Delta Apparel Inc. (DLA)

16.05
+0.42 (+2.73%)
Exchange
ASE
Day Range
15.00 - 16.15
52 Week Range
8.21 - 16.15
Open
15.00
Avg. Vol
11,254
Market Cap
124.01M
Short ratio
3.34
PE ratio
41.04
PEG Ratio
0.95
Earnings Share
0.38

Delta Apparel Inc. (DLA) Historicals

Date Open High Low Vol Cls adjCls
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
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
Date Open High Low Vol Cls adjCls
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
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
Date Open High Low Vol Cls adjCls
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
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
Date Open High Low Vol Cls adjCls
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
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
Date Open High Low Vol Cls adjCls
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
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
Date Open High Low Vol Cls adjCls
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
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 14,500 14.37 14.37
Date Open High Low Vol Cls adjCls
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
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
Date Open High Low Vol Cls adjCls
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
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
Date Open High Low Vol Cls adjCls
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
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
Date Open High Low Vol Cls adjCls
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
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
Date Open High Low Vol Cls adjCls
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
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
Date Open High Low Vol Cls adjCls
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
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
Date Open High Low Vol Cls adjCls
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
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
Date Open High Low Vol Cls adjCls
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
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
Date Open High Low Vol Cls adjCls
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
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
Date Open High Low Vol Cls adjCls
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
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
Date Open High Low Vol Cls adjCls
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
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
Date Open High Low Vol Cls adjCls
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
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
Date Open High Low Vol Cls adjCls
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
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
Date Open High Low Vol Cls adjCls
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
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
Date Open High Low Vol Cls adjCls
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
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
Date Open High Low Vol Cls adjCls
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
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
Date Open High Low Vol Cls adjCls
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
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
Date Open High Low Vol Cls adjCls
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
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
Date Open High Low Vol Cls adjCls
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
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
Date Open High Low Vol Cls adjCls
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
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
Date Open High Low Vol Cls adjCls
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
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
Date Open High Low Vol Cls adjCls
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
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
Date Open High Low Vol Cls adjCls
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
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
Date Open High Low Vol Cls adjCls
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
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
Date Open High Low Vol Cls adjCls
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
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
Date Open High Low Vol Cls adjCls
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
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
Date Open High Low Vol Cls adjCls
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
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
Date Open High Low Vol Cls adjCls
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
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
Date Open High Low Vol Cls adjCls
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
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
Date Open High Low Vol Cls adjCls
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
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
Date Open High Low Vol Cls adjCls
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
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
Date Open High Low Vol Cls adjCls
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
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
Date Open High Low Vol Cls adjCls
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
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
Date Open High Low Vol Cls adjCls
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
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
Date Open High Low Vol Cls adjCls
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
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
Date Open High Low Vol Cls adjCls
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
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
Date Open High Low Vol Cls adjCls
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
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
Date Open High Low Vol Cls adjCls
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
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
Date Open High Low Vol Cls adjCls
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
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
Date Open High Low Vol Cls adjCls
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
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
Date Open High Low Vol Cls adjCls
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
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
Date Open High Low Vol Cls adjCls
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
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
Date Open High Low Vol Cls adjCls
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
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
Date Open High Low Vol Cls adjCls
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
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
Date Open High Low Vol Cls adjCls
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
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
Date Open High Low Vol Cls adjCls
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
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
Date Open High Low Vol Cls adjCls
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
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
Date Open High Low Vol Cls adjCls
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
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
Date Open High Low Vol Cls adjCls
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
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
Date Open High Low Vol Cls adjCls
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
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
Date Open High Low Vol Cls adjCls
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
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
Date Open High Low Vol Cls adjCls
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
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
Date Open High Low Vol Cls adjCls
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
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
Date Open High Low Vol Cls adjCls
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
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
Date Open High Low Vol Cls adjCls
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
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
Date Open High Low Vol Cls adjCls
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
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
Date Open High Low Vol Cls adjCls
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
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
Date Open High Low Vol Cls adjCls
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
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
Date Open High Low Vol Cls adjCls
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
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
Date Open High Low Vol Cls adjCls
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
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
Date Open High Low Vol Cls adjCls
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
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
Date Open High Low Vol Cls adjCls
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
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
Date Open High Low Vol Cls adjCls
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
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
Date Open High Low Vol Cls adjCls
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
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
Date Open High Low Vol Cls adjCls
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
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
Date Open High Low Vol Cls adjCls
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
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
Date Open High Low Vol Cls adjCls
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
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
Date Open High Low Vol Cls adjCls
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
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
Date Open High Low Vol Cls adjCls
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
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
Date Open High Low Vol Cls adjCls
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
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
Date Open High Low Vol Cls adjCls
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
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
Date Open High Low Vol Cls adjCls
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
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
Date Open High Low Vol Cls adjCls
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
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
Date Open High Low Vol Cls adjCls
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
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
Date Open High Low Vol Cls adjCls
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
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
Date Open High Low Vol Cls adjCls
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
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
Date Open High Low Vol Cls adjCls
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
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
Date Open High Low Vol Cls adjCls
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
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
Date Open High Low Vol Cls adjCls
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
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
Date Open High Low Vol Cls adjCls
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
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
Date Open High Low Vol Cls adjCls
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
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
Date Open High Low Vol Cls adjCls
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
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
Date Open High Low Vol Cls adjCls
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
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
Date Open High Low Vol Cls adjCls
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
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
Date Open High Low Vol Cls adjCls
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
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
Date Open High Low Vol Cls adjCls
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
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
Date Open High Low Vol Cls adjCls
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
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
Date Open High Low Vol Cls adjCls
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
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
Date Open High Low Vol Cls adjCls
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
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
Date Open High Low Vol Cls adjCls
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
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
Date Open High Low Vol Cls adjCls
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
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
Date Open High Low Vol Cls adjCls
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
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
Date Open High Low Vol Cls adjCls
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
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
Date Open High Low Vol Cls adjCls
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
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
Date Open High Low Vol Cls adjCls
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
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
Date Open High Low Vol Cls adjCls
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
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
Date Open High Low Vol Cls adjCls
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
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
Date Open High Low Vol Cls adjCls
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
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
Date Open High Low Vol Cls adjCls
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
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
Date Open High Low Vol Cls adjCls
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
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
Date Open High Low Vol Cls adjCls
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
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
Date Open High Low Vol Cls adjCls
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
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
Date Open High Low Vol Cls adjCls
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
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
Date Open High Low Vol Cls adjCls
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
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
Date Open High Low Vol Cls adjCls
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
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
Date Open High Low Vol Cls adjCls
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
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
Date Open High Low Vol Cls adjCls
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
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
Date Open High Low Vol Cls adjCls
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
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
Date Open High Low Vol Cls adjCls
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
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
Date Open High Low Vol Cls adjCls
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
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
Date Open High Low Vol Cls adjCls
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
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
Date Open High Low Vol Cls adjCls
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
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
Date Open High Low Vol Cls adjCls
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
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
Date Open High Low Vol Cls adjCls
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
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
Date Open High Low Vol Cls adjCls
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
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
Date Open High Low Vol Cls adjCls
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
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
Date Open High Low Vol Cls adjCls
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
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
Date Open High Low Vol Cls adjCls
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
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
Date Open High Low Vol Cls adjCls
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
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
Date Open High Low Vol Cls adjCls
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
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
Date Open High Low Vol Cls adjCls
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
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
Date Open High Low Vol Cls adjCls
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
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
Date Open High Low Vol Cls adjCls
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
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
Date Open High Low Vol Cls adjCls
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
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
Date Open High Low Vol Cls adjCls
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
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
Date Open High Low Vol Cls adjCls
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
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
Date Open High Low Vol Cls adjCls
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
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
Date Open High Low Vol Cls adjCls
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
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
Date Open High Low Vol Cls adjCls
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
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
Date Open High Low Vol Cls adjCls
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
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
Date Open High Low Vol Cls adjCls
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
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
Date Open High Low Vol Cls adjCls
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
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
Date Open High Low Vol Cls adjCls
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
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
Date Open High Low Vol Cls adjCls
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
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
Date Open High Low Vol Cls adjCls
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
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
Date Open High Low Vol Cls adjCls
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
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
Date Open High Low Vol Cls adjCls
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
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
Date Open High Low Vol Cls adjCls
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
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
Date Open High Low Vol Cls adjCls
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
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
Date Open High Low Vol Cls adjCls
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
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
Date Open High Low Vol Cls adjCls
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
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
Date Open High Low Vol Cls adjCls
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
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
Date Open High Low Vol Cls adjCls
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
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
Date Open High Low Vol Cls adjCls
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
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
Date Open High Low Vol Cls adjCls
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
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
Date Open High Low Vol Cls adjCls
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
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
Date Open High Low Vol Cls adjCls
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
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
Date Open High Low Vol Cls adjCls
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
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
Date Open High Low Vol Cls adjCls
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
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
Date Open High Low Vol Cls adjCls
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
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
Date Open High Low Vol Cls adjCls
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
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
Date Open High Low Vol Cls adjCls
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
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
Date Open High Low Vol Cls adjCls
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
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
Date Open High Low Vol Cls adjCls
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
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
Date Open High Low Vol Cls adjCls
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
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
Date Open High Low Vol Cls adjCls
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
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
Date Open High Low Vol Cls adjCls
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
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
Date Open High Low Vol Cls adjCls
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
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
Date Open High Low Vol Cls adjCls
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
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
Date Open High Low Vol Cls adjCls
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
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
Date Open High Low Vol Cls adjCls
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
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
Date Open High Low Vol Cls adjCls
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
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
Date Open High Low Vol Cls adjCls
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
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
Date Open High Low Vol Cls adjCls
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
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
Date Open High Low Vol Cls adjCls
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
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
Date Open High Low Vol Cls adjCls
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
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
Date Open High Low Vol Cls adjCls
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
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
Date Open High Low Vol Cls adjCls
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
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
Date Open High Low Vol Cls adjCls
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
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
Date Open High Low Vol Cls adjCls
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
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
Date Open High Low Vol Cls adjCls
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
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
Date Open High Low Vol Cls adjCls
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
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
Date Open High Low Vol Cls adjCls
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
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
Date Open High Low Vol Cls adjCls
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
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
Date Open High Low Vol Cls adjCls
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
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
Date Open High Low Vol Cls adjCls
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
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
Date Open High Low Vol Cls adjCls
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
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
Date Open High Low Vol Cls adjCls
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
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
Date Open High Low Vol Cls adjCls
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
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
Date Open High Low Vol Cls adjCls
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
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
Date Open High Low Vol Cls adjCls
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
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
Date Open High Low Vol Cls adjCls
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
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
Date Open High Low Vol Cls adjCls
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
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
Date Open High Low Vol Cls adjCls
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
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
Date Open High Low Vol Cls adjCls
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
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
Date Open High Low Vol Cls adjCls
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
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
Date Open High Low Vol Cls adjCls
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
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
Date Open High Low Vol Cls adjCls
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
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
Date Open High Low Vol Cls adjCls
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
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
Date Open High Low Vol Cls adjCls
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
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
Date Open High Low Vol Cls adjCls
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
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
Date Open High Low Vol Cls adjCls
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
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
Date Open High Low Vol Cls adjCls
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
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
Date Open High Low Vol Cls adjCls
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
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
Date Open High Low Vol Cls adjCls
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
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
Date Open High Low Vol Cls adjCls
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
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
Date Open High Low Vol Cls adjCls
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
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
Date Open High Low Vol Cls adjCls
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
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
Date Open High Low Vol Cls adjCls
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
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
Date Open High Low Vol Cls adjCls
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
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
Date Open High Low Vol Cls adjCls
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
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
Date Open High Low Vol Cls adjCls
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
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
Date Open High Low Vol Cls adjCls
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
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
Date Open High Low Vol Cls adjCls
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
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
Date Open High Low Vol Cls adjCls
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
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
Date Open High Low Vol Cls adjCls
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
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
Date Open High Low Vol Cls adjCls
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
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
Date Open High Low Vol Cls adjCls
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
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
Date Open High Low Vol Cls adjCls
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
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
Date Open High Low Vol Cls adjCls
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
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
Date Open High Low Vol Cls adjCls
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
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
Date Open High Low Vol Cls adjCls
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
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
Date Open High Low Vol Cls adjCls
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
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
Date Open High Low Vol Cls adjCls
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
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
Date Open High Low Vol Cls adjCls
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
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
Date Open High Low Vol Cls adjCls
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
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
Date Open High Low Vol Cls adjCls
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
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
Date Open High Low Vol Cls adjCls
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
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
Date Open High Low Vol Cls adjCls
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
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
Date Open High Low Vol Cls adjCls
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
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
Date Open High Low Vol Cls adjCls
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
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
Date Open High Low Vol Cls adjCls
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
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
Date Open High Low Vol Cls adjCls
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
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
Date Open High Low Vol Cls adjCls
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
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
Date Open High Low Vol Cls adjCls
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
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
Date Open High Low Vol Cls adjCls
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
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
Date Open High Low Vol Cls adjCls
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
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
Date Open High Low Vol Cls adjCls
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
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
Date Open High Low Vol Cls adjCls
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
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
Date Open High Low Vol Cls adjCls
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
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
Date Open High Low Vol Cls adjCls
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
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
Date Open High Low Vol Cls adjCls
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
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
Date Open High Low Vol Cls adjCls
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
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
Date Open High Low Vol Cls adjCls
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
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
Date Open High Low Vol Cls adjCls
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
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
Date Open High Low Vol Cls adjCls
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
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
Date Open High Low Vol Cls adjCls
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
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
Date Open High Low Vol Cls adjCls
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
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
Date Open High Low Vol Cls adjCls
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
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
Date Open High Low Vol Cls adjCls
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
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
Date Open High Low Vol Cls adjCls
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
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
Date Open High Low Vol Cls adjCls
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
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
Date Open High Low Vol Cls adjCls
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
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
Date Open High Low Vol Cls adjCls
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
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
Date Open High Low Vol Cls adjCls
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
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
Date Open High Low Vol Cls adjCls
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
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
Date Open High Low Vol Cls adjCls
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
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
Date Open High Low Vol Cls adjCls
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
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
Date Open High Low Vol Cls adjCls
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
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
Date Open High Low Vol Cls adjCls
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
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
Date Open High Low Vol Cls adjCls
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
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
Date Open High Low Vol Cls adjCls
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
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
Date Open High Low Vol Cls adjCls
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
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
Date Open High Low Vol Cls adjCls
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
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
Date Open High Low Vol Cls adjCls
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
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
Date Open High Low Vol Cls adjCls
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
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
Date Open High Low Vol Cls adjCls
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
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
Date Open High Low Vol Cls adjCls
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
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
Date Open High Low Vol Cls adjCls
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
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
Date Open High Low Vol Cls adjCls
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
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
Date Open High Low Vol Cls adjCls
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
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
Date Open High Low Vol Cls adjCls
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
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
Date Open High Low Vol Cls adjCls
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
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
Date Open High Low Vol Cls adjCls
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
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
Date Open High Low Vol Cls adjCls
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
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
Date Open High Low Vol Cls adjCls
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
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
Date Open High Low Vol Cls adjCls
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
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
Date Open High Low Vol Cls adjCls
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
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
Date Open High Low Vol Cls adjCls
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
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
Date Open High Low Vol Cls adjCls
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
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
Date Open High Low Vol Cls adjCls
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
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
Date Open High Low Vol Cls adjCls
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
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
Date Open High Low Vol Cls adjCls
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
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
Date Open High Low Vol Cls adjCls
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
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
Date Open High Low Vol Cls adjCls
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
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
Date Open High Low Vol Cls adjCls
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
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
Date Open High Low Vol Cls adjCls
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
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
Date Open High Low Vol Cls adjCls
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
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
Date Open High Low Vol Cls adjCls
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
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
Date Open High Low Vol Cls adjCls
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
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
Date Open High Low Vol Cls adjCls
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
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
Date Open High Low Vol Cls adjCls
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
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
Date Open High Low Vol Cls adjCls
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
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
Date Open High Low Vol Cls adjCls
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
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
Date Open High Low Vol Cls adjCls
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
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
Date Open High Low Vol Cls adjCls
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
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
Date Open High Low Vol Cls adjCls
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
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
Date Open High Low Vol Cls adjCls
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
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
Date Open High Low Vol Cls adjCls
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
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
Date Open High Low Vol Cls adjCls
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
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
Date Open High Low Vol Cls adjCls
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
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
Date Open High Low Vol Cls adjCls
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
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
Date Open High Low Vol Cls adjCls
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
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
Date Open High Low Vol Cls adjCls
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
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
Date Open High Low Vol Cls adjCls
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
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
Date Open High Low Vol Cls adjCls
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
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
Date Open High Low Vol Cls adjCls
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
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
Date Open High Low Vol Cls adjCls
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
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
Date Open High Low Vol Cls adjCls
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
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
Date Open High Low Vol Cls adjCls
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
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
Date Open High Low Vol Cls adjCls
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
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
Date Open High Low Vol Cls adjCls
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
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
Date Open High Low Vol Cls adjCls
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
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
Date Open High Low Vol Cls adjCls
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
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
Date Open High Low Vol Cls adjCls
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
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
Date Open High Low Vol Cls adjCls
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
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
Date Open High Low Vol Cls adjCls
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
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
Date Open High Low Vol Cls adjCls
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
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
Date Open High Low Vol Cls adjCls
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
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
Date Open High Low Vol Cls adjCls
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
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
Date Open High Low Vol Cls adjCls
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
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
Date Open High Low Vol Cls adjCls
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
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
Date Open High Low Vol Cls adjCls
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
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
Date Open High Low Vol Cls adjCls
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
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
Date Open High Low Vol Cls adjCls
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
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
Date Open High Low Vol Cls adjCls
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
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
Date Open High Low Vol Cls adjCls
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
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
Date Open High Low Vol Cls adjCls
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
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
Date Open High Low Vol Cls adjCls
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
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
Date Open High Low Vol Cls adjCls
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
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
Date Open High Low Vol Cls adjCls
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
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
Date Open High Low Vol Cls adjCls
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
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
Date Open High Low Vol Cls adjCls
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
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
Date Open High Low Vol Cls adjCls
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
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
Date Open High Low Vol Cls adjCls
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
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
Date Open High Low Vol Cls adjCls
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
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
Date Open High Low Vol Cls adjCls
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
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
Date Open High Low Vol Cls adjCls
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
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
Date Open High Low Vol Cls adjCls
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
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
Date Open High Low Vol Cls adjCls
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
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
Date Open High Low Vol Cls adjCls
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
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
Date Open High Low Vol Cls adjCls
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
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
Date Open High Low Vol Cls adjCls
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
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
Date Open High Low Vol Cls adjCls
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
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
Date Open High Low Vol Cls adjCls
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
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
Date Open High Low Vol Cls adjCls
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
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
Date Open High Low Vol Cls adjCls
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
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
Date Open High Low Vol Cls adjCls
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
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
Date Open High Low Vol Cls adjCls
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
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
Date Open High Low Vol Cls adjCls
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
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
Date Open High Low Vol Cls adjCls
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
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
Date Open High Low Vol Cls adjCls
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
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
Date Open High Low Vol Cls adjCls
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
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
Date Open High Low Vol Cls adjCls
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
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
Date Open High Low Vol Cls adjCls
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
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
Date Open High Low Vol Cls adjCls
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
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
Date Open High Low Vol Cls adjCls
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
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
Date Open High Low Vol Cls adjCls
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
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
Date Open High Low Vol Cls adjCls
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
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
Date Open High Low Vol Cls adjCls
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
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
Date Open High Low Vol Cls adjCls
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
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
Date Open High Low Vol Cls adjCls
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
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
Date Open High Low Vol Cls adjCls
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
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
Date Open High Low Vol Cls adjCls
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
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
Date Open High Low Vol Cls adjCls
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
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
Date Open High Low Vol Cls adjCls
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
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
Date Open High Low Vol Cls adjCls
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
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
Date Open High Low Vol Cls adjCls
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
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
Date Open High Low Vol Cls adjCls
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
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
Date Open High Low Vol Cls adjCls
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
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
Date Open High Low Vol Cls adjCls
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
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
Date Open High Low Vol Cls adjCls
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
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
Date Open High Low Vol Cls adjCls
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
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
Date Open High Low Vol Cls adjCls
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
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
Date Open High Low Vol Cls adjCls
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
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
Date Open High Low Vol Cls adjCls
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
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
Date Open High Low Vol Cls adjCls
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
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
Date Open High Low Vol Cls adjCls
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
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
Date Open High Low Vol Cls adjCls
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
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
Date Open High Low Vol Cls adjCls
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
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
Date Open High Low Vol Cls adjCls
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
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
Date Open High Low Vol Cls adjCls
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
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
Date Open High Low Vol Cls adjCls
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
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
Date Open High Low Vol Cls adjCls
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
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
Date Open High Low Vol Cls adjCls
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
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
Date Open High Low Vol Cls adjCls
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
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
Date Open High Low Vol Cls adjCls
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
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
Date Open High Low Vol Cls adjCls
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
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
Date Open High Low Vol Cls adjCls
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
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
Date Open High Low Vol Cls adjCls
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
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
Date Open High Low Vol Cls adjCls
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
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
Date Open High Low Vol Cls adjCls
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
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
Date Open High Low Vol Cls adjCls
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
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
Date Open High Low Vol Cls adjCls
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
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
Date Open High Low Vol Cls adjCls
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
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
Date Open High Low Vol Cls adjCls
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
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
Date Open High Low Vol Cls adjCls
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
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
Date Open High Low Vol Cls adjCls
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
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
Date Open High Low Vol Cls adjCls
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
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
Date Open High Low Vol Cls adjCls
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
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
Date Open High Low Vol Cls adjCls
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
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
Date Open High Low Vol Cls adjCls
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
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
Date Open High Low Vol Cls adjCls
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
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
Date Open High Low Vol Cls adjCls
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
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
Date Open High Low Vol Cls adjCls
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
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
Date Open High Low Vol Cls adjCls
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
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
Date Open High Low Vol Cls adjCls
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
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
Date Open High Low Vol Cls adjCls
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
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
Date Open High Low Vol Cls adjCls
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
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
Date Open High Low Vol Cls adjCls
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
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
Date Open High Low Vol Cls adjCls
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
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
Date Open High Low Vol Cls adjCls
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
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
Date Open High Low Vol Cls adjCls
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
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
Date Open High Low Vol Cls adjCls
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
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
Date Open High Low Vol Cls adjCls
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
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
Date Open High Low Vol Cls adjCls
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
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
Date Open High Low Vol Cls adjCls
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
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
Date Open High Low Vol Cls adjCls
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
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
Date Open High Low Vol Cls adjCls
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
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
Date Open High Low Vol Cls adjCls
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
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
Date Open High Low Vol Cls adjCls
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
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
Date Open High Low Vol Cls adjCls
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
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
Date Open High Low Vol Cls adjCls
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
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
Date Open High Low Vol Cls adjCls
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
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
Date Open High Low Vol Cls adjCls
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
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
Date Open High Low Vol Cls adjCls
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
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
Date Open High Low Vol Cls adjCls
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
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
Date Open High Low Vol Cls adjCls
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
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