 8.85
15-02-20 8.85 8.90 8.85 4,900 8.85 8.85
15-02-19 8.78 8.86 8.78 700 8.86 8.86
15-02-18 8.75 8.85 8.75 3,100 8.85 8.85
15-02-17 8.82 8.94 8.65 10,100 8.76 8.76
15-02-13 8.84 8.99 8.75 9,100 8.95 8.95
15-02-12 8.77 8.83 8.65 16,600 8.83 8.83
15-02-11 8.75 8.98 8.75 1,000 8.78 8.78
Date Open High Low Vol Cls adjCls
15-02-10 8.95 8.95 8.75 5,000 8.78 8.78
15-02-09 8.76 8.99 8.57 29,900 8.76 8.76
15-02-06 9.09 9.09 8.50 27,600 8.58 8.58
15-02-05 9.57 9.75 9.47 15,100 9.69 9.69
15-02-04 9.49 9.67 9.49 3,000 9.66 9.66
15-02-03 9.09 9.72 9.09 22,900 9.32 9.32
15-02-02 9.17 9.46 9.10 34,100 9.25 9.25
15-01-30 9.32 9.35 9.25 1,200 9.33 9.33
15-01-29 9.46 9.46 9.23 1,300 9.32 9.32
Date Open High Low Vol Cls adjCls
15-01-28 9.26 9.26 9.23 3,500 9.25 9.25
15-01-27 9.25 9.25 9.25 300 9.25 9.25
15-01-26 9.38 9.49 9.25 15,600 9.42 9.42
15-01-23 9.45 9.62 9.31 4,800 9.49 9.49
15-01-22 9.34 9.48 9.34 14,800 9.45 9.45
15-01-21 9.50 9.55 9.45 15,600 9.47 9.47
15-01-20 9.65 9.65 9.43 9,800 9.51 9.51
15-01-16 9.68 9.78 9.55 5,900 9.75 9.75
15-01-15 9.91 9.91 9.56 2,800 9.57 9.57
Date Open High Low Vol Cls adjCls
15-01-14 9.72 9.80 9.56 6,000 9.72 9.72
15-01-13 9.68 9.72 9.63 2,200 9.71 9.71
15-01-12 9.57 9.71 9.55 4,600 9.69 9.69
15-01-09 9.53 9.71 9.53 1,700 9.71 9.71
15-01-08 9.70 9.70 9.61 2,900 9.61 9.61
15-01-07 9.70 9.79 9.60 14,200 9.72 9.72
15-01-06 9.76 9.87 9.63 4,900 9.64 9.64
15-01-05 9.73 9.83 9.54 7,400 9.82 9.82
15-01-02 9.94 9.95 9.72 18,600 9.94 9.94
Date Open High Low Vol Cls adjCls
14-12-31 10.05 10.22 9.95 27,900 10.18 10.18
14-12-30 10.00 10.33 10.00 3,700 10.13 10.13
14-12-29 10.24 10.24 9.99 21,000 9.99 9.99
14-12-26 10.16 10.45 9.98 5,700 10.40 10.40
14-12-24 9.97 10.48 9.97 6,400 10.24 10.24
14-12-23 9.96 10.17 9.94 4,400 10.02 10.02
14-12-22 9.95 10.24 9.95 19,100 9.97 9.97
14-12-19 9.97 10.20 9.71 10,100 9.71 9.71
14-12-18 9.86 10.50 9.82 59,100 10.10 10.10
Date Open High Low Vol Cls adjCls
14-12-17 9.85 10.10 9.83 13,800 10.00 10.00
14-12-16 9.97 9.99 9.81 7,300 9.95 9.95
14-12-15 9.90 10.00 9.83 8,600 9.95 9.95
14-12-12 9.85 10.34 9.85 122,200 10.00 10.00
14-12-11 10.00 10.00 9.76 6,800 10.00 10.00
14-12-10 10.00 10.00 9.93 7,300 10.00 10.00
14-12-09 10.10 10.17 9.90 27,300 9.97 9.97
14-12-08 10.35 10.41 10.15 35,100 10.22 10.22
14-12-05 10.12 10.49 10.12 36,500 10.44 10.44
Date Open High Low Vol Cls adjCls
14-12-04 10.83 10.84 10.52 14,300 10.52 10.52
14-12-03 10.65 10.72 10.65 2,700 10.68 10.68
14-12-02 10.71 10.71 10.69 10,700 10.70 10.70
14-12-01 10.75 10.79 10.72 10,200 10.73 10.73
14-11-28 10.80 10.80 10.72 3,000 10.78 10.78
14-11-26 10.66 10.66 10.65 2,800 10.66 10.66
14-11-25 10.67 10.69 10.52 2,100 10.52 10.52
14-11-24 10.83 11.00 10.64 8,300 10.68 10.68
14-11-21 10.69 10.75 10.64 3,900 10.75 10.75
Date Open High Low Vol Cls adjCls
14-11-20 10.64 10.82 10.60 11,300 10.75 10.75
14-11-19 10.45 10.57 10.45 5,700 10.50 10.50
14-11-18 10.61 10.63 10.50 5,000 10.51 10.51
14-11-17 10.50 10.66 10.46 9,200 10.52 10.52
14-11-14 10.45 10.56 10.45 9,500 10.50 10.50
14-11-13 10.50 10.50 10.37 4,400 10.45 10.45
14-11-12 10.49 10.55 10.14 22,400 10.55 10.55
14-11-11 10.45 10.56 10.00 19,200 10.42 10.42
14-11-10 10.26 10.40 10.25 2,000 10.33 10.33
Date Open High Low Vol Cls adjCls
14-11-07 10.16 10.37 10.05 7,800 10.14 10.14
14-11-06 10.40 10.49 10.21 4,100 10.33 10.33
14-11-05 10.00 10.43 10.00 1,900 10.43 10.43
14-11-04 10.09 10.22 9.91 3,200 9.95 9.95
14-11-03 10.50 10.50 9.86 7,300 9.86 9.86
14-10-31 10.28 10.50 10.20 2,000 10.50 10.50
14-10-30 10.23 10.23 10.23 100 10.23 10.23
14-10-29 10.33 10.33 10.20 2,800 10.27 10.27
14-10-28 10.14 10.29 10.11 5,300 10.27 10.27
Date Open High Low Vol Cls adjCls
14-10-27 9.94 10.35 9.89 6,600 9.89 9.89
14-10-24 9.72 10.38 9.72 8,500 9.88 9.88
14-10-23 10.00 10.50 9.88 12,100 10.19 10.19
14-10-22 10.50 10.67 9.82 12,000 9.88 9.88
14-10-21 10.24 11.35 10.18 33,900 10.36 10.36
14-10-20 9.99 10.15 9.64 13,100 10.15 10.15
14-10-17 9.38 9.78 9.26 13,900 9.78 9.78
14-10-16 9.30 9.83 9.00 23,400 9.45 9.45
14-10-15 8.77 9.40 8.77 28,300 9.40 9.40
Date Open High Low Vol Cls adjCls
14-10-14 9.05 9.13 8.69 17,600 9.00 9.00
14-10-13 8.72 9.13 8.71 9,500 9.02 9.02
14-10-10 9.10 9.15 8.35 50,900 9.03 9.03
14-10-09 9.50 9.73 9.02 9,400 9.02 9.02
14-10-08 9.05 9.79 9.01 24,300 9.18 9.18
14-10-07 9.41 9.45 9.12 3,900 9.22 9.22
14-10-06 9.10 9.35 9.10 9,000 9.33 9.33
14-10-03 8.97 9.40 8.97 30,500 9.15 9.15
14-10-02 8.91 9.48 8.85 158,500 8.97 8.97
Date Open High Low Vol Cls adjCls
14-10-01 9.06 9.11 8.92 10,300 9.02 9.02
14-09-30 9.10 9.20 8.85 2,800 9.09 9.09
14-09-29 8.86 9.20 8.69 11,300 9.15 9.15
14-09-26 8.59 8.97 8.50 4,900 8.80 8.80
14-09-25 9.02 9.02 8.52 9,100 8.52 8.52
14-09-24 9.04 9.27 9.00 3,700 9.00 9.00
14-09-23 8.82 9.11 8.82 8,800 9.04 9.04
14-09-22 9.20 9.25 8.94 4,400 8.94 8.94
14-09-19 9.00 9.38 9.00 18,400 9.38 9.38
Date Open High Low Vol Cls adjCls
14-09-18 8.95 9.39 8.52 15,200 9.00 9.00
14-09-17 8.84 9.20 8.84 6,300 8.97 8.97
14-09-16 9.10 9.40 8.74 11,600 8.74 8.74
14-09-15 8.82 9.14 8.56 33,400 9.01 9.01
14-09-12 8.43 8.80 8.21 15,200 8.67 8.67
14-09-11 8.61 8.72 8.45 8,400 8.45 8.45
14-09-10 8.69 8.83 8.67 2,400 8.76 8.76
14-09-09 8.78 9.20 8.78 8,000 8.89 8.89
14-09-08 8.88 9.00 8.78 19,300 8.78 8.78
Date Open High Low Vol Cls adjCls
14-09-05 9.00 9.00 8.88 17,800 8.88 8.88
14-09-04 9.02 9.13 8.88 23,700 8.92 8.92
14-09-03 9.36 9.36 9.03 19,500 9.13 9.13
14-09-02 9.43 9.69 9.23 7,100 9.35 9.35
14-08-29 9.54 9.69 9.42 16,700 9.45 9.45
14-08-28 9.58 9.83 9.58 10,100 9.58 9.58
14-08-27 9.65 9.79 9.63 5,500 9.68 9.68
14-08-26 9.85 9.85 9.63 5,700 9.82 9.82
14-08-25 9.87 10.00 9.76 8,700 9.86 9.86
Date Open High Low Vol Cls adjCls
14-08-22 10.10 10.10 9.59 25,600 9.80 9.80
14-08-21 10.08 10.32 10.08 246,900 10.19 10.19
14-08-20 10.18 10.18 10.05 5,000 10.12 10.12
14-08-19 10.23 10.25 10.00 3,700 10.25 10.25
14-08-18 10.25 10.34 10.17 6,800 10.32 10.32
14-08-15 10.44 11.17 10.13 18,800 10.26 10.26
14-08-14 10.45 10.50 10.16 10,500 10.47 10.47
14-08-13 10.41 10.70 10.14 13,900 10.45 10.45
14-08-12 10.31 10.55 10.14 11,100 10.34 10.34
Date Open High Low Vol Cls adjCls
14-08-11 10.62 10.62 10.13 23,000 10.45 10.45
14-08-08 10.66 11.27 10.66 8,900 10.89 10.89
14-08-07 12.01 12.01 10.05 71,800 10.89 10.89
14-08-06 12.12 12.74 12.01 12,900 12.71 12.71
14-08-05 12.09 12.22 12.00 58,400 12.19 12.19
14-08-04 12.00 12.17 11.85 33,800 12.08 12.08
14-08-01 12.78 12.78 11.60 80,800 12.47 12.47
14-07-31 13.33 13.55 12.68 19,200 12.88 12.88
14-07-30 13.57 13.57 13.33 7,400 13.45 13.45
Date Open High Low Vol Cls adjCls
14-07-29 13.73 13.94 13.35 7,900 13.61 13.61
14-07-28 13.74 13.93 13.70 8,700 13.78 13.78
14-07-25 13.95 13.98 13.66 15,600 13.86 13.86
14-07-24 13.75 13.97 13.68 18,800 13.91 13.91
14-07-23 14.12 14.12 13.59 25,300 13.76 13.76
14-07-22 14.26 14.40 14.13 2,800 14.19 14.19
14-07-21 13.88 14.23 13.81 14,600 14.10 14.10
14-07-18 13.78 14.02 13.64 8,500 13.90 13.90
14-07-17 13.45 13.91 13.26 20,000 13.74 13.74
Date Open High Low Vol Cls adjCls
14-07-16 13.75 14.10 13.65 9,300 13.65 13.65
14-07-15 14.00 14.05 13.75 7,100 13.80 13.80
14-07-14 13.91 14.12 13.75 12,800 13.85 13.85
14-07-11 14.11 14.25 13.90 6,200 13.94 13.94
14-07-10 14.12 14.46 13.76 23,600 14.23 14.23
14-07-09 14.28 14.36 14.25 6,900 14.25 14.25
14-07-08 14.41 14.50 14.19 6,100 14.47 14.47
14-07-07 14.43 14.55 14.29 7,700 14.46 14.46
14-07-03 14.50 14.60 14.43 7,000 14.59 14.59
Date Open High Low Vol Cls adjCls
14-07-02 16.62 16.62 14.16 46,600 14.50 14.50
14-07-01 14.23 14.59 14.03 25,600 14.58 14.58
14-06-30 14.60 14.60 14.31 22,900 14.32 14.32
14-06-27 14.50 14.93 14.45 11,200 14.93 14.93
14-06-26 14.60 14.60 14.35 5,900 14.44 14.44
14-06-25 14.50 14.81 14.45 30,800 14.52 14.52
14-06-24 14.58 14.76 14.44 9,800 14.45 14.45
14-06-23 14.83 14.84 14.50 3,000 14.50 14.50
14-06-20 14.80 14.93 14.80 5,700 14.85 14.85
Date Open High Low Vol Cls adjCls
14-06-19 15.02 15.02 14.69 7,600 14.99 14.99
14-06-18 15.05 15.05 14.56 11,000 14.95 14.95
14-06-17 15.01 15.03 14.92 4,000 14.97 14.97
14-06-16 14.67 14.92 14.36 11,900 14.92 14.92
14-06-13 14.73 14.84 14.50 7,700 14.56 14.56
14-06-12 14.70 14.79 14.42 4,500 14.69 14.69
14-06-11 14.85 14.85 14.75 2,200 14.75 14.75
14-06-10 14.72 14.98 14.70 9,100 14.83 14.83
14-06-09 14.95 15.02 14.72 2,800 14.81 14.81
Date Open High Low Vol Cls adjCls
14-06-06 14.87 15.10 14.75 10,900 14.89 14.89
14-06-05 15.22 15.22 14.81 13,800 14.95 14.95
14-06-04 15.05 15.19 14.93 8,400 15.11 15.11
14-06-03 15.02 15.20 14.91 11,200 14.95 14.95
14-06-02 15.03 15.24 14.80 34,200 15.24 15.24
14-05-30 15.02 15.03 14.69 5,800 14.85 14.85
14-05-29 14.70 15.07 14.70 12,200 15.02 15.02
14-05-28 15.15 15.15 14.47 13,300 14.79 14.79
14-05-27 14.90 15.11 14.55 9,100 15.11 15.11
Date Open High Low Vol Cls adjCls
14-05-23 14.96 15.00 14.90 2,400 14.92 14.92
14-05-22 15.00 15.15 14.76 4,900 15.15 15.15
14-05-21 14.91 15.41 14.72 24,500 15.00 15.00
14-05-20 15.35 15.35 14.85 9,900 14.85 14.85
14-05-19 14.71 15.39 14.55 20,200 15.18 15.18
14-05-16 14.73 15.42 14.73 24,900 14.96 14.96
14-05-15 14.82 15.46 14.30 15,800 14.93 14.93
14-05-14 14.31 15.18 14.31 17,900 14.70 14.70
14-05-13 15.05 15.59 14.39 60,800 14.49 14.49
Date Open High Low Vol Cls adjCls
14-05-12 14.64 15.08 14.56 14,800 15.01 15.01
14-05-09 14.17 14.75 14.07 30,100 14.63 14.63
14-05-08 14.65 14.65 14.25 11,200 14.25 14.25
14-05-07 15.13 15.13 14.62 4,900 14.70 14.70
14-05-06 14.93 15.31 14.63 10,800 14.79 14.79
14-05-05 15.04 15.12 14.69 23,800 14.84 14.84
14-05-02 15.06 15.19 14.69 24,300 15.07 15.07
14-05-01 15.32 15.33 14.86 26,800 15.27 15.27
14-04-30 15.02 15.49 15.02 31,800 15.23 15.23
Date Open High Low Vol Cls adjCls
14-04-29 14.75 15.25 14.75 17,700 15.18 15.18
14-04-28 14.73 15.20 14.39 26,100 14.90 14.90
14-04-25 16.00 16.13 13.25 78,100 14.74 14.74
14-04-24 17.46 17.46 16.73 16,200 16.73 16.73
14-04-23 17.30 17.49 17.09 11,200 17.28 17.28
14-04-22 17.55 17.55 17.24 11,100 17.38 17.38
14-04-21 17.33 17.59 17.03 15,900 17.55 17.55
14-04-17 17.57 17.60 17.20 7,500 17.33 17.33
14-04-16 17.11 17.57 17.11 29,700 17.57 17.57
Date Open High Low Vol Cls adjCls
14-04-15 17.41 17.41 16.85 5,900 16.99 16.99
14-04-14 16.80 17.38 16.50 21,400 17.24 17.24
14-04-11 17.48 17.48 16.81 5,400 16.95 16.95
14-04-10 17.44 17.54 17.28 12,900 17.50 17.50
14-04-09 17.17 17.49 16.76 30,500 17.33 17.33
14-04-08 16.81 17.20 16.75 9,600 17.00 17.00
14-04-07 16.77 17.15 16.70 18,100 16.70 16.70
14-04-04 17.11 17.11 16.75 4,900 16.75 16.75
14-04-03 17.05 17.05 16.75 12,900 16.84 16.84
Date Open High Low Vol Cls adjCls
14-04-02 17.20 17.48 16.90 16,800 17.07 17.07
14-04-01 16.62 17.34 16.62 32,200 17.20 17.20
14-03-31 16.36 16.59 16.27 14,500 16.36 16.36
14-03-28 16.37 16.42 16.25 12,500 16.26 16.26
14-03-27 16.36 16.36 16.22 6,300 16.22 16.22
14-03-26 16.25 16.40 16.25 9,700 16.25 16.25
14-03-25 16.34 16.58 16.21 7,400 16.21 16.21
14-03-24 16.44 16.73 16.31 4,800 16.31 16.31
14-03-21 16.20 16.38 16.15 21,800 16.30 16.30
Date Open High Low Vol Cls adjCls
14-03-20 16.53 16.68 16.20 23,100 16.37 16.37
14-03-19 16.22 16.47 16.16 16,800 16.47 16.47
14-03-18 16.05 16.24 15.55 24,400 16.10 16.10
14-03-17 16.01 16.17 15.50 25,000 15.80 15.80
14-03-14 16.40 16.78 15.55 49,600 15.63 15.63
14-03-13 16.79 16.88 16.40 4,400 16.40 16.40
14-03-12 16.69 16.85 16.42 20,200 16.72 16.72
14-03-11 16.94 16.98 16.50 5,900 16.50 16.50
14-03-10 16.17 16.89 16.17 18,000 16.80 16.80
Date Open High Low Vol Cls adjCls
14-03-07 16.70 16.70 16.11 22,600 16.30 16.30
14-03-06 16.75 16.75 16.46 9,000 16.60 16.60
14-03-05 16.70 16.74 16.38 8,500 16.71 16.71
14-03-04 16.43 16.87 16.17 27,200 16.56 16.56
14-03-03 16.31 16.50 16.20 23,600 16.30 16.30
14-02-28 16.25 16.49 16.05 5,900 16.19 16.19
14-02-27 16.93 16.93 16.20 9,400 16.33 16.33
14-02-26 16.87 16.91 16.51 8,200 16.80 16.80
14-02-25 16.64 16.90 16.47 10,200 16.77 16.77
Date Open High Low Vol Cls adjCls
14-02-24 15.67 16.92 15.67 56,700 16.47 16.47
14-02-21 16.23 16.23 15.55 10,900 15.55 15.55
14-02-20 15.88 16.22 15.72 6,600 16.10 16.10
14-02-19 15.75 16.24 15.67 9,400 15.72 15.72
14-02-18 15.25 16.31 15.08 22,400 15.66 15.66
14-02-14 15.13 15.13 14.93 3,200 15.05 15.05
14-02-13 15.21 15.21 14.87 3,100 15.04 15.04
14-02-12 15.70 15.70 15.11 4,000 15.22 15.22
14-02-11 14.96 15.06 14.79 4,200 14.98 14.98
Date Open High Low Vol Cls adjCls
14-02-10 14.82 15.51 14.55 13,600 14.78 14.78
14-02-07 14.64 15.11 14.37 17,400 14.71 14.71
14-02-06 14.70 14.83 14.54 8,700 14.67 14.67
14-02-05 14.84 14.95 14.60 9,400 14.82 14.82
14-02-04 15.10 15.10 14.89 16,700 15.01 15.01
14-02-03 16.25 16.25 14.87 29,300 15.23 15.23
14-01-31 16.10 16.70 16.10 6,300 16.18 16.18
14-01-30 16.79 16.79 16.14 3,600 16.15 16.15
14-01-29 16.25 16.37 16.06 13,300 16.09 16.09
Date Open High Low Vol Cls adjCls
14-01-28 16.21 16.33 16.16 7,300 16.26 16.26
14-01-27 16.11 16.82 16.11 14,300 16.35 16.35
14-01-24 17.18 17.35 16.22 39,400 16.50 16.50
14-01-23 17.66 17.82 17.33 13,900 17.77 17.77
14-01-22 17.70 17.82 17.55 25,000 17.56 17.56
14-01-21 17.73 17.73 17.52 12,200 17.59 17.59
14-01-17 17.72 17.76 17.50 21,300 17.50 17.50
14-01-16 17.60 17.81 17.50 19,000 17.61 17.61
14-01-15 17.64 17.68 17.10 14,800 17.42 17.42
Date Open High Low Vol Cls adjCls
14-01-14 17.13 17.67 17.02 5,200 17.50 17.50
14-01-13 17.59 17.70 17.12 11,700 17.12 17.12
14-01-10 17.32 17.58 17.32 4,200 17.48 17.48
14-01-09 17.61 17.65 17.00 6,800 17.11 17.11
14-01-08 17.35 17.84 17.35 9,800 17.62 17.62
14-01-07 17.69 18.15 17.16 32,600 17.35 17.35
14-01-06 16.47 17.71 16.43 37,800 17.70 17.70
14-01-03 16.31 16.41 16.05 24,600 16.21 16.21
14-01-02 17.03 17.22 16.07 61,900 16.43 16.43
Date Open High Low Vol Cls adjCls
13-12-31 16.85 17.21 16.85 12,000 16.98 16.98
13-12-30 16.55 16.98 16.55 19,200 16.97 16.97
13-12-27 16.32 17.17 16.32 5,000 16.52 16.52
13-12-26 17.12 17.24 16.44 19,700 16.49 16.49
13-12-24 17.22 17.25 16.89 5,900 16.90 16.90
13-12-23 17.85 17.87 17.26 15,800 17.29 17.29
13-12-20 16.62 17.72 16.50 20,400 17.72 17.72
13-12-19 16.63 17.10 16.63 9,300 16.74 16.74
13-12-18 16.23 16.66 16.19 8,600 16.52 16.52
Date Open High Low Vol Cls adjCls
13-12-17 15.78 15.99 15.68 22,000 15.91 15.91
13-12-16 15.86 16.59 15.84 49,800 15.86 15.86
13-12-13 15.74 15.74 15.52 9,100 15.68 15.68
13-12-12 16.37 16.37 15.23 62,400 15.84 15.84
13-12-11 16.67 16.68 16.25 13,600 16.38 16.38
13-12-10 16.82 16.98 16.45 37,500 16.52 16.52
13-12-09 16.84 16.95 16.62 10,500 16.75 16.75
13-12-06 17.33 17.45 16.77 47,500 17.12 17.12
13-12-05 17.28 17.38 17.10 7,000 17.10 17.10
Date Open High Low Vol Cls adjCls
13-12-04 17.11 17.27 17.10 10,500 17.23 17.23
13-12-03 17.10 17.35 17.10 11,200 17.13 17.13
13-12-02 17.05 17.49 16.77 44,100 17.24 17.24
13-11-29 17.20 17.24 16.70 5,300 16.70 16.70
13-11-27 17.02 17.24 16.58 29,000 17.22 17.22
13-11-26 16.92 17.53 16.92 30,000 17.16 17.16
13-11-25 16.81 17.05 16.81 6,900 17.05 17.05
13-11-22 16.87 17.03 16.51 23,400 16.96 16.96
13-11-21 17.18 17.69 16.66 53,800 16.76 16.76
Date Open High Low Vol Cls adjCls
13-11-20 17.39 17.45 16.90 58,000 17.11 17.11
13-11-19 17.33 17.80 17.10 18,200 17.71 17.71
13-11-18 17.46 17.90 17.11 45,200 17.57 17.57
13-11-15 17.95 18.15 17.14 56,500 17.66 17.66
13-11-14 18.10 18.76 18.10 12,100 18.48 18.48
13-11-13 17.61 18.53 17.55 8,100 18.53 18.53
13-11-12 17.74 17.89 17.55 6,500 17.89 17.89
13-11-11 17.95 17.95 17.57 7,700 17.89 17.89
13-11-08 17.86 18.08 17.53 6,600 18.00 18.00
Date Open High Low Vol Cls adjCls
13-11-07 17.69 18.50 17.54 21,100 18.00 18.00
13-11-06 18.06 18.20 17.72 11,600 17.72 17.72
13-11-05 17.72 18.18 17.50 19,200 17.77 17.77
13-11-04 18.12 18.30 17.66 17,600 17.72 17.72
13-11-01 18.70 18.88 18.06 33,400 18.31 18.31
13-10-31 18.35 18.90 17.69 12,200 18.90 18.90
13-10-30 18.19 18.49 17.70 36,700 18.47 18.47
13-10-29 17.40 18.30 17.10 40,500 17.75 17.75
13-10-28 17.25 18.35 17.01 71,200 17.50 17.50
Date Open High Low Vol Cls adjCls
13-10-25 18.88 18.98 17.05 80,100 17.48 17.48
13-10-24 19.23 19.23 18.52 25,500 19.01 19.01
13-10-23 18.91 19.23 18.72 9,200 18.93 18.93
13-10-22 18.75 18.96 18.69 31,300 18.81 18.81
13-10-21 17.87 18.69 17.48 57,700 18.40 18.40
13-10-18 17.90 17.91 17.70 34,300 17.87 17.87
13-10-17 16.77 17.60 16.72 80,900 17.39 17.39
13-10-16 16.71 16.95 16.36 47,200 16.59 16.59
13-10-15 16.83 17.00 16.32 59,900 16.44 16.44
Date Open High Low Vol Cls adjCls
13-10-14 16.41 17.08 16.41 11,800 16.72 16.72
13-10-11 16.41 16.47 16.30 1,800 16.39 16.39
13-10-10 16.40 16.54 16.27 13,300 16.45 16.45
13-10-09 16.56 16.70 16.36 6,200 16.45 16.45
13-10-08 16.80 17.06 16.57 8,500 16.58 16.58
13-10-07 17.40 17.40 16.79 20,300 16.93 16.93
13-10-04 17.60 17.95 17.21 17,400 17.56 17.56
13-10-03 17.40 17.87 17.07 38,600 17.46 17.46
13-10-02 17.40 17.80 17.37 43,300 17.55 17.55
Date Open High Low Vol Cls adjCls
13-10-01 16.55 17.60 16.55 18,800 17.39 17.39
13-09-30 16.32 17.15 16.32 64,200 16.56 16.56
13-09-27 16.39 16.45 16.20 19,800 16.40 16.40
13-09-26 16.55 16.69 16.30 60,500 16.55 16.55
13-09-25 16.66 16.66 16.50 3,700 16.50 16.50
13-09-24 16.51 16.66 16.50 1,700 16.66 16.66
13-09-23 17.60 17.60 16.67 11,600 16.75 16.75
13-09-20 16.82 17.60 16.52 29,300 17.60 17.60
13-09-19 17.19 17.19 16.25 8,800 16.77 16.77
Date Open High Low Vol Cls adjCls
13-09-18 16.64 16.75 16.55 2,700 16.56 16.56
13-09-17 16.84 16.84 16.51 3,700 16.67 16.67
13-09-16 16.71 16.71 16.49 20,700 16.61 16.61
13-09-13 16.76 16.92 16.50 9,800 16.72 16.72
13-09-12 16.79 16.87 16.34 8,400 16.75 16.75
13-09-11 17.13 17.13 16.75 2,800 16.83 16.83
13-09-10 17.58 17.58 16.93 6,400 16.93 16.93
13-09-09 16.78 17.97 16.78 17,500 17.58 17.58
13-09-06 17.01 17.34 16.61 10,000 16.68 16.68
Date Open High Low Vol Cls adjCls
13-09-05 16.35 17.57 16.35 22,400 16.90 16.90
13-09-04 16.50 17.20 16.22 40,000 16.90 16.90
13-09-03 16.72 16.96 16.50 20,800 16.52 16.52
13-08-30 16.53 16.83 16.19 16,200 16.50 16.50
13-08-29 16.19 16.96 16.15 86,800 16.55 16.55
13-08-28 15.78 16.24 15.52 34,100 15.70 15.70
13-08-27 15.46 16.09 15.35 47,400 15.75 15.75
13-08-26 16.25 16.25 15.66 3,100 15.66 15.66
13-08-23 16.13 16.42 15.50 25,600 15.97 15.97
Date Open High Low Vol Cls adjCls
13-08-22 16.02 16.10 15.76 72,700 16.10 16.10
13-08-21 15.90 16.23 15.73 8,900 16.10 16.10
13-08-20 15.83 16.26 15.83 1,400 16.04 16.04
13-08-19 15.99 16.28 15.59 25,500 15.84 15.84
13-08-16 15.96 16.00 15.71 27,900 15.85 15.85
13-08-15 15.88 16.10 15.54 3,300 16.00 16.00
13-08-14 16.16 16.16 16.16 500 16.16 16.16
13-08-13 16.09 16.60 15.82 22,100 16.13 16.13
13-08-12 16.35 16.35 15.85 29,600 16.01 16.01
Date Open High Low Vol Cls adjCls
13-08-09 17.34 17.34 16.40 3,800 16.55 16.55
13-08-08 17.53 17.59 16.95 38,200 17.24 17.24
13-08-07 17.41 17.65 17.29 13,400 17.50 17.50
13-08-06 17.50 17.67 16.89 16,400 17.53 17.53
13-08-05 16.79 17.55 16.79 21,500 17.40 17.40
13-08-02 16.18 16.82 16.14 25,200 16.70 16.70
13-08-01 15.98 16.41 15.86 22,900 16.41 16.41
13-07-31 16.21 16.21 16.01 9,000 16.05 16.05
13-07-30 16.20 16.25 16.07 7,800 16.13 16.13
Date Open High Low Vol Cls adjCls
13-07-29 16.00 16.23 15.97 10,400 16.04 16.04
13-07-26 15.88 16.11 15.73 11,800 16.07 16.07
13-07-25 15.83 16.29 15.53 20,500 16.07 16.07
13-07-24 16.00 16.12 15.66 13,100 15.86 15.86
13-07-23 15.89 16.17 15.85 15,600 15.98 15.98
13-07-22 15.90 16.13 15.71 13,400 15.90 15.90
13-07-19 15.89 16.15 15.71 20,200 15.90 15.90
13-07-18 15.84 16.10 15.84 34,900 16.10 16.10
13-07-17 16.32 16.54 15.83 19,400 15.83 15.83
Date Open High Low Vol Cls adjCls
13-07-16 15.93 16.60 15.32 36,600 16.16 16.16
13-07-15 16.06 16.55 15.85 17,000 15.85 15.85
13-07-12 15.59 16.90 15.22 63,100 16.06 16.06
13-07-11 15.72 16.17 15.72 22,200 15.85 15.85
13-07-10 15.22 16.32 15.22 45,400 15.35 15.35
13-07-09 15.93 15.93 15.19 13,000 15.40 15.40
13-07-08 15.76 15.76 15.11 10,200 15.37 15.37
13-07-05 16.15 16.26 15.67 9,400 15.96 15.96
13-07-03 15.58 16.11 15.58 3,700 16.11 16.11
Date Open High Low Vol Cls adjCls
13-07-02 15.35 16.50 15.20 90,700 15.57 15.57
13-07-01 14.07 16.00 14.07 73,600 15.32 15.32
13-06-28 14.14 14.89 13.58 634,100 14.10 14.10
13-06-27 14.41 14.52 14.17 34,400 14.29 14.29
13-06-26 14.69 14.69 14.20 27,100 14.37 14.37
13-06-25 14.50 14.84 14.50 22,600 14.56 14.56
13-06-24 14.60 14.60 14.44 51,700 14.49 14.49
13-06-21 14.60 15.06 14.44 42,700 14.67 14.67
13-06-20 14.51 14.93 14.50 25,200 14.52 14.52
Date Open High Low Vol Cls adjCls
13-06-19 14.64 15.29 14.64 15,200 14.67 14.67
13-06-18 14.81 15.53 14.53 22,500 14.64 14.64
13-06-17 14.63 14.95 14.47 20,000 14.84 14.84
13-06-14 14.82 14.94 14.50 13,600 14.51 14.51
13-06-13 14.63 14.95 14.11 12,800 14.80 14.80
13-06-12 14.59 14.84 14.15 31,300 14.55 14.55
13-06-11 14.65 15.00 14.02 36,000 14.48 14.48
13-06-10 14.54 15.05 14.54 39,400 14.74 14.74
13-06-07 14.71 15.10 14.35 16,300 14.56 14.56
Date Open High Low Vol Cls adjCls
13-06-06 14.26 14.90 14.06 23,300 14.54 14.54
13-06-05 14.89 15.17 14.12 44,900 14.21 14.21
13-06-04 15.16 15.75 14.93 35,800 14.95 14.95
13-06-03 14.66 15.24 14.57 39,000 15.15 15.15
13-05-31 14.88 15.06 14.57 19,700 14.68 14.68
13-05-30 14.42 15.06 14.42 14,600 14.75 14.75
13-05-29 15.02 15.24 14.53 7,900 14.55 14.55
13-05-28 14.54 15.24 14.54 16,900 15.13 15.13
13-05-24 14.25 14.84 14.19 29,100 14.37 14.37
Date Open High Low Vol Cls adjCls
13-05-23 13.42 14.30 13.42 20,200 14.24 14.24
13-05-22 13.98 13.98 13.40 39,500 13.47 13.47
13-05-21 14.00 14.09 13.95 20,900 13.96 13.96
13-05-20 13.91 14.20 13.91 24,400 14.03 14.03
13-05-17 13.96 13.98 13.74 25,900 13.90 13.90
13-05-16 13.89 13.96 13.65 20,500 13.96 13.96
13-05-15 13.69 13.79 13.52 13,600 13.73 13.73
13-05-14 13.59 13.80 13.52 15,900 13.75 13.75
13-05-13 13.50 13.64 13.36 16,700 13.60 13.60
Date Open High Low Vol Cls adjCls
13-05-10 13.26 13.66 13.26 7,700 13.52 13.52
13-05-09 13.23 13.42 13.13 34,000 13.22 13.22
13-05-08 13.19 13.26 13.14 10,300 13.22 13.22
13-05-07 13.36 13.36 13.07 33,000 13.25 13.25
13-05-06 13.50 13.53 13.24 70,200 13.32 13.32
13-05-03 13.14 13.28 13.00 36,500 13.18 13.18
13-05-02 13.06 13.14 12.93 13,000 12.99 12.99
13-05-01 13.22 13.27 12.80 68,200 12.91 12.91
13-04-30 13.44 13.44 13.30 11,600 13.38 13.38
Date Open High Low Vol Cls adjCls
13-04-29 13.50 13.58 13.19 21,200 13.43 13.43
13-04-26 15.60 15.60 13.10 109,000 13.48 13.48
13-04-25 15.59 16.35 15.47 13,400 16.09 16.09
13-04-24 15.35 15.60 15.33 6,700 15.60 15.60
13-04-23 15.92 15.92 15.40 4,000 15.64 15.64
13-04-22 15.48 15.82 15.48 2,800 15.78 15.78
13-04-19 15.33 15.91 15.33 6,000 15.84 15.84
13-04-18 15.34 15.45 15.15 6,200 15.32 15.32
13-04-17 16.17 16.17 15.26 7,900 15.28 15.28
Date Open High Low Vol Cls adjCls
13-04-16 15.73 16.00 15.72 4,800 15.96 15.96
13-04-15 16.71 16.71 15.50 13,700 15.51 15.51
13-04-12 16.54 16.80 16.50 11,300 16.53 16.53
13-04-11 16.87 16.87 16.41 15,100 16.54 16.54
13-04-10 16.00 16.95 15.99 10,200 16.80 16.80
13-04-09 15.91 15.96 15.75 9,900 15.95 15.95
13-04-08 15.82 15.93 15.73 6,600 15.88 15.88
13-04-05 15.54 15.96 15.52 3,900 15.74 15.74
13-04-04 15.66 15.88 15.66 3,400 15.76 15.76
Date Open High Low Vol Cls adjCls
13-04-03 16.11 16.23 15.66 10,300 15.73 15.73
13-04-02 15.93 16.02 15.59 7,900 15.87 15.87
13-04-01 16.29 16.45 15.47 10,600 15.82 15.82
13-03-28 16.03 16.47 15.82 22,400 16.47 16.47
13-03-27 16.00 16.00 15.60 5,300 15.84 15.84
13-03-26 16.01 16.15 15.52 9,700 16.13 16.13
13-03-25 15.29 16.01 15.03 27,800 15.79 15.79
13-03-22 15.22 15.31 15.15 1,100 15.31 15.31
13-03-21 15.50 15.50 14.95 5,300 14.95 14.95
Date Open High Low Vol Cls adjCls
13-03-20 15.65 15.65 15.49 4,200 15.62 15.62
13-03-19 15.46 15.58 15.40 6,400 15.57 15.57
13-03-18 16.12 16.12 15.37 4,300 15.39 15.39
13-03-15 16.57 16.57 15.55 31,200 15.80 15.80
13-03-14 16.39 16.67 16.32 5,600 16.67 16.67
13-03-13 16.37 16.43 16.34 5,900 16.43 16.43
13-03-12 16.23 16.59 16.20 4,600 16.50 16.50
13-03-11 16.48 16.48 16.21 3,500 16.45 16.45
13-03-08 16.78 16.87 16.35 8,500 16.55 16.55
Date Open High Low Vol Cls adjCls
13-03-07 16.46 16.67 16.41 2,100 16.67 16.67
13-03-06 16.34 16.69 16.24 3,800 16.52 16.52
13-03-05 16.59 16.59 16.25 9,100 16.51 16.51
13-03-04 16.53 16.75 16.48 2,400 16.58 16.58
13-03-01 16.21 16.86 16.21 4,500 16.61 16.61
13-02-28 16.41 16.42 16.28 5,100 16.39 16.39
13-02-27 16.46 16.50 16.17 11,800 16.38 16.38
13-02-26 16.33 16.58 16.25 3,900 16.48 16.48
13-02-25 17.14 17.14 16.09 9,500 16.24 16.24
Date Open High Low Vol Cls adjCls
13-02-22 17.20 17.20 16.96 4,000 17.12 17.12
13-02-21 17.29 17.47 16.95 4,400 17.12 17.12
13-02-20 17.74 17.74 17.25 12,200 17.31 17.31
13-02-19 17.45 17.84 16.52 9,800 17.84 17.84
13-02-15 17.19 17.50 16.72 20,900 17.39 17.39
13-02-14 17.09 17.15 16.89 5,900 17.11 17.11
13-02-13 17.07 17.23 16.65 10,300 17.12 17.12
13-02-12 17.18 17.25 16.50 14,000 17.08 17.08
13-02-11 17.62 17.62 16.71 9,600 17.18 17.18
Date Open High Low Vol Cls adjCls
13-02-08 17.27 17.70 16.46 13,700 17.59 17.59
13-02-07 16.53 17.35 16.50 13,700 17.33 17.33
13-02-06 16.18 16.60 16.18 13,800 16.49 16.49
13-02-05 16.24 16.25 15.83 11,200 16.22 16.22
13-02-04 15.64 16.37 15.30 20,500 16.23 16.23
13-02-01 14.54 15.78 14.54 32,700 15.72 15.72
13-01-31 14.57 14.69 14.31 40,600 14.45 14.45
13-01-30 14.56 14.64 14.46 52,200 14.56 14.56
13-01-29 13.90 14.63 13.61 49,000 14.56 14.56
Date Open High Low Vol Cls adjCls
13-01-28 13.88 14.26 13.88 201,900 14.00 14.00
13-01-25 14.04 14.24 13.89 18,000 13.91 13.91
13-01-24 13.97 14.02 13.83 7,900 13.96 13.96
13-01-23 14.01 14.14 13.95 12,800 14.00 14.00
13-01-22 13.85 14.10 13.83 24,500 14.06 14.06
13-01-18 13.84 13.90 13.72 7,400 13.89 13.89
13-01-17 13.82 13.99 13.81 87,100 13.90 13.90
13-01-16 13.77 13.94 13.73 8,300 13.80 13.80
13-01-15 13.52 13.97 13.50 15,300 13.86 13.86
Date Open High Low Vol Cls adjCls
13-01-14 13.60 13.67 13.60 3,600 13.62 13.62
13-01-11 13.71 13.81 13.50 176,400 13.65 13.65
13-01-10 13.75 13.75 13.51 8,300 13.68 13.68
13-01-09 13.78 13.78 13.61 21,100 13.67 13.67
13-01-08 13.77 13.84 13.62 17,700 13.71 13.71
13-01-07 13.93 14.31 13.77 9,500 13.77 13.77
13-01-04 14.00 14.00 13.88 19,100 13.94 13.94
13-01-03 13.96 14.00 13.86 19,000 13.94 13.94
13-01-02 14.00 14.05 13.86 39,500 13.88 13.88
Date Open High Low Vol Cls adjCls
12-12-31 13.86 14.00 13.86 13,100 13.98 13.98
12-12-28 13.90 14.00 13.84 21,000 13.86 13.86
12-12-27 13.92 13.97 13.75 9,300 13.89 13.89
12-12-26 13.95 14.00 13.84 13,100 13.90 13.90
12-12-24 13.89 13.97 13.86 2,500 13.97 13.97
12-12-21 14.06 14.06 13.81 52,600 13.99 13.99
12-12-20 14.00 14.08 13.97 14,500 14.01 14.01
12-12-19 13.99 14.06 13.97 21,700 14.05 14.05
12-12-18 14.05 14.15 13.92 41,400 14.00 14.00
Date Open High Low Vol Cls adjCls
12-12-17 14.00 14.07 14.00 14,800 14.07 14.07
12-12-14 13.83 14.05 13.80 15,300 14.05 14.05
12-12-13 14.02 14.02 13.80 10,700 13.93 13.93
12-12-12 14.13 14.13 13.95 28,000 13.97 13.97
12-12-11 14.04 14.07 13.88 18,800 14.07 14.07
12-12-10 14.05 14.05 13.89 7,400 13.94 13.94
12-12-07 14.26 14.26 13.90 11,600 14.00 14.00
12-12-06 14.37 14.37 14.13 8,700 14.17 14.17
12-12-05 14.35 14.37 14.27 7,700 14.33 14.33
Date Open High Low Vol Cls adjCls
12-12-04 14.61 14.61 14.18 58,200 14.26 14.26
12-12-03 14.56 14.57 14.21 11,400 14.56 14.56
12-11-30 14.56 14.60 14.37 10,400 14.51 14.51
12-11-29 14.59 14.62 14.51 17,300 14.55 14.55
12-11-28 14.31 14.78 14.31 14,000 14.56 14.56
12-11-27 14.42 14.56 14.33 10,800 14.48 14.48
12-11-26 14.57 14.66 14.17 22,100 14.56 14.56
12-11-23 14.79 14.79 14.41 26,800 14.56 14.56
12-11-21 14.79 15.12 14.56 19,900 15.12 15.12
Date Open High Low Vol Cls adjCls
12-11-20 14.58 14.65 14.54 17,800 14.56 14.56
12-11-19 14.56 14.60 14.43 9,700 14.56 14.56
12-11-16 14.12 14.56 14.09 19,900 14.44 14.44
12-11-15 14.34 14.34 14.14 6,100 14.14 14.14
12-11-14 14.29 14.40 14.26 12,400 14.26 14.26
12-11-13 14.49 14.49 14.34 2,700 14.41 14.41
12-11-12 14.86 14.86 14.31 10,800 14.50 14.50
12-11-09 14.73 15.13 14.73 6,800 14.94 14.94
12-11-08 14.46 15.05 14.25 14,100 14.73 14.73
Date Open High Low Vol Cls adjCls
12-11-07 15.15 15.15 14.74 15,200 14.79 14.79
12-11-06 15.28 15.30 15.08 4,300 15.29 15.29
12-11-05 14.89 15.24 14.87 6,500 15.17 15.17
12-11-02 15.34 15.50 14.84 9,900 14.84 14.84
12-11-01 15.25 15.49 15.10 37,600 15.45 15.45
12-10-31 14.71 15.14 14.71 29,700 15.14 15.14
12-10-26 14.41 14.77 14.21 16,600 14.66 14.66
12-10-25 14.27 14.30 14.25 3,400 14.25 14.25
12-10-24 14.44 14.44 14.25 3,100 14.27 14.27
Date Open High Low Vol Cls adjCls
12-10-23 14.21 14.39 14.15 8,800 14.15 14.15
12-10-22 14.37 14.40 14.24 4,100 14.26 14.26
12-10-19 14.17 14.41 14.12 36,100 14.33 14.33
12-10-18 14.68 14.68 14.28 41,500 14.28 14.28
12-10-17 14.42 14.81 14.42 6,500 14.73 14.73
12-10-16 14.46 14.57 14.02 17,300 14.46 14.46
12-10-15 14.62 14.81 14.29 12,400 14.44 14.44
12-10-12 14.86 14.88 14.62 9,600 14.62 14.62
12-10-11 14.82 15.17 14.82 23,100 14.90 14.90
Date Open High Low Vol Cls adjCls
12-10-10 14.67 14.86 14.52 40,500 14.69 14.69
12-10-09 15.01 15.01 14.51 13,300 14.75 14.75
12-10-08 15.71 15.71 14.80 19,300 14.97 14.97
12-10-05 15.22 15.78 15.22 7,900 15.71 15.71
12-10-04 15.04 15.22 14.95 13,500 15.22 15.22
12-10-03 14.96 15.18 14.90 23,300 15.05 15.05
12-10-02 14.65 15.31 14.44 21,500 14.99 14.99
12-10-01 13.87 14.67 13.87 13,200 14.63 14.63
12-09-28 13.78 14.02 13.77 14,200 13.77 13.77
Date Open High Low Vol Cls adjCls
12-09-27 13.89 14.00 13.88 9,700 13.88 13.88
12-09-26 13.88 14.11 13.83 19,300 13.96 13.96
12-09-25 14.40 14.49 13.85 23,200 13.89 13.89
12-09-24 14.85 14.85 14.29 18,900 14.29 14.29
12-09-21 13.97 14.96 13.76 28,500 14.96 14.96
12-09-20 13.74 13.81 13.64 12,900 13.76 13.76
12-09-19 13.90 14.04 13.77 11,700 13.77 13.77
12-09-18 14.07 14.07 13.77 32,100 13.83 13.83
12-09-17 14.27 14.36 14.03 12,700 14.07 14.07
Date Open High Low Vol Cls adjCls
12-09-14 14.55 14.58 14.31 34,700 14.39 14.39
12-09-13 14.66 14.77 14.43 19,000 14.46 14.46
12-09-12 14.86 14.86 14.78 4,500 14.86 14.86
12-09-11 14.74 14.95 14.73 11,900 14.90 14.90
12-09-10 14.34 14.88 14.34 23,300 14.79 14.79
12-09-07 13.90 14.36 13.79 10,600 14.35 14.35
12-09-06 14.07 14.44 13.05 21,700 14.39 14.39
12-09-05 14.42 14.42 14.01 27,000 14.01 14.01
12-09-04 14.14 14.40 14.14 19,300 14.15 14.15
Date Open High Low Vol Cls adjCls
12-08-31 14.29 14.29 14.09 8,400 14.17 14.17
12-08-30 14.25 14.27 14.14 16,600 14.14 14.14
12-08-29 14.27 14.36 14.22 18,800 14.25 14.25
12-08-28 14.47 14.47 14.22 10,800 14.35 14.35
12-08-27 14.52 14.55 14.33 7,500 14.42 14.42
12-08-24 14.35 14.48 14.35 7,000 14.43 14.43
12-08-23 14.52 14.54 14.40 2,100 14.43 14.43
12-08-22 14.75 14.80 14.61 10,600 14.61 14.61
12-08-21 14.55 14.77 14.28 22,200 14.72 14.72
Date Open High Low Vol Cls adjCls
12-08-20 14.59 14.59 14.37 2,400 14.51 14.51
12-08-17 14.57 14.71 14.52 5,700 14.71 14.71
12-08-16 14.44 14.62 14.36 4,200 14.62 14.62
12-08-15 14.23 14.46 14.11 22,500 14.45 14.45
12-08-14 14.32 14.34 14.15 9,400 14.22 14.22
12-08-13 14.23 14.27 14.14 1,100 14.27 14.27
12-08-10 14.16 14.35 14.07 3,500 14.24 14.24
12-08-09 14.00 14.14 13.75 3,800 14.13 14.13
12-08-08 14.11 14.11 14.01 3,500 14.05 14.05
Date Open High Low Vol Cls adjCls
12-08-07 14.20 14.47 14.06 7,700 14.20 14.20
12-08-06 14.06 14.21 13.94 9,300 14.16 14.16
12-08-03 13.66 14.40 13.63 15,500 14.03 14.03
12-08-02 12.91 13.79 12.67 19,800 13.49 13.49
12-08-01 13.99 14.08 12.65 19,900 12.65 12.65
12-07-31 14.23 14.38 13.95 14,200 14.00 14.00
12-07-30 14.35 14.35 14.23 3,000 14.24 14.24
12-07-27 14.20 14.39 14.20 5,500 14.35 14.35
12-07-26 14.00 14.65 13.89 18,600 14.12 14.12
Date Open High Low Vol Cls adjCls
12-07-25 14.01 14.29 13.86 5,300 13.86 13.86
12-07-24 13.66 14.03 13.66 9,200 13.89 13.89
12-07-23 13.77 13.80 13.56 10,600 13.56 13.56
12-07-20 14.19 14.32 13.85 7,900 13.87 13.87
12-07-19 14.28 14.40 14.25 3,600 14.25 14.25
12-07-18 13.92 14.38 13.92 9,400 14.32 14.32
12-07-17 14.23 14.40 13.91 17,300 13.91 13.91
12-07-16 14.27 14.27 14.11 12,300 14.15 14.15
12-07-13 13.92 14.36 13.92 16,000 14.33 14.33
Date Open High Low Vol Cls adjCls
12-07-12 13.55 13.97 13.40 40,700 13.91 13.91
12-07-11 14.45 14.45 13.48 23,800 13.66 13.66
12-07-10 14.64 14.64 14.37 9,800 14.46 14.46
12-07-09 14.57 14.71 14.55 10,000 14.62 14.62
12-07-06 14.68 14.73 14.59 4,500 14.61 14.61
12-07-05 14.69 14.86 14.53 7,200 14.79 14.79
12-07-03 14.47 14.74 14.44 11,300 14.68 14.68
12-07-02 13.78 14.51 13.40 25,800 14.51 14.51
12-06-29 14.27 14.27 13.66 24,200 13.66 13.66
Date Open High Low Vol Cls adjCls
12-06-28 14.23 14.23 13.93 98,700 14.01 14.01
12-06-27 14.31 14.32 14.00 29,300 14.12 14.12
12-06-26 14.26 14.49 14.10 27,900 14.20 14.20
12-06-25 14.06 14.38 14.06 5,500 14.17 14.17
12-06-22 13.98 14.64 13.88 83,500 14.63 14.63
12-06-21 13.99 14.05 13.75 31,300 13.84 13.84
12-06-20 14.00 14.02 13.76 23,100 13.98 13.98
12-06-19 14.09 14.20 13.92 12,700 14.07 14.07
12-06-18 14.37 14.40 14.00 13,000 14.02 14.02
Date Open High Low Vol Cls adjCls
12-06-15 14.48 14.64 14.13 36,300 14.42 14.42
12-06-14 14.27 14.50 14.27 24,800 14.50 14.50
12-06-13 13.56 14.28 13.35 48,500 14.17 14.17
12-06-12 13.64 13.75 13.40 23,300 13.50 13.50
12-06-11 14.21 14.22 13.60 17,800 13.62 13.62
12-06-08 14.27 14.31 13.80 23,900 14.11 14.11
12-06-07 14.43 14.43 14.17 28,300 14.30 14.30
12-06-06 14.32 14.37 14.00 12,600 14.33 14.33
12-06-05 14.27 14.55 14.10 70,800 14.25 14.25
Date Open High Low Vol Cls adjCls
12-06-04 14.08 14.56 13.96 17,500 14.37 14.37
12-06-01 13.90 14.02 13.22 12,000 13.96 13.96
12-05-31 14.18 14.25 14.06 10,600 14.17 14.17
12-05-30 14.21 14.30 14.16 6,000 14.20 14.20
12-05-29 14.29 14.38 14.20 9,400 14.32 14.32
12-05-25 14.15 14.20 14.15 7,300 14.17 14.17
12-05-24 14.07 14.20 13.98 11,500 14.20 14.20
12-05-23 14.00 14.09 13.75 18,900 14.06 14.06
12-05-22 14.36 14.54 13.96 15,800 14.03 14.03
Date Open High Low Vol Cls adjCls
12-05-21 14.33 14.40 14.01 16,900 14.32 14.32
12-05-18 14.00 14.50 14.00 18,000 14.25 14.25
12-05-17 14.29 14.40 14.06 10,400 14.06 14.06
12-05-16 14.38 14.38 14.30 2,900 14.32 14.32
12-05-15 14.29 14.61 14.25 10,400 14.25 14.25
12-05-14 14.31 14.39 14.26 8,500 14.35 14.35
12-05-11 14.52 14.60 14.35 18,000 14.38 14.38
12-05-10 14.65 14.67 14.50 6,200 14.58 14.58
12-05-09 14.44 14.55 14.44 8,700 14.48 14.48
Date Open High Low Vol Cls adjCls
12-05-08 14.37 14.73 14.35 22,300 14.64 14.64
12-05-07 14.37 14.68 14.35 15,200 14.43 14.43
12-05-04 14.71 14.85 14.30 15,200 14.35 14.35
12-05-03 14.84 15.32 14.75 19,700 14.79 14.79
12-05-02 14.58 14.87 14.56 16,300 14.80 14.80
12-05-01 14.40 14.92 14.40 24,000 14.61 14.61
12-04-30 14.71 14.72 14.30 18,800 14.31 14.31
12-04-27 16.17 16.17 14.13 120,800 14.72 14.72
12-04-26 16.51 16.80 16.51 10,900 16.68 16.68
Date Open High Low Vol Cls adjCls
12-04-25 16.60 16.60 16.30 10,900 16.51 16.51
12-04-24 16.13 16.38 15.89 20,000 16.38 16.38
12-04-23 16.35 16.35 16.12 12,400 16.16 16.16
12-04-20 16.64 16.76 16.51 16,400 16.57 16.57
12-04-19 16.19 16.47 16.05 21,500 16.22 16.22
12-04-18 16.17 16.17 15.99 38,200 16.10 16.10
12-04-17 16.45 16.46 16.13 15,200 16.20 16.20
12-04-16 16.38 16.40 16.25 2,800 16.35 16.35
12-04-13 16.88 16.88 16.17 16,900 16.33 16.33
Date Open High Low Vol Cls adjCls
12-04-12 16.64 17.15 16.61 13,800 17.03 17.03
12-04-11 16.26 16.71 16.16 13,100 16.58 16.58
12-04-10 16.83 16.93 16.03 24,000 16.03 16.03
12-04-09 16.93 17.18 16.71 13,000 16.78 16.78
12-04-05 16.68 17.22 16.68 11,700 17.03 17.03
12-04-04 16.67 17.07 16.63 9,600 16.63 16.63
12-04-03 16.54 17.00 16.47 16,000 16.78 16.78
12-04-02 16.45 16.69 16.10 28,000 16.55 16.55
12-03-30 16.69 16.72 16.43 19,400 16.43 16.43
Date Open High Low Vol Cls adjCls
12-03-29 16.35 16.59 16.35 9,400 16.49 16.49
12-03-28 16.73 16.73 16.39 55,800 16.48 16.48
12-03-27 16.98 16.98 16.61 10,300 16.62 16.62
12-03-26 16.63 16.91 16.57 15,300 16.91 16.91
12-03-23 16.20 16.60 16.20 6,200 16.58 16.58
12-03-22 16.15 16.43 16.15 7,100 16.21 16.21
12-03-21 16.30 16.32 16.22 5,200 16.31 16.31
12-03-20 16.22 16.40 16.10 8,300 16.31 16.31
12-03-19 16.30 16.51 15.93 60,200 16.29 16.29
Date Open High Low Vol Cls adjCls
12-03-16 16.70 16.70 16.05 52,800 16.05 16.05
12-03-15 16.57 16.66 16.39 11,000 16.60 16.60
12-03-14 16.70 16.77 16.62 5,400 16.67 16.67
12-03-13 17.09 17.50 16.17 22,100 16.83 16.83
12-03-12 16.50 17.02 16.50 10,000 16.91 16.91
12-03-09 16.52 16.72 16.52 13,000 16.64 16.64
12-03-08 16.75 16.75 16.39 7,400 16.60 16.60
12-03-07 16.15 16.58 16.14 13,700 16.58 16.58
12-03-06 15.91 16.19 15.91 16,400 16.11 16.11
Date Open High Low Vol Cls adjCls
12-03-05 15.92 16.16 15.89 1,600 16.13 16.13
12-03-02 16.34 16.34 15.90 24,800 16.01 16.01
12-03-01 16.42 16.77 16.10 18,900 16.34 16.34
12-02-29 16.92 16.97 16.38 20,300 16.39 16.39
12-02-28 17.43 17.43 16.77 11,500 16.90 16.90
12-02-27 16.83 17.90 16.68 29,800 17.43 17.43
12-02-24 17.06 17.27 16.84 17,500 16.89 16.89
12-02-23 16.02 17.00 16.01 18,300 17.00 17.00
12-02-22 16.06 16.16 16.00 10,800 16.10 16.10
Date Open High Low Vol Cls adjCls
12-02-21 16.36 16.36 16.01 10,600 16.15 16.15
12-02-17 16.62 16.62 16.21 8,300 16.25 16.25
12-02-16 16.23 16.72 16.23 15,100 16.50 16.50
12-02-15 16.36 16.79 16.03 28,600 16.15 16.15
12-02-14 16.96 16.96 16.11 17,500 16.18 16.18
12-02-13 16.35 17.23 16.05 20,100 17.14 17.14
12-02-10 16.00 16.28 15.83 17,800 16.05 16.05
12-02-09 16.25 16.25 16.10 10,100 16.19 16.19
12-02-08 16.06 16.24 15.91 11,800 16.24 16.24
Date Open High Low Vol Cls adjCls
12-02-07 15.37 16.15 15.37 32,700 16.14 16.14
12-02-06 15.33 15.54 15.14 20,500 15.48 15.48
12-02-03 15.30 15.45 15.12 104,700 15.37 15.37
12-02-02 15.46 15.58 15.16 27,700 15.19 15.19
12-02-01 15.48 15.57 15.37 23,800 15.52 15.52
12-01-31 15.75 15.75 15.26 41,200 15.30 15.30
12-01-30 15.87 15.87 15.63 25,600 15.63 15.63
12-01-27 15.86 15.98 15.65 12,200 15.93 15.93
12-01-26 16.31 16.63 15.67 31,000 16.03 16.03
Date Open High Low Vol Cls adjCls
12-01-25 15.70 16.45 15.70 23,300 16.32 16.32
12-01-24 15.33 15.83 15.08 27,700 15.83 15.83
12-01-23 15.27 15.57 15.19 10,000 15.35 15.35
12-01-20 15.07 15.32 15.07 8,200 15.32 15.32
12-01-19 14.98 15.09 14.94 21,200 15.07 15.07
12-01-18 15.06 15.06 14.82 19,700 14.98 14.98
12-01-17 15.43 15.43 14.99 36,500 15.05 15.05
12-01-13 15.37 15.50 15.15 33,100 15.28 15.28
12-01-12 15.07 15.75 15.07 33,800 15.60 15.60
Date Open High Low Vol Cls adjCls
12-01-11 15.94 15.94 14.01 235,600 15.21 15.21
12-01-10 19.28 19.28 18.88 22,200 19.19 19.19
12-01-09 19.41 19.41 18.72 17,000 19.12 19.12
12-01-06 19.20 19.68 19.02 29,900 19.23 19.23
12-01-05 18.95 19.42 18.92 41,900 19.32 19.32
12-01-04 19.23 19.56 19.13 9,700 19.13 19.13
12-01-03 19.56 19.71 18.84 50,800 19.13 19.13
11-12-30 19.43 19.67 18.75 25,200 19.09 19.09
11-12-29 19.05 19.68 19.05 6,900 19.46 19.46
Date Open High Low Vol Cls adjCls
11-12-28 19.20 19.35 18.95 12,100 18.95 18.95
11-12-27 19.27 19.41 19.19 30,700 19.32 19.32
11-12-23 19.47 19.74 18.96 19,200 19.45 19.45
11-12-22 19.31 19.41 19.04 22,500 19.39 19.39
11-12-21 19.10 19.33 18.86 18,200 19.29 19.29
11-12-20 18.25 19.40 18.23 36,200 19.40 19.40
11-12-19 18.28 18.61 17.98 22,600 18.10 18.10
11-12-16 18.14 18.19 17.93 54,000 18.16 18.16
11-12-15 18.16 18.16 17.84 18,400 18.06 18.06
Date Open High Low Vol Cls adjCls
11-12-14 17.71 18.17 17.59 35,300 18.16 18.16
11-12-13 17.88 18.27 17.55 46,200 17.85 17.85
11-12-12 17.69 17.96 17.26 19,800 17.78 17.78
11-12-09 17.25 18.32 17.03 17,900 18.02 18.02
11-12-08 17.25 17.39 16.86 30,800 17.14 17.14
11-12-07 17.16 17.56 17.11 11,400 17.45 17.45
11-12-06 17.52 17.72 17.04 36,700 17.39 17.39
11-12-05 17.55 17.73 17.36 17,200 17.61 17.61
11-12-02 17.34 17.60 16.83 38,500 17.20 17.20
Date Open High Low Vol Cls adjCls
11-12-01 17.54 17.60 16.96 40,600 17.00 17.00
11-11-30 17.39 18.00 16.92 27,800 18.00 18.00
11-11-29 16.48 16.84 16.34 20,000 16.71 16.71
11-11-28 16.49 16.70 16.24 22,700 16.57 16.57
11-11-25 16.02 16.13 15.75 11,400 15.80 15.80
11-11-23 16.55 16.97 16.09 36,900 16.13 16.13
11-11-22 16.70 17.03 16.61 13,700 16.61 16.61
11-11-21 16.47 17.35 16.10 78,600 16.74 16.74
11-11-18 17.18 17.20 16.73 26,900 16.83 16.83
Date Open High Low Vol Cls adjCls
11-11-17 17.39 17.51 17.01 16,700 17.14 17.14
11-11-16 17.44 17.56 17.14 39,300 17.34 17.34
11-11-15 17.02 17.57 16.89 31,900 17.56 17.56
11-11-14 17.14 17.35 16.81 20,100 17.13 17.13
11-11-11 17.26 17.57 17.00 21,000 17.23 17.23
11-11-10 16.82 17.51 16.82 5,700 17.04 17.04
11-11-09 16.85 17.48 16.57 39,500 16.58 16.58
11-11-08 17.25 17.50 17.09 8,400 17.48 17.48
11-11-07 16.90 17.29 16.88 10,400 17.14 17.14
Date Open High Low Vol Cls adjCls
11-11-04 17.17 17.55 16.93 30,100 16.94 16.94
11-11-03 16.90 17.94 16.76 48,900 17.49 17.49
11-11-02 17.09 17.09 16.80 19,200 16.92 16.92
11-11-01 17.40 17.67 16.64 29,500 16.65 16.65
11-10-31 18.80 18.80 18.01 13,000 18.01 18.01
11-10-28 18.90 19.30 18.77 18,100 19.06 19.06
11-10-27 18.30 19.50 17.63 37,600 19.50 19.50
11-10-26 17.64 17.85 17.29 9,900 17.82 17.82
11-10-25 17.77 17.96 17.55 10,900 17.72 17.72
Date Open High Low Vol Cls adjCls
11-10-24 17.21 18.00 17.20 14,000 17.99 17.99
11-10-21 17.29 17.29 16.99 12,500 17.20 17.20
11-10-20 16.77 16.97 16.77 2,400 16.80 16.80
11-10-19 17.39 17.40 17.01 6,800 17.02 17.02
11-10-18 16.46 17.81 16.45 13,700 17.51 17.51
11-10-17 17.19 17.21 16.59 11,200 16.62 16.62
11-10-14 17.84 17.95 17.01 15,900 17.37 17.37
11-10-13 17.59 17.77 17.22 6,400 17.77 17.77
11-10-12 17.36 17.70 17.35 10,500 17.69 17.69
Date Open High Low Vol Cls adjCls
11-10-11 17.34 17.58 16.79 6,900 17.34 17.34
11-10-10 17.13 17.73 16.50 20,100 17.73 17.73
11-10-07 17.21 17.35 16.53 11,900 16.89 16.89
11-10-06 16.38 17.29 16.29 17,200 17.14 17.14
11-10-05 16.98 16.98 16.22 8,300 16.51 16.51
11-10-04 14.74 17.41 14.70 36,900 17.11 17.11
11-10-03 15.75 16.14 14.66 22,900 14.70 14.70
11-09-30 15.75 16.40 15.11 20,600 15.75 15.75
11-09-29 16.05 16.05 15.21 9,300 15.96 15.96
Date Open High Low Vol Cls adjCls
11-09-28 15.95 16.71 15.66 15,800 15.66 15.66
11-09-27 15.52 16.21 15.52 14,600 16.08 16.08
11-09-26 15.01 15.29 15.01 2,800 15.25 15.25
11-09-23 14.40 15.14 14.40 10,900 15.10 15.10
11-09-22 14.95 15.19 14.65 16,000 14.65 14.65
11-09-21 15.38 15.38 14.56 16,000 14.98 14.98
11-09-20 15.21 15.64 15.21 9,600 15.24 15.24
11-09-19 15.66 15.66 15.22 4,000 15.23 15.23
11-09-16 15.52 15.90 15.25 29,900 15.76 15.76
Date Open High Low Vol Cls adjCls
11-09-15 15.40 15.67 15.06 17,900 15.34 15.34
11-09-14 15.58 15.58 15.25 25,600 15.35 15.35
11-09-13 15.50 15.71 15.20 12,600 15.68 15.68
11-09-12 15.50 15.69 15.13 11,700 15.54 15.54
11-09-09 15.53 15.85 15.52 27,200 15.73 15.73
11-09-08 16.51 16.70 15.85 6,800 15.85 15.85
11-09-07 16.10 16.82 16.05 16,000 16.59 16.59
11-09-06 15.10 15.90 15.10 16,900 15.74 15.74
11-09-02 15.26 15.84 15.26 21,400 15.50 15.50
Date Open High Low Vol Cls adjCls
11-09-01 16.66 16.71 15.75 25,700 15.76 15.76
11-08-31 16.83 16.97 16.53 22,700 16.64 16.64
11-08-30 16.20 16.89 16.20 7,900 16.74 16.74
11-08-29 16.32 16.46 15.99 11,100 16.30 16.30
11-08-26 15.93 16.21 15.50 18,900 16.13 16.13
11-08-25 16.66 16.73 16.01 7,500 16.01 16.01
11-08-24 16.21 16.68 16.05 19,000 16.58 16.58
11-08-23 16.09 16.46 15.97 22,800 16.15 16.15
11-08-22 16.30 16.34 15.70 13,000 15.71 15.71
Date Open High Low Vol Cls adjCls
11-08-19 15.56 16.70 15.56 27,500 15.84 15.84
11-08-18 15.40 16.09 15.15 53,700 15.70 15.70
11-08-17 16.02 16.20 15.56 10,500 15.78 15.78
11-08-16 15.93 16.19 15.78 34,400 15.96 15.96
11-08-15 15.85 16.21 15.73 41,300 16.21 16.21
11-08-12 16.58 16.69 15.60 21,100 15.64 15.64
11-08-11 16.14 16.64 16.00 32,800 16.46 16.46
11-08-10 17.00 17.22 16.01 27,000 16.08 16.08
11-08-09 15.56 19.30 14.24 46,300 17.48 17.48
Date Open High Low Vol Cls adjCls
11-08-08 17.50 17.50 14.68 37,200 15.26 15.26
11-08-05 18.00 18.06 16.95 13,000 17.75 17.75
11-08-04 18.87 18.87 16.03 35,400 17.92 17.92
11-08-03 19.25 19.25 18.49 18,000 19.01 19.01
11-08-02 19.31 19.71 19.14 36,500 19.21 19.21
11-08-01 19.87 19.87 18.90 80,800 19.31 19.31
11-07-29 18.94 19.71 18.86 34,700 19.67 19.67
11-07-28 18.85 19.54 18.47 44,900 19.50 19.50
11-07-27 18.92 19.19 18.53 24,400 18.72 18.72
Date Open High Low Vol Cls adjCls
11-07-26 19.18 19.19 18.75 7,500 19.05 19.05
11-07-25 19.08 19.20 19.00 16,600 19.14 19.14
11-07-22 19.24 19.29 18.69 32,200 19.13 19.13
11-07-21 19.17 19.37 18.92 16,500 19.14 19.14
11-07-20 19.15 19.15 19.00 6,500 19.14 19.14
11-07-19 19.19 19.25 18.71 31,600 19.21 19.21
11-07-18 18.79 19.41 18.67 48,500 19.05 19.05
11-07-15 18.27 18.83 17.93 36,600 18.80 18.80
11-07-14 18.50 18.50 18.00 11,900 18.27 18.27
Date Open High Low Vol Cls adjCls
11-07-13 18.30 18.58 18.24 10,200 18.58 18.58
11-07-12 18.34 18.46 17.99 19,500 18.26 18.26
11-07-11 18.19 18.63 17.81 23,200 18.46 18.46
11-07-08 17.84 18.65 17.82 62,500 18.22 18.22
11-07-07 17.76 17.99 17.63 12,400 17.98 17.98
11-07-06 17.58 17.73 17.09 21,300 17.69 17.69
11-07-05 17.22 17.70 17.15 35,800 17.60 17.60
11-07-01 17.05 17.27 16.47 41,800 17.27 17.27
11-06-30 17.18 17.18 16.94 26,200 17.00 17.00
Date Open High Low Vol Cls adjCls
11-06-29 17.11 17.26 17.01 27,000 17.07 17.07
11-06-28 17.01 17.13 16.88 46,100 17.02 17.02
11-06-27 17.11 17.11 16.98 36,700 17.02 17.02
11-06-24 16.92 17.30 16.92 132,200 17.17 17.17
11-06-23 16.82 17.10 16.47 23,000 16.98 16.98
11-06-22 16.92 17.10 16.92 9,200 16.96 16.96
11-06-21 17.23 17.57 16.83 21,100 17.00 17.00
11-06-20 16.76 17.12 16.70 20,100 17.11 17.11
11-06-17 16.76 16.95 16.67 35,500 16.78 16.78
Date Open High Low Vol Cls adjCls
11-06-16 16.55 16.80 16.55 32,600 16.67 16.67
11-06-15 16.41 16.57 16.31 50,400 16.48 16.48
11-06-14 16.60 16.63 16.21 39,900 16.52 16.52
11-06-13 16.08 16.50 15.86 39,200 16.40 16.40
11-06-10 15.82 16.30 15.82 58,300 16.00 16.00
11-06-09 15.90 16.05 15.74 10,800 15.95 15.95
11-06-08 16.00 16.11 15.83 49,400 15.85 15.85
11-06-07 16.12 16.40 16.04 22,000 16.08 16.08
11-06-06 16.16 16.41 16.01 16,000 16.04 16.04
Date Open High Low Vol Cls adjCls
11-06-03 15.90 16.40 15.90 25,400 16.16 16.16
11-06-02 16.36 16.48 15.96 16,300 16.15 16.15
11-06-01 16.64 16.75 16.34 11,300 16.36 16.36
11-05-31 16.79 16.79 16.45 18,100 16.63 16.63
11-05-27 16.71 16.79 16.65 14,100 16.65 16.65
11-05-26 16.87 16.88 16.58 7,100 16.70 16.70
11-05-25 16.80 17.11 16.80 11,100 17.00 17.00
11-05-24 17.57 17.59 16.81 14,000 16.90 16.90
11-05-23 17.55 17.91 17.50 6,700 17.55 17.55
Date Open High Low Vol Cls adjCls
11-05-20 17.74 17.88 17.70 13,300 17.77 17.77
11-05-19 18.10 18.10 17.82 17,400 17.85 17.85
11-05-18 18.21 18.21 17.80 5,300 18.10 18.10
11-05-17 17.83 18.27 17.83 19,500 18.16 18.16
11-05-16 18.06 18.21 17.86 8,600 17.86 17.86
11-05-13 18.28 18.28 17.91 11,900 18.01 18.01
11-05-12 17.91 18.25 17.87 9,100 18.19 18.19
11-05-11 18.31 18.31 17.91 7,600 17.92 17.92
11-05-10 17.87 18.72 17.87 38,700 18.26 18.26
Date Open High Low Vol Cls adjCls
11-05-09 17.51 17.87 17.42 14,200 17.87 17.87
11-05-06 17.68 17.94 17.14 28,200 17.45 17.45
11-05-05 17.53 17.95 17.20 17,300 17.52 17.52
11-05-04 17.77 17.93 17.01 34,000 17.60 17.60
11-05-03 17.90 18.00 17.74 14,100 17.79 17.79
11-05-02 17.77 18.00 17.76 130,000 17.97 17.97
11-04-29 17.31 17.90 17.25 92,000 17.69 17.69
11-04-28 15.87 16.40 15.79 21,600 16.34 16.34
11-04-27 15.54 15.87 15.40 44,800 15.87 15.87
Date Open High Low Vol Cls adjCls
11-04-26 14.78 15.90 14.72 88,300 15.56 15.56
11-04-25 14.76 15.11 14.64 22,700 14.76 14.76
11-04-21 14.87 14.87 14.50 11,800 14.81 14.81
11-04-20 14.46 14.79 14.46 15,900 14.75 14.75
11-04-19 14.10 14.32 14.10 7,800 14.32 14.32
11-04-18 14.27 14.32 14.05 9,500 14.18 14.18
11-04-15 14.34 14.44 14.27 11,700 14.41 14.41
11-04-14 13.98 14.51 13.98 17,500 14.38 14.38
11-04-13 14.00 14.25 14.00 16,700 14.08 14.08
Date Open High Low Vol Cls adjCls
11-04-12 13.95 14.05 13.89 9,200 13.89 13.89
11-04-11 14.25 14.37 13.92 8,800 13.98 13.98
11-04-08 14.44 14.50 14.21 7,300 14.22 14.22
11-04-07 14.48 14.52 14.33 6,500 14.35 14.35
11-04-06 14.51 14.67 14.48 20,600 14.50 14.50
11-04-05 14.44 14.50 14.38 7,100 14.50 14.50
11-04-04 14.30 14.50 14.26 8,200 14.49 14.49
11-04-01 14.35 14.36 14.25 4,700 14.26 14.26
11-03-31 14.34 14.42 14.23 22,900 14.29 14.29
Date Open High Low Vol Cls adjCls
11-03-30 14.11 14.35 14.11 13,500 14.34 14.34
11-03-29 13.89 14.20 13.89 7,300 14.20 14.20
11-03-28 14.08 14.10 13.90 8,800 13.96 13.96
11-03-25 13.68 14.01 13.66 13,600 13.94 13.94
11-03-24 13.28 13.66 13.17 14,000 13.66 13.66
11-03-23 13.17 13.28 13.15 2,900 13.28 13.28
11-03-22 13.11 13.41 13.06 4,700 13.16 13.16
11-03-21 13.07 13.15 12.97 20,000 13.10 13.10
11-03-18 13.13 13.14 12.94 19,000 13.01 13.01
Date Open High Low Vol Cls adjCls
11-03-17 12.97 13.34 12.80 6,400 13.08 13.08
11-03-16 12.86 12.98 12.81 11,000 12.81 12.81
11-03-15 12.64 12.97 12.64 7,000 12.86 12.86
11-03-14 12.98 13.04 12.93 4,300 12.93 12.93
11-03-11 13.18 13.22 13.11 6,800 13.12 13.12
11-03-10 13.40 13.40 13.15 10,200 13.22 13.22
11-03-09 13.40 13.41 13.08 2,300 13.40 13.40
11-03-08 13.10 13.41 13.10 5,900 13.38 13.38
11-03-07 13.40 13.41 13.06 7,100 13.14 13.14
Date Open High Low Vol Cls adjCls
11-03-04 13.35 13.52 13.25 4,600 13.38 13.38
11-03-03 13.03 13.39 12.94 89,500 13.39 13.39
11-03-02 12.85 13.04 12.85 6,900 13.00 13.00
11-03-01 13.23 13.23 12.76 9,100 12.90 12.90
11-02-28 13.12 13.13 12.94 2,600 13.13 13.13
11-02-25 13.06 13.07 12.98 7,200 13.05 13.05
11-02-24 12.98 13.13 12.90 16,600 13.00 13.00
11-02-23 12.97 13.03 12.92 5,100 12.97 12.97
11-02-22 13.28 13.40 12.94 9,200 12.94 12.94
Date Open High Low Vol Cls adjCls
11-02-18 13.60 13.60 13.35 22,600 13.40 13.40
11-02-17 13.50 13.64 13.40 5,800 13.54 13.54
11-02-16 13.59 13.64 13.40 5,600 13.59 13.59
11-02-15 13.71 13.72 13.48 5,200 13.50 13.50
11-02-14 13.21 13.86 13.02 14,200 13.72 13.72
11-02-11 13.04 13.23 13.04 3,900 13.18 13.18
11-02-10 13.10 13.30 13.06 5,100 13.06 13.06
11-02-09 13.03 13.11 13.00 3,700 13.11 13.11
11-02-08 13.07 13.14 13.00 5,600 13.12 13.12
Date Open High Low Vol Cls adjCls
11-02-07 13.02 13.39 13.02 10,600 13.13 13.13
11-02-04 12.97 13.04 12.97 16,800 13.02 13.02
11-02-03 12.99 13.09 12.92 9,900 12.95 12.95
11-02-02 13.02 13.13 13.02 5,600 13.07 13.07
11-02-01 13.00 13.15 12.80 18,300 13.08 13.08
11-01-31 12.39 13.20 12.36 22,100 12.87 12.87
11-01-28 13.75 14.78 12.08 92,200 12.21 12.21
11-01-27 12.32 12.77 12.32 27,500 12.56 12.56
11-01-26 12.32 12.39 12.32 4,500 12.37 12.37
Date Open High Low Vol Cls adjCls
11-01-25 12.00 12.39 12.00 11,400 12.33 12.33
11-01-24 12.00 12.47 12.00 16,300 12.39 12.39
11-01-21 12.00 12.53 12.00 17,100 12.26 12.26
11-01-20 12.31 12.58 12.31 18,800 12.36 12.36
11-01-19 12.27 13.14 12.27 18,000 12.58 12.58
11-01-18 13.13 13.60 13.02 49,400 13.11 13.11
11-01-14 12.96 13.09 12.96 13,700 13.09 13.09
11-01-13 13.04 13.04 12.90 30,300 12.95 12.95
11-01-12 13.20 13.33 13.00 4,700 13.11 13.11
Date Open High Low Vol Cls adjCls
11-01-11 13.05 13.20 13.00 4,300 13.10 13.10
11-01-10 12.97 13.00 12.88 8,600 12.98 12.98
11-01-07 13.04 13.09 13.00 2,900 13.08 13.08
11-01-06 13.11 13.30 13.06 5,900 13.22 13.22
11-01-05 12.77 13.17 12.76 11,000 13.15 13.15
11-01-04 12.87 12.92 12.85 10,000 12.92 12.92
11-01-03 13.50 13.63 12.83 24,500 12.88 12.88
10-12-31 12.81 13.78 12.81 31,700 13.50 13.50
10-12-30 13.08 13.10 12.85 35,800 12.98 12.98
Date Open High Low Vol Cls adjCls
10-12-29 13.25 13.36 13.02 2,100 13.02 13.02
10-12-28 13.36 13.52 13.04 5,900 13.19 13.19
10-12-27 12.76 13.32 12.76 2,100 13.32 13.32
10-12-23 13.00 13.38 12.97 34,800 13.11 13.11
10-12-22 13.46 13.46 12.81 4,100 13.33 13.33
10-12-21 12.85 13.66 12.85 7,200 13.39 13.39
10-12-20 13.28 13.79 13.18 8,600 13.64 13.64
10-12-17 12.66 13.29 12.64 39,600 13.18 13.18
10-12-16 13.48 13.48 12.55 13,700 13.26 13.26
Date Open High Low Vol Cls adjCls
10-12-15 12.49 13.48 12.49 15,700 13.43 13.43
10-12-14 12.55 13.40 12.26 6,100 13.40 13.40
10-12-13 12.72 13.20 12.46 28,800 13.09 13.09
10-12-10 12.88 13.05 12.86 7,400 13.05 13.05
10-12-09 12.90 13.04 12.80 24,000 12.94 12.94
10-12-08 12.53 12.88 12.50 21,900 12.85 12.85
10-12-07 12.02 12.62 12.00 31,500 12.46 12.46
10-12-06 12.50 12.78 12.10 24,500 12.32 12.32
10-12-03 12.75 12.85 12.70 65,800 12.81 12.81
Date Open High Low Vol Cls adjCls
10-12-02 12.93 12.93 12.70 3,500 12.79 12.79
10-12-01 12.54 12.82 12.45 16,000 12.73 12.73
10-11-30 12.43 12.51 12.34 13,100 12.45 12.45
10-11-29 12.34 12.60 12.33 5,000 12.50 12.50
10-11-26 12.43 12.44 12.25 3,300 12.44 12.44
10-11-24 12.45 12.52 12.35 17,900 12.52 12.52
10-11-23 12.48 12.48 12.40 4,700 12.40 12.40
10-11-22 12.49 12.62 12.43 11,600 12.62 12.62
10-11-19 12.61 12.61 12.31 8,600 12.52 12.52
Date Open High Low Vol Cls adjCls
10-11-18 12.52 13.17 12.49 14,800 12.58 12.58
10-11-17 12.45 12.50 12.36 34,500 12.49 12.49
10-11-16 12.40 12.66 12.40 16,700 12.48 12.48
10-11-15 12.50 12.64 12.41 5,700 12.64 12.64
10-11-12 12.55 12.65 12.54 4,600 12.55 12.55
10-11-11 13.00 13.00 12.60 15,500 12.61 12.61
10-11-10 13.12 13.12 12.56 20,300 12.92 12.92
10-11-09 13.03 13.03 12.74 6,500 12.86 12.86
10-11-08 13.50 13.56 12.90 40,700 13.05 13.05
Date Open High Low Vol Cls adjCls
10-11-05 13.68 13.86 12.66 22,600 13.86 13.86
10-11-04 12.78 13.85 12.52 18,900 13.85 13.85
10-11-03 12.77 12.77 12.55 11,800 12.73 12.73
10-11-02 12.63 12.93 12.40 13,300 12.91 12.91
10-11-01 12.92 12.92 12.25 24,100 12.58 12.58
10-10-29 12.86 12.93 12.58 16,200 12.92 12.92
10-10-28 13.46 13.46 12.81 56,800 12.94 12.94
10-10-27 13.90 13.93 13.22 12,600 13.49 13.49
10-10-26 14.10 14.23 13.89 8,900 13.96 13.96
Date Open High Low Vol Cls adjCls
10-10-25 14.31 14.56 13.87 5,700 14.20 14.20
10-10-22 14.46 14.46 13.41 22,800 14.28 14.28
10-10-21 14.75 14.95 14.35 17,000 14.40 14.40
10-10-20 14.78 15.04 14.65 20,100 14.70 14.70
10-10-19 15.10 15.10 14.55 23,100 14.65 14.65
10-10-18 15.07 15.27 14.96 30,400 15.19 15.19
10-10-15 15.25 15.25 14.84 36,200 14.99 14.99
10-10-14 15.16 15.16 14.75 17,500 14.98 14.98
10-10-13 14.75 15.32 14.59 53,600 15.14 15.14
Date Open High Low Vol Cls adjCls
10-10-12 15.21 15.21 14.61 9,500 14.77 14.77
10-10-11 15.05 15.05 14.64 2,800 14.70 14.70
10-10-08 15.10 15.10 14.98 16,000 15.06 15.06
10-10-07 15.19 15.20 14.82 21,500 15.05 15.05
10-10-06 15.26 15.29 15.08 13,300 15.12 15.12
10-10-05 15.11 15.59 15.03 28,100 15.32 15.32
10-10-04 15.21 15.49 15.02 7,000 15.02 15.02
10-10-01 15.10 15.56 14.70 16,900 15.30 15.30
10-09-30 14.90 15.16 14.57 18,200 15.00 15.00
Date Open High Low Vol Cls adjCls
10-09-29 14.38 14.95 14.38 16,900 14.95 14.95
10-09-28 14.37 14.56 14.17 13,800 14.43 14.43
10-09-27 14.64 14.69 14.07 13,100 14.29 14.29
10-09-24 14.32 14.52 14.00 14,000 14.52 14.52
10-09-23 14.26 14.32 14.05 6,600 14.22 14.22
10-09-22 14.16 14.35 14.15 19,100 14.24 14.24
10-09-21 14.09 14.30 14.00 14,500 14.24 14.24
10-09-20 14.27 14.30 13.87 16,400 14.16 14.16
10-09-17 14.14 14.33 13.79 20,200 14.33 14.33
Date Open High Low Vol Cls adjCls
10-09-16 13.91 14.10 13.88 7,000 14.01 14.01
10-09-15 13.70 13.89 13.70 9,400 13.89 13.89
10-09-14 14.10 14.10 13.76 5,500 13.87 13.87
10-09-13 13.94 14.25 13.68 12,700 14.15 14.15
10-09-10 13.75 13.92 13.74 5,900 13.92 13.92
10-09-09 13.93 14.23 13.75 6,500 13.75 13.75
10-09-08 13.74 13.90 13.74 8,600 13.83 13.83
10-09-07 14.02 14.02 13.61 4,600 13.73 13.73
10-09-03 14.01 14.22 13.97 16,200 14.00 14.00
Date Open High Low Vol Cls adjCls
10-09-02 14.00 14.44 13.96 15,100 14.00 14.00
10-09-01 13.10 14.00 13.00 15,500 14.00 14.00
10-08-31 12.98 13.10 12.81 7,800 13.01 13.01
10-08-30 13.37 13.37 12.56 12,600 12.95 12.95
10-08-27 13.10 13.47 13.10 7,000 13.47 13.47
10-08-26 13.12 13.12 12.92 14,000 13.00 13.00
10-08-25 12.96 13.31 12.96 5,300 13.17 13.17
10-08-24 12.75 13.23 12.75 8,900 12.94 12.94
10-08-23 13.41 13.42 12.71 8,800 12.74 12.74
Date Open High Low Vol Cls adjCls
10-08-20 13.60 13.62 12.92 18,800 13.35 13.35
10-08-19 14.00 14.45 13.67 20,800 13.67 13.67
10-08-18 13.50 14.00 13.50 16,000 14.00 14.00
10-08-17 13.40 13.70 13.40 5,600 13.68 13.68
10-08-16 13.08 13.50 12.91 15,700 13.33 13.33
10-08-13 13.33 13.33 13.06 16,200 13.06 13.06
10-08-12 13.55 13.75 13.30 20,000 13.31 13.31
10-08-11 13.80 13.90 13.56 17,900 13.59 13.59
10-08-10 13.74 14.18 13.61 13,700 13.91 13.91
Date Open High Low Vol Cls adjCls
10-08-09 14.04 14.30 13.33 46,100 13.82 13.82
10-08-06 13.79 14.22 13.79 6,700 14.16 14.16
10-08-05 14.15 14.33 13.82 5,700 13.82 13.82
10-08-04 14.82 14.93 13.98 35,600 14.18 14.18
10-08-03 15.00 15.30 14.67 16,100 14.76 14.76
10-08-02 14.94 15.49 14.78 30,200 15.18 15.18
10-07-30 14.57 14.93 14.57 7,000 14.77 14.77
10-07-29 15.21 15.49 14.78 12,700 14.94 14.94
10-07-28 15.09 15.27 14.56 24,800 15.21 15.21
Date Open High Low Vol Cls adjCls
10-07-27 15.31 15.42 14.76 21,600 15.14 15.14
10-07-26 14.77 15.19 14.33 26,700 15.19 15.19
10-07-23 14.32 14.88 14.10 23,200 14.84 14.84
10-07-22 14.06 14.65 13.96 27,900 14.39 14.39
10-07-21 14.18 14.36 13.92 19,000 14.03 14.03
10-07-20 13.80 14.18 13.80 16,400 14.17 14.17
10-07-19 13.99 14.47 13.65 31,700 13.88 13.88
10-07-16 14.12 14.12 13.41 38,500 13.47 13.47
10-07-15 14.62 14.62 13.95 37,100 14.23 14.23
Date Open High Low Vol Cls adjCls
10-07-14 15.10 15.11 14.26 15,100 14.56 14.56
10-07-13 14.05 14.92 14.02 19,000 14.92 14.92
10-07-12 14.03 14.03 13.75 27,700 13.90 13.90
10-07-09 14.08 14.11 13.85 15,900 14.09 14.09
10-07-08 13.83 14.10 13.83 23,400 14.09 14.09
10-07-07 14.11 14.25 13.55 19,400 13.83 13.83
10-07-06 14.11 14.29 13.86 21,100 14.00 14.00
10-07-02 14.58 14.58 13.89 35,900 13.94 13.94
10-07-01 14.66 14.77 14.35 41,000 14.51 14.51
Date Open High Low Vol Cls adjCls
10-06-30 14.73 14.79 14.50 11,600 14.60 14.60
10-06-29 14.10 14.86 14.10 28,200 14.68 14.68
10-06-28 15.55 15.60 14.75 19,200 14.79 14.79
10-06-25 16.02 16.17 14.53 470,500 15.78 15.78
10-06-24 15.19 16.16 15.13 38,200 15.93 15.93
10-06-23 15.24 15.29 15.00 25,800 15.19 15.19
10-06-22 15.40 15.42 15.00 21,700 15.33 15.33
10-06-21 15.46 15.50 15.25 9,000 15.39 15.39
10-06-18 15.44 15.57 15.05 11,500 15.26 15.26
Date Open High Low Vol Cls adjCls
10-06-17 15.80 15.80 15.13 12,400 15.50 15.50
10-06-16 16.00 16.00 15.66 12,500 15.84 15.84
10-06-15 16.10 16.10 15.32 24,300 15.96 15.96
10-06-14 15.85 16.33 15.32 22,600 15.85 15.85
10-06-11 15.47 15.98 15.15 51,100 15.57 15.57
10-06-10 16.32 16.39 15.50 19,400 15.88 15.88
10-06-09 15.82 15.99 15.50 5,800 15.98 15.98
10-06-08 16.30 16.30 14.55 36,700 15.98 15.98
10-06-07 16.45 16.57 15.88 13,100 16.36 16.36
Date Open High Low Vol Cls adjCls
10-06-04 16.31 17.08 16.20 5,900 16.36 16.36
10-06-03 16.59 17.20 16.59 3,400 16.81 16.81
10-06-02 16.12 16.59 15.04 23,600 16.48 16.48
10-06-01 16.90 17.27 15.56 30,700 16.00 16.00
10-05-28 16.83 17.00 16.18 10,700 16.85 16.85
10-05-27 16.25 16.92 16.25 8,600 16.77 16.77
10-05-26 16.94 17.09 16.53 5,900 16.53 16.53
10-05-25 16.39 16.90 16.39 800 16.90 16.90
10-05-24 17.42 17.42 16.92 14,300 16.92 16.92
Date Open High Low Vol Cls adjCls
10-05-21 16.67 17.00 16.60 19,300 17.00 17.00
10-05-20 16.65 17.23 16.51 29,800 17.00 17.00
10-05-19 17.24 17.40 17.05 12,500 17.29 17.29
10-05-18 17.30 17.46 17.05 11,400 17.30 17.30
10-05-17 16.75 17.35 16.75 9,600 17.35 17.35
10-05-14 16.85 16.85 16.37 49,100 16.75 16.75
10-05-13 17.22 17.51 16.91 29,500 17.24 17.24
10-05-12 17.16 17.47 16.95 17,200 17.36 17.36
10-05-11 16.70 17.35 16.10 12,800 16.89 16.89
Date Open High Low Vol Cls adjCls
10-05-10 16.80 17.36 16.72 19,900 16.72 16.72
10-05-07 16.64 16.75 16.20 6,200 16.59 16.59
10-05-06 16.52 16.74 15.62 18,500 16.74 16.74
10-05-05 16.36 16.97 16.36 5,200 16.63 16.63
10-05-04 16.84 17.27 16.51 13,600 16.84 16.84
10-05-03 17.27 17.27 16.42 11,300 16.59 16.59
10-04-30 16.90 17.22 16.60 3,200 16.79 16.79
10-04-29 17.28 17.29 16.58 9,000 16.62 16.62
10-04-28 16.96 17.24 16.50 3,200 17.04 17.04
Date Open High Low Vol Cls adjCls
10-04-27 17.15 17.15 16.25 6,700 16.56 16.56
10-04-26 17.04 17.41 16.78 5,900 16.78 16.78
10-04-23 16.57 17.46 16.48 60,600 16.97 16.97
10-04-22 15.98 15.98 15.71 1,000 15.91 15.91
10-04-21 15.97 15.97 15.83 400 15.83 15.83
10-04-20 15.78 15.98 15.77 800 15.97 15.97
10-04-19 15.65 15.80 15.65 4,900 15.75 15.75
10-04-16 15.98 15.98 15.65 3,000 15.82 15.82
10-04-15 15.66 15.98 15.66 4,500 15.98 15.98
Date Open High Low Vol Cls adjCls
10-04-14 15.95 15.99 15.65 6,100 15.84 15.84
10-04-13 15.64 15.76 15.51 8,100 15.60 15.60
10-04-12 15.47 15.63 15.21 3,000 15.44 15.44
10-04-09 15.75 15.75 15.59 57,100 15.60 15.60
10-04-08 15.41 15.75 15.41 3,500 15.60 15.60
10-04-07 15.76 15.76 15.73 300 15.73 15.73
10-04-06 15.62 15.79 15.36 6,200 15.36 15.36
10-04-05 16.00 16.00 14.24 36,300 15.51 15.51
10-04-01 15.58 15.94 15.58 6,600 15.94 15.94
Date Open High Low Vol Cls adjCls
10-03-31 15.37 15.60 15.35 1,900 15.60 15.60
10-03-30 15.71 15.72 15.37 2,400 15.37 15.37
10-03-29 15.50 15.51 15.37 1,700 15.51 15.51
10-03-26 15.51 15.65 15.51 1,200 15.65 15.65
10-03-25 15.90 15.91 15.52 3,400 15.55 15.55
10-03-24 15.35 15.93 15.33 1,900 15.64 15.64
10-03-23 15.30 15.35 15.29 900 15.35 15.35
10-03-22 15.13 15.30 15.12 12,700 15.30 15.30
10-03-19 15.24 15.24 15.13 2,500 15.24 15.24
Date Open High Low Vol Cls adjCls
10-03-18 15.13 15.15 15.13 600 15.15 15.15
10-03-17 15.20 15.20 15.11 4,100 15.11 15.11
10-03-16 15.20 15.34 15.20 3,100 15.20 15.20
10-03-15 15.00 15.20 14.91 4,900 15.20 15.20
10-03-12 15.04 15.15 15.04 10,300 15.10 15.10
10-03-11 15.10 15.14 15.03 2,000 15.14 15.14
10-03-10 15.20 15.20 15.00 6,000 15.07 15.07
10-03-09 15.19 15.20 15.09 3,400 15.20 15.20
10-03-08 15.02 15.17 14.97 4,800 15.17 15.17
Date Open High Low Vol Cls adjCls
10-03-05 15.05 15.10 14.91 2,400 15.05 15.05
10-03-04 14.91 15.05 14.91 1,200 15.05 15.05
10-03-03 14.85 15.15 14.85 14,900 14.96 14.96
10-03-02 14.05 15.00 14.05 53,500 15.00 15.00
10-03-01 13.69 13.90 13.69 3,500 13.79 13.79
10-02-26 13.88 13.88 13.77 1,800 13.87 13.87
10-02-25 13.75 13.76 13.70 5,300 13.75 13.75
10-02-24 13.80 13.80 13.80 0 13.80 13.80
10-02-23 13.75 13.94 13.65 2,900 13.80 13.80
Date Open High Low Vol Cls adjCls
10-02-22 13.80 13.80 13.61 1,800 13.68 13.68
10-02-19 13.90 14.00 13.80 3,000 13.82 13.82
10-02-18 13.85 13.90 13.75 2,100 13.75 13.75
10-02-17 13.66 13.90 13.32 11,600 13.90 13.90
10-02-16 13.71 13.90 13.71 3,400 13.77 13.77
10-02-12 13.75 13.84 13.60 18,800 13.60 13.60
10-02-11 14.00 14.00 13.75 2,200 13.75 13.75
10-02-10 13.60 13.90 13.59 15,700 13.75 13.75
10-02-09 13.50 13.56 13.50 500 13.56 13.56
Date Open High Low Vol Cls adjCls
10-02-08 13.65 13.65 13.55 400 13.55 13.55
10-02-05 13.60 13.60 13.49 4,300 13.50 13.50
10-02-04 13.50 13.60 13.44 4,600 13.50 13.50
10-02-03 13.50 13.60 13.41 8,900 13.60 13.60
10-02-02 13.13 13.50 13.01 5,900 13.50 13.50
10-02-01 12.48 13.14 12.48 6,600 13.13 13.13
10-01-29 12.62 12.83 12.62 5,300 12.72 12.72
10-01-28 12.81 12.81 12.30 4,300 12.65 12.65
10-01-27 12.50 12.75 12.42 13,600 12.50 12.50
Date Open High Low Vol Cls adjCls
10-01-26 12.44 12.50 12.36 4,400 12.45 12.45
10-01-25 11.90 12.24 11.90 800 12.24 12.24
10-01-22 12.20 12.20 11.80 1,500 11.80 11.80
10-01-21 12.20 12.30 11.94 4,100 12.16 12.16
10-01-20 11.98 12.45 11.84 8,400 12.14 12.14
10-01-19 12.13 12.50 11.99 26,000 12.01 12.01
10-01-15 11.85 12.25 11.85 9,800 12.14 12.14
10-01-14 11.59 11.97 11.59 4,400 11.81 11.81
10-01-13 11.50 11.97 10.80 12,500 11.97 11.97
Date Open High Low Vol Cls adjCls
10-01-12 11.74 11.74 11.43 300 11.43 11.43
10-01-11 11.70 11.96 11.55 5,100 11.66 11.66
10-01-08 10.98 11.00 10.98 1,200 11.00 11.00
10-01-07 10.79 11.00 10.69 1,700 10.87 10.87
10-01-06 10.72 10.72 10.50 3,600 10.70 10.70
10-01-05 10.87 11.05 10.30 4,300 10.30 10.30
10-01-04 10.76 10.94 10.76 5,700 10.94 10.94
09-12-31 10.99 10.99 10.20 5,000 10.86 10.86
09-12-30 11.40 11.42 10.80 1,300 10.90 10.90
Date Open High Low Vol Cls adjCls
09-12-29 11.34 11.34 11.25 300 11.25 11.25
09-12-28 11.50 11.80 11.00 4,900 11.42 11.42
09-12-24 11.00 11.00 11.00 0 11.00 11.00
09-12-23 11.12 11.12 11.00 2,100 11.00 11.00
09-12-22 11.10 11.15 10.65 5,600 11.15 11.15
09-12-21 11.30 11.30 10.94 1,500 11.13 11.13
09-12-18 10.95 11.30 10.92 2,000 11.30 11.30
09-12-17 11.50 11.85 11.00 6,600 11.16 11.16
09-12-16 11.22 11.40 11.21 5,400 11.29 11.29
Date Open High Low Vol Cls adjCls
09-12-15 11.06 11.15 11.05 4,200 11.15 11.15
09-12-14 10.74 11.25 10.74 3,900 11.15 11.15
09-12-11 10.75 10.75 10.74 1,200 10.74 10.74
09-12-10 10.81 10.98 10.74 2,400 10.74 10.74
09-12-09 10.70 10.78 10.70 1,600 10.75 10.75
09-12-08 10.44 10.78 10.44 1,200 10.73 10.73
09-12-07 10.51 10.60 10.19 1,000 10.60 10.60
09-12-04 10.25 10.48 9.60 8,500 10.47 10.47
09-12-03 10.11 10.97 10.11 2,400 10.36 10.36
Date Open High Low Vol Cls adjCls
09-12-02 9.70 10.20 9.60 4,500 10.05 10.05
09-12-01 10.48 10.48 9.47 25,300 9.66 9.66
09-11-30 10.26 10.50 10.10 2,200 10.48 10.48
09-11-27 10.36 10.50 10.00 1,800 10.24 10.24
09-11-25 10.35 10.86 10.00 8,000 10.44 10.44
09-11-24 10.90 10.90 10.50 2,900 10.62 10.62
09-11-23 10.72 10.95 10.50 3,900 10.95 10.95
09-11-20 10.88 10.97 10.75 900 10.97 10.97
09-11-19 10.86 11.10 10.86 3,200 11.00 11.00
Date Open High Low Vol Cls adjCls
09-11-18 10.49 10.81 10.05 6,000 10.81 10.81
09-11-17 10.45 10.60 10.45 900 10.56 10.56
09-11-16 10.52 10.75 10.52 2,800 10.60 10.60
09-11-13 10.60 11.00 10.60 5,100 10.75 10.75
09-11-12 11.00 11.16 10.81 4,400 11.16 11.16
09-11-11 10.91 11.00 10.90 2,700 11.00 11.00
09-11-10 11.00 11.21 10.93 1,800 11.21 11.21
09-11-09 10.90 11.38 10.90 4,500 11.20 11.20
09-11-06 11.49 11.49 11.10 2,900 11.39 11.39
Date Open High Low Vol Cls adjCls
09-11-05 10.58 11.30 10.58 4,100 11.30 11.30
09-11-04 9.65 10.75 9.65 11,500 10.34 10.34
09-11-03 9.10 9.45 8.28 7,600 9.45 9.45
09-11-02 8.93 9.79 8.86 12,400 9.30 9.30
09-10-30 8.83 9.02 8.83 2,100 8.84 8.84
09-10-29 9.18 9.18 8.90 23,600 8.90 8.90
09-10-28 9.41 9.41 9.03 11,400 9.12 9.12
09-10-27 9.59 9.65 9.28 8,600 9.55 9.55
09-10-26 9.79 9.80 9.10 12,300 9.10 9.10
Date Open High Low Vol Cls adjCls
09-10-23 8.80 10.48 8.30 89,900 9.65 9.65
09-10-22 7.60 7.86 7.60 30,000 7.77 7.77
09-10-21 7.81 7.81 7.52 2,900 7.62 7.62
09-10-20 7.75 7.89 7.63 11,700 7.63 7.63
09-10-19 7.85 7.95 7.73 5,200 7.73 7.73
09-10-16 7.53 7.73 7.53 600 7.73 7.73
09-10-15 7.75 7.80 7.66 13,700 7.68 7.68
09-10-14 7.72 7.74 7.72 1,300 7.74 7.74
09-10-13 7.69 7.71 7.60 10,700 7.71 7.71
Date Open High Low Vol Cls adjCls
09-10-12 7.68 7.68 7.67 1,000 7.67 7.67
09-10-09 7.67 7.67 7.67 300 7.67 7.67
09-10-08 7.75 7.75 7.75 300 7.75 7.75
09-10-07 7.67 7.75 7.65 3,000 7.66 7.66
09-10-06 7.77 7.95 7.68 5,000 7.68 7.68
09-10-05 7.75 7.90 7.75 12,500 7.78 7.78
09-10-02 7.86 7.86 7.85 2,600 7.85 7.85
09-10-01 8.00 8.00 7.82 1,000 7.91 7.91
09-09-30 8.02 8.02 8.00 800 8.00 8.00
Date Open High Low Vol Cls adjCls
09-09-29 8.15 8.15 8.00 7,600 8.00 8.00
09-09-28 8.13 8.13 8.13 0 8.13 8.13
09-09-25 8.11 8.25 8.11 700 8.13 8.13
09-09-24 8.15 8.15 8.07 4,000 8.12 8.12
09-09-23 8.40 8.40 8.26 1,300 8.26 8.26
09-09-22 8.31 8.32 8.21 600 8.22 8.22
09-09-21 8.37 8.40 8.31 3,100 8.34 8.34
09-09-18 7.90 8.73 7.84 10,600 8.73 8.73
09-09-17 8.00 8.00 7.99 3,600 7.99 7.99
Date Open High Low Vol Cls adjCls
09-09-16 8.21 8.22 8.00 13,800 8.00 8.00
09-09-15 8.05 8.24 8.05 3,200 8.23 8.23
09-09-14 8.29 8.29 8.08 5,000 8.09 8.09
09-09-11 8.16 8.26 8.11 1,800 8.11 8.11
09-09-10 8.25 8.25 8.16 1,700 8.16 8.16
09-09-09 8.21 8.24 8.01 800 8.24 8.24
09-09-08 8.17 8.26 8.17 1,000 8.20 8.20
09-09-04 8.33 8.33 8.33 0 8.33 8.33
09-09-03 8.36 8.47 8.33 8,200 8.33 8.33
Date Open High Low Vol Cls adjCls
09-09-02 8.40 8.40 8.35 1,000 8.35 8.35
09-09-01 8.59 8.59 8.44 2,100 8.44 8.44
09-08-31 8.56 8.56 8.00 6,000 8.34 8.34
09-08-28 8.78 8.92 8.47 24,300 8.68 8.68
09-08-27 9.05 9.05 8.66 4,800 8.86 8.86
09-08-26 9.15 9.15 9.07 500 9.11 9.11
09-08-25 9.06 9.13 9.06 1,300 9.10 9.10
09-08-24 9.15 9.15 9.06 1,600 9.06 9.06
09-08-21 9.00 9.15 9.00 2,100 9.14 9.14
Date Open High Low Vol Cls adjCls
09-08-20 9.02 9.16 9.00 1,600 9.15 9.15
09-08-19 9.21 9.23 9.04 5,000 9.04 9.04
09-08-18 9.01 9.23 8.99 3,300 9.22 9.22
09-08-17 8.99 9.00 8.84 1,500 8.95 8.95
09-08-14 8.99 9.15 8.84 50,000 9.04 9.04
09-08-13 8.59 8.59 8.54 500 8.54 8.54
09-08-12 8.55 8.57 8.55 1,000 8.55 8.55
09-08-11 8.52 8.52 8.50 300 8.50 8.50
09-08-10 8.90 8.90 8.10 4,400 8.53 8.53
Date Open High Low Vol Cls adjCls
09-08-07 8.50 8.98 8.50 2,600 8.97 8.97
09-08-06 8.28 8.49 8.28 1,300 8.49 8.49
09-08-05 8.43 8.43 8.42 600 8.42 8.42
09-08-04 8.42 8.42 8.42 400 8.42 8.42
09-08-03 8.43 8.45 8.30 2,100 8.42 8.42
09-07-31 8.45 8.45 8.45 100 8.45 8.45
09-07-30 8.56 8.56 7.72 2,200 8.50 8.50
09-07-29 8.59 8.59 8.57 300 8.57 8.57
09-07-28 8.46 8.60 8.46 1,600 8.60 8.60
Date Open High Low Vol Cls adjCls
09-07-27 8.47 8.60 8.18 12,900 8.60 8.60
09-07-24 8.65 8.65 8.50 5,500 8.50 8.50
09-07-23 8.00 8.65 7.93 22,900 8.65 8.65
09-07-22 7.90 7.95 7.90 300 7.94 7.94
09-07-21 7.65 7.80 7.59 1,400 7.70 7.70
09-07-20 7.00 7.65 7.00 3,300 7.50 7.50
09-07-17 6.80 7.00 6.80 3,200 7.00 7.00
09-07-16 6.70 6.85 6.65 12,200 6.80 6.80
09-07-15 6.75 6.82 6.65 3,800 6.82 6.82
Date Open High Low Vol Cls adjCls
09-07-14 6.67 6.67 6.67 0 6.67 6.67
09-07-13 6.69 6.75 6.67 4,900 6.67 6.67
09-07-10 6.60 6.71 6.59 2,800 6.71 6.71
09-07-09 6.69 6.73 6.68 1,600 6.73 6.73
09-07-08 6.68 6.68 6.68 0 6.68 6.68
09-07-07 6.74 6.74 6.68 1,700 6.68 6.68
09-07-06 6.81 6.82 6.80 11,100 6.80 6.80
09-07-02 6.87 6.87 6.86 300 6.87 6.87
09-07-01 6.90 6.99 6.89 2,400 6.89 6.89
Date Open High Low Vol Cls adjCls
09-06-30 6.85 6.89 6.85 2,600 6.88 6.88
09-06-29 6.70 6.84 6.70 3,700 6.84 6.84
09-06-26 6.85 6.85 6.85 200 6.85 6.85
09-06-25 6.71 6.71 6.71 0 6.71 6.71
09-06-24 6.65 6.85 6.50 2,600 6.71 6.71
09-06-23 6.85 6.85 6.75 2,600 6.85 6.85
09-06-22 6.85 6.85 6.35 11,600 6.72 6.72
09-06-19 6.93 6.94 6.93 500 6.94 6.94
09-06-18 6.88 6.88 6.88 200 6.88 6.88
Date Open High Low Vol Cls adjCls
09-06-17 6.84 6.85 6.69 3,300 6.83 6.83
09-06-16 7.14 7.14 6.90 2,300 6.90 6.90
09-06-15 7.31 7.45 6.90 4,300 7.14 7.14
09-06-12 7.60 7.70 7.46 900 7.46 7.46
09-06-11 7.46 7.65 7.28 4,800 7.60 7.60
09-06-10 7.65 7.65 7.60 1,400 7.61 7.61
09-06-09 7.64 7.71 7.58 3,500 7.61 7.61
09-06-08 7.66 7.66 7.64 900 7.66 7.66
09-06-05 7.70 7.71 7.65 7,000 7.65 7.65
Date Open High Low Vol Cls adjCls
09-06-04 7.72 7.72 7.28 2,000 7.60 7.60
09-06-03 7.57 7.72 7.47 1,200 7.72 7.72
09-06-02 7.71 7.72 7.68 24,700 7.72 7.72
09-06-01 7.53 7.95 7.53 2,800 7.71 7.71
09-05-29 7.83 7.83 7.17 4,100 7.70 7.70
09-05-28 8.05 8.05 7.08 17,100 7.50 7.50
09-05-27 6.18 9.00 6.18 23,400 9.00 9.00
09-05-26 6.04 6.04 5.98 2,300 6.04 6.04
09-05-22 5.91 6.04 5.90 1,000 6.04 6.04
Date Open High Low Vol Cls adjCls
09-05-21 6.31 6.31 5.75 8,400 5.76 5.76
09-05-20 6.11 6.16 6.11 600 6.15 6.15
09-05-19 6.10 6.11 6.09 1,500 6.11 6.11
09-05-18 5.86 6.10 5.86 1,400 6.10 6.10
09-05-15 5.72 5.82 5.53 6,400 5.71 5.71
09-05-14 5.66 5.71 5.66 5,300 5.71 5.71
09-05-13 5.70 5.70 5.65 6,100 5.70 5.70
09-05-12 5.84 5.84 5.69 5,300 5.75 5.75
09-05-11 5.65 5.65 5.61 1,000 5.62 5.62
Date Open High Low Vol Cls adjCls
09-05-08 5.55 5.70 5.55 2,000 5.70 5.70
09-05-07 5.52 5.72 5.52 2,300 5.60 5.60
09-05-06 5.62 5.77 5.50 2,900 5.55 5.55
09-05-05 5.60 5.71 5.60 6,400 5.62 5.62
09-05-04 5.75 5.75 5.59 5,400 5.64 5.64
09-05-01 5.99 6.14 5.99 800 6.01 6.01
09-04-30 6.01 6.15 5.90 6,800 5.99 5.99
09-04-29 6.25 6.25 6.05 3,800 6.20 6.20
09-04-28 6.23 6.25 6.23 1,400 6.25 6.25
Date Open High Low Vol Cls adjCls
09-04-27 6.17 6.29 6.14 900 6.14 6.14
09-04-24 6.25 6.75 5.63 20,600 6.08 6.08
09-04-23 6.20 6.20 6.20 100 6.20 6.20
09-04-22 5.90 6.20 5.90 5,400 6.20 6.20
09-04-21 6.00 6.00 5.83 3,900 5.90 5.90
09-04-20 5.84 6.00 5.84 5,300 5.98 5.98
09-04-17 5.30 5.69 5.30 11,600 5.69 5.69
09-04-16 5.19 5.43 5.19 3,300 5.43 5.43
09-04-15 5.15 5.18 5.15 200 5.18 5.18
Date Open High Low Vol Cls adjCls
09-04-14 5.09 5.14 5.09 200 5.14 5.14
09-04-13 5.00 5.09 4.92 500 5.09 5.09
09-04-09 5.00 5.00 4.99 2,900 5.00 5.00
09-04-08 4.90 4.91 4.89 3,000 4.90 4.90
09-04-07 4.90 4.90 4.90 100 4.90 4.90
09-04-06 4.90 4.90 4.90 300 4.90 4.90
09-04-03 4.94 4.94 4.94 0 4.94 4.94
09-04-02 4.48 4.94 4.45 10,800 4.94 4.94
09-04-01 4.33 4.33 4.33 0 4.33 4.33
Date Open High Low Vol Cls adjCls
09-03-31 4.25 4.42 4.25 17,800 4.33 4.33
09-03-30 4.35 4.35 4.25 1,800 4.27 4.27
09-03-27 4.40 4.50 4.40 300 4.50 4.50
09-03-26 4.25 4.30 4.25 5,500 4.30 4.30
09-03-25 4.25 4.41 4.25 2,600 4.40 4.40
09-03-24 4.45 4.45 4.40 700 4.40 4.40
09-03-23 4.30 4.60 4.30 5,600 4.60 4.60
09-03-20 4.42 4.42 4.42 100 4.42 4.42
09-03-19 4.20 4.35 4.20 1,700 4.35 4.35
Date Open High Low Vol Cls adjCls
09-03-18 4.08 4.08 4.00 3,400 4.08 4.08
09-03-17 4.05 4.10 4.04 1,200 4.05 4.05
09-03-16 3.90 4.01 3.90 300 4.01 4.01
09-03-13 4.06 4.06 4.06 0 4.06 4.06
09-03-12 3.75 4.09 3.75 4,600 4.06 4.06
09-03-11 3.75 3.75 3.75 400 3.75 3.75
09-03-10 3.65 3.75 3.53 2,300 3.75 3.75
09-03-09 3.77 3.89 3.76 2,200 3.76 3.76
09-03-06 3.89 3.89 3.89 0 3.89 3.89
Date Open High Low Vol Cls adjCls
09-03-05 3.89 3.89 3.89 0 3.89 3.89
09-03-04 3.81 3.89 3.81 400 3.89 3.89
09-03-03 3.92 3.92 3.50 8,600 3.69 3.69
09-03-02 4.25 4.25 3.71 11,600 4.01 4.01
09-02-27 4.15 4.25 4.00 79,900 4.25 4.25
09-02-26 4.06 4.26 4.06 3,900 4.25 4.25
09-02-25 4.09 4.09 4.09 0 4.09 4.09
09-02-24 4.00 4.09 4.00 1,100 4.09 4.09
09-02-23 3.66 4.00 3.66 2,400 4.00 4.00
Date Open High Low Vol Cls adjCls
09-02-20 3.90 4.00 3.89 1,900 4.00 4.00
09-02-19 4.01 4.01 4.00 4,200 4.00 4.00
09-02-18 3.92 4.01 3.85 8,400 4.01 4.01
09-02-17 3.93 3.93 3.81 3,100 3.81 3.81
09-02-13 4.09 4.14 4.05 700 4.05 4.05
09-02-12 4.15 4.15 4.15 38,400 4.15 4.15
09-02-11 4.16 4.20 4.15 700 4.15 4.15
09-02-10 4.30 4.30 4.30 0 4.30 4.30
09-02-09 4.24 4.30 4.15 2,900 4.30 4.30
Date Open High Low Vol Cls adjCls
09-02-06 4.25 4.31 4.25 2,300 4.31 4.31
09-02-05 4.25 4.25 4.25 0 4.25 4.25
09-02-04 4.16 4.25 4.16 700 4.25 4.25
09-02-03 4.25 4.25 3.99 60,100 4.19 4.19
09-02-02 3.91 4.25 3.91 3,000 4.25 4.25
09-01-30 3.67 4.00 3.67 6,200 3.80 3.80
09-01-29 3.39 3.60 3.38 13,200 3.52 3.52
09-01-28 3.18 3.44 3.18 7,300 3.44 3.44
09-01-27 3.14 3.16 3.14 800 3.15 3.15
Date Open High Low Vol Cls adjCls
09-01-26 3.07 3.19 2.72 11,600 3.19 3.19
09-01-23 3.10 3.10 3.10 200 3.10 3.10
09-01-22 3.20 3.20 3.20 500 3.20 3.20
09-01-21 3.20 3.36 3.10 5,700 3.10 3.10
09-01-20 3.11 3.11 3.11 0 3.11 3.11
09-01-16 3.05 3.11 2.96 800 3.11 3.11
09-01-15 3.00 3.10 2.90 537,000 2.95 2.95
09-01-14 3.10 3.28 3.05 27,100 3.05 3.05
09-01-13 3.34 3.44 3.19 17,300 3.20 3.20
Date Open High Low Vol Cls adjCls
09-01-12 3.35 3.53 3.20 31,200 3.25 3.25
09-01-09 3.12 3.13 3.08 14,000 3.08 3.08
09-01-08 3.35 3.35 3.18 900 3.22 3.22
09-01-07 3.35 3.49 3.35 2,000 3.45 3.45
09-01-06 3.49 3.52 3.32 9,300 3.40 3.40
09-01-05 3.44 3.50 3.44 3,600 3.50 3.50
09-01-02 3.56 3.56 3.46 3,400 3.54 3.54
08-12-31 3.25 3.71 3.20 3,400 3.71 3.71
08-12-30 3.27 3.30 3.05 16,500 3.20 3.20
Date Open High Low Vol Cls adjCls
08-12-29 3.45 3.47 3.34 5,300 3.37 3.37
08-12-26 3.45 3.45 3.45 800 3.45 3.45
08-12-24 3.61 3.61 3.27 6,400 3.50 3.50
08-12-23 3.70 3.70 3.60 9,100 3.61 3.61
08-12-22 3.71 3.80 3.61 17,400 3.80 3.80
08-12-19 3.70 3.77 3.64 9,100 3.65 3.65
08-12-18 3.78 3.78 3.78 100 3.78 3.78
08-12-17 3.79 3.80 3.70 2,200 3.80 3.80
08-12-16 3.79 3.79 3.75 300 3.79 3.79
Date Open High Low Vol Cls adjCls
08-12-15 3.82 3.99 3.56 31,000 3.66 3.66
08-12-12 3.67 3.86 3.67 3,300 3.86 3.86
08-12-11 4.05 4.05 3.90 3,300 3.90 3.90
08-12-10 3.94 4.14 3.94 4,000 4.09 4.09
08-12-09 3.71 3.90 3.71 900 3.90 3.90
08-12-08 3.96 3.96 3.70 3,400 3.76 3.76
08-12-05 3.71 3.89 3.70 8,600 3.75 3.75
08-12-04 3.66 3.85 3.66 4,200 3.80 3.80
08-12-03 3.79 3.94 3.78 6,900 3.94 3.94
Date Open High Low Vol Cls adjCls
08-12-02 3.85 4.00 3.70 7,500 3.88 3.88
08-12-01 4.34 4.54 3.45 17,600 3.45 3.45
08-11-28 4.71 4.71 4.71 0 4.71 4.71
08-11-26 4.26 4.71 4.26 6,300 4.71 4.71
08-11-25 4.26 4.27 4.07 14,000 4.27 4.27
08-11-24 4.26 4.48 4.26 10,200 4.26 4.26
08-11-21 4.51 4.51 4.32 2,700 4.32 4.32
08-11-20 4.78 4.78 4.50 8,500 4.50 4.50
08-11-19 4.78 4.79 4.77 900 4.79 4.79
Date Open High Low Vol Cls adjCls
08-11-18 4.85 5.10 4.83 3,800 5.05 5.05
08-11-17 5.36 5.39 5.36 1,500 5.36 5.36
08-11-14 5.60 5.60 5.57 800 5.57 5.57
08-11-13 5.50 5.75 5.50 2,300 5.75 5.75
08-11-12 5.61 5.95 5.61 5,000 5.72 5.72
08-11-11 5.75 5.75 5.75 0 5.75 5.75
08-11-10 5.69 5.75 5.69 900 5.75 5.75
08-11-07 5.57 5.98 5.57 3,400 5.71 5.71
08-11-06 5.90 6.05 5.86 10,400 5.96 5.96
Date Open High Low Vol Cls adjCls
08-11-05 6.10 6.12 6.06 1,300 6.06 6.06
08-11-04 6.15 6.20 6.15 400 6.15 6.15
08-11-03 6.01 6.14 6.01 5,400 6.14 6.14
08-10-31 6.07 6.29 6.06 12,900 6.29 6.29
08-10-30 6.11 6.11 6.11 0 6.11 6.11
08-10-29 6.23 6.35 6.11 8,400 6.11 6.11
08-10-28 6.14 6.23 6.06 400 6.23 6.23
08-10-27 6.15 6.25 6.06 6,700 6.23 6.23
08-10-24 5.82 5.88 5.65 6,400 5.80 5.80
Date Open High Low Vol Cls adjCls
08-10-23 6.05 6.05 6.05 0 6.05 6.05
08-10-22 6.07 6.37 6.05 4,700 6.05 6.05
08-10-21 6.50 6.50 6.35 2,200 6.35 6.35
08-10-20 5.63 6.75 5.63 6,600 6.51 6.51
08-10-17 5.88 6.03 5.70 11,900 5.75 5.75
08-10-16 6.50 6.50 5.98 3,500 5.98 5.98
08-10-15 6.70 6.70 6.50 1,400 6.50 6.50
08-10-14 6.62 6.85 6.47 30,300 6.60 6.60
08-10-13 6.18 6.39 6.00 8,900 6.12 6.12
Date Open High Low Vol Cls adjCls
08-10-10 5.70 6.15 5.05 9,200 6.15 6.15
08-10-09 5.80 5.84 5.40 3,100 5.55 5.55
08-10-08 5.45 5.85 5.45 3,800 5.85 5.85
08-10-07 6.11 6.22 5.75 5,800 5.92 5.92
08-10-06 6.23 6.23 5.87 900 6.08 6.08
08-10-03 6.21 6.74 6.21 1,400 6.42 6.42
08-10-02 6.44 6.80 6.40 1,700 6.40 6.40
08-10-01 8.35 8.35 6.50 22,100 6.70 6.70
08-09-30 6.01 8.35 6.01 43,300 8.35 8.35
Date Open High Low Vol Cls adjCls
08-09-29 6.72 6.73 6.10 7,000 6.13 6.13
08-09-26 6.65 6.74 6.61 1,000 6.71 6.71
08-09-25 6.50 6.75 6.50 8,300 6.74 6.74
08-09-24 6.35 6.40 6.34 1,100 6.40 6.40
08-09-23 5.81 6.25 5.81 8,700 6.25 6.25
08-09-22 6.29 6.50 5.80 16,500 6.03 6.03
08-09-19 6.25 6.42 6.16 3,100 6.41 6.41
08-09-18 6.70 6.71 6.51 6,800 6.51 6.51
08-09-17 6.63 6.87 6.57 5,700 6.70 6.70
Date Open High Low Vol Cls adjCls
08-09-16 6.58 6.70 6.55 6,300 6.70 6.70
08-09-15 6.62 6.69 6.58 1,700 6.69 6.69
08-09-12 6.06 6.70 6.06 4,000 6.64 6.64
08-09-11 6.74 6.87 6.47 4,000 6.60 6.60
08-09-10 6.98 6.98 6.55 8,600 6.68 6.68
08-09-09 6.95 6.95 6.70 2,300 6.93 6.93
08-09-08 6.99 6.99 6.80 1,600 6.97 6.97
08-09-05 6.80 6.95 6.72 2,900 6.89 6.89
08-09-04 6.74 6.95 6.60 9,400 6.89 6.89
Date Open High Low Vol Cls adjCls
08-09-03 6.85 6.99 6.75 3,900 6.99 6.99
08-09-02 7.00 7.00 6.80 8,900 6.85 6.85
08-08-29 6.86 7.04 6.86 5,600 6.95 6.95
08-08-28 7.00 7.00 6.83 4,900 6.91 6.91
08-08-27 7.00 7.00 6.90 5,600 6.91 6.91
08-08-26 7.08 7.30 6.88 12,800 7.00 7.00
08-08-25 6.99 7.05 6.70 7,200 7.00 7.00
08-08-22 6.73 7.03 6.65 3,800 6.87 6.87
08-08-21 6.76 6.90 6.65 3,600 6.90 6.90
Date Open High Low Vol Cls adjCls
08-08-20 6.30 6.99 6.15 7,400 6.94 6.94
08-08-19 5.84 6.30 5.84 3,500 6.20 6.20
08-08-18 5.70 6.10 5.70 18,900 6.10 6.10
08-08-15 5.09 6.70 5.00 92,500 5.75 5.75
08-08-14 4.89 5.03 4.56 17,400 4.70 4.70
08-08-13 5.00 5.00 5.00 4,700 5.00 5.00
08-08-12 5.11 5.11 4.93 3,400 4.96 4.96
08-08-11 4.75 5.12 4.75 12,200 5.11 5.11
08-08-08 4.86 4.94 4.75 3,900 4.94 4.94
Date Open High Low Vol Cls adjCls
08-08-07 4.75 4.82 4.75 3,500 4.81 4.81
08-08-06 4.68 4.79 4.68 1,600 4.75 4.75
08-08-05 4.30 4.58 4.20 6,400 4.58 4.58
08-08-04 4.19 4.19 4.19 500 4.19 4.19
08-08-01 4.34 4.44 4.12 6,300 4.12 4.12
08-07-31 4.26 4.35 4.25 1,200 4.35 4.35
08-07-30 4.25 4.40 4.23 7,900 4.23 4.23
08-07-29 4.25 4.52 4.25 5,900 4.35 4.35
08-07-28 4.67 4.67 4.25 8,800 4.25 4.25
Date Open High Low Vol Cls adjCls
08-07-25 4.71 4.71 4.55 2,800 4.55 4.55
08-07-24 4.82 4.82 4.82 500 4.82 4.82
08-07-23 4.53 4.83 4.53 3,300 4.83 4.83
08-07-22 4.46 4.50 4.46 500 4.50 4.50
08-07-21 4.50 4.58 4.41 5,100 4.46 4.46
08-07-18 4.51 4.60 4.51 4,100 4.55 4.55
08-07-17 4.70 4.84 4.57 8,000 4.60 4.60
08-07-16 4.60 4.83 4.50 2,900 4.82 4.82
08-07-15 4.58 4.70 4.45 5,000 4.70 4.70
Date Open High Low Vol Cls adjCls
08-07-14 4.90 4.90 4.50 10,600 4.57 4.57
08-07-11 4.62 4.87 4.54 7,800 4.79 4.79
08-07-10 4.27 4.59 4.27 42,400 4.57 4.57
08-07-09 4.35 4.50 4.26 5,300 4.36 4.36
08-07-08 4.31 4.35 4.21 4,500 4.31 4.31
08-07-07 3.95 4.25 3.95 7,700 4.25 4.25
08-07-03 4.00 4.00 3.98 2,000 4.00 4.00
08-07-02 3.75 3.85 3.75 4,100 3.85 3.85
08-07-01 3.70 3.75 3.70 1,100 3.75 3.75
Date Open High Low Vol Cls adjCls
08-06-30 3.64 3.73 3.64 7,400 3.65 3.65
08-06-27 3.66 3.80 3.48 9,600 3.70 3.70
08-06-26 3.95 3.95 3.70 14,900 3.70 3.70
08-06-25 3.75 4.05 3.75 25,900 3.94 3.94
08-06-24 3.55 3.70 3.20 32,100 3.70 3.70
08-06-23 4.31 4.35 3.50 52,200 3.51 3.51
08-06-20 4.57 4.83 3.96 49,800 3.96 3.96
08-06-19 4.75 4.87 4.31 53,600 4.51 4.51
08-06-18 3.60 4.30 3.60 44,900 4.25 4.25
Date Open High Low Vol Cls adjCls
08-06-17 3.49 3.75 3.38 31,100 3.72 3.72
08-06-16 3.59 3.59 3.30 22,500 3.40 3.40
08-06-13 2.89 3.75 2.89 62,100 3.30 3.30
08-06-12 2.50 3.00 2.40 77,800 2.85 2.85
08-06-11 2.15 2.39 2.11 71,500 2.29 2.29
08-06-10 2.74 2.74 2.09 55,900 2.09 2.09
08-06-09 2.85 2.93 2.66 89,300 2.66 2.66
08-06-06 2.90 2.92 2.86 11,100 2.90 2.90
08-06-05 2.99 3.05 2.92 26,000 2.94 2.94
Date Open High Low Vol Cls adjCls
08-06-04 3.00 3.08 2.95 34,100 2.99 2.99
08-06-03 3.05 3.05 2.98 15,200 3.04 3.04
08-06-02 3.08 3.08 3.00 16,700 3.02 3.02
08-05-30 3.02 3.08 2.96 10,000 2.97 2.97
08-05-29 2.91 3.10 2.91 42,900 2.95 2.95
08-05-28 3.00 3.09 2.92 82,200 2.95 2.95
08-05-27 3.01 3.09 2.95 18,900 3.02 3.02
08-05-23 3.31 3.31 2.35 55,800 3.02 3.02
08-05-22 3.50 3.51 3.30 6,700 3.36 3.36
Date Open High Low Vol Cls adjCls
08-05-21 3.51 3.51 3.50 2,000 3.51 3.51
08-05-20 3.65 3.65 3.56 22,200 3.56 3.56
08-05-19 3.65 3.83 3.65 6,800 3.65 3.65
08-05-16 3.60 3.85 3.60 13,800 3.65 3.65
08-05-15 3.82 3.83 3.65 7,900 3.66 3.66
08-05-14 3.94 3.95 3.78 10,100 3.78 3.78
08-05-13 3.98 3.99 3.91 13,600 3.91 3.91
08-05-12 4.00 4.00 3.91 16,900 3.94 3.94
08-05-09 4.01 4.02 3.90 43,400 3.90 3.90
Date Open High Low Vol Cls adjCls
08-05-08 4.06 4.14 4.01 22,200 4.02 4.02
08-05-07 4.40 4.40 4.05 9,300 4.06 4.06
08-05-06 4.46 4.46 4.45 2,500 4.45 4.45
08-05-05 4.47 4.50 4.31 11,500 4.45 4.45
08-05-02 4.64 4.64 4.46 1,600 4.46 4.46
08-05-01 4.30 4.55 4.30 7,800 4.36 4.36
08-04-30 4.35 4.70 4.34 12,100 4.40 4.40
08-04-29 4.39 4.39 4.15 7,900 4.34 4.34
08-04-28 4.25 4.25 4.07 5,900 4.15 4.15
Date Open High Low Vol Cls adjCls
08-04-25 4.07 4.20 3.91 8,300 4.06 4.06
08-04-24 3.64 4.18 3.50 23,100 3.95 3.95
08-04-23 3.99 3.99 3.52 16,600 3.60 3.60
08-04-22 4.34 4.35 3.80 18,600 3.91 3.91
08-04-21 4.49 4.49 4.30 5,300 4.30 4.30
08-04-18 4.37 4.59 4.37 20,700 4.43 4.43
08-04-17 4.51 4.61 4.41 10,400 4.41 4.41
08-04-16 4.75 4.80 4.36 39,900 4.60 4.60
08-04-15 4.80 4.80 4.45 67,000 4.65 4.65
Date Open High Low Vol Cls adjCls
08-04-14 5.11 5.40 4.75 31,700 4.80 4.80
08-04-11 6.75 6.75 4.98 150,300 5.00 5.00
08-04-10 6.85 7.34 6.85 11,500 7.01 7.01
08-04-09 7.30 7.45 7.30 2,800 7.45 7.45
08-04-08 7.17 7.26 7.05 3,300 7.26 7.26
08-04-07 7.45 7.45 7.40 600 7.40 7.40
08-04-04 7.37 7.40 7.25 1,900 7.35 7.35
08-04-03 6.87 7.45 6.87 7,300 7.45 7.45
08-04-02 6.66 6.90 6.66 6,900 6.87 6.87
Date Open High Low Vol Cls adjCls
08-04-01 6.10 6.94 6.10 10,900 6.80 6.80
08-03-31 6.00 6.04 5.90 9,200 6.04 6.04
08-03-28 6.10 6.19 6.04 5,900 6.04 6.04
08-03-27 6.40 6.45 6.20 13,000 6.20 6.20
08-03-26 6.47 6.47 6.27 16,900 6.30 6.30
08-03-25 6.85 6.85 6.45 21,500 6.50 6.50
08-03-24 7.50 7.50 6.60 39,800 6.99 6.99
08-03-20 7.88 8.00 7.30 6,600 7.30 7.30
08-03-19 7.93 7.93 7.91 3,200 7.91 7.91
Date Open High Low Vol Cls adjCls
08-03-18 8.00 8.02 8.00 300 8.02 8.02
08-03-17 8.17 8.17 8.10 600 8.10 8.10
08-03-14 8.20 8.20 8.07 800 8.07 8.07
08-03-13 8.29 8.39 8.29 2,200 8.30 8.30
08-03-12 8.30 8.45 8.19 4,000 8.25 8.25
08-03-11 8.40 8.40 8.25 2,100 8.40 8.40
08-03-10 8.55 8.55 8.41 18,800 8.50 8.50
08-03-07 8.53 8.60 8.31 1,400 8.31 8.31
08-03-06 8.70 8.70 8.46 2,400 8.46 8.46
Date Open High Low Vol Cls adjCls
08-03-05 8.60 8.78 8.45 15,200 8.78 8.78
08-03-04 8.69 8.74 8.52 6,500 8.55 8.55
08-03-03 8.88 8.95 8.71 4,800 8.71 8.71
08-02-29 8.95 8.95 8.80 1,000 8.87 8.87
08-02-28 8.91 8.91 8.79 1,400 8.82 8.82
08-02-27 8.95 9.15 8.94 1,500 9.15 9.15
08-02-26 8.69 9.00 8.66 18,600 8.88 8.88
08-02-25 8.54 8.67 8.50 4,200 8.66 8.66
08-02-22 8.40 8.72 8.33 3,400 8.55 8.55
Date Open High Low Vol Cls adjCls
08-02-21 8.35 8.35 8.35 300 8.35 8.35
08-02-20 8.30 8.44 8.30 1,600 8.31 8.31
08-02-19 8.25 8.26 8.20 3,800 8.26 8.26
08-02-15 8.10 8.40 8.10 10,800 8.20 8.20
08-02-14 8.26 8.35 8.16 10,400 8.27 8.27
08-02-13 8.27 8.34 8.25 22,400 8.25 8.25
08-02-12 8.25 8.29 8.25 5,200 8.25 8.25
08-02-11 8.31 8.37 8.25 6,700 8.25 8.25
08-02-08 8.41 8.41 8.30 1,700 8.30 8.30
Date Open High Low Vol Cls adjCls
08-02-07 8.60 8.60 8.36 8,200 8.36 8.36
08-02-06 8.51 8.59 8.50 6,600 8.50 8.50
08-02-05 8.75 8.85 8.45 22,400 8.52 8.52
08-02-04 8.86 8.90 8.65 3,300 8.65 8.65
08-02-01 8.90 8.94 8.85 1,400 8.90 8.90
08-01-31 8.95 9.02 8.80 5,900 8.93 8.93
08-01-30 9.15 9.24 9.00 21,400 9.05 9.05
08-01-29 8.58 9.34 8.58 12,800 9.04 9.04
08-01-28 8.02 8.65 8.00 29,500 8.50 8.50
Date Open High Low Vol Cls adjCls
08-01-25 6.49 8.22 6.49 35,700 8.18 8.18
08-01-24 6.91 7.12 6.91 3,200 7.12 7.12
08-01-23 6.70 7.01 6.60 10,600 6.87 6.87
08-01-22 6.26 7.04 6.26 8,000 6.80 6.80
08-01-18 6.90 6.93 6.86 9,600 6.88 6.88
08-01-17 6.82 6.96 6.59 4,100 6.73 6.73
08-01-16 7.31 7.33 6.85 11,400 7.00 7.00
08-01-15 7.58 7.71 6.65 18,100 7.26 7.26
08-01-14 6.78 6.85 6.77 2,800 6.79 6.79
Date Open High Low Vol Cls adjCls
08-01-11 6.76 6.80 6.50 6,400 6.78 6.78
08-01-10 6.76 6.95 6.70 6,300 6.76 6.76
08-01-09 6.75 6.81 6.75 1,600 6.77 6.77
08-01-08 6.76 6.85 6.71 4,200 6.77 6.77
08-01-07 6.75 6.78 6.70 13,700 6.76 6.76
08-01-04 7.13 7.13 6.76 31,800 6.84 6.84
08-01-03 7.18 7.18 6.95 26,200 7.00 7.00
08-01-02 7.14 7.25 7.10 11,300 7.10 7.10
07-12-31 7.10 7.15 7.10 16,700 7.12 7.12
Date Open High Low Vol Cls adjCls
07-12-28 7.16 7.16 7.10 3,100 7.15 7.15
07-12-27 6.72 7.20 6.70 12,200 7.11 7.11
07-12-26 6.79 7.45 6.51 12,700 6.86 6.86
07-12-24 6.99 7.06 6.88 19,500 6.90 6.90
07-12-21 7.36 7.36 6.85 24,800 6.94 6.94
07-12-20 6.96 7.45 6.96 22,300 7.21 7.21
07-12-19 7.45 7.48 7.20 24,300 7.40 7.40
07-12-18 7.90 7.93 7.65 12,900 7.65 7.65
07-12-17 7.73 8.00 7.50 37,300 7.94 7.94
Date Open High Low Vol Cls adjCls
07-12-14 7.97 8.28 7.81 8,100 7.99 7.99
07-12-13 8.21 8.21 7.96 20,200 8.16 8.16
07-12-12 8.85 8.85 8.20 10,800 8.46 8.46
07-12-11 8.80 8.87 8.76 5,200 8.80 8.80
07-12-10 8.65 9.33 8.63 36,800 9.10 9.10
07-12-07 9.30 9.30 8.61 11,300 8.69 8.69
07-12-06 9.99 9.99 9.25 8,200 9.31 9.31
07-12-05 10.02 10.02 9.85 2,800 9.87 9.87
07-12-04 10.22 10.25 9.90 8,200 9.95 9.95
Date Open High Low Vol Cls adjCls
07-12-03 9.79 10.50 9.75 6,700 10.19 10.19
07-11-30 8.83 10.03 8.24 9,000 9.75 9.75
07-11-29 9.04 10.39 8.74 5,300 9.01 9.01
07-11-28 9.00 9.45 8.93 18,700 8.99 8.99
07-11-27 8.80 9.03 8.55 16,500 8.98 8.98
07-11-26 8.86 8.90 8.82 10,300 8.89 8.89
07-11-23 8.85 9.00 8.85 5,700 9.00 9.00
07-11-21 8.95 9.00 8.70 10,100 8.70 8.70
07-11-20 8.86 9.08 8.79 42,800 8.99 8.99
Date Open High Low Vol Cls adjCls
07-11-19 9.62 9.75 8.51 11,100 8.85 8.85
07-11-16 8.70 9.75 8.70 6,400 9.62 9.62
07-11-15 7.90 8.70 7.85 22,700 8.60 8.60
07-11-14 8.31 8.65 7.90 205,000 7.90 7.90
07-11-13 8.52 8.55 7.61 14,300 8.29 8.29
07-11-12 8.24 8.77 8.24 9,900 8.45 8.45
07-11-09 8.16 9.77 6.06 39,900 8.50 8.50
07-11-08 9.85 9.85 8.97 10,200 8.97 8.97
07-11-07 10.12 10.17 9.60 8,000 9.63 9.63
Date Open High Low Vol Cls adjCls
07-11-06 10.56 10.56 9.60 22,600 9.92 9.92
07-11-05 12.05 12.05 10.55 65,200 10.56 10.56
07-11-02 15.90 15.91 10.21 42,000 12.01 12.01
07-11-01 16.44 16.45 16.35 600 16.35 16.35
07-10-31 16.10 16.30 16.10 2,300 16.29 16.29
07-10-30 16.05 16.25 15.98 4,000 16.25 16.25
07-10-29 16.35 16.50 16.01 13,600 16.25 16.25
07-10-26 16.50 16.60 16.50 2,700 16.50 16.50
07-10-25 16.53 16.65 16.50 4,700 16.50 16.50
Date Open High Low Vol Cls adjCls
07-10-24 16.50 16.50 16.50 200 16.50 16.50
07-10-23 16.71 16.81 16.50 8,500 16.50 16.50
07-10-22 16.91 17.05 16.70 1,500 16.70 16.70
07-10-19 17.03 17.25 16.86 12,300 17.00 17.00
07-10-18 17.00 17.17 17.00 3,500 17.01 17.01
07-10-17 17.09 17.11 17.00 2,600 17.00 17.00
07-10-16 16.98 17.15 16.95 4,400 17.05 17.05
07-10-15 17.00 17.04 16.99 1,800 16.99 16.99
07-10-12 17.05 17.05 17.00 2,500 17.05 17.05
Date Open High Low Vol Cls adjCls
07-10-11 17.07 17.25 17.00 4,100 17.00 17.00
07-10-10 17.02 17.08 17.00 11,800 17.00 17.00
07-10-09 16.80 17.10 16.76 6,000 17.03 17.03
07-10-08 16.46 16.70 16.39 3,600 16.67 16.67
07-10-05 16.74 16.74 16.65 2,800 16.71 16.71
07-10-04 16.30 16.81 16.26 4,900 16.81 16.81
07-10-03 16.50 16.55 16.34 9,900 16.48 16.48
07-10-02 16.40 16.55 16.30 4,700 16.40 16.40
07-10-01 17.11 17.11 16.30 16,200 16.33 16.33
Date Open High Low Vol Cls adjCls
07-09-28 17.30 17.30 16.70 8,100 17.10 17.10
07-09-27 17.24 17.45 17.05 3,200 17.31 17.31
07-09-26 17.33 17.45 17.31 8,700 17.45 17.45
07-09-25 17.10 17.34 17.00 16,700 17.32 17.32
07-09-24 17.20 17.26 17.00 7,200 17.16 17.16
07-09-21 17.45 17.45 17.42 2,100 17.45 17.45
07-09-20 17.40 17.45 17.30 2,100 17.45 17.45
07-09-19 17.40 17.53 17.30 10,600 17.50 17.50
07-09-18 17.35 17.50 17.35 29,600 17.50 17.50
Date Open High Low Vol Cls adjCls
07-09-17 17.30 17.33 17.20 3,400 17.30 17.30
07-09-14 17.35 17.35 17.27 3,200 17.35 17.35
07-09-13 17.30 17.55 17.22 4,500 17.41 17.41
07-09-12 16.90 17.45 16.75 8,300 17.45 17.45
07-09-11 17.05 17.14 17.00 2,400 17.00 17.00
07-09-10 17.01 17.19 16.90 4,300 17.10 17.10
07-09-07 17.28 17.28 17.00 3,600 17.10 17.10
07-09-06 17.50 17.50 17.23 8,000 17.29 17.29
07-09-05 17.36 17.69 17.36 6,000 17.45 17.45
Date Open High Low Vol Cls adjCls
07-09-04 17.25 17.45 17.25 7,600 17.26 17.26
07-08-31 17.20 17.40 17.20 1,700 17.33 17.33
07-08-30 17.50 17.50 17.20 4,900 17.20 17.20
07-08-29 17.50 17.75 17.25 9,100 17.50 17.50
07-08-28 17.84 17.90 17.55 3,700 17.55 17.55
07-08-27 17.95 18.00 17.75 4,700 17.75 17.75
07-08-24 17.99 17.99 17.81 1,700 17.90 17.85
07-08-23 17.95 18.00 17.75 13,700 18.00 17.95
07-08-22 17.15 17.97 17.15 9,100 17.94 17.89
Date Open High Low Vol Cls adjCls
07-08-21 17.07 17.21 17.00 9,100 17.20 17.15
07-08-20 17.24 17.24 17.00 15,700 17.02 16.97
07-08-17 17.61 17.61 17.00 3,300 17.24 17.19
07-08-16 18.36 18.36 17.30 7,900 17.60 17.55
07-08-15 19.00 19.00 18.35 9,400 18.35 18.30
07-08-14 18.95 19.10 18.75 5,100 19.01 18.96
07-08-13 18.70 19.00 18.70 22,300 18.95 18.90
07-08-10 18.70 19.10 18.60 24,100 18.95 18.90
07-08-09 18.90 18.95 18.79 34,800 18.85 18.80
Date Open High Low Vol Cls adjCls
07-08-08 19.35 19.35 18.80 17,200 19.15 19.10
07-08-07 19.50 19.50 19.30 3,500 19.30 19.25
07-08-06 19.80 19.99 16.38 30,200 19.39 19.34
07-08-03 19.95 19.99 19.70 9,100 19.90 19.84
07-08-02 19.70 19.98 19.56 12,500 19.95 19.89
07-08-01 19.32 19.65 19.32 6,500 19.63 19.58
07-07-31 19.20 19.50 19.20 5,300 19.33 19.28
07-07-30 18.60 19.24 18.60 37,000 19.20 19.15
07-07-27 18.15 18.35 18.15 11,400 18.35 18.30
Date Open High Low Vol Cls adjCls
07-07-26 18.10 18.17 18.02 21,000 18.10 18.05
07-07-25 18.10 18.19 18.10 2,300 18.11 18.06
07-07-24 18.15 18.20 18.15 1,900 18.17 18.12
07-07-23 18.15 18.18 18.00 5,800 18.05 18.00
07-07-20 18.15 18.15 18.05 8,100 18.05 18.00
07-07-19 18.00 18.05 17.70 60,800 18.05 18.00
07-07-18 17.90 18.24 17.90 58,200 18.10 18.05
07-07-17 17.90 17.90 17.65 2,600 17.75 17.70
07-07-16 17.69 17.80 17.61 4,000 17.80 17.75
Date Open High Low Vol Cls adjCls
07-07-13 17.81 17.81 17.45 5,800 17.60 17.55
07-07-12 18.00 18.00 17.75 3,800 18.00 17.95
07-07-11 18.10 18.10 17.94 2,500 18.00 17.95
07-07-10 17.95 18.19 17.95 2,700 18.00 17.95
07-07-09 18.45 18.50 17.85 10,900 17.88 17.83
07-07-06 18.30 18.30 18.29 400 18.29 18.24
07-07-05 18.42 18.42 17.95 5,900 18.13 18.08
07-07-03 18.40 18.48 18.30 2,900 18.40 18.35
07-07-02 18.15 18.30 18.00 4,300 18.30 18.25
Date Open High Low Vol Cls adjCls
07-06-29 18.20 18.20 17.80 2,100 18.15 18.10
07-06-28 17.90 18.10 17.90 6,200 18.10 18.05
07-06-27 18.43 18.50 17.85 8,600 18.10 18.05
07-06-26 18.20 18.45 18.20 3,200 18.43 18.38
07-06-25 18.10 18.25 17.80 5,700 18.10 18.05
07-06-22 18.00 18.00 17.90 1,700 18.00 17.95
07-06-21 17.75 18.35 17.75 122,800 18.11 18.06
07-06-20 17.75 18.11 17.50 5,800 18.11 18.06
07-06-19 17.65 17.75 17.50 1,000 17.50 17.45
Date Open High Low Vol Cls adjCls
07-06-18 17.49 17.60 17.40 3,500 17.55 17.50
07-06-15 17.43 17.52 17.40 3,300 17.48 17.43
07-06-14 17.60 17.60 16.81 4,900 17.27 17.22
07-06-13 17.10 17.60 17.10 9,100 17.45 17.40
07-06-12 17.09 17.19 17.00 4,300 17.18 17.13
07-06-11 16.95 17.24 16.90 7,600 17.10 17.05
07-06-08 16.90 17.00 16.85 14,500 16.90 16.85
07-06-07 16.55 16.85 16.55 3,800 16.85 16.80
07-06-06 16.82 16.82 16.65 10,400 16.75 16.70
Date Open High Low Vol Cls adjCls
07-06-05 16.85 16.95 16.70 5,900 16.82 16.77
07-06-04 16.70 16.98 16.70 2,300 16.98 16.93
07-06-01 16.65 16.84 16.53 8,200 16.82 16.77
07-05-31 17.23 17.25 16.10 22,000 16.69 16.64
07-05-30 16.95 17.10 16.95 1,200 17.01 16.96
07-05-29 17.10 17.25 16.95 2,200 17.00 16.95
07-05-25 17.10 17.10 17.00 900 17.10 17.05
07-05-24 16.80 17.00 16.75 4,600 17.00 16.95
07-05-23 17.15 17.60 14.97 13,100 16.70 16.65
Date Open High Low Vol Cls adjCls
07-05-22 16.70 17.00 16.70 2,600 17.00 16.95
07-05-21 16.85 17.00 16.85 83,100 16.85 16.80
07-05-18 16.85 17.00 16.85 400 17.00 16.95
07-05-17 16.90 17.10 16.90 3,300 17.00 16.95
07-05-16 16.85 17.15 16.85 1,200 17.00 16.95
07-05-15 17.10 17.10 17.00 1,200 17.04 16.99
07-05-14 16.90 17.08 16.90 5,800 17.00 16.95
07-05-11 16.90 17.00 16.90 5,700 17.00 16.90
07-05-10 16.75 16.85 16.75 1,700 16.77 16.67
Date Open High Low Vol Cls adjCls
07-05-09 16.55 16.75 16.50 26,600 16.65 16.55
07-05-08 16.60 16.60 16.00 9,800 16.57 16.48
07-05-07 16.80 16.80 16.60 50,700 16.60 16.50
07-05-04 16.80 16.84 16.65 1,100 16.69 16.59
07-05-03 16.90 17.04 16.80 2,000 16.80 16.70
07-05-02 17.10 17.10 16.90 3,700 17.00 16.90
07-05-01 17.35 17.35 17.00 17,900 17.00 16.90
07-04-30 16.95 17.60 16.90 41,300 17.26 17.16
07-04-27 17.37 17.37 17.02 11,500 17.02 16.92
Date Open High Low Vol Cls adjCls
07-04-26 17.25 17.54 17.25 38,300 17.50 17.40
07-04-25 17.00 17.09 17.00 1,100 17.09 16.99
07-04-24 17.45 17.45 17.00 10,200 17.15 17.05
07-04-23 17.50 17.50 17.40 2,100 17.40 17.30
07-04-20 17.60 17.60 17.50 300 17.50 17.40
07-04-19 17.40 17.66 17.40 3,100 17.66 17.56
07-04-18 17.85 17.85 17.16 14,500 17.26 17.16
07-04-17 17.66 17.74 17.66 700 17.66 17.56
07-04-16 17.46 17.79 17.46 1,400 17.79 17.69
Date Open High Low Vol Cls adjCls
07-04-13 17.50 17.60 17.50 200 17.60 17.50
07-04-12 17.36 17.59 17.36 1,100 17.59 17.49
07-04-11 17.40 17.50 17.30 2,700 17.50 17.40
07-04-10 17.43 17.52 17.35 14,300 17.50 17.40
07-04-09 17.10 17.45 17.10 3,900 17.44 17.34
07-04-05 17.50 17.50 16.95 9,600 17.00 16.90
07-04-04 17.55 17.55 17.20 35,600 17.38 17.28
07-04-03 17.46 17.50 17.16 15,000 17.45 17.35
07-04-02 17.35 17.49 17.25 17,900 17.45 17.35
Date Open High Low Vol Cls adjCls
07-03-30 17.50 17.50 17.14 3,900 17.40 17.30
07-03-29 17.50 17.50 17.46 7,600 17.49 17.39
07-03-28 17.49 17.50 17.49 4,600 17.50 17.40
07-03-27 17.55 17.55 17.50 500 17.50 17.40
07-03-26 17.49 18.50 17.40 19,500 17.55 17.45
07-03-23 17.41 17.42 17.38 3,000 17.38 17.28
07-03-22 17.47 17.60 17.41 45,500 17.41 17.31
07-03-21 17.35 17.40 17.16 6,200 17.40 17.30
07-03-20 17.23 17.35 17.15 5,100 17.35 17.25
Date Open High Low Vol Cls adjCls
07-03-19 17.05 17.22 17.05 13,700 17.22 17.12
07-03-16 17.01 17.20 17.01 8,600 17.13 17.03
07-03-15 17.00 17.25 17.00 4,400 17.09 16.99
07-03-14 17.11 17.24 16.81 7,700 17.00 16.90
07-03-13 17.46 17.50 17.05 5,700 17.36 17.26
07-03-12 17.47 17.47 17.31 7,000 17.44 17.34
07-03-09 17.50 17.50 17.25 2,300 17.42 17.32
07-03-08 17.25 17.54 17.20 11,400 17.50 17.40
07-03-07 17.15 17.35 17.15 800 17.35 17.25
Date Open High Low Vol Cls adjCls
07-03-06 17.15 17.25 16.80 16,000 17.24 17.14
07-03-05 17.00 17.22 16.85 6,100 16.95 16.85
07-03-02 17.30 17.41 16.85 18,800 17.15 17.05
07-03-01 17.35 17.74 17.20 18,100 17.33 17.23
07-02-28 16.95 17.47 16.95 6,600 17.45 17.35
07-02-27 16.80 17.07 16.80 4,100 17.00 16.90
07-02-26 17.00 17.30 16.76 19,900 16.90 16.80
07-02-23 16.76 17.00 16.76 4,600 16.97 16.87
07-02-22 17.00 17.00 16.70 5,700 16.82 16.72
Date Open High Low Vol Cls adjCls
07-02-21 16.76 17.00 16.70 20,300 17.00 16.90
07-02-20 16.75 16.84 16.70 47,400 16.76 16.66
07-02-16 16.68 16.69 16.30 6,200 16.69 16.59
07-02-15 16.69 16.69 16.51 7,300 16.61 16.51
07-02-14 16.65 16.65 16.35 5,800 16.64 16.54
07-02-13 16.55 16.59 16.55 300 16.59 16.50
07-02-12 14.91 16.64 14.91 700 16.64 16.54
07-02-09 16.54 16.55 16.41 1,800 16.51 16.37
07-02-08 16.53 16.54 16.36 5,300 16.45 16.31
Date Open High Low Vol Cls adjCls
07-02-07 16.64 16.64 16.36 5,300 16.55 16.41
07-02-06 16.90 16.90 16.66 3,300 16.70 16.55
07-02-05 16.85 16.96 16.69 1,800 16.80 16.65
07-02-02 16.30 16.94 16.10 35,100 16.74 16.59
07-02-01 16.40 16.40 15.55 22,700 16.24 16.10
07-01-31 16.31 16.31 16.31 1,200 16.31 16.17
07-01-30 16.24 16.39 16.20 16,700 16.31 16.17
07-01-29 16.20 16.41 16.15 8,700 16.25 16.11
07-01-26 16.20 16.40 16.20 6,800 16.40 16.26
Date Open High Low Vol Cls adjCls
07-01-25 15.98 16.17 15.98 10,200 16.03 15.89
07-01-24 15.65 15.97 15.47 7,500 15.91 15.77
07-01-23 15.51 15.66 15.50 2,000 15.60 15.46
07-01-22 15.69 15.69 15.40 5,700 15.60 15.46
07-01-19 15.50 15.85 15.45 55,300 15.55 15.41
07-01-18 15.35 15.67 15.30 4,000 15.50 15.36
07-01-17 15.19 15.50 15.19 12,900 15.38 15.25
07-01-16 15.40 15.40 15.30 2,000 15.30 15.17
07-01-12 15.65 15.65 15.35 4,400 15.50 15.36
Date Open High Low Vol Cls adjCls
07-01-11 15.75 15.75 15.35 15,900 15.52 15.38
07-01-10 15.80 15.88 15.75 3,500 15.83 15.69
07-01-09 16.00 16.09 15.92 14,200 15.92 15.78
07-01-08 16.36 16.48 16.07 24,300 16.22 16.08
07-01-05 17.63 17.65 17.25 59,300 17.65 17.50
07-01-04 17.78 18.10 17.51 5,200 17.51 17.36
07-01-03 17.11 17.80 17.11 3,400 17.33 17.18
06-12-29 17.01 17.14 16.77 5,100 17.09 16.94
06-12-28 17.01 17.14 17.01 300 17.10 16.95
Date Open High Low Vol Cls adjCls
06-12-27 17.30 17.30 17.00 3,500 17.01 16.86
06-12-26 17.25 17.25 17.15 3,000 17.15 17.00
06-12-22 16.52 16.99 16.50 4,500 16.99 16.84
06-12-21 16.68 16.68 16.45 1,200 16.45 16.31
06-12-20 17.00 17.00 16.45 5,600 16.51 16.37
06-12-19 17.41 17.41 16.81 83,000 17.00 16.85
06-12-18 17.65 17.65 17.16 5,800 17.25 17.10
06-12-15 17.60 17.75 17.60 2,500 17.75 17.59
06-12-14 17.82 17.85 17.70 3,900 17.71 17.56
Date Open High Low Vol Cls adjCls
06-12-13 18.04 18.04 17.92 13,100 17.92 17.76
06-12-12 17.97 17.99 17.97 600 17.99 17.83
06-12-11 17.81 17.82 17.81 2,700 17.82 17.66
06-12-08 17.82 17.91 17.82 500 17.91 17.75
06-12-07 17.90 17.91 17.81 500 17.91 17.75
06-12-06 17.95 18.00 17.85 3,700 17.85 17.69
06-12-05 18.02 18.02 17.88 4,300 17.91 17.75
06-12-04 18.00 18.03 18.00 16,500 18.02 17.86
06-12-01 17.90 18.00 17.90 300 18.00 17.84
Date Open High Low Vol Cls adjCls
06-11-30 17.96 17.99 17.84 1,600 17.86 17.70
06-11-29 18.10 18.10 17.92 8,200 18.05 17.89
06-11-28 18.15 18.15 17.95 3,900 18.10 17.94
06-11-27 18.35 18.37 17.91 5,300 18.05 17.89
06-11-24 18.35 18.45 18.35 2,200 18.37 18.21
06-11-22 18.43 18.43 18.26 900 18.28 18.12
06-11-21 18.26 18.47 18.26 2,300 18.39 18.23
06-11-20 18.30 18.48 18.27 4,400 18.48 18.32
06-11-17 18.45 18.55 18.32 3,100 18.45 18.29
Date Open High Low Vol Cls adjCls
06-11-16 18.41 18.44 18.38 1,000 18.44 18.28
06-11-15 18.40 18.60 18.40 3,100 18.48 18.32
06-11-14 18.60 18.60 18.45 3,500 18.45 18.29
06-11-13 18.10 18.70 18.10 18,300 18.69 18.53
06-11-10 18.30 18.30 18.21 4,000 18.25 18.04
06-11-09 18.25 18.34 18.25 3,900 18.30 18.09
06-11-08 18.70 18.75 18.33 12,100 18.36 18.15
06-11-07 18.70 19.05 18.41 86,600 18.90 18.68
06-11-06 18.29 18.68 18.20 15,000 18.49 18.28
Date Open High Low Vol Cls adjCls
06-11-03 18.25 18.40 18.25 1,300 18.40 18.19
06-11-02 18.60 18.60 18.26 7,200 18.32 18.11
06-11-01 18.65 18.68 18.50 9,300 18.60 18.39
06-10-31 19.00 19.86 18.40 10,700 18.50 18.29
06-10-30 18.65 18.79 18.65 5,200 18.79 18.57
06-10-27 18.65 18.67 18.48 6,800 18.65 18.44
06-10-26 18.45 18.60 18.34 6,500 18.60 18.39
06-10-25 17.94 18.49 17.94 6,100 18.48 18.27
06-10-24 17.60 17.95 17.60 6,800 17.84 17.64
Date Open High Low Vol Cls adjCls
06-10-23 17.88 17.88 17.42 8,400 17.69 17.49
06-10-20 18.02 18.05 17.86 3,700 18.00 17.79
06-10-19 18.02 18.12 18.02 53,700 18.02 17.81
06-10-18 18.22 18.25 18.01 8,100 18.08 17.87
06-10-17 18.19 18.35 18.11 10,900 18.19 17.98
06-10-16 19.40 19.40 17.80 47,700 18.20 17.99
06-10-13 20.38 20.50 20.21 4,300 20.50 20.27
06-10-12 19.91 20.32 19.91 12,400 20.29 20.06
06-10-11 20.10 20.10 19.92 4,900 20.02 19.79
Date Open High Low Vol Cls adjCls
06-10-10 20.20 20.20 20.10 800 20.11 19.88
06-10-09 19.62 20.50 19.62 9,900 20.00 19.77
06-10-06 20.10 20.26 19.53 17,700 19.60 19.38
06-10-05 20.10 20.22 19.92 5,400 20.22 19.99
06-10-04 20.25 20.40 19.96 21,800 20.11 19.88
06-10-03 20.23 20.50 19.91 29,800 20.10 19.87
06-10-02 20.50 20.50 19.94 27,900 20.34 20.11
06-09-29 19.55 19.64 19.40 14,100 19.50 19.28
06-09-28 19.16 19.70 19.16 18,900 19.37 19.15
Date Open High Low Vol Cls adjCls
06-09-27 19.10 19.19 19.10 1,900 19.19 18.97
06-09-26 19.17 19.20 18.74 10,000 19.00 18.78
06-09-25 18.89 19.30 18.89 13,300 19.15 18.93
06-09-22 18.48 18.85 18.48 7,700 18.84 18.62
06-09-21 18.45 18.45 18.45 0 18.45 18.24
06-09-20 18.49 18.52 18.41 6,900 18.45 18.24
06-09-19 18.51 18.61 18.45 4,400 18.45 18.24
06-09-18 18.69 18.80 18.55 9,400 18.57 18.36
06-09-15 18.73 18.74 18.56 3,900 18.74 18.53
Date Open High Low Vol Cls adjCls
06-09-14 18.80 18.90 18.75 1,800 18.75 18.54
06-09-13 18.87 18.90 18.86 300 18.86 18.64
06-09-12 19.20 19.20 19.00 1,100 19.00 18.78
06-09-11 19.25 19.25 18.92 3,600 19.20 18.98
06-09-08 19.16 19.20 19.00 3,300 19.06 18.84
06-09-07 19.49 19.49 19.06 3,800 19.06 18.84
06-09-06 19.40 19.50 19.35 7,200 19.35 19.13
06-09-05 19.50 19.50 19.38 2,000 19.38 19.16
06-09-01 19.40 19.48 19.40 800 19.48 19.26
Date Open High Low Vol Cls adjCls
06-08-31 19.68 19.85 19.13 11,600 19.33 19.11
06-08-30 19.28 19.63 19.27 12,500 19.63 19.41
06-08-29 19.00 19.28 18.85 8,500 19.20 18.98
06-08-28 18.20 19.00 18.00 32,000 19.00 18.78
06-08-25 18.03 18.36 18.03 7,700 18.35 18.09
06-08-24 18.30 18.30 18.12 4,000 18.13 17.87
06-08-23 17.47 18.33 17.30 33,700 18.30 18.04
06-08-22 17.40 17.68 17.28 12,600 17.62 17.37
06-08-21 17.16 17.38 17.16 51,400 17.26 17.02
Date Open High Low Vol Cls adjCls
06-08-18 17.34 18.40 16.76 68,700 16.95 16.71
06-08-17 16.70 16.80 16.48 9,300 16.65 16.41
06-08-16 17.10 17.10 16.52 4,300 16.55 16.32
06-08-15 17.30 17.30 17.00 5,100 17.00 16.76
06-08-14 17.70 17.82 17.15 10,800 17.15 16.91
06-08-11 17.85 17.85 17.85 300 17.85 17.60
06-08-10 17.85 18.00 17.78 12,400 17.81 17.56
06-08-09 18.20 18.23 17.91 800 17.91 17.66
06-08-08 18.30 18.55 18.25 17,900 18.28 18.02
Date Open High Low Vol Cls adjCls
06-08-07 17.72 18.19 17.72 6,000 18.13 17.87
06-08-04 17.38 17.74 17.38 2,200 17.74 17.49
06-08-03 17.45 17.45 17.45 0 17.45 17.20
06-08-02 17.50 17.50 17.25 4,000 17.45 17.20
06-08-01 17.29 17.49 17.26 2,200 17.45 17.20
06-07-31 17.00 17.44 16.79 10,100 17.44 17.19
06-07-28 17.15 17.15 17.10 1,300 17.10 16.86
06-07-27 17.08 17.24 17.08 600 17.24 17.00
06-07-26 17.10 17.11 17.10 300 17.11 16.87
Date Open High Low Vol Cls adjCls
06-07-25 17.25 17.25 17.20 300 17.21 16.97
06-07-24 17.40 17.40 17.29 800 17.29 17.05
06-07-21 17.40 17.41 17.40 1,000 17.41 17.16
06-07-20 17.65 17.65 17.50 700 17.50 17.25
06-07-19 17.65 17.80 17.55 3,700 17.71 17.46
06-07-18 17.55 17.70 17.25 8,200 17.55 17.30
06-07-17 17.75 17.75 17.12 8,500 17.48 17.23
06-07-14 17.61 17.70 17.61 6,500 17.62 17.37
06-07-13 17.80 17.90 17.75 4,600 17.75 17.50
Date Open High Low Vol Cls adjCls
06-07-12 17.70 17.80 17.70 2,300 17.80 17.55
06-07-11 18.05 18.05 17.80 1,400 17.83 17.58
06-07-10 17.80 18.16 17.80 4,400 18.10 17.84
06-07-07 17.80 17.98 17.80 1,900 17.91 17.66
06-07-06 17.75 17.96 17.63 5,000 17.67 17.42
06-07-05 17.40 17.69 17.40 3,000 17.65 17.40
06-07-03 17.10 17.49 17.10 2,500 17.49 17.24
06-06-30 16.70 17.25 16.70 6,500 17.14 16.90
06-06-29 16.90 17.07 16.75 3,100 16.80 16.56
Date Open High Low Vol Cls adjCls
06-06-28 16.99 17.00 16.82 1,200 16.86 16.62
06-06-27 16.85 17.00 16.80 1,600 16.90 16.66
06-06-26 16.86 17.15 16.59 7,800 16.81 16.57
06-06-23 16.65 16.86 16.65 2,800 16.86 16.62
06-06-22 16.30 16.69 16.29 6,300 16.56 16.33
06-06-21 15.95 16.35 15.95 11,900 16.27 16.04
06-06-20 15.81 15.85 15.77 1,300 15.85 15.63
06-06-19 16.45 16.45 15.84 8,000 15.90 15.68
06-06-16 16.55 16.55 16.30 2,400 16.39 16.16
Date Open High Low Vol Cls adjCls
06-06-15 16.85 16.94 16.55 12,500 16.60 16.37
06-06-14 17.35 17.40 16.90 6,400 16.94 16.70
06-06-13 17.35 17.35 17.35 100 17.35 17.10
06-06-12 17.55 17.55 17.45 400 17.45 17.20
06-06-09 17.63 17.65 17.57 5,700 17.57 17.32
06-06-08 17.90 17.90 17.57 6,200 17.57 17.32
06-06-07 17.87 17.93 17.87 3,700 17.90 17.65
06-06-06 17.98 17.99 17.90 1,600 17.92 17.67
06-06-05 17.59 17.99 17.59 4,800 17.99 17.74
Date Open High Low Vol Cls adjCls
06-06-02 17.57 17.62 17.57 1,000 17.62 17.37
06-06-01 17.46 17.54 17.46 3,300 17.51 17.26
06-05-31 17.50 17.50 17.37 1,400 17.37 17.12
06-05-30 17.65 17.68 17.55 2,700 17.55 17.30
06-05-26 17.65 17.75 17.65 700 17.75 17.50
06-05-25 17.50 17.60 17.50 800 17.60 17.35
06-05-24 17.80 17.80 17.40 5,000 17.40 17.15
06-05-23 17.90 17.95 17.85 7,400 17.86 17.61
06-05-22 18.48 18.48 17.80 6,600 17.80 17.55
Date Open High Low Vol Cls adjCls
06-05-19 18.40 18.45 17.92 6,900 18.38 18.12
06-05-18 18.93 18.93 17.45 13,500 18.50 18.24
06-05-17 19.10 19.10 18.80 18,300 18.98 18.71
06-05-16 19.00 19.09 19.00 14,300 19.04 18.77
06-05-15 18.80 18.99 18.50 14,000 18.91 18.64
06-05-12 18.98 18.99 18.80 3,300 18.87 18.55
06-05-11 18.80 18.84 18.80 700 18.84 18.52
06-05-10 18.95 19.00 18.50 12,700 18.80 18.48
06-05-09 17.96 18.85 17.96 21,900 18.85 18.53
Date Open High Low Vol Cls adjCls
06-05-08 17.40 18.25 17.37 72,200 18.11 17.81
06-05-05 17.30 17.40 17.21 8,200 17.39 17.10
06-05-04 17.35 17.50 17.26 8,800 17.50 17.21
06-05-03 17.10 17.30 17.05 10,000 17.30 17.01
06-05-02 17.33 17.33 17.23 4,900 17.23 16.94
06-05-01 17.20 17.39 17.15 7,400 17.33 17.04
06-04-28 17.45 17.45 17.02 11,300 17.09 16.80
06-04-27 17.15 17.42 17.15 3,700 17.42 17.13
06-04-26 17.34 17.37 17.30 3,100 17.31 17.02
Date Open High Low Vol Cls adjCls
06-04-25 17.38 17.40 17.20 13,400 17.34 17.05
06-04-24 17.65 17.65 17.10 12,700 17.31 17.02
06-04-21 17.55 17.80 17.45 30,700 17.45 17.16
06-04-20 17.55 17.55 17.25 5,100 17.35 17.06
06-04-19 17.40 17.70 17.30 8,500 17.70 17.40
06-04-18 17.50 17.61 17.42 13,000 17.60 17.31
06-04-17 17.90 18.00 17.57 4,600 17.61 17.31
06-04-13 18.00 18.00 17.95 2,200 18.00 17.70
06-04-12 17.94 18.00 17.92 7,200 18.00 17.70
Date Open High Low Vol Cls adjCls
06-04-11 17.70 17.84 17.70 4,500 17.74 17.44
06-04-10 17.25 17.98 17.25 10,400 17.70 17.40
06-04-07 17.15 17.15 17.12 1,200 17.12 16.83
06-04-06 17.20 17.20 17.02 3,300 17.02 16.73
06-04-05 17.39 17.39 17.17 5,800 17.17 16.88
06-04-04 17.78 17.78 17.36 6,500 17.36 17.07
06-04-03 17.82 17.90 17.66 11,900 17.71 17.41
06-03-31 17.24 17.85 17.24 8,000 17.73 17.43
06-03-30 16.80 17.20 16.80 5,000 17.20 16.91
Date Open High Low Vol Cls adjCls
06-03-29 16.97 16.97 16.80 9,900 16.89 16.61
06-03-28 16.62 16.93 16.62 5,100 16.93 16.65
06-03-27 17.00 17.00 16.60 5,700 16.62 16.34
06-03-24 17.00 17.10 16.95 12,100 17.00 16.72
06-03-23 16.95 17.20 16.90 13,800 16.93 16.65
06-03-22 16.67 16.99 16.67 11,600 16.85 16.57
06-03-21 16.20 16.53 16.19 7,100 16.52 16.24
06-03-20 15.75 16.15 15.75 4,800 16.00 15.73
06-03-17 16.19 16.20 15.50 16,100 15.74 15.48
Date Open High Low Vol Cls adjCls
06-03-16 16.25 16.25 16.04 17,900 16.10 15.83
06-03-15 16.40 16.59 16.21 15,300 16.40 16.13
06-03-14 17.05 17.05 16.51 7,300 16.90 16.62
06-03-13 17.25 17.25 16.90 18,300 16.90 16.62
06-03-10 17.25 17.37 17.17 4,500 17.25 16.96
06-03-09 17.30 17.30 17.11 7,800 17.15 16.86
06-03-08 17.49 17.59 17.31 10,400 17.38 17.09
06-03-07 17.69 17.70 17.43 6,100 17.49 17.20
06-03-06 18.00 18.80 17.70 11,600 17.74 17.44
Date Open High Low Vol Cls adjCls
06-03-03 17.55 17.55 17.24 6,900 17.25 16.96
06-03-02 16.85 17.30 16.42 46,900 17.20 16.91
06-03-01 15.60 16.60 15.52 14,700 16.60 16.32
06-02-28 15.66 15.98 15.41 11,900 15.50 15.24
06-02-27 16.55 16.95 15.50 39,200 15.56 15.30
06-02-24 16.55 16.73 16.42 15,500 16.45 16.17
06-02-23 17.00 17.00 16.60 51,400 16.68 16.40
06-02-22 17.73 17.75 16.95 20,700 16.99 16.71
06-02-21 18.10 18.10 17.72 5,000 17.72 17.42
Date Open High Low Vol Cls adjCls
06-02-17 18.15 18.30 18.00 2,200 18.00 17.70
06-02-16 18.40 18.40 17.91 6,800 18.07 17.77
06-02-15 18.90 18.95 17.95 11,100 18.20 17.89
06-02-14 19.08 19.08 18.80 4,800 18.80 18.48
06-02-13 19.06 19.13 19.05 5,900 19.13 18.81
06-02-10 19.00 19.10 19.00 2,900 19.10 18.74
06-02-09 19.05 19.05 18.80 2,000 19.00 18.64
06-02-08 19.20 19.20 18.95 1,100 18.96 18.60
06-02-07 19.30 19.30 19.06 3,800 19.10 18.74
Date Open High Low Vol Cls adjCls
06-02-06 19.00 19.20 19.00 4,000 19.20 18.84
06-02-03 18.85 19.05 18.85 2,400 19.00 18.64
06-02-02 19.65 19.66 18.05 17,300 18.71 18.36
06-02-01 19.36 19.70 19.36 18,100 19.70 19.33
06-01-31 19.41 19.51 19.36 3,500 19.46 19.09
06-01-30 19.75 19.89 19.57 5,200 19.66 19.29
06-01-27 19.85 19.90 19.53 3,400 19.53 19.16
06-01-26 19.98 20.25 19.70 4,700 19.70 19.33
06-01-25 19.90 19.96 19.81 8,000 19.90 19.53
Date Open High Low Vol Cls adjCls
06-01-24 19.75 19.85 19.73 5,800 19.73 19.36
06-01-23 19.35 19.65 19.35 19,200 19.64 19.27
06-01-20 19.95 20.00 19.35 33,700 19.50 19.13
06-01-19 19.38 19.55 19.38 58,600 19.55 19.18
06-01-18 19.24 19.70 19.18 13,000 19.35 18.99
06-01-17 19.85 19.90 19.20 9,900 19.34 18.98
06-01-13 18.75 19.95 18.45 26,100 19.95 19.57
06-01-12 18.69 18.95 18.65 13,200 18.74 18.39
06-01-11 18.10 18.95 18.10 25,000 18.75 18.40
Date Open High Low Vol Cls adjCls
06-01-10 17.40 17.70 17.31 1,800 17.70 17.37
06-01-09 16.50 17.30 16.50 14,800 17.30 16.97
06-01-06 16.60 16.60 16.50 20,100 16.54 16.23
06-01-05 16.40 16.59 16.40 700 16.59 16.28
06-01-04 15.80 16.65 15.70 29,800 16.50 16.19
06-01-03 15.65 15.90 15.60 4,600 15.61 15.32
05-12-30 15.31 15.55 15.31 1,800 15.55 15.26
05-12-29 15.35 15.35 15.35 0 15.35 15.06
05-12-28 15.51 15.51 15.20 9,500 15.35 15.06
Date Open High Low Vol Cls adjCls
05-12-27 15.60 15.60 15.53 500 15.53 15.24
05-12-23 15.51 15.60 15.48 1,200 15.60 15.31
05-12-22 15.60 15.60 15.60 0 15.60 15.31
05-12-21 15.50 15.60 15.50 200 15.60 15.31
05-12-20 15.59 15.60 15.59 2,900 15.60 15.31
05-12-19 15.33 15.85 15.21 9,200 15.65 15.36
05-12-16 15.40 15.45 15.34 1,600 15.34 15.05
05-12-15 15.32 15.38 15.25 1,500 15.25 14.96
05-12-14 15.47 15.47 15.22 7,500 15.22 14.93
Date Open High Low Vol Cls adjCls
05-12-13 15.30 15.47 15.20 6,500 15.47 15.18
05-12-12 15.28 15.28 15.11 900 15.11 14.83
05-12-09 15.15 15.22 15.15 300 15.22 14.93
05-12-08 14.99 15.07 14.90 3,200 15.07 14.79
05-12-07 14.90 14.90 14.74 6,800 14.75 14.47
05-12-06 15.21 15.21 14.90 4,400 15.00 14.72
05-12-05 15.65 15.65 14.60 23,300 15.15 14.86
05-12-02 15.55 15.65 15.45 66,900 15.65 15.36
05-12-01 15.30 15.40 15.30 2,200 15.40 15.11
Date Open High Low Vol Cls adjCls
05-11-30 15.09 15.25 15.09 600 15.25 14.96
05-11-29 15.27 15.27 15.09 800 15.09 14.81
05-11-28 15.30 15.30 15.11 2,000 15.30 15.01
05-11-25 15.30 15.30 15.20 1,400 15.20 14.91
05-11-23 15.40 15.50 15.21 4,400 15.26 14.97
05-11-22 15.05 15.50 15.05 10,300 15.50 15.21
05-11-21 15.01 15.10 14.95 3,900 15.05 14.77
05-11-18 14.94 15.05 14.90 13,600 14.99 14.71
05-11-17 14.90 14.95 14.85 11,700 14.94 14.66
Date Open High Low Vol Cls adjCls
05-11-16 14.90 14.90 14.80 9,400 14.80 14.52
05-11-15 14.75 14.94 14.75 2,700 14.94 14.66
05-11-14 14.80 14.94 14.73 22,500 14.80 14.52
05-11-11 14.80 14.90 14.80 2,800 14.90 14.58
05-11-10 14.80 14.99 14.60 18,500 14.79 14.47
05-11-09 15.00 15.00 14.90 2,000 14.98 14.66
05-11-08 15.01 15.01 14.92 16,500 15.00 14.68
05-11-07 15.40 15.52 15.05 5,300 15.10 14.78
05-11-04 15.35 15.99 15.23 50,400 15.29 14.96
Date Open High Low Vol Cls adjCls
05-11-03 14.86 15.14 14.35 31,700 14.40 14.09
05-11-02 14.73 15.00 14.61 2,000 14.79 14.47
05-11-01 14.73 14.73 14.73 0 14.73 14.41
05-10-31 14.81 14.82 14.65 5,200 14.73 14.41
05-10-28 15.11 15.11 15.00 1,400 15.09 14.77
05-10-27 15.31 15.31 15.25 700 15.25 14.92
05-10-26 15.40 15.50 15.40 2,600 15.50 15.17
05-10-25 15.35 15.35 15.20 600 15.20 14.87
05-10-24 15.45 15.50 15.20 3,500 15.40 15.07
Date Open High Low Vol Cls adjCls
05-10-21 15.30 15.60 15.15 17,900 15.37 15.04
05-10-20 15.40 15.40 15.30 600 15.40 15.07
05-10-19 14.65 15.40 14.40 38,200 15.30 14.97
05-10-18 14.65 14.72 14.61 500 14.72 14.40
05-10-17 14.75 14.75 14.75 300 14.75 14.43
05-10-14 14.33 14.85 14.33 7,000 14.65 14.34
05-10-13 14.30 14.35 14.25 5,600 14.34 14.03
05-10-12 14.69 14.69 14.25 7,600 14.44 14.13
05-10-11 14.32 14.80 14.31 8,600 14.61 14.30
Date Open High Low Vol Cls adjCls
05-10-10 14.60 14.60 14.30 4,400 14.38 14.07
05-10-07 14.65 14.84 14.65 5,100 14.84 14.52
05-10-06 14.91 14.91 14.53 5,900 14.71 14.39
05-10-05 14.85 15.00 14.80 2,600 15.00 14.68
05-10-04 14.31 15.00 14.31 9,600 15.00 14.68
05-10-03 14.30 14.39 14.23 9,700 14.38 14.07
05-09-30 14.45 14.45 14.31 3,000 14.31 14.00
05-09-29 14.35 14.59 14.25 6,200 14.59 14.28
05-09-28 14.32 14.33 14.15 16,900 14.15 13.85
Date Open High Low Vol Cls adjCls
05-09-27 14.43 14.43 14.20 14,300 14.32 14.01
05-09-26 14.45 14.45 14.31 9,400 14.40 14.09
05-09-23 14.69 14.69 14.39 12,800 14.39 14.08
05-09-22 14.70 14.75 14.68 8,400 14.69 14.37
05-09-21 14.75 14.90 14.75 2,200 14.75 14.43
05-09-20 14.81 14.89 14.80 1,000 14.81 14.49
05-09-19 14.81 14.87 14.81 2,600 14.87 14.55
05-09-16 14.83 14.94 14.76 3,600 14.89 14.57
05-09-15 14.90 14.90 14.80 2,100 14.83 14.51
Date Open High Low Vol Cls adjCls
05-09-14 14.87 14.87 14.75 2,800 14.75 14.43
05-09-13 15.01 15.10 14.81 5,800 15.00 14.68
05-09-12 15.09 15.14 14.95 1,600 15.14 14.82
05-09-09 14.87 15.24 14.80 5,000 15.20 14.87
05-09-08 15.21 15.21 14.90 13,900 14.91 14.59
05-09-07 16.11 16.11 15.00 22,600 15.00 14.68
05-09-06 15.65 16.11 15.60 14,700 16.11 15.76
05-09-02 15.67 15.75 15.58 5,800 15.69 15.35
05-09-01 15.40 15.70 15.35 10,800 15.62 15.28
Date Open High Low Vol Cls adjCls
05-08-31 15.15 15.59 14.70 27,600 15.50 15.17
05-08-30 14.85 15.15 14.85 2,200 15.13 14.81
05-08-29 15.23 15.23 14.60 4,500 14.70 14.38
05-08-26 15.65 15.65 14.80 17,000 15.28 14.91
05-08-25 15.58 15.90 15.35 15,700 15.85 15.47
05-08-24 14.30 15.45 14.21 78,100 15.37 15.00
05-08-23 12.85 13.94 12.85 5,500 13.94 13.61
05-08-22 13.00 13.00 12.60 5,100 12.75 12.44
05-08-19 13.05 13.15 12.93 2,200 12.93 12.62
Date Open High Low Vol Cls adjCls
05-08-18 12.60 13.15 12.60 7,600 13.15 12.83
05-08-17 12.60 12.69 12.49 1,500 12.49 12.19
05-08-16 12.86 12.86 12.60 7,800 12.78 12.47
05-08-15 13.14 13.14 12.96 3,900 12.96 12.65
05-08-12 13.32 13.32 13.19 1,700 13.19 12.87
05-08-11 13.38 13.61 13.14 5,400 13.36 13.04
05-08-10 13.45 13.51 13.35 1,700 13.45 13.13
05-08-09 13.50 13.50 13.36 1,800 13.41 13.09
05-08-08 13.30 13.49 13.25 2,500 13.25 12.93
Date Open High Low Vol Cls adjCls
05-08-05 13.50 13.50 13.21 8,800 13.50 13.18
05-08-04 13.70 13.71 13.68 2,500 13.68 13.35
05-08-03 13.75 13.75 13.68 1,600 13.68 13.35
05-08-02 13.55 13.60 13.43 1,600 13.50 13.18
05-08-01 13.80 13.82 13.53 4,100 13.64 13.31
05-07-29 13.90 13.90 13.90 0 13.90 13.57
05-07-28 13.63 14.00 13.63 5,900 13.90 13.57
05-07-27 13.55 13.55 13.53 1,400 13.55 13.22
05-07-26 13.74 13.76 13.65 2,200 13.65 13.32
Date Open High Low Vol Cls adjCls
05-07-25 13.96 13.96 13.70 3,000 13.70 13.37
05-07-22 14.10 14.18 14.05 1,300 14.06 13.72
05-07-21 14.15 14.20 14.10 2,300 14.20 13.86
05-07-20 14.20 14.20 14.11 300 14.11 13.77
05-07-19 13.90 14.20 13.90 3,300 14.20 13.86
05-07-18 13.75 13.75 13.75 0 13.75 13.42
05-07-15 13.76 13.76 13.74 2,700 13.75 13.42
05-07-14 13.65 13.88 13.62 8,600 13.79 13.46
05-07-13 13.65 13.79 13.65 900 13.79 13.46
Date Open High Low Vol Cls adjCls
05-07-12 13.35 13.56 13.35 4,500 13.56 13.23
05-07-11 13.26 13.40 13.26 800 13.35 13.03
05-07-08 13.10 13.29 13.10 3,900 13.22 12.90
05-07-07 12.99 13.40 12.96 8,200 13.15 12.83
05-07-06 13.40 13.58 13.10 10,000 13.15 12.83
05-07-05 12.95 13.35 12.95 4,600 13.35 13.03
05-07-01 12.99 13.09 12.98 1,900 13.09 12.78
05-06-30 13.49 13.50 12.93 7,800 12.93 12.62
05-06-29 13.65 13.65 13.55 2,100 13.55 13.22
Date Open High Low Vol Cls adjCls
05-06-28 13.98 13.98 13.72 2,300 13.72 13.39
05-06-27 14.25 14.25 13.80 3,000 13.88 13.55
05-06-24 14.71 14.80 14.30 2,500 14.35 14.01
05-06-23 15.35 15.35 14.90 2,700 14.90 14.54
05-06-22 15.60 15.60 15.35 4,300 15.35 14.98
05-06-21 15.60 15.61 15.60 200 15.61 15.24
05-06-20 15.70 15.89 15.60 6,600 15.60 15.23
05-06-17 15.70 15.70 15.70 100 15.70 15.32
05-06-16 15.64 15.80 15.64 7,000 15.70 15.32
Date Open High Low Vol Cls adjCls
05-06-15 15.55 15.64 15.55 5,400 15.64 15.26
05-06-14 15.50 15.64 15.50 2,400 15.55 15.18
05-06-13 15.40 15.43 15.34 1,100 15.43 15.06
05-06-10 15.36 15.41 15.32 2,600 15.40 15.03
05-06-09 15.63 15.63 15.37 1,200 15.46 15.09
05-06-08 15.51 15.60 15.30 8,800 15.60 15.23
05-06-07 15.37 15.60 15.37 3,600 15.60 15.23
05-06-06 15.35 15.80 15.35 6,300 15.55 15.18
05-06-03 14.83 15.44 14.80 5,700 15.35 14.98
Date Open High Low Vol Cls adjCls
05-06-02 14.60 14.69 14.60 12,700 14.68 14.33
05-06-01 14.65 14.99 14.48 10,900 14.48 14.13
05-05-31 28.50 29.37 28.50 15,200 29.37 14.33
05-05-27 28.45 28.50 28.38 9,400 28.44 13.88
05-05-26 28.45 28.45 28.35 3,000 28.35 13.83
05-05-25 28.66 28.70 28.49 3,400 28.60 13.96
05-05-24 28.86 28.86 28.65 4,400 28.65 13.98
05-05-23 28.77 29.10 28.77 12,800 29.00 14.15
05-05-20 28.43 28.73 28.43 5,200 28.73 14.02
Date Open High Low Vol Cls adjCls
05-05-19 28.55 28.63 28.40 6,200 28.48 13.90
05-05-18 28.45 28.70 28.30 11,800 28.48 13.90
05-05-17 27.92 28.40 27.92 5,000 28.40 13.86
05-05-16 26.90 27.95 26.85 17,800 27.95 13.64
05-05-13 26.70 27.60 26.70 28,200 26.80 13.04
05-05-12 27.53 27.75 26.90 26,200 26.90 13.09
05-05-11 26.65 27.45 26.65 18,000 27.45 13.36
05-05-10 27.00 27.00 26.58 10,400 26.58 12.93
05-05-09 26.85 27.10 26.85 15,400 27.06 13.17
Date Open High Low Vol Cls adjCls
05-05-06 26.05 26.63 25.85 25,600 26.63 12.96
05-05-05 25.85 26.05 25.62 17,000 25.96 12.63
05-05-04 24.29 25.70 24.29 23,600 25.70 12.50
05-05-03 25.45 25.60 23.85 62,200 24.15 11.75
05-05-02 26.00 26.00 24.51 110,600 25.45 12.38
05-04-29 30.30 30.45 26.45 49,400 26.45 12.87
05-04-28 30.30 30.45 30.17 1,200 30.45 14.82
05-04-27 30.50 30.52 30.42 2,200 30.42 14.80
05-04-26 30.70 30.83 30.70 2,600 30.70 14.94
Date Open High Low Vol Cls adjCls
05-04-25 30.66 30.80 30.61 4,000 30.80 14.99
05-04-22 30.73 30.86 30.73 1,200 30.86 15.01
05-04-21 30.85 30.95 30.61 4,400 30.84 15.00
05-04-20 30.81 30.84 30.81 1,800 30.84 15.00
05-04-19 30.87 30.87 30.86 800 30.86 15.01
05-04-18 31.00 31.00 30.75 3,200 30.90 15.03
05-04-15 30.70 31.10 30.70 4,800 31.10 15.13
05-04-14 30.40 30.60 30.37 1,600 30.60 14.89
05-04-13 29.75 30.24 29.75 6,200 30.24 14.71
Date Open High Low Vol Cls adjCls
05-04-12 29.49 29.66 29.41 14,800 29.66 14.43
05-04-11 29.56 29.56 29.30 12,200 29.40 14.30
05-04-08 29.60 29.70 29.60 2,000 29.66 14.43
05-04-07 29.40 29.50 29.20 20,600 29.44 14.32
05-04-06 29.30 29.32 29.26 1,000 29.26 14.24
05-04-05 29.44 29.44 29.44 800 29.44 14.32
05-04-04 29.39 29.39 29.39 200 29.39 14.30
05-04-01 29.40 29.40 29.21 1,400 29.30 14.26
05-03-31 29.70 29.70 29.52 2,000 29.60 14.40
Date Open High Low Vol Cls adjCls
05-03-30 29.74 29.74 29.60 3,400 29.60 14.40
05-03-29 29.84 29.84 29.83 1,200 29.83 14.51
05-03-28 29.15 29.79 29.15 4,400 29.79 14.49
05-03-24 28.94 29.00 28.93 5,400 29.00 14.11
05-03-23 28.82 29.20 28.81 15,800 29.10 14.16
05-03-22 28.85 28.85 28.79 11,000 28.80 14.01
05-03-21 29.30 29.30 28.60 8,600 28.85 14.04
05-03-18 29.45 29.45 29.38 800 29.44 14.32
05-03-17 29.50 29.55 29.31 2,400 29.31 14.26
Date Open High Low Vol Cls adjCls
05-03-16 30.12 30.18 29.50 10,000 29.68 14.44
05-03-15 30.09 30.10 30.00 4,600 30.09 14.64
05-03-14 30.55 30.55 30.50 400 30.50 14.84
05-03-11 30.64 30.69 30.49 7,200 30.50 14.84
05-03-10 30.20 30.56 30.15 16,400 30.56 14.87
05-03-09 30.55 30.60 30.05 21,800 30.05 14.62
05-03-08 30.00 30.50 29.60 14,400 30.40 14.79
05-03-07 29.56 30.03 29.56 6,200 29.90 14.55
05-03-04 29.61 29.66 29.55 2,200 29.56 14.38
Date Open High Low Vol Cls adjCls
05-03-03 29.82 29.86 29.64 4,000 29.64 14.42
05-03-02 30.35 30.35 29.90 5,400 29.90 14.55
05-03-01 29.80 30.55 29.80 6,800 30.47 14.82
05-02-28 30.66 30.70 29.70 18,000 29.70 14.45
05-02-25 30.50 30.65 30.30 15,200 30.40 14.79
05-02-24 29.71 30.20 29.71 4,800 30.20 14.69
05-02-23 29.50 29.66 29.50 3,200 29.64 14.42
05-02-22 29.50 29.89 29.35 20,200 29.64 14.42
05-02-18 29.75 29.75 29.65 600 29.65 14.43
Date Open High Low Vol Cls adjCls
05-02-17 29.95 29.95 29.80 800 29.85 14.52
05-02-16 29.76 30.10 29.76 4,600 30.04 14.62
05-02-15 30.10 30.25 29.90 6,000 29.90 14.55
05-02-14 30.45 30.45 29.94 12,200 29.99 14.59
05-02-11 30.60 30.60 30.45 3,600 30.45 14.78
05-02-10 30.53 30.66 30.50 6,000 30.58 14.84
05-02-09 31.00 31.25 30.60 17,600 30.73 14.92
05-02-08 30.60 31.30 30.60 17,200 31.15 15.12
05-02-07 29.15 30.45 29.13 13,800 30.45 14.78
Date Open High Low Vol Cls adjCls
05-02-04 29.14 29.15 29.14 7,600 29.15 14.15
05-02-03 29.00 29.15 28.75 8,400 29.04 14.10
05-02-02 29.35 29.35 28.62 103,400 29.02 14.09
05-02-01 27.90 29.35 27.90 52,200 29.35 14.25
05-01-31 27.40 28.15 27.40 21,800 27.95 13.57
05-01-28 26.10 27.60 26.10 21,400 27.50 13.35
05-01-27 25.68 25.73 25.68 3,200 25.72 12.48
05-01-26 25.59 25.63 25.59 1,000 25.60 12.43
05-01-25 25.52 25.52 25.52 200 25.52 12.39
Date Open High Low Vol Cls adjCls
05-01-24 25.25 25.42 25.21 8,400 25.42 12.34
05-01-21 25.37 25.37 25.37 0 25.37 12.32
05-01-20 25.30 25.37 25.30 400 25.37 12.32
05-01-19 25.22 25.22 25.20 6,600 25.22 12.24
05-01-18 25.22 25.22 25.00 19,800 25.10 12.18
05-01-14 25.19 25.32 25.19 2,200 25.32 12.29
05-01-13 24.85 25.29 24.85 8,000 25.02 12.15
05-01-12 24.75 25.14 24.50 31,000 24.65 11.97
05-01-11 23.75 23.85 23.75 800 23.85 11.58
Date Open High Low Vol Cls adjCls
05-01-10 23.80 23.91 23.65 8,400 23.91 11.61
05-01-07 23.90 23.90 23.90 400 23.90 11.60
05-01-06 24.23 24.23 24.03 3,400 24.03 11.66
05-01-05 24.15 24.28 24.00 11,200 24.28 11.79
05-01-04 24.05 24.15 24.00 8,000 24.15 11.72
05-01-03 24.15 24.15 23.95 4,000 24.02 11.66
04-12-31 24.15 24.25 24.15 400 24.25 11.77
04-12-30 23.51 24.15 23.51 6,800 24.15 11.72
04-12-29 23.50 23.66 23.50 1,800 23.66 11.48
Date Open High Low Vol Cls adjCls
04-12-28 23.60 23.70 23.50 1,800 23.50 11.41
04-12-27 23.59 23.59 23.49 600 23.49 11.40
04-12-23 23.35 23.50 23.15 2,600 23.50 11.41
04-12-22 23.55 23.55 23.40 3,400 23.51 11.41
04-12-21 23.45 23.45 23.45 200 23.45 11.38
04-12-20 23.29 23.29 23.29 0 23.29 11.31
04-12-17 23.30 23.30 23.29 400 23.29 11.31
04-12-16 23.20 23.30 23.20 3,000 23.30 11.31
04-12-15 22.70 23.10 22.70 10,000 23.06 11.19
Date Open High Low Vol Cls adjCls
04-12-14 23.05 23.05 22.85 2,000 22.85 11.09
04-12-13 22.99 23.11 22.99 11,600 23.10 11.21
04-12-10 23.00 23.00 22.99 11,200 23.00 11.16
04-12-09 23.00 23.01 22.94 6,200 22.94 11.14
04-12-08 23.00 23.00 22.98 600 22.98 11.15
04-12-07 23.20 23.20 22.90 11,000 22.90 11.12
04-12-06 23.30 23.30 23.30 0 23.30 11.31
04-12-03 23.25 23.40 23.10 1,000 23.30 11.31
04-12-02 23.39 23.39 23.39 200 23.39 11.35
Date Open High Low Vol Cls adjCls
04-12-01 22.65 23.18 22.40 7,600 23.18 11.25
04-11-30 22.78 22.85 22.78 1,400 22.85 11.09
04-11-29 22.50 22.78 22.50 21,000 22.78 11.06
04-11-26 22.40 22.50 22.40 600 22.50 10.92
04-11-24 22.35 22.35 22.00 7,800 22.30 10.82
04-11-23 22.65 22.70 22.50 2,600 22.50 10.92
04-11-22 22.55 22.69 22.55 1,800 22.60 10.97
04-11-19 21.55 22.55 21.21 13,800 22.40 10.87
04-11-18 21.61 21.65 21.30 2,400 21.65 10.51
Date Open High Low Vol Cls adjCls
04-11-17 22.00 22.00 21.71 5,800 21.96 10.66
04-11-16 22.00 22.05 21.88 7,400 21.88 10.62
04-11-15 22.00 22.00 21.90 600 21.90 10.63
04-11-12 22.30 22.30 22.30 200 22.30 10.79
04-11-11 22.08 22.08 22.08 400 22.08 10.68
04-11-10 21.95 22.04 21.95 800 22.04 10.67
04-11-09 22.21 22.21 21.85 3,000 21.85 10.57
04-11-08 22.40 22.50 22.20 5,600 22.22 10.75
04-11-05 22.35 22.40 22.35 1,000 22.35 10.82
Date Open High Low Vol Cls adjCls
04-11-04 22.11 22.45 22.11 2,000 22.45 10.86
04-11-03 22.16 22.55 22.09 8,200 22.09 10.69
04-11-02 22.25 22.25 22.15 2,600 22.16 10.72
04-11-01 22.30 22.30 22.00 14,200 22.24 10.76
04-10-29 23.02 23.65 22.55 25,600 22.55 10.91
04-10-28 22.71 22.85 22.71 800 22.85 11.06
04-10-27 22.30 22.70 22.30 1,800 22.70 10.98
04-10-26 21.70 22.40 21.70 4,200 22.40 10.84
04-10-25 21.83 21.83 21.50 11,800 21.55 10.43
Date Open High Low Vol Cls adjCls
04-10-22 21.93 21.93 21.93 3,600 21.93 10.61
04-10-21 21.05 21.85 21.05 8,600 21.85 10.57
04-10-20 21.30 21.47 21.04 18,600 21.10 10.21
04-10-19 21.85 21.85 21.45 2,200 21.45 10.38
04-10-18 22.41 22.41 22.00 5,800 22.00 10.65
04-10-15 22.50 22.85 22.50 6,000 22.51 10.89
04-10-14 22.50 22.50 22.50 1,000 22.50 10.89
04-10-13 22.55 22.55 22.50 4,800 22.50 10.89
04-10-12 22.65 22.65 22.65 1,600 22.65 10.96
Date Open High Low Vol Cls adjCls
04-10-11 22.75 22.75 22.75 3,400 22.75 11.01
04-10-08 22.99 22.99 22.80 3,400 22.85 11.06
04-10-07 23.25 23.25 23.09 1,600 23.09 11.17
04-10-06 23.43 23.43 23.40 800 23.40 11.32
04-10-05 23.55 23.55 23.55 800 23.55 11.40
04-10-04 23.50 23.65 23.36 8,200 23.65 11.44
04-10-01 23.70 23.70 23.60 2,800 23.60 11.42
04-09-30 23.79 23.90 23.79 1,400 23.80 11.52
04-09-29 23.84 23.84 23.70 4,200 23.70 11.47
Date Open High Low Vol Cls adjCls
04-09-28 23.69 23.69 23.65 600 23.65 11.44
04-09-27 23.65 23.65 23.65 1,000 23.65 11.44
04-09-24 23.50 23.50 23.45 400 23.45 11.35
04-09-23 23.60 23.60 23.50 400 23.50 11.37
04-09-22 23.55 23.55 23.55 400 23.55 11.40
04-09-21 23.50 23.50 23.38 3,400 23.45 11.35
04-09-20 23.70 23.70 23.70 400 23.70 11.47
04-09-17 24.05 24.05 23.85 6,400 23.90 11.57
04-09-16 24.05 24.05 24.05 400 24.05 11.64
Date Open High Low Vol Cls adjCls
04-09-15 24.05 24.05 24.05 200 24.05 11.64
04-09-14 24.06 24.06 23.99 16,400 24.00 11.61
04-09-13 24.50 24.50 24.15 3,800 24.15 11.69
04-09-10 24.35 24.50 24.35 7,400 24.50 11.86
04-09-09 24.50 24.50 24.26 11,600 24.49 11.85
04-09-08 24.15 24.56 24.15 9,200 24.56 11.88
04-09-07 24.35 24.35 24.20 3,000 24.30 11.76
04-09-03 24.46 24.50 24.46 600 24.49 11.85
04-09-02 24.63 24.63 24.56 1,200 24.56 11.88
Date Open High Low Vol Cls adjCls
04-09-01 24.50 24.74 24.50 6,400 24.56 11.88
04-08-31 24.60 24.65 24.60 800 24.65 11.93
04-08-30 24.74 24.74 24.70 600 24.70 11.95
04-08-27 24.68 24.77 24.68 400 24.77 11.95
04-08-26 24.80 24.80 24.66 5,200 24.77 11.95
04-08-25 25.00 25.05 24.50 18,000 24.86 12.00
04-08-24 24.90 25.10 24.88 4,400 25.00 12.06
04-08-23 25.40 25.40 24.82 6,800 24.82 11.98
04-08-20 25.00 25.90 25.00 49,800 25.43 12.27
Date Open High Low Vol Cls adjCls
04-08-19 23.23 23.23 23.23 200 23.23 11.21
04-08-18 23.20 23.22 23.20 23,000 23.22 11.20
04-08-17 23.55 23.61 23.30 38,600 23.30 11.24
04-08-16 23.35 23.35 23.35 400 23.35 11.27
04-08-13 22.85 23.20 22.85 28,000 23.20 11.19
04-08-12 22.90 22.90 22.85 9,600 22.85 11.03
04-08-11 23.00 23.06 23.00 8,000 23.00 11.10
04-08-10 22.92 23.00 22.85 1,400 23.00 11.10
04-08-09 22.75 22.88 22.75 3,800 22.80 11.00
Date Open High Low Vol Cls adjCls
04-08-06 22.80 22.80 22.80 200 22.80 11.00
04-08-05 22.30 22.60 22.27 2,400 22.60 10.91
04-08-04 22.11 22.17 22.11 600 22.17 10.70
04-08-03 22.04 22.10 22.04 400 22.10 10.66
04-08-02 22.10 22.25 22.05 4,600 22.07 10.65
04-07-30 22.10 22.10 21.80 17,200 21.97 10.60
04-07-29 21.83 21.99 21.83 800 21.99 10.61
04-07-28 21.50 21.76 21.50 4,000 21.76 10.50
04-07-27 21.30 21.38 21.27 2,200 21.38 10.32
Date Open High Low Vol Cls adjCls
04-07-26 21.40 21.40 21.20 4,000 21.20 10.23
04-07-23 21.60 21.75 21.60 2,200 21.65 10.45
04-07-22 21.40 21.50 21.30 3,400 21.50 10.37
04-07-21 21.45 21.60 21.45 1,000 21.60 10.42
04-07-20 21.39 21.39 21.39 1,400 21.39 10.32
04-07-19 21.35 21.39 21.35 400 21.39 10.32
04-07-16 21.25 21.25 21.20 1,000 21.25 10.25
04-07-15 21.31 21.50 21.31 2,400 21.35 10.30
04-07-14 21.35 21.65 21.35 4,800 21.46 10.36
Date Open High Low Vol Cls adjCls
04-07-13 21.75 21.75 21.50 3,600 21.50 10.37
04-07-12 21.95 21.95 21.90 1,400 21.90 10.57
04-07-09 21.85 22.05 21.85 2,800 22.05 10.64
04-07-08 22.05 22.05 22.00 1,200 22.04 10.63
04-07-07 22.00 22.15 22.00 7,800 22.15 10.69
04-07-06 22.90 22.90 22.00 26,200 22.55 10.88
04-07-02 23.55 23.55 23.55 6,000 23.55 11.36
04-07-01 23.85 24.01 23.85 19,400 24.01 11.59
04-06-30 24.35 24.35 24.35 800 24.35 11.75
Date Open High Low Vol Cls adjCls
04-06-29 23.45 24.80 23.45 15,600 24.25 11.70
04-06-28 23.15 23.38 23.15 2,000 23.38 11.28
04-06-25 23.00 23.05 23.00 400 23.05 11.12
04-06-24 23.05 23.10 23.05 800 23.10 11.15
04-06-23 22.95 22.95 22.95 3,200 22.95 11.07
04-06-22 22.83 22.83 22.83 0 22.83 11.02
04-06-21 22.77 22.83 22.77 800 22.83 11.02
04-06-18 22.85 22.90 22.85 400 22.90 11.05
04-06-17 22.80 22.80 22.80 400 22.80 11.00
Date Open High Low Vol Cls adjCls
04-06-16 22.85 22.90 22.85 800 22.90 11.05
04-06-15 22.60 23.00 22.60 7,600 23.00 11.10
04-06-14 22.50 22.52 22.50 600 22.52 10.87
04-06-10 22.35 22.35 22.35 0 22.35 10.78
04-06-09 22.35 22.35 22.35 600 22.35 10.78
04-06-08 22.30 22.35 22.30 400 22.35 10.78
04-06-07 22.30 22.30 22.30 0 22.30 10.76
04-06-04 22.30 22.30 22.30 200 22.30 10.76
04-06-03 22.36 22.36 22.36 0 22.36 10.79
Date Open High Low Vol Cls adjCls
04-06-02 22.40 22.49 22.36 800 22.36 10.79
04-06-01 22.45 22.55 22.40 4,600 22.55 10.88
04-05-28 22.58 22.58 22.58 200 22.58 10.90
04-05-27 22.60 22.60 22.57 400 22.57 10.89
04-05-26 23.05 23.05 22.55 10,400 22.55 10.88
04-05-25 23.00 23.05 23.00 400 23.05 11.12
04-05-24 23.08 23.08 23.08 1,400 23.08 11.14
04-05-21 22.95 23.15 22.95 6,600 23.08 11.14
04-05-20 22.78 22.94 22.78 5,800 22.94 11.07
Date Open High Low Vol Cls adjCls
04-05-19 22.75 22.80 22.65 1,200 22.69 10.95
04-05-18 22.85 22.85 22.85 400 22.85 11.03
04-05-17 22.85 22.85 22.85 0 22.85 11.03
04-05-14 23.15 23.15 22.85 4,000 22.85 11.03
04-05-13 23.35 23.35 23.35 2,200 23.35 11.27
04-05-12 23.31 23.40 23.15 11,000 23.30 11.24
04-05-11 23.40 23.40 23.31 800 23.31 11.25
04-05-10 22.60 23.55 22.60 16,800 23.40 11.29
04-05-07 22.60 22.60 22.56 800 22.56 10.85
Date Open High Low Vol Cls adjCls
04-05-06 22.55 22.55 22.55 0 22.55 10.85
04-05-05 22.75 22.75 22.55 1,400 22.55 10.85
04-05-04 22.40 22.75 22.40 3,400 22.75 10.94
04-05-03 22.30 22.40 22.25 3,000 22.32 10.74
04-04-30 22.26 22.45 22.25 7,000 22.45 10.80
04-04-29 21.10 22.40 21.10 23,000 21.99 10.58
04-04-28 20.57 20.57 20.57 0 20.57 9.89
04-04-27 20.54 20.57 20.54 600 20.57 9.89
04-04-26 20.35 20.45 20.35 400 20.45 9.84
Date Open High Low Vol Cls adjCls
04-04-23 20.40 20.40 20.40 200 20.40 9.81
04-04-22 20.40 20.40 20.20 2,000 20.35 9.79
04-04-21 21.35 21.35 20.47 9,000 20.47 9.85
04-04-20 21.00 21.25 21.00 2,200 21.25 10.22
04-04-19 21.00 21.00 21.00 200 21.00 10.10
04-04-16 21.00 21.00 20.85 2,800 20.90 10.05
04-04-15 21.10 21.20 21.10 1,000 21.20 10.20
04-04-14 20.70 21.00 20.70 1,600 21.00 10.10
04-04-13 20.25 20.80 20.25 7,400 20.80 10.01
Date Open High Low Vol Cls adjCls
04-04-12 20.15 20.15 20.15 1,400 20.15 9.69
04-04-08 20.05 20.25 20.05 1,200 20.25 9.74
04-04-07 20.10 20.10 20.10 800 20.10 9.67
04-04-06 20.05 20.05 20.02 1,400 20.05 9.64
04-04-05 20.03 20.05 20.03 1,000 20.05 9.64
04-04-02 19.95 19.97 19.95 600 19.97 9.61
04-04-01 20.00 20.00 20.00 400 20.00 9.62
04-03-31 19.80 19.90 19.75 1,600 19.90 9.57
04-03-30 19.75 19.83 19.75 1,200 19.83 9.54
Date Open High Low Vol Cls adjCls
04-03-29 19.90 19.90 19.90 200 19.90 9.57
04-03-26 19.80 19.80 19.80 200 19.80 9.52
04-03-25 19.75 19.75 19.75 400 19.75 9.50
04-03-24 19.75 19.80 19.75 400 19.80 9.52
04-03-23 19.65 19.65 19.65 200 19.65 9.45
04-03-22 19.40 19.60 19.40 1,800 19.60 9.43
04-03-19 19.30 19.30 19.30 200 19.30 9.28
04-03-18 19.40 19.40 19.25 2,000 19.25 9.26
04-03-17 19.15 19.25 19.15 400 19.25 9.26
Date Open High Low Vol Cls adjCls
04-03-16 18.86 19.10 18.80 5,200 19.10 9.19
04-03-15 19.17 19.33 19.00 5,400 19.00 9.14
04-03-12 19.86 19.86 19.09 7,200 19.09 9.18
04-03-11 20.05 20.05 19.85 1,600 19.95 9.60
04-03-10 20.08 20.08 20.08 200 20.08 9.66
04-03-09 19.95 19.98 19.86 2,400 19.98 9.61
04-03-08 20.01 20.01 20.01 1,200 20.01 9.63
04-03-05 19.60 20.15 19.60 5,000 20.15 9.69
04-03-04 19.00 19.50 19.00 22,000 19.50 9.38
Date Open High Low Vol Cls adjCls
04-03-03 19.76 19.76 19.76 0 19.76 9.51
04-03-02 19.84 19.84 19.76 1,000 19.76 9.51
04-03-01 19.70 19.75 19.67 3,200 19.75 9.50
04-02-27 19.80 19.80 19.80 2,000 19.80 9.52
04-02-26 20.16 20.16 20.00 3,000 20.00 9.62
04-02-25 20.00 20.15 20.00 400 20.15 9.69
04-02-24 20.00 20.24 20.00 9,000 20.10 9.67
04-02-23 19.98 20.00 19.98 400 20.00 9.62
04-02-20 19.89 19.89 19.89 0 19.89 9.57
Date Open High Low Vol Cls adjCls
04-02-19 19.89 19.89 19.89 200 19.89 9.57
04-02-18 19.85 19.85 19.85 0 19.85 9.55
04-02-17 19.00 19.85 19.00 9,400 19.85 9.55
04-02-13 18.85 18.85 18.85 600 18.85 9.07
04-02-12 19.00 19.00 18.95 3,200 18.95 9.12
04-02-11 19.00 19.04 18.99 2,400 18.99 9.13
04-02-10 19.05 19.05 19.05 2,000 19.05 9.16
04-02-09 18.98 18.98 18.98 800 18.98 9.13
04-02-06 19.03 19.05 19.03 6,800 19.05 9.13
Date Open High Low Vol Cls adjCls
04-02-05 19.00 19.00 18.95 1,000 18.95 9.09
04-02-04 19.05 19.05 19.05 0 19.05 9.13
04-02-03 19.20 19.30 19.05 5,600 19.05 9.13
04-02-02 18.75 19.05 18.75 10,000 19.05 9.13
04-01-30 19.00 19.35 19.00 37,000 19.00 9.11
04-01-29 19.03 19.17 19.03 2,800 19.17 9.19
04-01-28 19.10 19.10 19.10 1,400 19.10 9.16
04-01-27 19.10 19.10 19.10 400 19.10 9.16
04-01-26 19.05 19.05 19.05 200 19.05 9.13
Date Open High Low Vol Cls adjCls
04-01-23 18.90 18.91 18.90 1,000 18.91 9.07
04-01-22 19.10 19.10 18.97 1,000 19.00 9.11
04-01-21 18.85 19.20 18.85 5,200 19.20 9.21
04-01-20 18.55 18.90 18.55 5,600 18.90 9.06
04-01-16 18.49 18.65 18.48 2,600 18.65 8.94
04-01-15 18.25 18.27 18.19 1,800 18.27 8.76
04-01-14 18.00 18.18 18.00 400 18.18 8.72
04-01-13 17.81 17.81 17.81 800 17.81 8.54
04-01-12 17.95 17.95 17.95 0 17.95 8.61
Date Open High Low Vol Cls adjCls
04-01-09 17.95 17.95 17.95 200 17.95 8.61
04-01-08 17.95 17.95 17.95 0 17.95 8.61
04-01-07 17.73 17.95 17.63 6,600 17.95 8.61
04-01-06 17.75 17.75 17.73 400 17.73 8.50
04-01-05 17.89 17.89 17.89 600 17.89 8.58
04-01-02 17.81 17.98 17.81 800 17.98 8.62
03-12-31 17.95 17.95 17.95 0 17.95 8.61
03-12-30 17.71 17.95 17.71 5,800 17.95 8.61
03-12-29 17.60 18.00 17.60 6,400 17.84 8.55
Date Open High Low Vol Cls adjCls
03-12-26 17.30 17.80 17.30 4,800 17.70 8.49
03-12-24 17.28 17.28 17.28 0 17.28 8.29
03-12-23 17.25 17.28 17.25 400 17.28 8.29
03-12-22 17.42 17.60 17.11 9,800 17.19 8.24
03-12-19 17.41 17.60 17.41 5,000 17.57 8.43
03-12-18 17.46 17.50 17.46 2,600 17.50 8.39
03-12-17 17.49 17.55 17.49 2,200 17.55 8.42
03-12-16 17.56 17.56 17.56 5,600 17.56 8.42
03-12-15 17.60 17.60 17.45 10,000 17.45 8.37
Date Open High Low Vol Cls adjCls
03-12-12 16.25 17.35 16.25 23,000 17.35 8.32
03-12-11 16.26 16.26 16.25 3,000 16.25 7.79
03-12-10 16.40 16.40 16.40 200 16.40 7.86
03-12-09 16.31 16.31 16.27 2,000 16.27 7.80
03-12-08 16.15 16.30 16.15 4,400 16.30 7.82
03-12-05 16.49 16.49 16.16 3,400 16.16 7.75
03-12-04 16.16 16.30 16.16 1,600 16.30 7.82
03-12-03 16.45 16.56 16.15 7,400 16.15 7.74
03-12-02 16.49 16.49 16.49 2,000 16.49 7.91
Date Open High Low Vol Cls adjCls
03-12-01 16.44 16.49 16.44 600 16.49 7.91
03-11-28 16.49 16.49 16.30 2,000 16.45 7.89
03-11-26 16.35 16.49 16.35 400 16.49 7.91
03-11-25 16.20 16.20 16.20 0 16.20 7.77
03-11-24 16.20 16.20 16.20 1,600 16.20 7.77
03-11-21 16.01 16.01 16.00 1,800 16.00 7.67
03-11-20 16.05 16.05 16.05 0 16.05 7.70
03-11-19 16.16 16.16 16.05 2,600 16.05 7.70
03-11-18 16.27 16.27 16.27 200 16.27 7.80
Date Open High Low Vol Cls adjCls
03-11-17 16.15 16.15 16.12 2,800 16.13 7.73
03-11-14 16.10 16.22 16.05 1,400 16.05 7.70
03-11-13 16.01 16.01 16.01 4,400 16.01 7.68
03-11-12 16.01 16.06 15.98 4,800 16.06 7.70
03-11-11 16.10 16.19 16.02 5,800 16.02 7.68
03-11-10 16.20 16.20 16.10 2,800 16.20 7.77
03-11-07 16.35 16.40 16.30 3,200 16.40 7.86
03-11-06 16.28 16.28 16.20 2,400 16.20 7.77
03-11-05 16.25 16.26 16.05 6,800 16.15 7.74
Date Open High Low Vol Cls adjCls
03-11-04 16.35 16.36 16.15 16,800 16.25 7.79
03-11-03 16.30 16.30 16.20 5,800 16.21 7.77
03-10-31 16.18 16.24 16.18 2,600 16.24 7.76
03-10-30 16.27 16.27 16.27 1,600 16.27 7.77
03-10-29 16.21 16.21 16.18 6,600 16.18 7.73
03-10-28 16.55 16.60 16.21 5,400 16.21 7.74
03-10-27 16.23 16.40 16.23 2,600 16.40 7.83
03-10-24 16.25 16.25 16.17 2,600 16.17 7.73
03-10-23 16.10 16.10 16.00 15,600 16.00 7.64
Date Open High Low Vol Cls adjCls
03-10-22 16.09 16.09 16.09 2,200 16.09 7.69
03-10-21 15.95 16.10 15.85 20,800 16.10 7.69
03-10-20 16.10 16.10 15.90 10,000 15.95 7.62
03-10-17 15.30 16.07 15.30 37,800 15.95 7.62
03-10-16 15.05 15.29 15.05 4,200 15.29 7.30
03-10-15 15.10 15.11 15.10 1,400 15.11 7.22
03-10-14 15.10 15.10 15.10 1,600 15.10 7.21
03-10-13 15.10 15.10 15.10 200 15.10 7.21
03-10-10 15.10 15.10 15.10 800 15.10 7.21
Date Open High Low Vol Cls adjCls
03-10-09 15.11 15.25 15.11 600 15.25 7.29
03-10-08 15.12 15.12 15.10 4,200 15.10 7.21
03-10-07 15.20 15.20 15.20 600 15.20 7.26
03-10-06 15.10 15.10 15.10 400 15.10 7.21
03-10-03 15.25 15.25 15.10 5,600 15.10 7.21
03-10-02 15.23 15.23 15.15 1,000 15.15 7.24
03-10-01 15.00 15.23 15.00 9,400 15.11 7.22
03-09-30 15.00 15.10 15.00 4,800 15.10 7.21
03-09-29 15.00 15.00 15.00 1,600 15.00 7.17
Date Open High Low Vol Cls adjCls
03-09-26 15.02 15.02 15.00 13,600 15.00 7.17
03-09-25 15.25 15.25 15.02 4,600 15.02 7.18
03-09-24 15.25 15.25 15.15 3,000 15.24 7.28
03-09-23 15.56 15.56 15.40 800 15.40 7.36
03-09-22 15.58 15.58 15.27 11,800 15.49 7.40
03-09-19 15.24 15.64 15.24 14,600 15.64 7.47
03-09-18 15.26 15.26 15.26 200 15.26 7.29
03-09-17 15.40 15.40 15.12 14,600 15.30 7.31
03-09-16 15.25 15.30 15.10 2,800 15.25 7.29
Date Open High Low Vol Cls adjCls
03-09-15 15.20 15.20 15.00 7,200 15.10 7.21
03-09-12 15.12 15.13 15.00 15,000 15.00 7.17
03-09-11 14.96 15.05 14.96 4,800 15.05 7.19
03-09-10 15.11 15.11 14.90 29,600 14.90 7.12
03-09-09 15.65 15.65 15.10 16,000 15.10 7.21
03-09-08 15.60 15.75 15.60 800 15.75 7.52
03-09-05 15.50 15.70 15.50 2,200 15.70 7.50
03-09-04 16.20 16.20 15.00 28,600 15.55 7.43
03-09-03 15.70 16.65 15.70 33,400 16.28 7.78
Date Open High Low Vol Cls adjCls
03-09-02 15.45 16.00 15.45 20,800 15.98 7.63
03-08-29 15.38 15.45 15.38 6,600 15.45 7.38
03-08-28 15.35 15.35 15.35 1,000 15.35 7.30
03-08-27 15.30 15.40 15.30 7,200 15.40 7.33
03-08-26 15.29 15.30 15.20 18,400 15.30 7.28
03-08-25 15.45 15.45 15.21 12,000 15.27 7.27
03-08-22 15.60 15.60 15.45 2,200 15.45 7.35
03-08-21 15.65 15.65 15.65 0 15.65 7.45
03-08-20 15.74 15.74 15.65 1,200 15.65 7.45
Date Open High Low Vol Cls adjCls
03-08-19 15.90 15.90 15.59 15,400 15.70 7.47
03-08-18 15.45 15.45 15.41 7,200 15.41 7.33
03-08-15 15.51 15.51 15.51 0 15.51 7.38
03-08-14 15.41 15.51 15.41 1,200 15.51 7.38
03-08-13 15.55 15.55 15.50 4,800 15.50 7.38
03-08-12 15.75 15.75 15.75 600 15.75 7.50
03-08-11 15.66 15.90 15.51 12,400 15.70 7.47
03-08-08 15.81 15.81 15.81 200 15.81 7.52
03-08-07 15.85 15.91 15.81 2,600 15.91 7.57
Date Open High Low Vol Cls adjCls
03-08-06 15.60 15.90 15.60 4,800 15.90 7.57
03-08-05 15.78 15.79 15.60 7,000 15.70 7.47
03-08-04 15.75 15.76 15.75 4,200 15.76 7.50
03-08-01 15.90 15.90 15.90 200 15.90 7.57
03-07-31 15.70 15.76 15.70 5,800 15.70 7.47
03-07-30 15.71 15.99 15.71 5,400 15.76 7.50
03-07-29 15.90 15.90 15.82 2,200 15.82 7.53
03-07-28 15.86 16.00 15.80 2,800 16.00 7.61
03-07-25 15.90 15.90 15.79 3,200 15.80 7.52
Date Open High Low Vol Cls adjCls
03-07-24 15.93 15.93 15.79 2,600 15.79 7.51
03-07-23 16.05 16.05 15.90 1,000 15.90 7.57
03-07-22 15.83 16.00 15.82 5,200 15.90 7.57
03-07-21 15.85 15.85 15.80 1,800 15.80 7.52
03-07-18 15.85 15.95 15.85 7,200 15.95 7.59
03-07-17 15.80 16.00 15.79 6,000 16.00 7.61
03-07-16 15.80 15.80 15.80 600 15.80 7.52
03-07-15 15.80 15.80 15.80 1,000 15.80 7.52
03-07-14 15.80 15.80 15.80 0 15.80 7.52
Date Open High Low Vol Cls adjCls
03-07-11 15.80 15.80 15.80 400 15.80 7.52
03-07-10 15.75 15.75 15.75 400 15.75 7.50
03-07-09 15.65 15.80 15.65 8,200 15.80 7.52
03-07-08 16.30 16.30 15.71 17,200 15.71 7.48
03-07-07 16.30 16.45 16.30 2,800 16.45 7.83
03-07-03 16.43 16.43 16.39 1,600 16.39 7.80
03-07-02 16.43 16.43 16.43 200 16.43 7.82
03-07-01 16.40 16.40 16.40 800 16.40 7.80
03-06-30 15.93 16.30 15.92 6,800 16.25 7.73
Date Open High Low Vol Cls adjCls
03-06-27 15.95 15.95 15.89 51,200 15.90 7.57
03-06-26 15.94 15.94 15.90 8,400 15.90 7.57
03-06-25 16.03 16.15 15.92 9,600 15.92 7.58
03-06-24 16.40 16.40 16.13 10,400 16.13 7.68
03-06-23 16.50 16.50 16.25 53,000 16.25 7.73
03-06-20 16.42 16.42 16.41 21,600 16.41 7.81
03-06-19 16.50 16.50 16.41 30,800 16.50 7.85
03-06-18 16.40 16.52 16.40 2,800 16.41 7.81
03-06-17 16.25 16.60 16.24 5,800 16.50 7.85
Date Open High Low Vol Cls adjCls
03-06-16 16.20 16.25 16.00 12,000 16.25 7.73
03-06-13 16.25 16.25 16.18 42,600 16.18 7.70
03-06-12 16.35 16.35 16.35 1,000 16.35 7.78
03-06-11 16.30 16.30 16.25 600 16.25 7.73
03-06-10 16.47 16.47 16.30 40,400 16.30 7.76
03-06-09 16.20 16.45 16.12 5,200 16.45 7.83
03-06-06 16.21 16.25 16.21 4,000 16.25 7.73
03-06-05 15.85 16.25 15.85 14,000 16.20 7.71
03-06-04 15.99 16.00 15.99 7,400 16.00 7.61
Date Open High Low Vol Cls adjCls
03-06-03 15.91 16.00 15.91 4,200 16.00 7.61
03-06-02 15.96 15.96 15.96 600 15.96 7.59
03-05-30 16.05 16.12 15.97 2,800 15.97 7.60
03-05-29 15.75 15.95 15.75 19,600 15.91 7.57
03-05-28 15.85 15.85 15.82 2,600 15.82 7.53
03-05-27 15.85 15.85 15.85 6,000 15.85 7.54
03-05-23 16.05 16.05 15.80 66,600 15.80 7.52
03-05-22 15.92 16.00 15.92 4,000 16.00 7.61
03-05-21 15.92 15.92 15.92 1,200 15.92 7.58
Date Open High Low Vol Cls adjCls
03-05-20 15.90 15.90 15.85 5,000 15.90 7.57
03-05-19 16.25 16.25 15.80 11,000 15.85 7.54
03-05-16 16.30 16.30 16.10 5,200 16.10 7.66
03-05-15 16.40 16.40 16.40 800 16.40 7.80
03-05-14 16.45 16.45 16.45 1,000 16.45 7.83
03-05-13 16.50 16.50 16.50 2,200 16.50 7.85
03-05-12 16.41 16.41 16.41 2,000 16.41 7.81
03-05-09 16.60 16.60 16.50 1,000 16.50 7.85
03-05-08 16.95 16.95 16.55 6,400 16.55 7.88
Date Open High Low Vol Cls adjCls
03-05-07 16.75 16.90 16.75 3,800 16.90 8.04
03-05-06 16.39 16.52 16.39 2,400 16.52 7.86
03-05-05 16.06 16.28 16.06 8,000 16.27 7.74
03-05-02 16.15 16.35 16.15 9,000 16.26 7.71
03-05-01 16.00 16.00 16.00 0 16.00 7.59
03-04-30 16.00 16.00 16.00 200 16.00 7.59
03-04-29 16.15 16.15 16.15 200 16.15 7.66
03-04-28 16.15 16.15 16.15 0 16.15 7.66
03-04-25 16.15 16.15 16.15 0 16.15 7.66
Date Open High Low Vol Cls adjCls
03-04-24 16.15 16.15 16.15 0 16.15 7.66
03-04-23 16.15 16.15 16.15 600 16.15 7.66
03-04-22 15.80 15.95 15.60 18,000 15.95 7.56
03-04-21 16.05 16.05 16.05 200 16.05 7.61
03-04-17 16.00 16.10 16.00 7,200 16.10 7.63
03-04-16 16.15 16.15 16.15 8,000 16.15 7.66
03-04-15 16.00 16.00 16.00 1,400 16.00 7.59
03-04-14 16.00 16.08 16.00 7,200 16.08 7.62
03-04-11 15.70 15.85 15.70 7,200 15.85 7.51
Date Open High Low Vol Cls adjCls
03-04-10 15.70 15.80 15.65 15,600 15.75 7.47
03-04-09 15.61 15.61 15.61 0 15.61 7.40
03-04-08 15.61 15.61 15.61 600 15.61 7.40
03-04-07 15.55 15.70 15.50 19,200 15.61 7.40
03-04-04 15.65 15.65 15.45 14,400 15.65 7.42
03-04-03 15.91 15.91 15.91 0 15.91 7.54
03-04-02 15.91 15.91 15.91 0 15.91 7.54
03-04-01 15.75 15.91 15.75 6,400 15.91 7.54
03-03-31 15.80 15.80 15.80 0 15.80 7.49
Date Open High Low Vol Cls adjCls
03-03-28 15.80 15.80 15.80 600 15.80 7.49
03-03-27 15.90 15.90 15.90 0 15.90 7.54
03-03-26 15.90 15.90 15.90 800 15.90 7.54
03-03-25 15.80 15.80 15.80 1,000 15.80 7.49
03-03-24 15.80 15.90 15.80 2,400 15.90 7.54
03-03-21 15.95 15.95 15.95 200 15.95 7.56
03-03-20 15.93 15.95 15.93 5,400 15.95 7.56
03-03-19 15.89 15.89 15.89 1,200 15.89 7.53
03-03-18 15.76 15.76 15.76 1,600 15.76 7.47
Date Open High Low Vol Cls adjCls
03-03-17 15.66 15.66 15.66 1,600 15.66 7.42
03-03-14 15.90 15.90 15.80 1,200 15.80 7.49
03-03-13 15.55 15.90 15.55 7,600 15.90 7.54
03-03-12 15.95 15.95 15.80 7,800 15.95 7.56
03-03-11 15.45 15.59 15.45 3,000 15.59 7.39
03-03-10 15.30 15.40 15.30 1,200 15.40 7.30
03-03-07 15.22 15.31 15.22 3,600 15.30 7.25
03-03-06 15.12 15.12 15.10 2,000 15.10 7.16
03-03-05 15.12 15.12 15.12 200 15.12 7.17
Date Open High Low Vol Cls adjCls
03-03-04 15.09 15.17 15.09 600 15.17 7.19
03-03-03 14.86 15.00 14.86 153,400 15.00 7.11
03-02-28 14.90 14.90 14.86 1,800 14.86 7.05
03-02-27 15.00 15.00 15.00 200 15.00 7.11
03-02-26 15.30 15.30 15.00 4,400 15.00 7.11
03-02-25 15.98 15.98 15.50 4,600 15.50 7.35
03-02-24 15.74 15.85 15.74 3,400 15.85 7.51
03-02-21 15.70 15.70 15.60 1,800 15.60 7.40
03-02-20 15.70 15.70 15.70 400 15.70 7.44
Date Open High Low Vol Cls adjCls
03-02-19 15.70 15.70 15.70 200 15.70 7.44
03-02-18 15.70 15.70 15.70 400 15.70 7.44
03-02-14 15.80 15.80 15.80 0 15.80 7.49
03-02-13 15.85 15.85 15.80 2,000 15.80 7.49
03-02-12 15.85 15.90 15.70 4,800 15.90 7.54
03-02-11 15.95 16.07 15.95 23,800 16.00 7.59
03-02-10 15.70 15.85 15.70 2,200 15.85 7.51
03-02-07 15.60 15.60 15.56 1,600 15.56 7.38
03-02-06 15.70 15.70 15.70 400 15.70 7.44
Date Open High Low Vol Cls adjCls
03-02-05 15.95 15.95 15.95 2,000 15.95 7.56
03-02-04 15.90 15.90 15.90 400 15.90 7.54
03-02-03 15.75 15.75 15.75 400 15.75 7.47
03-01-31 15.86 15.86 15.86 0 15.86 7.50
03-01-30 16.01 16.01 15.86 1,000 15.86 7.50
03-01-29 16.15 16.15 16.15 1,000 16.15 7.63
03-01-28 15.75 16.25 15.75 14,600 16.25 7.68
03-01-27 16.25 16.25 15.75 17,000 15.80 7.47
03-01-24 16.40 16.40 16.30 9,200 16.30 7.70
Date Open High Low Vol Cls adjCls
03-01-23 16.30 16.45 16.25 3,600 16.45 7.77
03-01-22 16.05 16.24 16.03 2,800 16.24 7.68
03-01-21 15.80 16.20 15.80 19,800 16.10 7.61
03-01-17 15.67 15.75 15.65 12,600 15.65 7.40
03-01-16 15.51 15.65 15.51 800 15.65 7.40
03-01-15 15.22 15.45 15.10 4,000 15.45 7.30
03-01-14 15.15 15.15 15.15 0 15.15 7.16
03-01-13 15.00 15.15 15.00 2,200 15.15 7.16
03-01-10 15.10 15.10 15.10 600 15.10 7.14
Date Open High Low Vol Cls adjCls
03-01-09 15.21 15.21 15.21 0 15.21 7.19
03-01-08 15.21 15.21 15.21 0 15.21 7.19
03-01-07 15.00 15.26 15.00 22,800 15.21 7.19
03-01-06 15.05 15.05 14.94 1,000 14.94 7.06
03-01-03 15.17 15.17 15.17 1,600 15.17 7.17
03-01-02 15.25 15.26 15.16 1,800 15.16 7.16
02-12-31 15.30 15.45 15.30 1,000 15.40 7.28
02-12-30 15.45 15.45 15.45 600 15.45 7.30
02-12-27 15.69 15.69 15.30 7,400 15.30 7.23
Date Open High Low Vol Cls adjCls
02-12-26 15.60 15.68 15.50 4,000 15.63 7.39
02-12-24 15.46 15.46 15.46 200 15.46 7.31
02-12-23 15.45 15.69 15.45 2,400 15.50 7.33
02-12-20 15.50 15.65 15.45 4,400 15.45 7.30
02-12-19 15.55 15.55 15.40 1,000 15.40 7.28
02-12-18 15.60 15.67 15.60 3,200 15.67 7.41
02-12-17 15.46 15.60 15.46 1,600 15.60 7.37
02-12-16 15.10 15.60 15.10 6,400 15.60 7.37
02-12-13 14.36 14.95 14.36 5,600 14.95 7.07
Date Open High Low Vol Cls adjCls
02-12-12 14.33 14.33 14.33 0 14.33 6.77
02-12-11 14.33 14.33 14.33 200 14.33 6.77
02-12-10 14.33 14.33 14.33 400 14.33 6.77
02-12-09 14.55 14.55 14.33 5,600 14.33 6.77
02-12-06 14.71 14.80 14.69 2,800 14.69 6.94
02-12-05 14.65 14.65 14.65 0 14.65 6.92
02-12-04 14.60 14.65 14.60 600 14.65 6.92
02-12-03 14.98 14.98 14.85 1,000 14.85 7.02
02-12-02 14.95 15.00 14.85 14,600 14.98 7.08
Date Open High Low Vol Cls adjCls
02-11-29 14.45 14.75 14.45 3,800 14.75 6.97
02-11-27 14.20 14.32 14.20 1,800 14.32 6.77
02-11-26 14.25 14.25 14.25 200 14.25 6.73
02-11-25 14.32 14.33 14.22 10,000 14.32 6.77
02-11-22 14.15 14.17 14.15 800 14.17 6.70
02-11-21 14.05 14.40 14.00 13,600 14.33 6.77
02-11-20 14.10 14.10 14.10 400 14.10 6.66
02-11-19 14.00 14.15 14.00 5,000 14.10 6.66
02-11-18 13.80 13.95 13.80 2,000 13.95 6.59
Date Open High Low Vol Cls adjCls
02-11-15 13.90 13.90 13.90 400 13.90 6.57
02-11-14 13.87 13.87 13.87 0 13.87 6.56
02-11-13 13.90 13.90 13.87 2,200 13.87 6.56
02-11-12 13.75 13.95 13.75 3,600 13.95 6.59
02-11-11 13.75 13.75 13.75 2,600 13.75 6.50
02-11-08 13.90 13.90 13.90 3,000 13.90 6.57
02-11-07 13.95 14.07 13.95 4,400 14.07 6.65
02-11-06 13.80 13.80 13.80 4,000 13.80 6.52
02-11-05 13.75 13.75 13.75 1,200 13.75 6.50
Date Open High Low Vol Cls adjCls
02-11-04 13.75 13.75 13.75 16,200 13.75 6.50
02-11-01 13.85 13.85 13.75 3,800 13.75 6.47
02-10-31 13.95 14.01 13.95 2,400 14.00 6.59
02-10-30 13.75 13.75 13.75 0 13.75 6.47
02-10-29 13.75 13.75 13.75 800 13.75 6.47
02-10-28 13.40 13.73 13.30 6,000 13.73 6.47
02-10-25 13.50 13.50 13.45 3,000 13.45 6.33
02-10-24 13.50 13.50 13.40 3,400 13.45 6.33
02-10-23 13.55 13.65 13.30 9,800 13.65 6.43
Date Open High Low Vol Cls adjCls
02-10-22 14.00 14.00 13.65 11,200 13.65 6.43
02-10-21 14.00 14.35 14.00 8,800 14.35 6.76
02-10-18 14.00 14.00 14.00 17,600 14.00 6.59
02-10-17 14.08 14.08 14.00 4,000 14.00 6.59
02-10-16 14.00 14.10 14.00 5,800 14.00 6.59
02-10-15 13.77 14.00 13.77 155,000 14.00 6.59
02-10-14 13.65 13.65 13.65 0 13.65 6.43
02-10-11 13.50 13.65 13.50 2,200 13.65 6.43
02-10-10 13.30 13.40 13.30 1,400 13.40 6.31
Date Open High Low Vol Cls adjCls
02-10-09 13.45 13.45 13.30 32,800 13.30 6.26
02-10-08 13.91 13.91 13.50 10,800 13.62 6.41
02-10-07 14.00 14.00 13.90 6,400 13.90 6.55
02-10-04 14.00 14.00 14.00 12,400 14.00 6.59
02-10-03 14.00 14.00 14.00 0 14.00 6.59
02-10-02 14.00 14.00 14.00 10,000 14.00 6.59
02-10-01 14.02 14.05 14.00 12,200 14.00 6.59
02-09-30 14.25 14.25 14.02 16,200 14.02 6.60
02-09-27 14.20 14.20 14.20 1,600 14.20 6.69
Date Open High Low Vol Cls adjCls
02-09-26 14.08 14.08 14.08 1,600 14.08 6.63
02-09-25 14.17 14.17 13.95 48,000 13.95 6.57
02-09-24 14.25 14.25 14.15 4,000 14.17 6.67
02-09-23 14.50 14.52 14.50 12,200 14.50 6.83
02-09-20 29.01 29.01 29.01 400 29.01 6.83
02-09-19 29.00 29.00 29.00 1,600 29.00 6.83
02-09-18 29.05 29.15 29.00 8,400 29.00 6.83
02-09-17 29.10 29.10 28.90 12,000 28.90 6.80
02-09-16 29.02 29.10 29.02 2,800 29.10 6.85
Date Open High Low Vol Cls adjCls
02-09-13 28.90 29.10 28.90 2,400 29.10 6.85
02-09-12 28.80 28.80 28.80 0 28.80 6.78
02-09-11 28.80 28.80 28.80 400 28.80 6.78
02-09-10 29.30 29.30 28.85 12,000 28.90 6.80
02-09-09 29.75 29.75 29.40 8,000 29.50 6.95
02-09-06 30.40 30.40 29.75 10,400 29.75 7.00
02-09-05 29.55 30.40 29.45 46,800 30.40 7.16
02-09-04 29.30 29.40 29.20 21,600 29.40 6.92
02-09-03 29.10 29.30 29.10 5,600 29.30 6.90
Date Open High Low Vol Cls adjCls
02-08-30 28.90 29.05 28.89 7,200 29.05 6.84
02-08-29 29.00 29.00 28.85 10,000 28.90 6.80
02-08-28 29.30 29.45 29.20 8,400 29.20 6.85
02-08-27 29.25 29.55 29.15 12,000 29.45 6.91
02-08-26 29.25 29.25 29.25 5,600 29.25 6.86
02-08-23 29.20 29.25 29.20 2,400 29.25 6.86
02-08-22 28.66 29.00 28.66 4,000 29.00 6.80
02-08-21 29.78 29.78 28.00 95,200 28.66 6.72
02-08-20 26.70 29.90 26.70 52,800 29.75 6.98
Date Open High Low Vol Cls adjCls
02-08-19 25.95 26.70 25.95 9,200 26.70 6.27
02-08-16 25.85 25.85 25.85 800 25.85 6.07
02-08-15 25.75 25.75 25.75 400 25.75 6.04
02-08-14 24.75 25.50 24.75 22,800 25.50 5.98
02-08-13 24.10 24.50 24.10 16,000 24.50 5.75
02-08-12 23.90 24.15 23.90 6,800 24.15 5.67
02-08-09 23.80 23.80 23.80 0 23.80 5.58
02-08-08 23.70 23.89 23.70 22,400 23.80 5.58
02-08-07 23.35 23.45 23.35 3,600 23.45 5.50
Date Open High Low Vol Cls adjCls
02-08-06 23.00 23.50 23.00 4,800 23.50 5.51
02-08-05 23.20 23.20 23.20 0 23.20 5.44
02-08-02 23.00 23.35 23.00 6,400 23.20 5.44
02-08-01 23.30 23.30 22.90 4,800 22.90 5.37
02-07-31 23.45 23.45 23.30 2,000 23.30 5.47
02-07-30 23.30 23.30 23.30 0 23.30 5.47
02-07-29 23.30 23.30 23.30 0 23.30 5.47
02-07-26 23.35 23.35 23.30 2,000 23.30 5.47
02-07-25 23.90 23.90 23.50 3,200 23.50 5.51
Date Open High Low Vol Cls adjCls
02-07-24 24.15 24.30 23.80 16,000 23.80 5.58
02-07-23 24.15 24.15 24.15 0 24.15 5.67
02-07-22 24.25 24.25 24.15 4,800 24.15 5.67
02-07-19 24.76 24.77 24.56 31,200 24.56 5.76
02-07-18 25.00 25.00 24.76 7,600 24.76 5.81
02-07-17 25.20 25.20 24.92 22,000 24.92 5.85
02-07-16 25.65 25.65 25.40 5,600 25.40 5.96
02-07-15 26.35 26.35 25.90 9,200 25.90 6.08
02-07-12 26.56 26.56 26.55 2,000 26.55 6.23
Date Open High Low Vol Cls adjCls
02-07-11 26.50 26.50 26.50 0 26.50 6.22
02-07-10 26.55 26.65 26.50 4,400 26.50 6.22
02-07-09 26.80 26.85 26.41 7,600 26.41 6.20
02-07-08 26.83 26.83 26.83 400 26.83 6.30
02-07-05 26.70 26.70 26.70 0 26.70 6.27
02-07-03 26.70 26.70 26.70 2,400 26.70 6.27
02-07-02 26.61 26.61 26.61 800 26.61 6.24
02-07-01 26.85 26.85 26.85 0 26.85 6.30
02-06-28 26.85 26.85 26.85 1,200 26.85 6.30
Date Open High Low Vol Cls adjCls
02-06-27 26.74 26.74 26.74 0 26.74 6.27
02-06-26 26.65 26.74 26.65 2,400 26.74 6.27
02-06-25 26.85 26.85 26.85 0 26.85 6.30
02-06-24 26.60 26.85 26.40 9,200 26.85 6.30
02-06-21 26.85 26.85 26.75 2,800 26.75 6.28
02-06-20 27.25 27.25 27.00 1,200 27.00 6.34
02-06-19 26.60 27.25 26.60 12,400 27.25 6.39
02-06-18 26.45 26.50 26.45 4,000 26.50 6.22
02-06-17 26.30 26.30 26.30 2,000 26.30 6.17
Date Open High Low Vol Cls adjCls
02-06-14 26.50 26.50 26.50 0 26.50 6.22
02-06-13 26.50 26.50 26.50 0 26.50 6.22
02-06-12 26.80 26.80 26.50 20,400 26.50 6.22
02-06-11 26.70 26.70 26.70 800 26.70 6.27
02-06-10 26.95 26.95 26.95 400 26.95 6.32
02-06-07 26.85 26.85 26.85 400 26.85 6.30
02-06-06 27.10 27.10 26.90 2,800 27.00 6.34
02-06-05 27.30 27.30 27.30 0 27.30 6.41
02-06-04 27.40 27.40 27.30 800 27.30 6.41
Date Open High Low Vol Cls adjCls
02-06-03 27.60 27.60 27.60 0 27.60 6.48
02-05-31 27.61 27.61 27.60 1,600 27.60 6.48
02-05-30 27.65 27.65 27.65 1,200 27.65 6.49
02-05-29 27.75 28.00 27.75 8,400 27.75 6.51
02-05-28 27.75 27.75 27.75 800 27.75 6.51
02-05-24 27.85 27.85 27.71 800 27.71 6.50
02-05-23 27.75 27.89 27.75 1,600 27.89 6.54
02-05-22 27.60 27.79 27.60 1,200 27.79 6.52
02-05-21 27.50 27.50 27.50 2,000 27.50 6.45
Date Open High Low Vol Cls adjCls
02-05-20 27.20 27.50 27.20 5,200 27.50 6.45
02-05-17 27.30 27.30 27.30 0 27.30 6.41
02-05-16 27.30 27.30 27.30 1,600 27.30 6.41
02-05-15 26.70 27.10 26.70 4,400 27.10 6.36
02-05-14 26.95 27.10 26.90 3,200 26.99 6.33
02-05-13 26.60 26.80 26.60 2,800 26.80 6.29
02-05-10 26.51 26.51 26.51 2,000 26.51 6.22
02-05-09 26.51 26.51 26.51 0 26.51 6.22
02-05-08 26.50 26.60 26.50 4,400 26.51 6.22
Date Open High Low Vol Cls adjCls
02-05-07 26.50 26.50 26.50 9,200 26.50 6.22
02-05-06 26.11 26.25 26.10 5,600 26.21 6.15
02-05-03 26.05 26.20 26.05 3,200 26.20 6.15
02-05-02 25.80 26.25 25.80 3,600 26.25 6.16
02-05-01 25.50 25.65 25.50 1,200 25.65 6.02
02-04-30 25.60 25.60 25.60 2,000 25.60 5.98
02-04-29 25.35 25.60 25.35 2,400 25.60 5.98
02-04-26 24.80 25.20 24.80 6,400 25.20 5.89
02-04-25 24.75 24.75 24.75 0 24.75 5.78
Date Open High Low Vol Cls adjCls
02-04-24 24.60 24.75 24.60 1,600 24.75 5.78
02-04-23 24.20 24.50 24.15 6,000 24.50 5.73
02-04-22 23.89 23.90 23.85 2,400 23.90 5.59
02-04-19 22.70 23.65 22.70 6,800 23.65 5.53
02-04-18 22.85 22.85 22.56 6,400 22.56 5.27
02-04-17 23.00 23.00 23.00 0 23.00 5.38
02-04-16 23.00 23.00 23.00 400 23.00 5.38
02-04-15 23.05 23.05 23.05 0 23.05 5.39
02-04-12 23.05 23.05 23.05 0 23.05 5.39
Date Open High Low Vol Cls adjCls
02-04-11 23.05 23.05 23.05 0 23.05 5.39
02-04-10 22.90 23.05 22.90 2,000 23.05 5.39
02-04-09 22.60 22.75 22.50 2,800 22.75 5.32
02-04-08 22.60 22.60 22.60 1,200 22.60 5.28
02-04-05 22.75 22.75 22.75 400 22.75 5.32
02-04-04 22.85 22.85 22.85 0 22.85 5.34
02-04-03 22.85 22.85 22.85 0 22.85 5.34
02-04-02 22.85 22.85 22.85 2,000 22.85 5.34
02-04-01 22.70 22.70 22.70 0 22.70 5.31
Date Open High Low Vol Cls adjCls
02-03-28 23.00 23.00 22.70 5,600 22.70 5.31
02-03-27 22.99 23.00 22.70 4,400 22.70 5.31
02-03-26 22.90 22.90 22.90 400 22.90 5.35
02-03-25 23.00 23.15 23.00 2,400 23.15 5.41
02-03-22 22.85 22.85 22.85 0 22.85 5.34
02-03-21 22.85 22.85 22.85 1,600 22.85 5.34
02-03-20 22.86 22.86 22.86 800 22.86 5.34
02-03-19 23.00 23.00 23.00 0 23.00 5.38
02-03-18 23.00 23.00 23.00 0 23.00 5.38
Date Open High Low Vol Cls adjCls
02-03-15 22.90 23.00 22.85 8,000 23.00 5.38
02-03-14 22.75 22.75 22.75 0 22.75 5.32
02-03-13 22.75 22.75 22.75 0 22.75 5.32
02-03-12 22.75 22.75 22.75 0 22.75 5.32
02-03-11 22.75 22.75 22.75 0 22.75 5.32
02-03-08 22.75 22.75 22.75 2,800 22.75 5.32
02-03-07 22.75 22.75 22.50 8,000 22.50 5.26
02-03-06 22.90 22.90 22.90 0 22.90 5.35
02-03-05 23.00 23.06 22.90 6,400 22.90 5.35
Date Open High Low Vol Cls adjCls
02-03-04 22.65 23.00 22.65 6,800 22.85 5.34
02-03-01 22.36 22.36 22.36 0 22.36 5.23
02-02-28 22.36 22.36 22.36 800 22.36 5.23
02-02-27 22.25 22.50 22.25 3,200 22.50 5.26
02-02-26 22.40 22.40 22.40 0 22.40 5.24
02-02-25 22.35 22.40 22.35 4,000 22.40 5.24
02-02-22 22.10 22.10 22.10 400 22.10 5.17
02-02-21 22.20 22.20 22.20 0 22.20 5.19
02-02-20 22.20 22.20 22.20 800 22.20 5.19
Date Open High Low Vol Cls adjCls
02-02-19 22.35 22.35 22.35 400 22.35 5.22
02-02-15 22.35 22.35 22.35 1,200 22.35 5.22
02-02-14 22.34 22.34 22.34 0 22.34 5.22
02-02-13 22.00 22.34 22.00 3,600 22.34 5.22
02-02-12 22.10 22.10 22.10 1,600 22.10 5.17
02-02-11 22.30 22.30 22.20 4,000 22.20 5.19
02-02-08 22.40 22.40 22.40 5,200 22.40 5.24
02-02-07 22.55 22.55 22.55 0 22.55 5.27
02-02-06 22.55 22.55 22.55 6,000 22.55 5.27
Date Open High Low Vol Cls adjCls
02-02-05 22.65 22.65 22.65 1,200 22.65 5.29
02-02-04 22.50 22.50 22.50 0 22.50 5.26
02-02-01 22.50 22.50 22.50 0 22.50 5.26
02-01-31 22.50 22.50 22.50 0 22.50 5.26
02-01-30 21.80 22.50 21.80 8,400 22.50 5.26
02-01-29 21.60 21.60 21.60 0 21.60 5.05
02-01-28 21.60 21.60 21.60 1,600 21.60 5.05
02-01-25 21.60 21.60 21.60 0 21.60 5.05
02-01-24 21.60 21.60 21.60 1,600 21.60 5.05
Date Open High Low Vol Cls adjCls
02-01-23 21.45 21.45 21.45 0 21.45 5.01
02-01-22 21.45 21.45 21.45 2,000 21.45 5.01
02-01-18 21.55 21.55 21.55 3,200 21.55 5.04
02-01-17 21.40 21.40 21.40 1,200 21.40 5.00
02-01-16 21.25 21.25 21.25 0 21.25 4.97
02-01-15 21.25 21.25 21.25 0 21.25 4.97
02-01-14 21.25 21.25 21.25 2,000 21.25 4.97
02-01-11 21.15 21.15 21.15 800 21.15 4.94
02-01-10 21.00 21.15 21.00 5,200 21.15 4.94
Date Open High Low Vol Cls adjCls
02-01-09 21.00 21.01 21.00 6,400 21.01 4.91
02-01-08 21.45 21.45 21.00 50,000 21.00 4.91
02-01-07 21.15 21.45 21.15 5,600 21.45 5.01
02-01-04 21.01 21.01 21.00 19,600 21.01 4.91
02-01-03 21.00 21.10 21.00 20,000 21.10 4.93
02-01-02 20.91 21.12 20.80 76,400 20.95 4.90
01-12-31 20.95 20.95 20.90 4,800 20.91 4.89
01-12-28 20.96 20.96 20.95 1,600 20.95 4.90
01-12-27 21.30 21.30 21.05 8,400 21.05 4.92
Date Open High Low Vol Cls adjCls
01-12-26 21.20 21.30 21.05 7,600 21.30 4.98
01-12-24 21.16 21.30 21.16 800 21.30 4.98
01-12-21 21.30 21.30 21.30 1,600 21.30 4.98
01-12-20 21.40 21.40 21.40 0 21.40 5.00
01-12-19 21.40 21.40 21.40 800 21.40 5.00
01-12-18 21.40 21.40 21.40 148,800 21.40 5.00
01-12-17 21.40 21.40 21.40 2,800 21.40 5.00
01-12-14 21.40 21.40 21.40 7,600 21.40 5.00
01-12-13 21.20 21.45 21.20 3,200 21.45 5.01
Date Open High Low Vol Cls adjCls
01-12-12 21.20 21.20 21.20 3,200 21.20 4.96
01-12-11 21.30 21.30 21.00 21,600 21.20 4.96
01-12-10 21.15 21.15 21.15 44,000 21.15 4.94
01-12-07 21.15 21.16 21.15 1,200 21.16 4.95
01-12-06 21.15 21.15 21.15 0 21.15 4.94
01-12-05 21.15 21.15 21.15 14,400 21.15 4.94
01-12-04 21.25 21.25 21.25 12,000 21.25 4.97
01-12-03 20.50 21.15 20.50 19,200 21.15 4.94
01-11-30 20.50 20.50 20.50 5,600 20.50 4.79
Date Open High Low Vol Cls adjCls
01-11-29 20.50 20.50 19.85 73,200 20.50 4.79
01-11-28 20.50 20.50 20.50 1,200 20.50 4.79
01-11-27 20.50 20.50 20.50 0 20.50 4.79
01-11-26 20.50 20.50 20.50 4,000 20.50 4.79
01-11-23 20.50 20.50 20.50 0 20.50 4.79
01-11-21 20.25 20.50 20.25 8,000 20.50 4.79
01-11-20 20.00 20.05 20.00 26,400 20.05 4.69
01-11-19 18.90 18.90 18.90 0 18.90 4.42
01-11-16 18.91 18.91 18.90 1,200 18.90 4.42
Date Open High Low Vol Cls adjCls
01-11-15 18.90 18.90 18.90 0 18.90 4.42
01-11-14 18.90 18.90 18.90 400 18.90 4.42
01-11-13 18.90 18.90 18.90 0 18.90 4.42
01-11-12 18.70 18.90 18.70 14,000 18.90 4.42
01-11-09 18.70 18.70 18.70 0 18.70 4.37
01-11-08 18.70 18.70 18.70 1,200 18.70 4.37
01-11-07 18.70 18.70 18.70 800 18.70 4.37
01-11-06 18.86 18.86 18.85 2,400 18.85 4.41
01-11-05 19.10 19.10 19.00 800 19.00 4.44
Date Open High Low Vol Cls adjCls
01-11-02 19.18 19.18 19.10 1,600 19.10 4.46
01-11-01 19.05 19.15 19.00 47,200 19.10 4.46
01-10-31 18.90 18.90 18.90 2,400 18.90 4.42
01-10-30 18.70 19.00 18.70 6,800 19.00 4.44
01-10-29 18.50 19.00 18.50 42,000 18.70 4.37
01-10-26 18.00 18.25 18.00 2,800 18.25 4.27
01-10-25 17.60 18.00 17.50 97,200 18.00 4.21
01-10-24 18.30 18.30 18.30 0 18.30 4.28
01-10-23 18.40 18.40 18.30 75,200 18.30 4.28
Date Open High Low Vol Cls adjCls
01-10-22 18.25 18.40 18.25 5,200 18.40 4.30
01-10-19 18.50 18.50 17.50 29,600 18.40 4.30
01-10-18 19.00 19.00 19.00 0 19.00 4.44
01-10-17 19.00 19.00 19.00 0 19.00 4.44
01-10-16 19.20 19.20 19.00 10,000 19.00 4.44
01-10-15 19.20 19.20 19.20 12,000 19.20 4.49
01-10-12 19.10 19.10 19.10 400 19.10 4.46
01-10-11 19.30 19.40 19.20 12,400 19.20 4.49
01-10-10 19.35 19.35 19.35 0 19.35 4.52
Date Open High Low Vol Cls adjCls
01-10-09 19.21 19.35 19.21 10,400 19.35 4.52
01-10-08 19.10 19.50 19.10 61,200 19.35 4.52
01-10-05 18.75 19.15 18.75 6,400 19.15 4.48
01-10-04 18.80 19.10 18.80 46,800 19.00 4.44
01-10-03 18.65 18.80 18.65 10,800 18.80 4.39
01-10-02 19.00 19.00 18.80 9,200 18.80 4.39
01-10-01 19.20 19.20 19.05 6,800 19.10 4.46
01-09-28 19.30 19.50 19.30 126,400 19.40 4.53
01-09-27 19.20 19.40 19.20 27,600 19.40 4.53
Date Open High Low Vol Cls adjCls
01-09-26 19.35 19.35 19.35 2,800 19.35 4.52
01-09-25 19.15 19.30 19.15 6,000 19.30 4.51
01-09-24 19.30 19.40 19.30 80,000 19.40 4.53
01-09-21 19.00 19.30 19.00 92,800 19.30 4.51
01-09-20 18.80 19.00 18.80 8,800 19.00 4.44
01-09-19 18.60 18.60 18.60 4,800 18.60 4.35
01-09-18 18.30 18.30 18.30 2,000 18.30 4.28
01-09-17 18.00 18.05 17.75 9,600 18.05 4.22
01-09-10 18.35 18.35 18.30 4,800 18.30 4.28
Date Open High Low Vol Cls adjCls
01-09-07 18.16 18.40 18.16 3,600 18.40 4.30
01-09-06 18.10 18.10 18.10 400 18.10 4.23
01-09-05 18.10 18.10 18.10 0 18.10 4.23
01-09-04 18.10 18.10 18.10 0 18.10 4.23
01-08-31 18.10 18.10 18.10 4,000 18.10 4.23
01-08-30 18.00 18.00 18.00 1,600 18.00 4.21
01-08-29 18.10 18.10 18.10 0 18.10 4.23
01-08-28 18.10 18.10 18.10 0 18.10 4.23
01-08-27 18.20 18.20 18.10 4,400 18.10 4.23
Date Open High Low Vol Cls adjCls
01-08-24 18.00 18.00 18.00 0 18.00 4.21
01-08-23 18.00 18.00 18.00 0 18.00 4.21
01-08-22 17.90 18.05 17.90 11,200 18.00 4.21
01-08-21 18.05 18.05 18.05 1,600 18.05 4.22
01-08-20 18.05 18.05 18.05 4,000 18.05 4.22
01-08-17 18.80 18.80 17.85 56,000 18.30 4.28
01-08-16 19.49 19.49 19.49 0 19.49 4.56
01-08-15 19.50 19.55 19.35 20,000 19.49 4.56
01-08-14 19.40 19.55 19.40 14,000 19.40 4.53
Date Open High Low Vol Cls adjCls
01-08-13 19.15 19.35 19.15 5,200 19.25 4.50
01-08-10 19.10 19.30 19.00 26,400 19.15 4.48
01-08-09 19.10 19.10 19.10 0 19.10 4.46
01-08-08 19.05 19.20 19.05 20,400 19.10 4.46
01-08-07 18.50 19.15 18.40 87,200 19.15 4.48
01-08-06 18.26 18.50 18.26 800 18.50 4.32
01-08-03 18.60 18.60 18.50 13,600 18.50 4.32
01-08-02 18.40 18.40 18.40 0 18.40 4.30
01-08-01 18.50 18.80 18.40 16,800 18.40 4.30
Date Open High Low Vol Cls adjCls
01-07-31 18.35 18.35 18.35 0 18.35 4.29
01-07-30 18.50 18.50 18.35 2,000 18.35 4.29
01-07-27 18.80 18.80 18.65 4,800 18.65 4.36
01-07-26 19.19 19.19 18.75 6,000 18.75 4.38
01-07-25 18.60 18.90 18.45 16,400 18.85 4.41
01-07-24 17.30 18.30 17.30 24,800 18.15 4.24
01-07-23 17.10 17.40 17.00 63,600 17.10 4.00
01-07-20 17.00 17.01 17.00 1,200 17.01 3.98
01-07-19 17.02 17.02 17.00 17,200 17.00 3.97
Date Open High Low Vol Cls adjCls
01-07-18 17.10 17.10 17.00 16,800 17.00 3.97
01-07-17 17.20 17.20 17.00 37,600 17.01 3.98
01-07-16 17.00 17.00 16.96 8,000 16.96 3.96
01-07-13 17.35 17.35 17.00 27,600 17.10 4.00
01-07-12 17.05 17.15 17.00 38,800 17.15 4.01
01-07-11 17.10 17.10 17.00 32,800 17.00 3.97
01-07-10 17.15 17.15 17.15 2,400 17.15 4.01
01-07-09 17.00 17.00 17.00 800 17.00 3.97
01-07-06 17.00 17.00 17.00 16,000 17.00 3.97
Date Open High Low Vol Cls adjCls
01-07-05 17.24 17.25 16.97 12,400 16.97 3.97
01-07-03 17.35 17.35 17.15 16,000 17.15 4.01
01-07-02 17.15 17.40 17.15 93,200 17.35 4.06
01-06-29 16.35 17.15 16.35 26,400 17.15 4.01
01-06-28 16.30 16.35 16.30 16,000 16.30 3.81
01-06-27 16.45 16.50 16.10 36,800 16.45 3.84
01-06-26 15.91 16.50 15.91 12,400 16.50 3.86
01-06-25 15.50 16.20 15.50 32,400 16.00 3.74
01-06-22 15.55 15.55 15.50 8,000 15.50 3.62
Date Open High Low Vol Cls adjCls
01-06-21 16.00 16.00 15.80 69,200 15.80 3.69
01-06-20 16.20 16.45 16.05 22,800 16.05 3.75
01-06-19 16.45 16.45 16.00 41,600 16.30 3.81
01-06-18 17.00 17.05 15.90 104,000 16.35 3.82
01-06-15 17.00 17.05 16.75 31,600 16.80 3.93
01-06-14 17.00 17.30 17.00 25,600 17.00 3.97
01-06-13 17.20 17.45 17.00 30,400 17.13 4.00
01-06-12 17.00 17.05 16.80 17,200 17.00 3.97
01-06-11 17.26 17.26 17.26 0 17.26 4.03
Date Open High Low Vol Cls adjCls
01-06-08 17.26 17.26 17.10 10,800 17.26 4.03
01-06-07 17.60 17.65 17.40 20,400 17.40 4.07
01-06-06 17.45 17.45 17.25 10,000 17.25 4.03
01-06-05 17.15 17.30 17.15 2,000 17.30 4.04
01-06-04 16.87 17.60 16.87 24,800 17.00 3.97
01-06-01 16.30 16.75 16.20 27,600 16.75 3.91
01-05-31 16.20 16.35 16.20 3,600 16.25 3.80
01-05-30 16.15 16.20 16.15 4,400 16.15 3.77
01-05-29 16.30 16.30 16.15 16,000 16.25 3.80
Date Open High Low Vol Cls adjCls
01-05-25 16.05 16.20 16.00 19,600 16.00 3.74
01-05-24 15.90 16.10 15.90 16,000 16.00 3.74
01-05-23 16.00 16.10 16.00 4,400 16.10 3.76
01-05-22 16.00 16.10 15.80 12,400 16.00 3.74
01-05-21 16.10 16.10 16.10 2,400 16.10 3.76
01-05-18 15.49 15.85 15.30 57,600 15.85 3.70
01-05-17 15.30 15.45 15.30 3,600 15.45 3.61
01-05-16 15.50 15.50 15.50 2,800 15.50 3.62
01-05-15 15.62 15.62 15.45 2,400 15.45 3.61
Date Open High Low Vol Cls adjCls
01-05-14 15.75 15.75 15.62 7,600 15.62 3.65
01-05-11 16.25 16.25 15.65 6,400 15.65 3.66
01-05-10 16.35 16.35 16.35 1,200 16.35 3.82
01-05-09 16.60 16.60 16.50 5,200 16.50 3.86
01-05-08 16.75 16.75 16.75 0 16.75 3.91
01-05-07 16.75 16.75 16.75 4,000 16.75 3.91
01-05-04 17.00 17.00 17.00 1,600 17.00 3.97
01-05-03 16.95 16.95 16.95 4,800 16.95 3.96
01-05-02 17.10 17.10 17.10 0 17.10 4.00
Date Open High Low Vol Cls adjCls
01-05-01 17.45 17.45 17.10 5,200 17.10 4.00
01-04-30 17.15 17.15 17.15 800 17.15 4.01
01-04-27 17.20 17.30 17.20 1,200 17.30 4.04
01-04-26 17.25 17.25 17.25 400 17.25 4.03
01-04-25 17.29 17.30 17.29 1,600 17.30 4.04
01-04-24 17.25 17.25 17.25 9,600 17.25 4.03
01-04-23 16.85 16.85 16.70 8,800 16.85 3.94
01-04-20 17.70 17.75 17.05 24,000 17.30 4.04
01-04-19 17.85 17.85 17.85 2,400 17.85 4.17
Date Open High Low Vol Cls adjCls
01-04-18 18.10 18.10 18.00 2,400 18.00 4.21
01-04-17 17.95 18.00 17.95 4,000 18.00 4.21
01-04-16 18.00 18.00 17.80 2,000 17.80 4.16
01-04-12 18.05 18.05 18.05 0 18.05 4.22
01-04-11 18.35 18.35 18.05 4,400 18.05 4.22
01-04-10 18.50 18.50 18.50 0 18.50 4.32
01-04-09 18.50 18.50 18.50 0 18.50 4.32
01-04-06 18.50 18.50 18.50 0 18.50 4.32
01-04-05 18.50 18.50 18.50 0 18.50 4.32
Date Open High Low Vol Cls adjCls
01-04-04 18.40 18.50 18.40 3,600 18.50 4.32
01-04-03 18.75 18.75 18.50 7,600 18.50 4.32
01-04-02 18.95 18.95 18.95 0 18.95 4.43
01-03-30 18.65 18.95 18.65 2,400 18.95 4.43
01-03-29 18.60 18.80 18.60 2,800 18.80 4.39
01-03-28 18.45 18.45 18.45 8,400 18.45 4.31
01-03-27 18.50 18.50 18.40 4,400 18.40 4.30
01-03-26 18.40 18.40 18.20 7,200 18.20 4.25
01-03-23 18.10 18.35 18.10 12,400 18.25 4.27
Date Open High Low Vol Cls adjCls
01-03-22 18.30 18.30 17.90 13,600 18.15 4.24
01-03-21 18.20 18.45 18.20 10,800 18.45 4.31
01-03-20 18.20 18.24 18.20 5,600 18.24 4.26
01-03-19 17.71 17.95 17.71 4,400 17.95 4.20
01-03-16 17.75 17.77 17.75 2,800 17.77 4.15
01-03-15 17.80 18.00 17.70 13,600 18.00 4.21
01-03-14 17.80 17.80 17.80 800 17.80 4.16
01-03-13 18.00 18.00 18.00 13,600 18.00 4.21
01-03-12 18.00 18.10 18.00 16,400 18.00 4.21
Date Open High Low Vol Cls adjCls
01-03-09 18.00 18.00 18.00 0 18.00 4.21
01-03-08 18.00 18.00 18.00 0 18.00 4.21
01-03-07 18.00 18.00 18.00 0 18.00 4.21
01-03-06 18.35 18.35 18.00 10,000 18.00 4.21
01-03-05 18.30 18.40 18.30 1,600 18.40 4.30
01-03-02 18.45 18.45 18.45 400 18.45 4.31
01-03-01 18.60 18.60 18.50 4,400 18.50 4.32
01-02-28 18.80 18.80 18.80 0 18.80 4.39
01-02-27 18.70 18.80 18.70 8,000 18.80 4.39
Date Open High Low Vol Cls adjCls
01-02-26 18.70 18.80 18.60 7,600 18.60 4.35
01-02-23 18.50 18.50 18.50 16,800 18.50 4.32
01-02-22 18.80 18.80 18.80 4,800 18.80 4.39
01-02-21 18.67 18.70 18.66 6,000 18.70 4.37
01-02-20 18.90 18.90 18.60 3,200 18.70 4.37
01-02-16 19.05 19.05 18.75 3,200 18.75 4.38
01-02-15 19.00 19.00 19.00 400 19.00 4.44
01-02-14 19.00 19.00 19.00 1,600 19.00 4.44
01-02-13 19.00 19.05 19.00 2,400 19.00 4.44
Date Open High Low Vol Cls adjCls
01-02-12 19.15 19.15 19.15 400 19.15 4.48
01-02-09 19.30 19.30 19.30 800 19.30 4.51
01-02-08 19.10 19.10 19.00 2,000 19.10 4.46
01-02-07 19.40 19.40 19.00 2,000 19.00 4.44
01-02-06 19.25 19.25 19.25 0 19.25 4.50
01-02-05 19.90 19.90 19.25 24,800 19.25 4.50
01-02-02 19.90 19.90 19.80 3,200 19.80 4.63
01-02-01 19.56 19.56 19.56 2,000 19.56 4.57
01-01-31 19.80 19.80 19.70 7,600 19.70 4.60
Date Open High Low Vol Cls adjCls
01-01-30 19.75 20.00 19.55 6,000 20.00 4.67
01-01-29 20.00 20.25 19.82 13,200 19.82 4.63
01-01-26 19.94 19.94 19.94 0 19.94 4.66
01-01-25 19.75 20.13 19.50 15,200 19.94 4.66
01-01-24 19.50 20.25 19.50 13,600 19.75 4.62
01-01-23 18.63 19.25 18.63 6,400 19.25 4.50
01-01-22 18.50 18.88 18.38 14,400 18.75 4.38
01-01-19 17.25 19.25 17.25 26,400 18.63 4.35
01-01-18 16.50 17.19 16.50 5,200 17.19 4.02
Date Open High Low Vol Cls adjCls
01-01-17 15.69 16.63 15.69 7,600 16.63 3.89
01-01-16 15.25 15.63 15.25 8,800 15.63 3.65
01-01-12 15.38 15.44 15.25 9,200 15.31 3.58
01-01-11 14.56 15.00 14.56 20,000 15.00 3.51
01-01-10 14.25 14.63 14.25 6,000 14.63 3.42
01-01-09 14.25 14.25 14.25 800 14.25 3.33
01-01-08 14.25 14.25 14.25 0 14.25 3.33
01-01-05 14.25 14.25 14.25 0 14.25 3.33
01-01-04 14.25 14.25 14.25 0 14.25 3.33
Date Open High Low Vol Cls adjCls
01-01-03 13.63 14.25 13.63 7,200 14.25 3.33
01-01-02 13.38 13.38 13.38 4,800 13.38 3.13
00-12-29 13.44 13.56 13.38 12,400 13.44 3.14
00-12-28 13.63 13.63 13.50 4,400 13.50 3.16
00-12-27 13.50 13.50 13.38 2,400 13.38 3.13
00-12-26 13.38 13.38 13.25 2,000 13.25 3.10
00-12-22 13.13 13.25 12.88 12,400 13.25 3.10
00-12-21 14.00 14.00 13.25 14,000 13.25 3.10
00-12-20 14.88 14.88 14.25 10,800 14.25 3.33
Date Open High Low Vol Cls adjCls
00-12-19 15.00 15.00 14.63 6,800 14.63 3.42
00-12-18 15.25 15.25 15.13 3,200 15.13 3.54
00-12-15 15.50 15.50 15.50 400 15.50 3.62
00-12-14 15.88 15.88 15.63 4,400 15.88 3.71
00-12-13 16.13 16.13 16.00 4,800 16.00 3.74
00-12-12 16.25 16.25 15.88 5,600 16.00 3.74
00-12-11 15.88 15.88 15.88 800 15.88 3.71
00-12-08 15.88 16.00 15.88 2,800 16.00 3.74
00-12-07 15.88 15.88 15.88 0 15.88 3.71
Date Open High Low Vol Cls adjCls
00-12-06 15.88 15.88 15.88 400 15.88 3.71
00-12-05 15.88 15.88 15.88 0 15.88 3.71
00-12-04 15.88 15.88 15.88 400 15.88 3.71
00-12-01 15.88 15.94 15.88 1,200 15.94 3.73
00-11-30 15.75 15.75 15.75 800 15.75 3.68
00-11-29 15.63 16.75 15.56 48,400 15.88 3.71
00-11-28 15.63 15.63 15.63 2,800 15.63 3.65
00-11-27 15.88 15.88 15.88 5,600 15.88 3.71
00-11-24 16.00 16.00 16.00 0 16.00 3.74
Date Open High Low Vol Cls adjCls
00-11-22 16.00 16.00 16.00 400 16.00 3.74
00-11-21 15.88 16.13 15.88 6,400 16.13 3.77
00-11-20 16.13 16.13 16.13 1,600 16.13 3.77
00-11-17 16.13 16.13 16.13 1,200 16.13 3.77
00-11-16 16.63 16.63 16.25 14,400 16.25 3.80
00-11-15 17.00 17.00 16.63 10,400 16.63 3.89
00-11-14 17.13 17.13 17.00 4,000 17.00 3.97
00-11-13 17.75 17.88 17.25 30,000 17.38 4.06
00-11-10 17.75 18.00 17.75 14,400 17.81 4.16
Date Open High Low Vol Cls adjCls
00-11-09 17.88 17.88 17.88 400 17.88 4.18
00-11-08 17.75 17.75 17.75 2,800 17.75 4.15
00-11-07 18.13 18.13 17.88 13,600 18.00 4.21
00-11-06 18.81 18.81 18.00 20,400 18.19 4.25
00-11-03 19.88 19.88 18.81 10,400 18.81 4.40
00-11-02 16.38 20.13 16.38 60,800 19.50 4.56
00-11-01 16.25 16.25 16.13 5,200 16.13 3.77
00-10-31 16.38 16.50 16.38 2,400 16.50 3.86
00-10-30 16.50 16.50 16.50 1,200 16.50 3.86
Date Open High Low Vol Cls adjCls
00-10-27 16.38 16.63 16.38 14,400 16.63 3.89
00-10-26 16.00 16.38 16.00 16,000 16.38 3.83
00-10-25 16.00 16.00 15.88 11,600 16.00 3.74
00-10-24 16.13 16.25 15.75 13,200 16.25 3.80
00-10-23 16.38 16.75 16.25 27,200 16.25 3.80
00-10-20 13.38 16.50 13.38 105,200 16.25 3.80
00-10-19 12.25 12.63 12.25 18,000 12.63 2.95
00-10-18 12.25 12.25 12.25 400 12.25 2.86
00-10-17 12.38 12.38 12.38 2,400 12.38 2.89
Date Open High Low Vol Cls adjCls
00-10-16 12.25 12.25 12.13 2,000 12.13 2.83
00-10-13 12.06 12.06 11.88 1,200 11.88 2.78
00-10-12 11.75 12.13 11.75 20,000 12.13 2.83
00-10-11 11.81 11.81 11.81 800 11.81 2.76
00-10-10 11.75 12.00 11.75 14,400 11.81 2.76
00-10-09 11.69 11.69 11.69 1,600 11.69 2.73
00-10-06 11.69 11.69 11.69 1,200 11.69 2.73
00-10-05 11.69 11.69 11.69 400 11.69 2.73
00-10-04 11.69 11.69 11.69 0 11.69 2.73
Date Open High Low Vol Cls adjCls
00-10-03 11.56 11.69 11.56 42,800 11.69 2.73
00-10-02 11.50 11.50 11.50 1,600 11.50 2.69
00-09-29 11.25 11.63 11.25 16,400 11.63 2.72
00-09-28 11.00 11.00 11.00 800 11.00 2.57
00-09-27 10.88 11.13 10.88 17,200 11.13 2.60
00-09-26 10.63 10.63 10.63 0 10.63 2.48
00-09-25 10.63 10.63 10.63 1,600 10.63 2.48
00-09-22 10.25 10.75 10.25 24,000 10.50 2.45
00-09-21 10.00 10.25 10.00 50,000 10.19 2.38
Date Open High Low Vol Cls adjCls
00-09-20 9.75 9.94 9.75 5,200 9.75 2.28
00-09-19 9.88 10.00 9.88 6,000 10.00 2.34
00-09-18 9.56 9.63 9.56 1,600 9.63 2.25
00-09-15 9.63 9.63 9.63 0 9.63 2.25
00-09-14 9.63 9.63 9.63 1,200 9.63 2.25
00-09-13 9.75 10.00 9.75 4,000 10.00 2.34
00-09-12 9.75 9.88 9.75 13,600 9.75 2.28
00-09-11 9.88 9.88 9.81 1,200 9.81 2.29
00-09-08 9.75 10.00 9.75 9,200 10.00 2.34
Date Open High Low Vol Cls adjCls
00-09-07 9.88 9.88 9.75 23,200 9.88 2.31
00-09-06 9.75 9.75 9.63 8,000 9.63 2.25
00-09-05 10.00 10.00 9.94 16,800 10.00 2.34
00-09-01 10.25 10.25 9.88 83,200 10.13 2.37
00-08-31 10.25 10.25 10.00 4,400 10.06 2.35
00-08-30 10.38 10.38 10.13 8,800 10.38 2.42
00-08-29 10.50 10.50 10.50 0 10.50 2.45
00-08-28 10.50 10.50 10.50 4,000 10.50 2.45
00-08-25 10.00 11.00 10.00 40,000 10.75 2.51
Date Open High Low Vol Cls adjCls
00-08-24 9.63 9.88 9.63 12,800 9.88 2.31
00-08-23 9.63 9.88 9.63 2,400 9.63 2.25
00-08-22 9.88 9.88 9.63 10,000 9.63 2.25
00-08-21 9.63 9.63 9.63 400 9.63 2.25
00-08-18 9.75 9.75 9.63 6,400 9.63 2.25
00-08-17 9.88 9.88 9.63 49,600 9.63 2.25
00-08-16 9.81 10.00 9.75 10,000 10.00 2.34
00-08-15 10.00 10.00 10.00 400 10.00 2.34
00-08-14 9.75 10.13 9.75 20,800 10.13 2.37
Date Open High Low Vol Cls adjCls
00-08-11 9.50 9.75 9.50 4,000 9.75 2.28
00-08-10 9.50 9.50 9.50 0 9.50 2.22
00-08-09 9.50 9.56 9.50 9,200 9.50 2.22
00-08-08 9.50 9.69 9.38 36,800 9.50 2.22
00-08-07 9.50 9.50 9.50 8,000 9.50 2.22
00-08-04 9.50 9.63 9.50 35,600 9.50 2.22
00-08-03 9.50 9.50 9.50 14,000 9.50 2.22
00-08-02 9.50 9.63 9.44 27,600 9.50 2.22
00-08-01 9.44 9.44 9.38 10,800 9.38 2.19
Date Open High Low Vol Cls adjCls
00-07-31 9.31 9.31 9.25 5,200 9.31 2.18
00-07-28 9.38 9.38 9.31 2,400 9.31 2.18
00-07-27 9.38 9.38 9.31 10,800 9.31 2.18
00-07-26 9.31 9.38 9.31 43,600 9.38 2.19
00-07-25 9.31 9.44 9.31 11,600 9.38 2.19
00-07-24 9.31 9.44 9.31 6,000 9.38 2.19
00-07-21 9.31 9.31 9.31 9,200 9.31 2.18
00-07-20 9.31 9.31 9.31 0 9.31 2.18
00-07-19 9.31 9.31 9.31 0 9.31 2.18
Date Open High Low Vol Cls adjCls
00-07-18 9.31 9.31 9.31 17,200 9.31 2.18
00-07-17 9.50 9.50 9.25 128,800 9.25 2.16
00-07-14 9.31 9.31 9.31 8,000 9.31 2.18
00-07-13 9.38 9.38 9.25 45,600 9.31 2.18
00-07-12 9.25 9.50 9.25 17,200 9.31 2.18
00-07-11 9.25 9.44 9.25 30,800 9.25 2.16
00-07-10 9.25 9.44 9.25 45,200 9.38 2.19
00-07-07 9.25 9.38 9.25 55,600 9.25 2.16
00-07-06 9.25 9.38 9.25 24,800 9.25 2.16
Date Open High Low Vol Cls adjCls
00-07-05 9.00 9.38 9.00 94,800 9.25 2.16
00-07-03 8.75 9.38 8.75 48,800 9.38 2.19