Frontline Ltd. (FRO)

8.01
-0.46 (-5.45%)
Exchange
NYQ
Day Range
7.81 - 8.18
52 Week Range
7.40 - 17.05
Open
7.82
Avg. Vol
1,164,540
Market Cap
1.25B
Short ratio
5.04
PE ratio
4.66
PEG Ratio
1.31
Earnings Share
1.71

Frontline Ltd. (FRO) Historicals

Date Open High Low Vol Cls adjCls
16-06-23 8.43 8.45 8.25 933,800 8.44 8.44
16-06-22 8.15 8.21 8.05 773,600 8.05 8.05
16-06-21 8.18 8.34 8.07 1,007,900 8.15 8.15
16-06-20 8.45 8.54 8.25 1,015,300 8.34 8.34
16-06-17 8.08 8.39 8.06 1,029,500 8.17 8.17
16-06-16 8.00 8.12 7.82 1,548,200 8.06 8.06
16-06-15 8.49 8.60 8.20 1,460,800 8.22 8.22
16-06-14 8.79 8.88 8.35 1,750,000 8.43 8.43
16-06-13 8.86 9.18 8.78 1,277,900 8.87 8.87
Date Open High Low Vol Cls adjCls
16-06-10 9.50 9.52 9.01 1,985,200 9.08 9.08
16-06-09 9.76 9.91 9.58 1,788,600 9.88 9.88
16-06-08 9.86 10.41 9.84 3,031,600 10.26 9.86
16-06-07 9.49 9.81 9.49 1,750,000 9.78 9.40
16-06-06 9.03 9.52 9.00 2,065,600 9.41 9.04
16-06-03 9.00 9.01 8.67 1,086,700 8.96 8.61
16-06-02 8.66 9.00 8.54 1,675,400 9.00 8.65
16-06-01 8.76 8.84 8.48 1,779,000 8.64 8.30
16-05-31 8.39 8.92 8.39 3,591,400 8.88 8.53
Date Open High Low Vol Cls adjCls
16-05-27 7.91 8.04 7.78 827,700 8.02 7.71
16-05-26 8.05 8.10 7.81 946,700 7.90 7.59
16-05-25 7.79 7.95 7.71 1,093,800 7.84 7.53
16-05-24 7.74 7.83 7.63 652,400 7.77 7.47
16-05-23 7.60 7.86 7.60 1,069,800 7.71 7.41
16-05-20 7.55 7.59 7.41 1,134,000 7.53 7.24
16-05-19 7.71 7.72 7.43 1,443,700 7.47 7.18
16-05-18 8.00 8.09 7.90 884,000 7.97 7.66
16-05-17 8.12 8.38 8.05 733,300 8.14 7.82
Date Open High Low Vol Cls adjCls
16-05-16 7.93 8.12 7.93 535,700 8.11 7.79
16-05-13 7.76 7.96 7.68 556,800 7.83 7.52
16-05-12 8.03 8.10 7.77 564,400 7.87 7.56
16-05-11 7.92 8.21 7.81 1,108,300 7.97 7.66
16-05-10 7.79 8.15 7.78 950,100 8.12 7.80
16-05-09 7.67 7.83 7.53 723,200 7.78 7.48
16-05-06 7.57 7.86 7.54 816,600 7.80 7.50
16-05-05 7.74 7.82 7.42 1,578,200 7.45 7.16
16-05-04 7.76 7.88 7.40 1,931,900 7.58 7.28
Date Open High Low Vol Cls adjCls
16-05-03 8.01 8.04 7.81 961,000 7.84 7.53
16-05-02 8.10 8.31 8.03 866,400 8.31 7.99
16-04-29 8.30 8.46 8.08 1,388,000 8.24 7.92
16-04-28 8.46 8.74 8.43 1,346,200 8.46 8.13
16-04-27 8.56 9.00 8.54 1,547,800 8.86 8.51
16-04-26 8.34 8.65 8.28 914,700 8.59 8.26
16-04-25 8.47 8.49 8.27 783,400 8.33 8.01
16-04-22 8.63 8.74 8.54 677,000 8.59 8.26
16-04-21 8.35 8.67 8.24 940,500 8.46 8.13
Date Open High Low Vol Cls adjCls
16-04-20 8.20 8.64 8.20 855,600 8.40 8.07
16-04-19 8.29 8.63 8.20 1,646,600 8.54 8.21
16-04-18 7.81 8.04 7.74 840,800 7.84 7.53
16-04-15 7.86 7.86 7.62 974,600 7.75 7.45
16-04-14 8.28 8.29 8.01 692,100 8.06 7.75
16-04-13 7.94 8.30 7.88 1,172,200 8.23 7.91
16-04-12 7.65 7.97 7.57 903,700 7.90 7.59
16-04-11 7.71 7.98 7.69 758,300 7.80 7.50
16-04-08 7.51 7.74 7.51 769,300 7.69 7.39
Date Open High Low Vol Cls adjCls
16-04-07 7.49 7.62 7.40 1,029,600 7.43 7.14
16-04-06 7.58 7.91 7.45 906,900 7.88 7.57
16-04-05 7.71 7.73 7.54 886,000 7.64 7.34
16-04-04 8.24 8.27 7.88 909,600 7.89 7.58
16-04-01 8.20 8.40 8.04 812,100 8.38 8.05
16-03-31 8.39 8.55 8.21 1,127,500 8.37 8.04
16-03-30 8.12 8.22 7.92 920,300 8.10 7.78
16-03-29 7.78 8.00 7.60 986,000 7.98 7.67
16-03-28 7.81 7.90 7.51 784,100 7.63 7.33
Date Open High Low Vol Cls adjCls
16-03-24 7.60 7.84 7.42 1,029,400 7.82 7.52
16-03-23 8.22 8.25 7.70 1,049,400 7.77 7.47
16-03-22 8.22 8.47 8.21 677,700 8.27 7.95
16-03-21 8.65 8.72 8.41 1,198,200 8.49 8.16
16-03-18 9.22 9.32 8.91 1,167,600 8.94 8.59
16-03-17 9.35 9.46 9.20 465,100 9.38 9.01
16-03-16 9.11 9.46 9.09 509,100 9.43 9.06
16-03-15 9.38 9.39 9.04 441,300 9.18 8.82
16-03-14 9.62 9.67 9.27 812,100 9.51 9.14
Date Open High Low Vol Cls adjCls
16-03-11 9.01 9.58 8.92 1,166,600 9.55 9.18
16-03-10 8.86 8.86 8.25 1,023,300 8.50 8.17
16-03-09 8.65 8.80 8.51 1,017,200 8.62 8.28
16-03-08 9.81 9.81 8.76 1,762,300 8.83 8.15
16-03-07 9.60 9.82 9.57 781,700 9.70 8.95
16-03-04 9.12 9.97 9.12 1,370,000 9.86 9.10
16-03-03 8.87 9.01 8.76 914,500 8.95 8.26
16-03-02 8.68 8.82 8.37 1,112,800 8.75 8.08
16-03-01 8.90 9.05 8.78 759,500 8.96 8.27
Date Open High Low Vol Cls adjCls
16-02-29 9.16 9.25 8.82 1,120,600 8.85 8.17
16-02-26 9.18 9.24 8.90 635,300 9.02 8.32
16-02-25 9.07 9.19 8.81 465,700 9.12 8.42
16-02-24 8.97 9.26 8.75 539,900 9.20 8.49
16-02-23 9.66 9.67 9.03 600,200 9.07 8.37
16-02-22 9.46 9.70 9.24 805,200 9.44 8.71
16-02-19 8.76 9.10 8.63 574,300 9.08 8.38
16-02-18 9.14 9.14 8.71 495,100 8.74 8.07
16-02-17 8.87 9.40 8.85 985,800 9.23 8.52
Date Open High Low Vol Cls adjCls
16-02-16 8.54 8.87 8.37 544,000 8.76 8.08
16-02-12 8.26 8.73 8.14 770,500 8.59 7.93
16-02-11 7.90 8.34 7.78 878,200 8.24 7.60
16-02-10 8.19 8.50 8.06 727,500 8.20 7.57
16-02-09 8.20 8.62 7.96 1,192,900 8.15 7.52
16-02-08 8.65 8.66 7.93 1,649,100 8.42 7.77
16-02-05 9.87 9.98 9.07 1,551,400 9.22 8.51
16-02-04 10.14 10.58 9.53 2,051,800 9.94 9.17
16-02-03 9.95 10.69 9.51 1,622,200 10.00 9.23
Date Open High Low Vol Cls adjCls
16-02-02 2.01 2.04 1.90 494,100 1.93 8.91
16-02-01 2.15 2.16 2.03 389,100 2.08 9.60
16-01-29 2.15 2.20 2.14 550,700 2.18 10.06
16-01-28 2.21 2.24 2.12 382,800 2.18 10.06
16-01-27 2.18 2.22 2.09 509,200 2.12 9.78
16-01-26 2.16 2.19 2.09 580,900 2.15 9.92
16-01-25 2.17 2.19 2.05 397,600 2.06 9.51
16-01-22 2.20 2.25 2.12 748,700 2.17 10.01
16-01-21 2.09 2.25 2.04 719,900 2.18 10.06
Date Open High Low Vol Cls adjCls
16-01-20 2.01 2.03 1.87 816,700 2.02 9.32
16-01-19 2.17 2.18 2.04 756,900 2.09 9.64
16-01-15 2.04 2.09 1.98 895,100 2.03 9.37
16-01-14 2.20 2.21 2.12 930,500 2.14 9.88
16-01-13 2.15 2.33 2.12 768,800 2.16 9.97
16-01-12 2.29 2.31 2.06 1,070,900 2.15 9.92
16-01-11 2.42 2.44 2.32 499,800 2.33 10.75
16-01-08 2.53 2.57 2.40 678,700 2.45 11.31
16-01-07 2.36 2.44 2.33 1,027,200 2.35 10.84
Date Open High Low Vol Cls adjCls
16-01-06 2.56 2.66 2.54 853,300 2.58 11.91
16-01-05 2.84 2.86 2.73 688,900 2.76 12.74
16-01-04 2.91 2.95 2.85 467,500 2.93 13.52
15-12-31 2.93 3.06 2.93 457,700 2.99 13.80
15-12-30 2.92 3.05 2.90 470,300 2.96 13.66
15-12-29 2.89 2.95 2.88 355,900 2.93 13.52
15-12-28 2.86 2.93 2.82 457,600 2.90 13.38
15-12-24 2.90 2.97 2.87 199,800 2.96 13.66
15-12-23 2.90 2.96 2.89 417,900 2.93 13.52
Date Open High Low Vol Cls adjCls
15-12-22 2.93 2.93 2.84 445,200 2.86 13.20
15-12-21 3.01 3.03 2.89 699,800 2.93 13.52
15-12-18 2.92 3.15 2.92 3,909,300 3.03 13.98
15-12-17 3.06 3.07 2.91 437,500 2.93 13.52
15-12-16 2.92 3.06 2.89 527,700 3.03 13.98
15-12-15 2.87 3.07 2.85 653,100 3.01 13.66
15-12-14 2.79 2.89 2.68 695,700 2.88 13.07
15-12-11 2.96 2.98 2.82 507,600 2.87 13.02
15-12-10 2.98 3.05 2.95 320,700 2.99 13.57
Date Open High Low Vol Cls adjCls
15-12-09 3.00 3.05 2.93 561,700 2.98 13.52
15-12-08 2.97 3.00 2.89 745,800 2.93 13.30
15-12-07 3.07 3.28 3.02 472,200 3.02 13.70
15-12-04 2.99 3.14 2.99 743,700 3.11 14.11
15-12-03 3.03 3.07 2.89 406,900 2.92 13.25
15-12-02 3.01 3.05 2.87 378,400 2.97 13.48
15-12-01 2.85 3.02 2.83 439,400 2.98 13.52
15-11-30 2.98 3.03 2.93 319,000 3.03 13.75
15-11-27 2.92 3.01 2.89 236,500 2.97 13.48
Date Open High Low Vol Cls adjCls
15-11-25 3.04 3.09 2.93 516,900 3.08 13.98
15-11-24 3.10 3.19 3.01 489,500 3.08 13.98
15-11-23 2.90 2.90 2.72 372,000 2.88 13.07
15-11-20 2.92 2.94 2.85 160,600 2.88 13.07
15-11-19 2.94 2.96 2.84 197,900 2.88 13.07
15-11-18 2.95 2.96 2.82 295,300 2.91 13.21
15-11-17 3.12 3.13 2.92 320,800 3.00 13.61
15-11-16 3.04 3.15 2.98 197,900 3.15 14.29
15-11-13 2.98 3.12 2.88 297,400 3.05 13.84
Date Open High Low Vol Cls adjCls
15-11-12 2.98 3.04 2.97 182,400 2.99 13.57
15-11-11 3.11 3.19 3.04 308,800 3.11 14.11
15-11-10 3.32 3.34 3.20 177,900 3.28 14.88
15-11-09 3.35 3.41 3.25 328,300 3.31 15.02
15-11-06 3.20 3.26 3.17 156,600 3.25 14.75
15-11-05 3.20 3.21 3.11 195,800 3.16 14.34
15-11-04 3.31 3.32 3.19 212,400 3.20 14.52
15-11-03 3.25 3.33 3.24 262,600 3.33 15.11
15-11-02 3.26 3.30 3.12 377,500 3.22 14.61
Date Open High Low Vol Cls adjCls
15-10-30 3.07 3.18 3.02 273,500 3.16 14.34
15-10-29 3.02 3.11 2.97 293,300 3.01 13.66
15-10-28 2.95 3.10 2.91 278,900 3.08 13.98
15-10-27 2.99 3.02 2.90 284,800 2.96 13.43
15-10-26 3.06 3.11 3.01 162,600 3.03 13.75
15-10-23 3.05 3.11 3.01 192,900 3.06 13.89
15-10-22 3.06 3.15 3.05 210,000 3.10 14.07
15-10-21 3.13 3.18 3.06 215,100 3.09 14.02
15-10-20 3.04 3.13 3.00 247,100 3.13 14.20
Date Open High Low Vol Cls adjCls
15-10-19 3.22 3.24 3.01 537,000 3.08 13.98
15-10-16 3.30 3.32 3.18 592,400 3.30 14.98
15-10-15 3.23 3.28 3.18 354,000 3.28 14.88
15-10-14 3.30 3.34 3.14 433,300 3.22 14.61
15-10-13 3.27 3.32 3.18 329,600 3.23 14.66
15-10-12 3.30 3.33 3.15 356,700 3.22 14.61
15-10-09 3.24 3.29 3.11 467,300 3.17 14.39
15-10-08 3.15 3.20 3.12 311,800 3.18 14.43
15-10-07 3.09 3.09 2.93 296,200 3.04 13.80
Date Open High Low Vol Cls adjCls
15-10-06 3.10 3.17 3.03 447,200 3.13 14.20
15-10-05 3.06 3.07 2.97 489,200 3.03 13.75
15-10-02 2.73 2.90 2.71 354,500 2.89 13.11
15-10-01 2.76 2.79 2.67 244,900 2.72 12.34
15-09-30 2.63 2.73 2.60 282,000 2.69 12.21
15-09-29 2.58 2.62 2.49 178,200 2.50 11.34
15-09-28 2.61 2.64 2.49 295,700 2.52 11.44
15-09-25 2.72 2.75 2.59 370,800 2.59 11.75
15-09-24 2.72 2.77 2.63 210,200 2.70 12.25
Date Open High Low Vol Cls adjCls
15-09-23 2.84 2.85 2.67 253,600 2.74 12.43
15-09-22 2.82 2.88 2.79 162,300 2.86 12.98
15-09-21 2.93 2.99 2.81 245,700 2.89 13.11
15-09-18 2.92 3.00 2.89 359,400 2.90 13.16
15-09-17 2.83 2.91 2.81 390,200 2.88 13.07
15-09-16 2.69 2.78 2.68 345,800 2.77 12.57
15-09-15 2.59 2.66 2.58 140,100 2.65 12.03
15-09-14 2.61 2.62 2.54 199,300 2.60 11.80
15-09-11 2.64 2.71 2.56 221,800 2.69 12.21
Date Open High Low Vol Cls adjCls
15-09-10 2.65 2.69 2.60 161,100 2.68 12.16
15-09-09 2.70 2.73 2.60 261,500 2.65 12.03
15-09-08 2.73 2.75 2.66 221,800 2.71 12.30
15-09-04 2.65 2.72 2.64 221,000 2.70 12.25
15-09-03 2.75 2.75 2.64 387,900 2.70 12.25
15-09-02 2.62 2.65 2.55 174,100 2.64 11.98
15-09-01 2.60 2.64 2.54 239,500 2.55 11.57
15-08-31 2.61 2.75 2.58 247,900 2.66 12.07
15-08-28 2.57 2.70 2.55 304,000 2.70 12.25
Date Open High Low Vol Cls adjCls
15-08-27 2.57 2.63 2.47 508,900 2.55 11.57
15-08-26 2.53 2.57 2.38 554,700 2.50 11.34
15-08-25 2.36 2.38 2.30 274,600 2.32 10.53
15-08-24 2.17 2.34 2.08 634,300 2.22 10.07
15-08-21 2.39 2.43 2.28 456,300 2.35 10.66
15-08-20 2.51 2.53 2.36 348,500 2.40 10.89
15-08-19 2.67 2.67 2.52 220,800 2.55 11.57
15-08-18 2.68 2.70 2.63 236,100 2.67 12.12
15-08-17 2.61 2.75 2.58 260,900 2.69 12.21
Date Open High Low Vol Cls adjCls
15-08-14 2.55 2.56 2.50 223,000 2.52 11.44
15-08-13 2.53 2.59 2.47 345,600 2.59 11.75
15-08-12 2.56 2.58 2.46 458,400 2.49 11.30
15-08-11 2.61 2.66 2.58 213,100 2.61 11.84
15-08-10 2.62 2.65 2.51 576,200 2.64 11.98
15-08-07 2.82 2.84 2.75 241,100 2.81 12.75
15-08-06 2.76 2.91 2.75 281,900 2.90 13.16
15-08-05 2.90 2.90 2.75 412,500 2.83 12.84
15-08-04 2.96 3.04 2.92 267,000 2.95 13.39
Date Open High Low Vol Cls adjCls
15-08-03 2.99 3.00 2.87 449,300 2.95 13.39
15-07-31 3.09 3.16 3.00 516,000 3.09 14.02
15-07-30 3.22 3.22 3.12 281,300 3.17 14.39
15-07-29 3.16 3.30 3.14 506,000 3.30 14.98
15-07-28 3.10 3.15 3.04 320,600 3.11 14.11
15-07-27 3.19 3.19 2.99 464,200 3.05 13.84
15-07-24 3.09 3.16 3.05 323,700 3.12 14.16
15-07-23 3.25 3.34 3.01 899,400 3.16 14.34
15-07-22 3.08 3.40 3.06 1,447,100 3.35 15.20
Date Open High Low Vol Cls adjCls
15-07-21 3.09 3.13 2.91 1,535,600 2.99 13.57
15-07-20 2.70 2.75 2.64 821,700 2.73 12.39
15-07-17 2.54 2.57 2.49 318,800 2.52 11.44
15-07-16 2.57 2.57 2.46 384,000 2.52 11.44
15-07-15 2.53 2.58 2.48 499,800 2.56 11.62
15-07-14 2.40 2.46 2.38 432,200 2.42 10.98
15-07-13 2.40 2.42 2.35 237,900 2.37 10.75
15-07-10 2.42 2.43 2.32 526,700 2.41 10.94
15-07-09 2.37 2.43 2.32 439,700 2.33 10.57
Date Open High Low Vol Cls adjCls
15-07-08 2.33 2.34 2.21 738,400 2.24 10.17
15-07-07 2.37 2.38 2.31 662,400 2.37 10.75
15-07-06 2.43 2.44 2.38 618,300 2.42 10.98
15-07-02 2.45 2.53 2.38 1,017,800 2.41 10.94
15-07-01 2.55 2.60 2.48 437,500 2.58 11.71
15-06-30 2.59 2.59 2.41 422,000 2.44 11.07
15-06-29 2.62 2.67 2.54 370,800 2.56 11.62
15-06-26 2.69 2.72 2.63 752,500 2.68 12.16
15-06-25 2.80 2.81 2.63 521,100 2.67 12.12
Date Open High Low Vol Cls adjCls
15-06-24 2.76 2.82 2.74 281,300 2.80 12.71
15-06-23 2.74 2.81 2.71 252,500 2.80 12.71
15-06-22 2.81 2.85 2.76 278,800 2.79 12.66
15-06-19 2.73 2.78 2.72 347,100 2.74 12.43
15-06-18 2.72 2.75 2.69 466,300 2.72 12.34
15-06-17 2.76 2.77 2.63 473,300 2.67 12.12
15-06-16 2.75 2.82 2.67 540,800 2.72 12.34
15-06-15 2.83 2.87 2.76 499,800 2.80 12.71
15-06-12 2.75 2.96 2.68 1,045,600 2.95 13.39
Date Open High Low Vol Cls adjCls
15-06-11 2.90 2.93 2.82 462,200 2.87 13.02
15-06-10 2.81 2.90 2.76 432,400 2.90 13.16
15-06-09 2.76 2.80 2.73 231,100 2.77 12.57
15-06-08 2.80 2.82 2.73 376,600 2.75 12.48
15-06-05 2.73 2.79 2.71 322,800 2.73 12.39
15-06-04 2.79 2.85 2.66 491,900 2.71 12.30
15-06-03 2.80 2.88 2.76 501,200 2.85 12.93
15-06-02 2.71 2.89 2.67 684,400 2.88 13.07
15-06-01 2.65 2.77 2.61 887,500 2.74 12.43
Date Open High Low Vol Cls adjCls
15-05-29 2.87 2.87 2.50 2,193,700 2.58 11.71
15-05-28 2.97 3.12 2.87 953,000 3.06 13.89
15-05-27 2.94 3.13 2.92 907,500 2.99 13.57
15-05-26 2.85 2.92 2.80 581,800 2.85 12.93
15-05-22 2.91 3.04 2.84 1,209,500 2.99 13.57
15-05-21 2.66 2.78 2.65 335,300 2.73 12.39
15-05-20 2.65 2.75 2.62 392,600 2.68 12.16
15-05-19 2.70 2.72 2.55 569,300 2.64 11.98
15-05-18 2.80 2.81 2.70 815,000 2.71 12.30
Date Open High Low Vol Cls adjCls
15-05-15 2.64 2.84 2.52 1,081,700 2.80 12.71
15-05-14 2.43 2.59 2.43 761,300 2.58 11.71
15-05-13 2.45 2.48 2.35 445,400 2.41 10.94
15-05-12 2.40 2.49 2.36 447,600 2.38 10.80
15-05-11 2.45 2.48 2.31 548,600 2.36 10.71
15-05-08 2.48 2.51 2.38 363,500 2.42 10.98
15-05-07 2.44 2.46 2.35 383,100 2.36 10.71
15-05-06 2.50 2.55 2.32 612,900 2.41 10.94
15-05-05 2.51 2.61 2.45 409,900 2.48 11.25
Date Open High Low Vol Cls adjCls
15-05-04 2.55 2.59 2.46 306,600 2.49 11.30
15-05-01 2.51 2.56 2.42 369,200 2.50 11.34
15-04-30 2.62 2.63 2.51 412,700 2.56 11.62
15-04-29 2.60 2.61 2.45 476,200 2.48 11.25
15-04-28 2.62 2.68 2.59 403,300 2.64 11.98
15-04-27 2.67 2.76 2.60 398,000 2.62 11.89
15-04-24 2.72 2.74 2.64 368,700 2.71 12.30
15-04-23 2.81 2.83 2.75 417,500 2.80 12.71
15-04-22 2.95 2.95 2.71 748,200 2.77 12.57
Date Open High Low Vol Cls adjCls
15-04-21 3.03 3.05 2.91 685,200 2.97 13.48
15-04-20 2.83 2.93 2.75 390,700 2.90 13.16
15-04-17 2.78 2.87 2.76 514,600 2.81 12.75
15-04-16 2.96 2.96 2.74 782,600 2.85 12.93
15-04-15 3.07 3.12 2.90 1,169,800 2.93 13.30
15-04-14 2.87 3.08 2.84 1,214,900 2.97 13.48
15-04-13 2.87 2.94 2.70 1,805,800 2.83 12.84
15-04-10 2.40 2.67 2.40 1,160,200 2.63 11.93
15-04-09 2.34 2.39 2.26 368,400 2.31 10.48
Date Open High Low Vol Cls adjCls
15-04-08 2.33 2.41 2.20 599,500 2.32 10.53
15-04-07 2.26 2.35 2.22 326,600 2.26 10.26
15-04-06 2.40 2.40 2.20 490,000 2.25 10.21
15-04-02 2.21 2.38 2.20 369,500 2.38 10.80
15-04-01 2.25 2.28 2.17 247,000 2.24 10.17
15-03-31 2.20 2.28 2.19 305,600 2.24 10.17
15-03-30 2.35 2.37 2.17 484,300 2.23 10.12
15-03-27 2.38 2.42 2.30 377,100 2.37 10.75
15-03-26 2.41 2.44 2.35 220,300 2.39 10.85
Date Open High Low Vol Cls adjCls
15-03-25 2.47 2.50 2.31 390,300 2.31 10.48
15-03-24 2.46 2.48 2.41 243,600 2.46 11.16
15-03-23 2.47 2.48 2.38 241,000 2.40 10.89
15-03-20 2.55 2.57 2.40 431,700 2.40 10.89
15-03-19 2.49 2.60 2.48 281,400 2.54 11.53
15-03-18 2.37 2.51 2.36 278,500 2.50 11.34
15-03-17 2.48 2.49 2.36 208,400 2.39 10.85
15-03-16 2.43 2.53 2.40 385,700 2.48 11.25
15-03-13 2.48 2.50 2.41 144,300 2.45 11.12
Date Open High Low Vol Cls adjCls
15-03-12 2.45 2.52 2.44 222,700 2.50 11.34
15-03-11 2.36 2.44 2.36 221,300 2.40 10.89
15-03-10 2.45 2.49 2.35 341,500 2.35 10.66
15-03-09 2.47 2.56 2.47 225,500 2.47 11.21
15-03-06 2.54 2.56 2.45 284,300 2.49 11.30
15-03-05 2.57 2.64 2.51 234,600 2.56 11.62
15-03-04 2.52 2.60 2.51 216,800 2.60 11.80
15-03-03 2.52 2.60 2.46 221,600 2.58 11.71
15-03-02 2.45 2.57 2.45 291,600 2.55 11.57
Date Open High Low Vol Cls adjCls
15-02-27 2.64 2.68 2.49 653,200 2.51 11.39
15-02-26 2.83 2.86 2.66 1,129,400 2.78 12.62
15-02-25 2.43 2.49 2.36 421,400 2.43 11.03
15-02-24 2.48 2.52 2.44 575,200 2.45 11.12
15-02-23 2.61 2.68 2.53 274,800 2.61 11.84
15-02-20 2.69 2.74 2.56 500,400 2.66 12.07
15-02-19 2.84 2.86 2.72 460,700 2.74 12.43
15-02-18 2.75 2.82 2.73 259,200 2.82 12.80
15-02-17 2.86 2.88 2.75 585,300 2.79 12.66
Date Open High Low Vol Cls adjCls
15-02-13 2.94 3.08 2.92 638,100 2.96 13.43
15-02-12 2.81 2.94 2.79 366,900 2.89 13.11
15-02-11 2.76 2.92 2.72 366,100 2.91 13.21
15-02-10 2.85 2.92 2.75 316,400 2.80 12.71
15-02-09 2.60 2.92 2.58 789,700 2.90 13.16
15-02-06 2.71 2.80 2.55 401,800 2.60 11.80
15-02-05 2.66 2.84 2.62 749,400 2.73 12.39
15-02-04 2.49 2.63 2.40 495,800 2.60 11.80
15-02-03 2.71 2.71 2.45 585,300 2.52 11.44
Date Open High Low Vol Cls adjCls
15-02-02 2.52 2.83 2.48 1,067,100 2.61 11.84
15-01-30 2.36 2.44 2.29 669,000 2.31 10.48
15-01-29 2.83 2.84 2.35 1,654,600 2.43 11.03
15-01-28 3.11 3.20 2.96 714,400 2.99 13.57
15-01-27 3.27 3.40 3.10 776,800 3.12 14.16
15-01-26 3.19 3.27 3.10 765,900 3.26 14.79
15-01-23 3.12 3.17 2.95 857,200 3.07 13.93
15-01-22 3.02 3.19 2.92 1,171,700 3.03 13.75
15-01-21 3.35 3.40 2.93 1,649,600 2.97 13.48
Date Open High Low Vol Cls adjCls
15-01-20 3.46 3.67 3.39 1,723,800 3.54 16.06
15-01-16 3.27 3.42 3.21 1,013,500 3.35 15.20
15-01-15 3.52 3.65 3.25 1,835,400 3.39 15.38
15-01-14 3.81 3.90 3.53 1,510,100 3.80 17.24
15-01-13 4.51 4.52 3.83 2,618,100 4.04 18.33
15-01-12 4.08 5.05 4.00 4,071,400 4.63 21.01
15-01-09 3.82 4.25 3.71 2,294,500 3.94 17.88
15-01-08 3.44 3.90 3.27 1,409,500 3.76 17.06
15-01-07 3.42 3.55 3.16 1,414,000 3.36 15.25
Date Open High Low Vol Cls adjCls
15-01-06 2.92 3.27 2.83 2,164,200 3.16 14.34
15-01-05 2.47 2.67 2.41 256,200 2.56 11.62
15-01-02 2.55 2.64 2.43 191,900 2.51 11.39
14-12-31 2.55 2.67 2.50 241,100 2.51 11.39
14-12-30 2.40 2.70 2.39 368,700 2.59 11.75
14-12-29 2.46 2.47 2.35 176,300 2.40 10.89
14-12-26 2.45 2.58 2.40 180,600 2.46 11.16
14-12-24 2.41 2.45 2.33 90,200 2.43 11.03
14-12-23 2.44 2.47 2.31 294,600 2.44 11.07
Date Open High Low Vol Cls adjCls
14-12-22 2.71 2.71 2.43 402,400 2.51 11.39
14-12-19 2.65 2.72 2.44 706,400 2.61 11.84
14-12-18 2.60 2.64 2.49 491,400 2.62 11.89
14-12-17 2.16 2.40 2.06 689,700 2.29 10.39
14-12-16 2.53 2.64 2.26 1,077,400 2.29 10.39
14-12-15 2.55 2.95 2.53 1,966,700 2.87 13.02
14-12-12 2.03 2.34 1.88 1,421,300 2.25 10.21
14-12-11 1.57 1.74 1.51 468,100 1.63 7.40
14-12-10 1.42 1.46 1.41 278,500 1.42 6.44
Date Open High Low Vol Cls adjCls
14-12-09 1.37 1.41 1.36 164,300 1.40 6.35
14-12-08 1.40 1.40 1.33 222,100 1.34 6.08
14-12-05 1.37 1.37 1.34 92,800 1.35 6.13
14-12-04 1.33 1.38 1.33 129,100 1.35 6.13
14-12-03 1.40 1.43 1.33 235,700 1.34 6.08
14-12-02 1.33 1.45 1.33 256,900 1.41 6.40
14-12-01 1.37 1.44 1.35 379,700 1.36 6.17
14-11-28 1.21 1.26 1.21 185,200 1.24 5.63
14-11-26 1.22 1.25 1.22 164,500 1.22 5.54
Date Open High Low Vol Cls adjCls
14-11-25 1.28 1.29 1.19 444,800 1.25 5.67
14-11-24 1.37 1.38 1.33 180,000 1.33 6.04
14-11-21 1.38 1.38 1.32 232,200 1.35 6.13
14-11-20 1.31 1.32 1.27 105,900 1.31 5.94
14-11-19 1.30 1.31 1.26 101,300 1.30 5.90
14-11-18 1.35 1.38 1.30 196,400 1.31 5.94
14-11-17 1.30 1.33 1.30 130,400 1.32 5.99
14-11-14 1.31 1.31 1.27 178,500 1.31 5.94
14-11-13 1.33 1.35 1.30 101,800 1.30 5.90
Date Open High Low Vol Cls adjCls
14-11-12 1.35 1.35 1.29 106,000 1.33 6.04
14-11-11 1.38 1.39 1.32 129,700 1.34 6.08
14-11-10 1.43 1.43 1.36 86,000 1.38 6.26
14-11-07 1.41 1.42 1.38 128,100 1.40 6.35
14-11-06 1.40 1.40 1.35 112,800 1.40 6.35
14-11-05 1.42 1.43 1.37 75,600 1.39 6.31
14-11-04 1.41 1.44 1.34 134,300 1.39 6.31
14-11-03 1.46 1.48 1.42 195,500 1.43 6.49
14-10-31 1.41 1.43 1.39 171,200 1.41 6.40
Date Open High Low Vol Cls adjCls
14-10-30 1.42 1.44 1.37 145,900 1.40 6.35
14-10-29 1.49 1.50 1.38 259,000 1.39 6.31
14-10-28 1.60 1.71 1.45 427,000 1.47 6.67
14-10-27 1.60 1.61 1.48 159,100 1.49 6.76
14-10-24 1.66 1.67 1.56 97,300 1.61 7.31
14-10-23 1.71 1.72 1.64 62,400 1.66 7.53
14-10-22 1.73 1.77 1.65 181,600 1.65 7.49
14-10-21 1.67 1.74 1.67 97,600 1.72 7.81
14-10-20 1.62 1.73 1.60 110,000 1.65 7.49
Date Open High Low Vol Cls adjCls
14-10-17 1.64 1.79 1.58 363,800 1.61 7.31
14-10-16 1.44 1.66 1.44 411,900 1.56 7.08
14-10-15 1.36 1.49 1.32 148,800 1.48 6.72
14-10-14 1.35 1.45 1.35 109,000 1.39 6.31
14-10-13 1.42 1.44 1.32 111,300 1.35 6.13
14-10-10 1.39 1.45 1.35 96,800 1.37 6.22
14-10-09 1.40 1.48 1.39 179,200 1.45 6.58
14-10-08 1.31 1.39 1.28 197,600 1.38 6.26
14-10-07 1.35 1.38 1.29 123,800 1.30 5.90
Date Open High Low Vol Cls adjCls
14-10-06 1.41 1.42 1.37 61,500 1.38 6.26
14-10-03 1.45 1.45 1.40 96,800 1.41 6.40
14-10-02 1.47 1.49 1.43 209,200 1.46 6.63
14-10-01 1.38 1.48 1.34 475,100 1.44 6.53
14-09-30 1.30 1.30 1.24 109,000 1.26 5.72
14-09-29 1.28 1.30 1.24 66,800 1.27 5.76
14-09-26 1.20 1.25 1.18 192,400 1.25 5.67
14-09-25 1.28 1.29 1.19 110,000 1.19 5.40
14-09-24 1.28 1.29 1.26 60,800 1.26 5.72
Date Open High Low Vol Cls adjCls
14-09-23 1.26 1.28 1.24 114,200 1.25 5.67
14-09-22 1.36 1.36 1.26 191,500 1.29 5.85
14-09-19 1.43 1.45 1.32 293,800 1.39 6.31
14-09-18 1.47 1.47 1.40 118,800 1.42 6.44
14-09-17 1.53 1.55 1.42 249,000 1.46 6.63
14-09-16 1.50 1.61 1.50 221,400 1.56 7.08
14-09-15 1.53 1.56 1.48 163,500 1.49 6.76
14-09-12 1.59 1.61 1.51 123,000 1.56 7.08
14-09-11 1.59 1.63 1.58 90,300 1.59 7.22
Date Open High Low Vol Cls adjCls
14-09-10 1.57 1.61 1.57 130,900 1.60 7.26
14-09-09 1.60 1.61 1.57 113,000 1.58 7.17
14-09-08 1.66 1.69 1.59 194,000 1.62 7.35
14-09-05 1.58 1.69 1.53 434,100 1.63 7.40
14-09-04 1.80 1.80 1.51 758,400 1.55 7.03
14-09-03 2.01 2.01 1.76 615,700 1.78 8.08
14-09-02 2.00 2.03 2.00 234,900 2.02 9.17
14-08-29 2.12 2.12 1.99 682,200 2.05 9.30
14-08-28 2.38 2.40 2.18 656,300 2.25 10.21
Date Open High Low Vol Cls adjCls
14-08-27 2.57 2.62 2.56 112,600 2.58 11.71
14-08-26 2.59 2.70 2.45 242,800 2.56 11.62
14-08-25 2.60 2.61 2.56 50,600 2.58 11.71
14-08-22 2.58 2.62 2.55 101,800 2.60 11.80
14-08-21 2.66 2.70 2.46 176,600 2.54 11.53
14-08-20 2.63 2.73 2.61 144,400 2.65 12.03
14-08-19 2.66 2.67 2.52 136,700 2.58 11.71
14-08-18 2.72 2.75 2.64 88,300 2.67 12.12
14-08-15 2.70 2.77 2.61 203,500 2.68 12.16
Date Open High Low Vol Cls adjCls
14-08-14 2.59 2.65 2.52 163,100 2.58 11.71
14-08-13 2.34 2.51 2.34 103,600 2.44 11.07
14-08-12 2.35 2.37 2.32 59,300 2.33 10.57
14-08-11 2.24 2.41 2.24 135,200 2.36 10.71
14-08-08 2.24 2.26 2.19 102,000 2.20 9.98
14-08-07 2.30 2.33 2.20 136,900 2.24 10.17
14-08-06 2.32 2.37 2.31 58,300 2.35 10.66
14-08-05 2.41 2.43 2.35 66,500 2.39 10.85
14-08-04 2.36 2.43 2.32 82,200 2.43 11.03
Date Open High Low Vol Cls adjCls
14-08-01 2.40 2.43 2.29 127,900 2.38 10.80
14-07-31 2.45 2.51 2.41 124,300 2.41 10.94
14-07-30 2.49 2.54 2.46 52,400 2.52 11.44
14-07-29 2.48 2.52 2.43 108,600 2.49 11.30
14-07-28 2.56 2.56 2.43 142,100 2.44 11.07
14-07-25 2.53 2.56 2.49 96,600 2.56 11.62
14-07-24 2.69 2.70 2.54 101,000 2.57 11.66
14-07-23 2.75 2.75 2.57 120,000 2.65 12.03
14-07-22 2.63 2.71 2.61 165,400 2.70 12.25
Date Open High Low Vol Cls adjCls
14-07-21 2.56 2.63 2.51 91,600 2.59 11.75
14-07-18 2.50 2.62 2.50 141,500 2.58 11.71
14-07-17 2.54 2.58 2.44 132,900 2.47 11.21
14-07-16 2.65 2.66 2.55 119,700 2.57 11.66
14-07-15 2.65 2.68 2.58 131,300 2.63 11.93
14-07-14 2.63 2.76 2.63 130,900 2.74 12.43
14-07-11 2.55 2.73 2.51 161,100 2.67 12.12
14-07-10 2.52 2.54 2.45 146,900 2.50 11.34
14-07-09 2.61 2.65 2.55 114,900 2.57 11.66
Date Open High Low Vol Cls adjCls
14-07-08 2.72 2.73 2.57 158,200 2.59 11.75
14-07-07 2.83 2.84 2.70 138,200 2.72 12.34
14-07-03 2.88 2.89 2.78 135,900 2.80 12.71
14-07-02 2.97 3.05 2.88 165,900 2.92 13.25
14-07-01 2.88 3.05 2.88 494,700 2.95 13.39
14-06-30 2.90 2.94 2.86 162,300 2.92 13.25
14-06-27 2.86 2.97 2.85 364,300 2.94 13.34
14-06-26 2.99 2.99 2.82 111,600 2.88 13.07
14-06-25 3.01 3.08 2.82 355,400 2.91 13.21
Date Open High Low Vol Cls adjCls
14-06-24 3.10 3.16 2.92 470,200 2.97 13.48
14-06-23 2.94 3.12 2.88 530,700 2.92 13.25
14-06-20 2.55 2.99 2.55 967,800 2.88 13.07
14-06-19 2.48 2.53 2.46 182,900 2.52 11.44
14-06-18 2.47 2.53 2.44 147,700 2.51 11.39
14-06-17 2.34 2.53 2.33 197,200 2.51 11.39
14-06-16 2.38 2.41 2.31 106,000 2.41 10.94
14-06-13 2.38 2.43 2.37 92,400 2.40 10.89
14-06-12 2.42 2.43 2.34 111,700 2.36 10.71
Date Open High Low Vol Cls adjCls
14-06-11 2.46 2.48 2.37 129,800 2.40 10.89
14-06-10 2.57 2.58 2.50 115,500 2.51 11.39
14-06-09 2.50 2.54 2.45 135,600 2.54 11.53
14-06-06 2.51 2.55 2.46 199,100 2.49 11.30
14-06-05 2.40 2.44 2.35 120,200 2.44 11.07
14-06-04 2.34 2.41 2.32 126,600 2.38 10.80
14-06-03 2.37 2.37 2.26 111,700 2.31 10.48
14-06-02 2.27 2.37 2.23 229,400 2.36 10.71
14-05-30 2.40 2.42 2.22 245,400 2.26 10.26
Date Open High Low Vol Cls adjCls
14-05-29 2.32 2.44 2.32 183,000 2.42 10.98
14-05-28 2.38 2.38 2.23 346,600 2.32 10.53
14-05-27 2.68 2.68 2.36 661,800 2.39 10.85
14-05-23 2.75 2.86 2.75 101,800 2.86 12.98
14-05-22 2.73 2.85 2.73 108,600 2.75 12.48
14-05-21 2.83 2.85 2.74 92,800 2.79 12.66
14-05-20 2.86 2.87 2.75 139,700 2.82 12.80
14-05-19 2.84 2.94 2.84 118,900 2.90 13.16
14-05-16 2.89 2.93 2.81 96,400 2.93 13.30
Date Open High Low Vol Cls adjCls
14-05-15 2.91 2.93 2.85 144,000 2.90 13.16
14-05-14 2.89 2.97 2.83 195,100 2.85 12.93
14-05-13 2.98 3.04 2.93 129,900 2.96 13.43
14-05-12 2.99 3.08 2.95 131,100 3.02 13.70
14-05-09 2.88 2.95 2.86 75,900 2.94 13.34
14-05-08 3.01 3.05 2.88 205,400 2.89 13.11
14-05-07 3.01 3.07 2.90 187,600 2.99 13.57
14-05-06 3.16 3.17 3.01 201,100 3.02 13.70
14-05-05 3.22 3.27 3.05 220,500 3.15 14.29
Date Open High Low Vol Cls adjCls
14-05-02 3.38 3.43 3.30 101,600 3.30 14.98
14-05-01 3.40 3.50 3.35 88,200 3.36 15.25
14-04-30 3.30 3.45 3.25 133,700 3.40 15.43
14-04-29 3.39 3.39 3.30 84,400 3.31 15.02
14-04-28 3.43 3.45 3.30 138,000 3.37 15.29
14-04-25 3.56 3.60 3.45 108,900 3.46 15.70
14-04-24 3.63 3.71 3.53 103,200 3.60 16.34
14-04-23 3.57 3.69 3.53 98,200 3.62 16.43
14-04-22 3.62 3.71 3.60 118,100 3.65 16.56
Date Open High Low Vol Cls adjCls
14-04-21 3.67 3.74 3.61 87,400 3.63 16.47
14-04-17 3.71 3.77 3.64 117,300 3.69 16.75
14-04-16 3.33 3.77 3.33 296,900 3.73 16.93
14-04-15 3.43 3.43 3.16 296,000 3.34 15.16
14-04-14 3.59 3.62 3.45 186,000 3.50 15.88
14-04-11 3.71 3.74 3.60 191,500 3.61 16.38
14-04-10 3.95 3.99 3.75 236,800 3.79 17.20
14-04-09 3.90 4.03 3.83 187,500 4.02 18.24
14-04-08 3.89 3.93 3.76 184,900 3.87 17.56
Date Open High Low Vol Cls adjCls
14-04-07 3.94 3.97 3.80 271,700 3.93 17.83
14-04-04 3.96 4.13 3.80 455,700 3.93 17.83
14-04-03 4.07 4.08 3.90 197,000 3.93 17.83
14-04-02 4.07 4.11 3.91 257,200 4.10 18.61
14-04-01 3.92 4.05 3.92 164,100 4.03 18.29
14-03-31 3.78 3.95 3.78 214,100 3.93 17.83
14-03-28 3.67 3.83 3.66 128,300 3.75 17.02
14-03-27 3.62 3.69 3.54 123,300 3.61 16.38
14-03-26 3.85 3.88 3.61 165,500 3.62 16.43
Date Open High Low Vol Cls adjCls
14-03-25 3.93 3.96 3.77 113,500 3.80 17.24
14-03-24 4.00 4.04 3.76 232,000 3.89 17.65
14-03-21 3.91 4.00 3.85 286,800 3.99 18.11
14-03-20 3.94 3.95 3.87 74,800 3.91 17.74
14-03-19 4.01 4.06 3.87 136,600 3.93 17.83
14-03-18 3.92 4.08 3.89 213,900 4.04 18.33
14-03-17 3.89 3.94 3.86 198,200 3.87 17.56
14-03-14 3.81 3.86 3.72 287,200 3.76 17.06
14-03-13 3.94 4.01 3.88 301,000 3.89 17.65
Date Open High Low Vol Cls adjCls
14-03-12 3.97 3.99 3.85 183,100 3.92 17.79
14-03-11 4.12 4.22 3.97 244,300 4.02 18.24
14-03-10 4.15 4.18 4.05 133,100 4.11 18.65
14-03-07 4.39 4.43 4.13 243,900 4.17 18.92
14-03-06 4.51 4.57 4.33 220,800 4.37 19.83
14-03-05 4.50 4.59 4.41 228,300 4.47 20.28
14-03-04 4.26 4.46 4.26 340,200 4.36 19.79
14-03-03 4.24 4.31 4.09 321,900 4.14 18.79
14-02-28 4.29 4.64 4.21 571,400 4.41 20.01
Date Open High Low Vol Cls adjCls
14-02-27 4.40 4.40 4.04 345,200 4.22 19.15
14-02-26 4.19 4.41 4.18 399,200 4.34 19.69
14-02-25 4.13 4.20 4.01 310,100 4.20 19.06
14-02-24 4.12 4.17 4.03 348,700 4.17 18.92
14-02-21 3.95 4.01 3.87 229,700 3.92 17.79
14-02-20 3.71 3.81 3.71 161,500 3.77 17.11
14-02-19 3.89 3.95 3.71 309,800 3.73 16.93
14-02-18 4.04 4.08 3.87 266,500 3.93 17.83
14-02-14 3.99 4.10 3.91 421,700 4.08 18.51
Date Open High Low Vol Cls adjCls
14-02-13 3.86 3.87 3.71 216,600 3.82 17.33
14-02-12 3.66 3.89 3.58 337,700 3.84 17.43
14-02-11 3.88 3.88 3.47 701,300 3.57 16.20
14-02-10 3.99 4.02 3.85 215,900 3.86 17.52
14-02-07 4.01 4.10 3.93 264,100 3.95 17.92
14-02-06 3.97 4.07 3.95 221,700 4.00 18.15
14-02-05 3.92 3.99 3.79 193,900 3.95 17.92
14-02-04 3.90 4.03 3.85 211,100 3.94 17.88
14-02-03 4.14 4.19 3.84 336,500 3.88 17.61
Date Open High Low Vol Cls adjCls
14-01-31 4.14 4.27 4.12 183,500 4.13 18.74
14-01-30 4.23 4.50 4.18 357,900 4.32 19.60
14-01-29 4.10 4.32 4.04 387,500 4.10 18.61
14-01-28 4.30 4.45 4.30 242,000 4.36 19.79
14-01-27 4.62 4.62 4.16 499,200 4.32 19.60
14-01-24 4.90 4.95 4.51 585,100 4.67 21.19
14-01-23 5.03 5.07 4.88 609,500 5.04 22.87
14-01-22 5.04 5.04 4.77 614,500 4.83 21.92
14-01-21 5.10 5.12 4.78 771,500 5.06 22.96
Date Open High Low Vol Cls adjCls
14-01-17 4.95 4.97 4.56 634,500 4.68 21.24
14-01-16 4.83 5.08 4.79 748,400 4.84 21.96
14-01-15 4.51 4.86 4.46 525,600 4.77 21.65
14-01-14 4.60 4.64 4.22 521,800 4.42 20.06
14-01-13 4.69 4.80 4.51 428,000 4.60 20.87
14-01-10 4.79 4.80 4.36 773,600 4.59 20.83
14-01-09 5.16 5.18 4.78 1,511,600 4.91 22.28
14-01-08 4.49 4.78 4.40 874,200 4.61 20.92
14-01-07 4.32 4.54 4.23 771,200 4.36 19.79
Date Open High Low Vol Cls adjCls
14-01-06 4.01 4.25 3.90 685,800 4.14 18.79
14-01-03 3.71 3.93 3.68 392,700 3.80 17.24
14-01-02 3.74 3.76 3.56 277,500 3.59 16.29
13-12-31 3.60 3.85 3.58 266,400 3.74 16.97
13-12-30 3.92 3.94 3.63 344,300 3.69 16.75
13-12-27 3.93 4.05 3.73 459,800 3.86 17.52
13-12-26 3.87 3.93 3.72 367,200 3.85 17.47
13-12-24 3.77 3.95 3.73 275,900 3.78 17.15
13-12-23 3.51 3.75 3.51 309,600 3.73 16.93
Date Open High Low Vol Cls adjCls
13-12-20 3.57 3.81 3.51 405,200 3.58 16.25
13-12-19 3.45 3.65 3.43 376,600 3.63 16.47
13-12-18 3.29 3.31 3.23 128,100 3.30 14.98
13-12-17 3.25 3.33 3.18 170,600 3.31 15.02
13-12-16 3.40 3.41 3.30 146,100 3.31 15.02
13-12-13 3.31 3.45 3.28 196,600 3.40 15.43
13-12-12 3.17 3.45 3.15 304,100 3.33 15.11
13-12-11 3.21 3.27 3.15 143,300 3.17 14.39
13-12-10 3.25 3.29 3.08 255,700 3.15 14.29
Date Open High Low Vol Cls adjCls
13-12-09 3.23 3.35 3.20 196,000 3.28 14.88
13-12-06 3.50 3.53 3.24 455,700 3.31 15.02
13-12-05 3.67 3.85 3.55 462,100 3.56 16.16
13-12-04 3.53 3.79 3.44 428,600 3.78 17.15
13-12-03 3.53 3.53 3.31 659,800 3.50 15.88
13-12-02 3.28 3.47 3.20 1,014,400 3.32 15.07
13-11-29 3.07 3.22 2.94 1,115,300 3.00 13.61
13-11-27 2.64 2.74 2.47 704,300 2.73 12.39
13-11-26 2.40 2.41 2.34 103,600 2.35 10.66
Date Open High Low Vol Cls adjCls
13-11-25 2.43 2.45 2.35 109,500 2.39 10.85
13-11-22 2.41 2.43 2.35 115,200 2.38 10.80
13-11-21 2.46 2.48 2.36 127,600 2.40 10.89
13-11-20 2.48 2.55 2.41 283,800 2.43 11.03
13-11-19 2.49 2.51 2.42 176,800 2.44 11.07
13-11-18 2.50 2.50 2.41 124,600 2.47 11.21
13-11-15 2.49 2.53 2.43 148,500 2.50 11.34
13-11-14 2.48 2.48 2.40 121,200 2.47 11.21
13-11-13 2.45 2.51 2.40 102,000 2.50 11.34
Date Open High Low Vol Cls adjCls
13-11-12 2.48 2.56 2.36 163,500 2.43 11.03
13-11-11 2.59 2.59 2.46 279,200 2.54 11.53
13-11-08 2.28 2.54 2.28 386,900 2.47 11.21
13-11-07 2.31 2.38 2.24 254,200 2.25 10.21
13-11-06 2.34 2.35 2.18 136,600 2.24 10.17
13-11-05 2.30 2.33 2.21 140,800 2.30 10.44
13-11-04 2.40 2.45 2.25 328,200 2.31 10.48
13-11-01 2.31 2.36 2.25 483,800 2.36 10.71
13-10-31 2.12 2.16 2.05 220,800 2.12 9.62
Date Open High Low Vol Cls adjCls
13-10-30 2.20 2.20 2.04 230,100 2.04 9.26
13-10-29 2.22 2.25 2.13 200,200 2.15 9.76
13-10-28 2.28 2.32 2.16 189,100 2.22 10.07
13-10-25 2.28 2.33 2.26 123,300 2.29 10.39
13-10-24 2.33 2.33 2.27 142,400 2.28 10.35
13-10-23 2.36 2.36 2.28 121,800 2.33 10.57
13-10-22 2.32 2.38 2.24 196,500 2.35 10.66
13-10-21 2.39 2.40 2.29 246,100 2.30 10.44
13-10-18 2.26 2.32 2.17 211,300 2.31 10.48
Date Open High Low Vol Cls adjCls
13-10-17 2.28 2.32 2.21 352,900 2.26 10.26
13-10-16 2.09 2.17 2.06 337,800 2.16 9.80
13-10-15 2.09 2.14 2.03 502,600 2.09 9.48
13-10-14 2.21 2.22 2.08 400,900 2.10 9.53
13-10-11 2.21 2.32 2.16 546,400 2.25 10.21
13-10-10 2.36 2.45 2.34 134,000 2.41 10.94
13-10-09 2.39 2.39 2.28 156,200 2.33 10.57
13-10-08 2.52 2.54 2.35 176,400 2.38 10.80
13-10-07 2.57 2.58 2.45 272,000 2.47 11.21
Date Open High Low Vol Cls adjCls
13-10-04 2.62 2.65 2.56 106,400 2.57 11.66
13-10-03 2.64 2.70 2.57 119,800 2.61 11.84
13-10-02 2.67 2.72 2.63 96,800 2.63 11.93
13-10-01 2.69 2.77 2.61 172,900 2.66 12.07
13-09-30 2.60 2.68 2.56 127,500 2.65 12.03
13-09-27 2.65 2.67 2.60 92,400 2.62 11.89
13-09-26 2.72 2.80 2.61 233,500 2.67 12.12
13-09-25 2.65 2.83 2.62 365,800 2.73 12.39
13-09-24 2.67 2.74 2.54 306,400 2.60 11.80
Date Open High Low Vol Cls adjCls
13-09-23 2.70 2.77 2.55 252,100 2.66 12.07
13-09-20 2.95 3.00 2.63 831,400 2.67 12.12
13-09-19 2.67 3.12 2.53 993,700 3.10 14.07
13-09-18 2.55 2.65 2.52 272,900 2.65 12.03
13-09-17 2.61 2.64 2.56 89,400 2.59 11.75
13-09-16 2.66 2.68 2.54 176,700 2.59 11.75
13-09-13 2.62 2.70 2.60 92,200 2.62 11.89
13-09-12 2.78 2.78 2.58 234,300 2.63 11.93
13-09-11 2.69 2.78 2.65 169,900 2.77 12.57
Date Open High Low Vol Cls adjCls
13-09-10 2.69 2.72 2.61 120,000 2.69 12.21
13-09-09 2.78 2.84 2.56 359,900 2.66 12.07
13-09-06 2.60 2.81 2.56 349,000 2.75 12.48
13-09-05 2.42 2.65 2.42 326,000 2.58 11.71
13-09-04 2.39 2.47 2.37 154,800 2.41 10.94
13-09-03 2.42 2.48 2.35 176,700 2.41 10.94
13-08-30 2.47 2.60 2.37 325,800 2.42 10.98
13-08-29 2.56 2.60 2.47 232,600 2.55 11.57
13-08-28 2.62 2.84 2.56 733,900 2.61 11.84
Date Open High Low Vol Cls adjCls
13-08-27 2.69 2.99 2.68 487,100 2.96 13.43
13-08-26 2.72 2.82 2.65 294,100 2.77 12.57
13-08-23 2.76 2.86 2.71 252,100 2.82 12.80
13-08-22 2.85 2.87 2.72 242,200 2.75 12.48
13-08-21 2.78 3.03 2.75 353,800 2.90 13.16
13-08-20 2.79 2.85 2.70 169,400 2.85 12.93
13-08-19 2.85 2.95 2.59 172,900 2.61 11.84
13-08-16 2.65 2.90 2.64 318,800 2.81 12.75
13-08-15 2.71 2.77 2.56 206,600 2.61 11.84
Date Open High Low Vol Cls adjCls
13-08-14 2.56 2.76 2.53 248,700 2.75 12.48
13-08-13 2.53 2.55 2.43 83,600 2.46 11.16
13-08-12 2.54 2.59 2.45 102,500 2.52 11.44
13-08-09 2.64 2.65 2.50 118,500 2.52 11.44
13-08-08 2.46 2.58 2.40 171,000 2.56 11.62
13-08-07 2.48 2.54 2.35 139,600 2.43 11.03
13-08-06 2.65 2.67 2.48 161,400 2.48 11.25
13-08-05 2.58 2.65 2.58 86,100 2.60 11.80
13-08-02 2.75 2.76 2.54 159,600 2.56 11.62
Date Open High Low Vol Cls adjCls
13-08-01 2.77 2.85 2.72 188,100 2.75 12.48
13-07-31 2.56 2.69 2.53 127,200 2.62 11.89
13-07-30 2.71 2.71 2.51 146,300 2.53 11.48
13-07-29 2.75 2.77 2.63 204,500 2.66 12.07
13-07-26 2.88 2.97 2.70 368,500 2.79 12.66
13-07-25 2.73 3.17 2.62 483,600 2.96 13.43
13-07-24 2.46 3.00 2.46 1,070,600 2.73 12.39
13-07-23 2.38 2.41 2.30 203,200 2.37 10.75
13-07-22 2.30 2.48 2.29 363,500 2.41 10.94
Date Open High Low Vol Cls adjCls
13-07-19 2.25 2.32 2.23 154,100 2.26 10.26
13-07-18 2.16 2.28 2.15 285,500 2.22 10.07
13-07-17 2.05 2.16 2.03 289,200 2.14 9.71
13-07-16 1.99 2.03 1.95 133,500 2.00 9.08
13-07-15 1.98 2.08 1.97 117,600 2.02 9.17
13-07-12 2.00 2.05 1.94 185,700 1.97 8.94
13-07-11 2.05 2.06 1.86 318,500 1.94 8.80
13-07-10 2.00 2.09 1.98 224,900 2.05 9.30
13-07-09 2.03 2.04 1.96 77,800 1.97 8.94
Date Open High Low Vol Cls adjCls
13-07-08 2.01 2.05 1.94 88,100 1.95 8.85
13-07-05 2.05 2.06 1.92 101,600 1.98 8.99
13-07-03 1.99 2.06 1.93 149,700 1.98 8.99
13-07-02 1.85 1.98 1.83 287,300 1.96 8.89
13-07-01 1.81 1.86 1.78 212,900 1.80 8.17
13-06-28 1.82 1.82 1.77 260,200 1.77 8.03
13-06-27 1.85 1.91 1.79 143,100 1.79 8.12
13-06-26 1.82 1.90 1.79 145,800 1.80 8.17
13-06-25 1.83 1.84 1.78 105,200 1.83 8.30
Date Open High Low Vol Cls adjCls
13-06-24 1.85 1.89 1.77 198,400 1.83 8.30
13-06-21 1.90 1.92 1.88 173,100 1.89 8.58
13-06-20 2.06 2.06 1.88 236,300 1.88 8.53
13-06-19 2.30 2.31 2.03 215,600 2.07 9.39
13-06-18 2.34 2.34 2.13 238,800 2.14 9.71
13-06-17 2.20 2.55 2.14 1,313,200 2.39 10.85
13-06-14 1.82 1.91 1.81 172,300 1.87 8.49
13-06-13 1.81 1.83 1.77 84,500 1.80 8.17
13-06-12 1.80 1.81 1.77 88,900 1.77 8.03
Date Open High Low Vol Cls adjCls
13-06-11 1.78 1.82 1.78 97,900 1.81 8.21
13-06-10 1.81 1.87 1.80 84,000 1.84 8.35
13-06-07 1.81 1.87 1.79 198,300 1.87 8.49
13-06-06 1.90 1.93 1.85 88,900 1.93 8.76
13-06-05 1.92 1.96 1.88 110,500 1.88 8.53
13-06-04 1.86 1.94 1.86 154,800 1.94 8.80
13-06-03 1.87 1.89 1.83 124,500 1.86 8.44
13-05-31 1.92 1.95 1.84 241,900 1.86 8.44
13-05-30 2.07 2.10 1.96 388,200 1.99 9.03
Date Open High Low Vol Cls adjCls
13-05-29 2.21 2.23 2.12 159,100 2.15 9.76
13-05-28 2.34 2.35 2.19 137,700 2.22 10.07
13-05-24 2.34 2.34 2.23 96,000 2.29 10.39
13-05-23 2.19 2.40 2.19 239,000 2.32 10.53
13-05-22 2.41 2.55 2.20 504,200 2.23 10.12
13-05-21 2.24 2.49 2.23 839,200 2.46 11.16
13-05-20 2.14 2.22 2.08 174,900 2.20 9.98
13-05-17 2.20 2.25 2.15 172,500 2.16 9.80
13-05-16 1.97 2.30 1.94 781,700 2.14 9.71
Date Open High Low Vol Cls adjCls
13-05-15 2.02 2.07 2.00 179,500 2.03 9.21
13-05-14 2.13 2.17 2.06 223,300 2.07 9.39
13-05-13 1.99 2.25 1.96 703,500 2.15 9.76
13-05-10 1.83 2.00 1.79 384,800 1.97 8.94
13-05-09 1.87 1.88 1.75 255,600 1.76 7.99
13-05-08 1.78 1.87 1.77 152,500 1.86 8.44
13-05-07 1.80 1.84 1.77 88,900 1.78 8.08
13-05-06 1.78 1.81 1.78 49,300 1.80 8.17
13-05-03 1.80 1.81 1.76 101,900 1.81 8.21
Date Open High Low Vol Cls adjCls
13-05-02 1.77 1.83 1.71 147,300 1.78 8.08
13-05-01 1.82 1.83 1.77 101,500 1.77 8.03
13-04-30 1.87 1.88 1.82 66,700 1.82 8.26
13-04-29 1.90 1.90 1.83 88,500 1.83 8.30
13-04-26 1.95 1.95 1.85 110,100 1.86 8.44
13-04-25 1.94 1.96 1.89 85,400 1.90 8.62
13-04-24 1.94 1.98 1.91 45,400 1.92 8.71
13-04-23 1.94 2.00 1.90 103,900 1.93 8.76
13-04-22 1.90 1.96 1.88 80,200 1.95 8.85
Date Open High Low Vol Cls adjCls
13-04-19 1.92 1.95 1.91 63,000 1.93 8.76
13-04-18 1.99 1.99 1.90 98,900 1.91 8.67
13-04-17 1.98 2.04 1.91 196,700 2.02 9.17
13-04-16 1.93 2.09 1.93 136,500 2.06 9.35
13-04-15 2.03 2.03 1.92 165,100 1.92 8.71
13-04-12 2.11 2.11 2.02 76,100 2.05 9.30
13-04-11 2.09 2.14 2.07 83,100 2.12 9.62
13-04-10 2.15 2.15 2.05 124,000 2.07 9.39
13-04-09 2.08 2.17 2.05 108,400 2.12 9.62
Date Open High Low Vol Cls adjCls
13-04-08 2.13 2.16 2.04 100,800 2.10 9.53
13-04-05 2.01 2.15 1.91 264,000 2.14 9.71
13-04-04 2.07 2.11 2.01 129,200 2.03 9.21
13-04-03 2.10 2.10 2.05 169,600 2.08 9.44
13-04-02 2.21 2.23 2.15 126,800 2.20 9.98
13-04-01 2.41 2.41 2.20 214,400 2.20 9.98
13-03-28 2.62 2.62 2.30 334,000 2.34 10.62
13-03-27 2.22 2.48 2.20 386,400 2.46 11.16
13-03-26 2.15 2.26 2.15 120,600 2.20 9.98
Date Open High Low Vol Cls adjCls
13-03-25 2.27 2.31 2.13 175,300 2.14 9.71
13-03-22 2.23 2.42 2.20 500,500 2.25 10.21
13-03-21 2.09 2.32 2.09 381,200 2.23 10.12
13-03-20 2.10 2.12 2.06 86,600 2.07 9.39
13-03-19 2.15 2.20 2.06 177,600 2.06 9.35
13-03-18 2.11 2.30 2.11 229,900 2.16 9.80
13-03-15 2.07 2.17 2.07 155,400 2.11 9.58
13-03-14 2.05 2.10 2.04 125,000 2.07 9.39
13-03-13 2.08 2.09 1.92 148,500 2.01 9.12
Date Open High Low Vol Cls adjCls
13-03-12 2.17 2.17 2.00 163,100 2.06 9.35
13-03-11 2.25 2.25 2.15 141,500 2.18 9.89
13-03-08 2.09 2.37 2.08 485,300 2.23 10.12
13-03-07 2.01 2.06 1.97 170,300 2.06 9.35
13-03-06 1.85 2.02 1.84 248,800 1.98 8.99
13-03-05 1.96 1.98 1.81 365,200 1.85 8.40
13-03-04 2.08 2.09 1.96 166,300 1.98 8.99
13-03-01 2.03 2.15 2.01 163,800 2.13 9.67
13-02-28 2.07 2.09 2.04 144,300 2.04 9.26
Date Open High Low Vol Cls adjCls
13-02-27 2.16 2.21 2.06 188,900 2.09 9.48
13-02-26 2.08 2.21 2.08 276,500 2.20 9.98
13-02-25 2.40 2.43 2.04 621,200 2.05 9.30
13-02-22 2.73 2.74 2.50 588,200 2.51 11.39
13-02-21 2.87 2.96 2.82 224,400 2.90 13.16
13-02-20 3.06 3.09 2.90 202,900 2.90 13.16
13-02-19 3.13 3.13 3.05 116,600 3.07 13.93
13-02-15 3.20 3.20 3.10 113,200 3.11 14.11
13-02-14 3.24 3.25 3.10 192,700 3.18 14.43
Date Open High Low Vol Cls adjCls
13-02-13 3.32 3.32 3.25 56,200 3.25 14.75
13-02-12 3.23 3.32 3.21 136,100 3.30 14.98
13-02-11 3.30 3.32 3.25 82,400 3.27 14.84
13-02-08 3.31 3.32 3.29 80,500 3.30 14.98
13-02-07 3.33 3.35 3.29 65,500 3.29 14.93
13-02-06 3.34 3.36 3.30 98,100 3.32 15.07
13-02-05 3.43 3.43 3.34 134,800 3.37 15.29
13-02-04 3.47 3.48 3.38 90,700 3.39 15.38
13-02-01 3.50 3.57 3.47 120,000 3.53 16.02
Date Open High Low Vol Cls adjCls
13-01-31 3.47 3.50 3.44 50,100 3.47 15.75
13-01-30 3.52 3.52 3.42 82,800 3.43 15.57
13-01-29 3.52 3.55 3.43 126,900 3.52 15.97
13-01-28 3.44 3.54 3.40 127,600 3.50 15.88
13-01-25 3.44 3.50 3.34 140,300 3.38 15.34
13-01-24 3.61 3.62 3.35 236,500 3.40 15.43
13-01-23 3.63 3.68 3.56 161,300 3.66 16.61
13-01-22 3.40 3.66 3.39 330,500 3.63 16.47
13-01-18 3.45 3.46 3.35 136,200 3.41 15.47
Date Open High Low Vol Cls adjCls
13-01-17 3.47 3.56 3.47 97,500 3.49 15.84
13-01-16 3.44 3.49 3.41 90,100 3.44 15.61
13-01-15 3.47 3.48 3.40 79,600 3.42 15.52
13-01-14 3.54 3.57 3.47 107,400 3.49 15.84
13-01-11 3.63 3.65 3.50 111,500 3.51 15.93
13-01-10 3.49 3.70 3.47 179,200 3.65 16.56
13-01-09 3.54 3.61 3.38 168,000 3.41 15.47
13-01-08 3.50 3.59 3.50 87,400 3.56 16.16
13-01-07 3.52 3.60 3.46 136,700 3.52 15.97
Date Open High Low Vol Cls adjCls
13-01-04 3.41 3.77 3.41 513,200 3.56 16.16
13-01-03 3.48 3.54 3.38 138,200 3.38 15.34
13-01-02 3.44 3.50 3.40 177,000 3.46 15.70
12-12-31 3.19 3.27 3.15 140,200 3.26 14.79
12-12-28 3.35 3.36 3.19 170,400 3.19 14.48
12-12-27 3.43 3.44 3.27 106,300 3.34 15.16
12-12-26 3.32 3.44 3.32 75,600 3.40 15.43
12-12-24 3.43 3.45 3.30 62,400 3.32 15.07
12-12-21 3.52 3.59 3.43 144,400 3.47 15.75
Date Open High Low Vol Cls adjCls
12-12-20 3.59 3.62 3.54 135,800 3.62 16.43
12-12-19 3.62 3.67 3.60 107,300 3.65 16.56
12-12-18 3.59 3.64 3.52 115,200 3.57 16.20
12-12-17 3.43 3.65 3.42 163,400 3.64 16.52
12-12-14 3.25 3.48 3.07 201,300 3.47 15.75
12-12-13 3.23 3.31 3.22 83,400 3.26 14.79
12-12-12 3.29 3.32 3.26 74,000 3.29 14.93
12-12-11 3.32 3.40 3.29 151,900 3.32 15.07
12-12-10 3.24 3.26 3.21 50,800 3.24 14.70
Date Open High Low Vol Cls adjCls
12-12-07 3.25 3.30 3.23 59,800 3.27 14.84
12-12-06 3.24 3.25 3.20 77,500 3.24 14.70
12-12-05 3.29 3.31 3.20 99,700 3.20 14.52
12-12-04 3.29 3.35 3.24 83,500 3.25 14.75
12-12-03 3.37 3.39 3.25 122,000 3.27 14.84
12-11-30 3.30 3.35 3.29 105,800 3.30 14.98
12-11-29 3.34 3.41 3.33 148,300 3.37 15.29
12-11-28 3.34 3.47 3.33 187,600 3.43 15.57
12-11-27 3.48 3.61 3.42 200,700 3.47 15.75
Date Open High Low Vol Cls adjCls
12-11-26 3.72 3.82 3.67 110,100 3.69 16.75
12-11-23 3.74 3.79 3.62 87,500 3.76 17.06
12-11-21 3.75 3.86 3.72 68,600 3.83 17.38
12-11-20 3.90 3.92 3.78 118,300 3.81 17.29
12-11-19 3.85 4.03 3.81 213,800 3.98 18.06
12-11-16 3.68 3.83 3.62 210,100 3.79 17.20
12-11-15 3.84 3.84 3.49 289,000 3.53 16.02
12-11-14 3.49 3.86 3.43 654,500 3.82 17.33
12-11-13 3.21 3.24 3.14 105,100 3.22 14.61
Date Open High Low Vol Cls adjCls
12-11-12 3.15 3.21 3.13 77,000 3.19 14.48
12-11-09 3.19 3.25 3.08 114,900 3.11 14.11
12-11-08 3.24 3.25 3.14 106,700 3.14 14.25
12-11-07 3.23 3.24 3.15 96,500 3.20 14.52
12-11-06 3.26 3.30 3.23 99,100 3.29 14.93
12-11-05 3.17 3.27 3.12 123,400 3.25 14.75
12-11-02 3.20 3.20 3.13 88,800 3.15 14.29
12-11-01 3.13 3.21 3.12 129,800 3.19 14.48
12-10-31 3.17 3.23 3.15 103,300 3.17 14.39
Date Open High Low Vol Cls adjCls
12-10-26 3.33 3.35 3.23 73,800 3.26 14.79
12-10-25 3.26 3.32 3.12 212,600 3.31 15.02
12-10-24 3.33 3.40 3.27 111,600 3.28 14.88
12-10-23 3.24 3.38 3.23 129,800 3.35 15.20
12-10-22 3.22 3.49 3.18 253,000 3.39 15.38
12-10-19 3.36 3.40 3.29 150,400 3.37 15.29
12-10-18 3.32 3.45 3.27 204,300 3.42 15.52
12-10-17 3.40 3.44 3.22 224,200 3.44 15.61
12-10-16 3.54 3.59 3.31 219,000 3.36 15.25
Date Open High Low Vol Cls adjCls
12-10-15 3.53 3.53 3.41 108,500 3.49 15.84
12-10-12 3.68 3.69 3.44 121,500 3.46 15.70
12-10-11 3.59 3.60 3.51 87,100 3.53 16.02
12-10-10 3.64 3.64 3.41 174,000 3.52 15.97
12-10-09 3.67 3.73 3.55 129,100 3.60 16.34
12-10-08 3.76 3.80 3.65 148,200 3.66 16.61
12-10-05 3.78 3.91 3.77 136,300 3.83 17.38
12-10-04 3.73 3.79 3.70 112,200 3.74 16.97
12-10-03 3.91 3.94 3.81 194,500 3.81 17.29
Date Open High Low Vol Cls adjCls
12-10-02 3.96 4.00 3.85 111,900 3.97 18.02
12-10-01 3.86 4.00 3.84 148,300 3.96 17.97
12-09-28 3.89 3.96 3.84 102,800 3.84 17.43
12-09-27 3.90 4.00 3.88 132,800 3.98 18.06
12-09-26 3.82 3.94 3.72 131,100 3.88 17.61
12-09-25 3.94 4.07 3.82 188,700 3.88 17.61
12-09-24 3.91 4.00 3.88 165,900 3.93 17.83
12-09-21 4.00 4.10 3.94 238,000 3.97 18.02
12-09-20 3.96 4.05 3.89 228,700 3.89 17.65
Date Open High Low Vol Cls adjCls
12-09-19 4.05 4.12 3.97 351,800 4.09 18.56
12-09-18 4.21 4.21 3.87 434,900 3.92 17.79
12-09-17 4.03 4.50 4.00 515,800 4.27 19.38
12-09-14 3.73 4.11 3.73 354,400 3.98 18.06
12-09-13 3.52 3.82 3.51 190,700 3.79 17.20
12-09-12 3.57 3.65 3.50 135,700 3.58 16.25
12-09-11 3.74 3.74 3.57 172,500 3.58 16.25
12-09-10 3.40 3.84 3.33 294,300 3.79 17.20
12-09-07 3.20 3.45 3.15 223,500 3.41 15.47
Date Open High Low Vol Cls adjCls
12-09-06 3.06 3.19 3.05 170,600 3.14 14.25
12-09-05 3.06 3.11 3.02 119,400 3.08 13.98
12-09-04 3.16 3.18 3.07 139,600 3.08 13.98
12-08-31 3.20 3.22 3.06 163,100 3.13 14.20
12-08-30 3.19 3.19 3.08 159,500 3.09 14.02
12-08-29 3.45 3.48 3.18 453,600 3.19 14.48
12-08-28 3.79 3.79 3.65 207,200 3.69 16.75
12-08-27 3.85 3.92 3.75 134,200 3.80 17.24
12-08-24 3.76 4.09 3.72 323,500 3.93 17.83
Date Open High Low Vol Cls adjCls
12-08-23 3.69 3.71 3.60 106,500 3.61 16.38
12-08-22 3.68 3.72 3.61 99,400 3.64 16.52
12-08-21 3.87 3.97 3.60 176,300 3.62 16.43
12-08-20 3.86 3.89 3.79 72,800 3.80 17.24
12-08-17 3.84 3.90 3.82 137,100 3.90 17.70
12-08-16 3.72 3.89 3.72 119,900 3.82 17.33
12-08-15 3.65 3.79 3.60 77,100 3.77 17.11
12-08-14 3.59 3.70 3.56 66,000 3.68 16.70
12-08-13 3.71 3.72 3.53 97,000 3.57 16.20
Date Open High Low Vol Cls adjCls
12-08-10 3.71 3.77 3.66 55,900 3.71 16.84
12-08-09 3.84 3.84 3.66 93,300 3.72 16.88
12-08-08 3.77 3.87 3.75 71,100 3.81 17.29
12-08-07 3.90 3.91 3.70 142,000 3.80 17.24
12-08-06 3.85 3.85 3.69 107,500 3.78 17.15
12-08-03 3.68 3.82 3.66 143,400 3.76 17.06
12-08-02 3.60 3.64 3.52 114,200 3.54 16.06
12-08-01 3.81 3.81 3.64 96,600 3.64 16.52
12-07-31 3.84 3.91 3.68 86,800 3.70 16.79
Date Open High Low Vol Cls adjCls
12-07-30 3.96 3.96 3.75 113,600 3.81 17.29
12-07-27 3.71 3.95 3.64 165,500 3.95 17.92
12-07-26 3.66 3.68 3.52 74,100 3.58 16.25
12-07-25 3.76 3.79 3.48 128,300 3.53 16.02
12-07-24 3.74 3.81 3.66 210,200 3.68 16.70
12-07-23 3.82 3.85 3.72 114,000 3.77 17.11
12-07-20 3.88 3.98 3.85 123,300 3.93 17.83
12-07-19 3.97 4.06 3.89 134,200 3.96 17.97
12-07-18 3.92 4.06 3.92 90,500 3.94 17.88
Date Open High Low Vol Cls adjCls
12-07-17 4.02 4.06 3.84 155,500 3.97 18.02
12-07-16 4.09 4.11 3.91 107,700 3.96 17.97
12-07-13 4.08 4.22 4.04 90,400 4.18 18.97
12-07-12 4.13 4.13 3.99 100,400 4.10 18.61
12-07-11 4.24 4.31 4.10 129,700 4.14 18.79
12-07-10 4.37 4.43 4.31 105,600 4.35 19.74
12-07-09 4.43 4.47 4.30 93,800 4.33 19.65
12-07-06 4.41 4.55 4.40 146,600 4.44 20.15
12-07-05 4.50 4.72 4.43 188,200 4.68 21.24
Date Open High Low Vol Cls adjCls
12-07-03 4.41 4.66 4.35 142,300 4.66 21.15
12-07-02 4.53 4.58 4.30 158,900 4.41 20.01
12-06-29 4.47 4.56 4.39 172,400 4.56 20.69
12-06-28 4.18 4.35 4.17 137,900 4.32 19.60
12-06-27 4.12 4.33 4.06 182,600 4.27 19.38
12-06-26 4.11 4.19 3.98 181,400 4.11 18.65
12-06-25 4.15 4.15 4.05 125,200 4.13 18.74
12-06-22 4.32 4.32 4.15 140,400 4.23 19.20
12-06-21 4.55 4.58 4.34 225,800 4.34 19.69
Date Open High Low Vol Cls adjCls
12-06-20 4.48 4.61 4.41 153,400 4.57 20.74
12-06-19 4.26 4.50 4.22 168,700 4.43 20.10
12-06-18 4.19 4.28 4.13 94,300 4.22 19.15
12-06-15 4.28 4.31 4.13 127,600 4.15 18.83
12-06-14 4.06 4.25 4.01 138,900 4.21 19.10
12-06-13 4.09 4.18 3.96 104,000 3.98 18.06
12-06-12 4.06 4.17 3.95 163,200 4.07 18.47
12-06-11 4.22 4.24 3.88 168,300 3.88 17.61
12-06-08 4.09 4.25 3.98 135,700 4.13 18.74
Date Open High Low Vol Cls adjCls
12-06-07 4.46 4.55 4.11 205,100 4.16 18.88
12-06-06 4.22 4.38 4.18 227,600 4.30 19.51
12-06-05 3.99 4.21 3.95 271,500 4.15 18.83
12-06-04 4.38 4.39 3.88 387,700 3.96 17.97
12-06-01 4.55 4.59 4.25 268,100 4.27 19.38
12-05-31 4.86 4.90 4.58 311,300 4.71 21.37
12-05-30 5.18 5.19 4.80 467,200 4.82 21.87
12-05-29 5.32 5.48 5.11 367,900 5.44 24.69
12-05-25 5.25 5.75 5.12 1,018,500 5.38 24.41
Date Open High Low Vol Cls adjCls
12-05-24 5.21 5.29 4.90 178,500 4.98 22.60
12-05-23 5.24 5.24 4.82 308,000 5.04 22.87
12-05-22 5.46 5.58 5.23 372,100 5.43 24.64
12-05-21 4.78 5.34 4.71 287,100 5.34 24.23
12-05-18 4.75 4.88 4.67 238,700 4.69 21.28
12-05-17 5.04 5.12 4.64 321,200 4.71 21.37
12-05-16 5.23 5.35 5.00 221,100 5.05 22.92
12-05-15 5.09 5.31 5.06 211,300 5.21 23.64
12-05-14 5.25 5.27 5.03 214,800 5.08 23.05
Date Open High Low Vol Cls adjCls
12-05-11 5.44 5.59 5.37 124,700 5.42 24.60
12-05-10 5.68 5.68 5.49 145,500 5.54 25.14
12-05-09 5.55 5.63 5.40 235,900 5.54 25.14
12-05-08 5.86 5.87 5.52 229,700 5.81 26.37
12-05-07 5.83 5.95 5.74 150,600 5.92 26.86
12-05-04 5.99 6.03 5.80 217,800 5.80 26.32
12-05-03 6.30 6.31 5.90 258,100 6.01 27.27
12-05-02 6.41 6.46 6.20 227,200 6.25 28.36
12-05-01 6.53 6.62 6.37 216,800 6.50 29.50
Date Open High Low Vol Cls adjCls
12-04-30 6.48 6.73 6.46 242,600 6.55 29.72
12-04-27 6.65 6.66 6.33 319,000 6.44 29.22
12-04-26 6.38 6.78 6.37 408,000 6.74 30.59
12-04-25 6.47 6.49 6.13 280,100 6.27 28.45
12-04-24 6.04 6.48 5.83 438,300 6.31 28.63
12-04-23 5.88 6.00 5.85 208,800 5.93 26.91
12-04-20 6.38 6.41 6.05 315,400 6.09 27.64
12-04-19 6.07 6.37 6.00 439,000 6.30 28.59
12-04-18 6.51 6.51 6.18 417,100 6.21 28.18
Date Open High Low Vol Cls adjCls
12-04-17 6.65 6.90 6.53 348,500 6.60 29.95
12-04-16 6.60 6.68 6.33 418,600 6.61 30.00
12-04-13 6.93 6.93 6.61 280,100 6.68 30.31
12-04-12 6.69 7.04 6.60 414,000 7.00 31.77
12-04-11 6.80 6.80 6.54 284,200 6.60 29.95
12-04-10 7.00 7.02 6.27 567,500 6.45 29.27
12-04-09 6.82 7.30 6.71 475,100 6.94 31.49
12-04-05 7.08 7.17 6.92 433,400 7.02 31.86
12-04-04 7.17 7.22 6.90 543,200 7.08 32.13
Date Open High Low Vol Cls adjCls
12-04-03 7.40 7.44 7.18 570,500 7.29 33.08
12-04-02 7.68 7.69 7.26 611,700 7.37 33.44
12-03-30 7.71 7.85 7.54 760,300 7.69 34.90
12-03-29 7.65 7.80 7.28 801,300 7.63 34.62
12-03-28 7.58 7.89 7.32 1,368,100 7.58 34.40
12-03-27 6.67 7.50 6.58 970,900 7.02 31.86
12-03-26 7.24 7.27 6.77 646,100 6.81 30.90
12-03-23 6.89 7.45 6.58 994,500 7.14 32.40
12-03-22 7.01 7.21 6.75 841,500 6.80 30.86
Date Open High Low Vol Cls adjCls
12-03-21 7.52 7.88 7.27 704,500 7.31 33.17
12-03-20 7.72 7.91 7.21 1,816,900 7.56 34.31
12-03-19 7.64 9.47 7.64 3,620,900 8.28 37.57
12-03-16 6.65 7.72 6.53 2,625,200 7.65 34.72
12-03-15 5.77 6.20 5.51 1,010,300 6.18 28.04
12-03-14 5.41 5.68 5.33 438,100 5.49 24.91
12-03-13 5.22 5.47 5.22 273,200 5.45 24.73
12-03-12 5.23 5.34 5.15 157,500 5.22 23.69
12-03-09 5.15 5.33 5.13 224,400 5.27 23.92
Date Open High Low Vol Cls adjCls
12-03-08 5.04 5.13 4.93 163,800 5.10 23.14
12-03-07 5.00 5.02 4.89 174,600 4.96 22.51
12-03-06 5.05 5.05 4.81 455,800 4.89 22.19
12-03-05 5.47 5.47 5.21 224,500 5.27 23.92
12-03-02 5.65 5.65 5.38 241,000 5.44 24.69
12-03-01 5.51 5.66 5.39 338,200 5.46 24.78
12-02-29 5.70 5.74 5.32 373,500 5.36 24.32
12-02-28 5.93 6.05 5.57 638,800 5.64 25.59
12-02-27 5.36 6.10 5.34 686,600 6.00 27.23
Date Open High Low Vol Cls adjCls
12-02-24 5.27 5.60 5.22 389,200 5.54 25.14
12-02-23 5.38 5.43 5.10 406,200 5.26 23.87
12-02-22 5.34 5.50 5.33 411,200 5.36 24.32
12-02-21 5.24 5.52 5.21 825,000 5.40 24.50
12-02-17 4.88 5.07 4.83 428,700 5.00 22.69
12-02-16 4.69 4.94 4.65 364,000 4.87 22.10
12-02-15 4.86 4.93 4.58 258,400 4.67 21.19
12-02-14 4.61 4.99 4.56 531,200 4.86 22.05
12-02-13 4.77 4.80 4.40 510,500 4.58 20.78
Date Open High Low Vol Cls adjCls
12-02-10 4.83 4.91 4.75 237,300 4.82 21.87
12-02-09 5.01 5.09 4.83 291,800 4.95 22.46
12-02-08 4.91 5.12 4.90 184,900 5.07 23.01
12-02-07 5.07 5.13 4.93 372,600 4.99 22.64
12-02-06 4.90 5.27 4.80 660,300 5.20 23.60
12-02-03 4.97 4.97 4.73 353,100 4.92 22.33
12-02-02 5.00 5.01 4.80 259,000 4.90 22.24
12-02-01 5.14 5.18 4.93 262,700 5.02 22.78
12-01-31 5.16 5.19 4.99 212,100 5.03 22.83
Date Open High Low Vol Cls adjCls
12-01-30 5.11 5.23 5.00 215,100 5.21 23.64
12-01-27 5.14 5.21 5.12 188,000 5.16 23.42
12-01-26 5.10 5.35 5.05 310,500 5.21 23.64
12-01-25 5.02 5.05 4.89 235,400 5.01 22.74
12-01-24 5.06 5.06 4.88 188,900 5.01 22.74
12-01-23 4.96 5.26 4.90 538,800 5.09 23.10
12-01-20 4.90 4.95 4.61 364,100 4.74 21.51
12-01-19 5.03 5.10 4.96 357,000 5.00 22.69
12-01-18 4.97 5.09 4.88 557,600 4.94 22.42
Date Open High Low Vol Cls adjCls
12-01-17 4.97 5.01 4.66 481,900 4.77 21.65
12-01-13 4.45 4.62 4.33 184,000 4.61 20.92
12-01-12 4.61 4.86 4.28 632,100 4.48 20.33
12-01-11 4.08 4.53 4.04 375,300 4.51 20.47
12-01-10 4.18 4.26 4.10 300,800 4.15 18.83
12-01-09 4.24 4.25 4.03 279,600 4.11 18.65
12-01-06 4.37 4.37 4.21 268,200 4.25 19.29
12-01-05 4.36 4.39 4.19 302,100 4.28 19.42
12-01-04 4.36 4.54 4.25 450,900 4.25 19.29
Date Open High Low Vol Cls adjCls
12-01-03 4.44 4.63 4.31 318,600 4.51 20.47
11-12-30 4.17 4.37 4.15 288,900 4.29 19.47
11-12-29 4.31 4.34 4.08 232,700 4.09 18.56
11-12-28 4.44 4.52 4.18 390,600 4.32 19.60
11-12-27 4.28 4.98 4.28 516,200 4.67 21.19
11-12-23 3.96 4.20 3.96 268,900 4.20 19.06
11-12-22 3.76 3.97 3.72 287,700 3.95 17.92
11-12-21 3.77 3.83 3.69 174,900 3.71 16.84
11-12-20 3.69 3.85 3.62 306,200 3.80 17.24
Date Open High Low Vol Cls adjCls
11-12-19 3.92 3.93 3.40 306,000 3.46 15.70
11-12-16 3.44 3.94 3.41 514,000 3.83 17.38
11-12-15 3.33 3.63 3.23 459,300 3.49 15.84
11-12-14 3.29 3.41 3.22 401,200 3.40 15.43
11-12-13 3.43 3.59 3.30 363,900 3.31 15.02
11-12-12 3.51 3.51 3.30 412,100 3.39 15.38
11-12-09 3.38 3.76 3.37 389,400 3.64 16.52
11-12-08 3.51 3.51 3.25 580,700 3.35 15.20
11-12-07 4.10 4.15 3.55 729,500 3.68 16.70
Date Open High Low Vol Cls adjCls
11-12-06 4.71 4.87 4.06 1,717,800 4.20 19.06
11-12-05 3.53 3.64 3.35 681,500 3.54 16.06
11-12-02 3.10 3.10 3.03 309,800 3.04 13.80
11-12-01 3.13 3.14 2.93 350,600 2.99 13.57
11-11-30 2.93 3.10 2.87 706,200 3.10 14.07
11-11-29 2.89 2.90 2.68 354,400 2.69 12.21
11-11-28 2.94 2.98 2.88 568,700 2.92 13.25
11-11-25 2.85 2.93 2.67 273,300 2.76 12.52
11-11-23 2.84 2.95 2.52 1,417,700 2.82 12.80
Date Open High Low Vol Cls adjCls
11-11-22 3.43 3.43 2.97 3,003,700 3.06 13.89
11-11-21 5.47 5.54 5.09 676,600 5.19 23.55
11-11-18 5.79 5.90 5.62 353,800 5.79 26.27
11-11-17 5.58 5.96 5.52 580,900 5.74 26.05
11-11-16 5.75 5.91 5.60 555,300 5.68 25.78
11-11-15 5.77 6.04 5.74 391,600 5.96 27.05
11-11-14 6.21 6.35 5.86 605,500 5.97 27.09
11-11-11 6.22 6.54 6.08 1,427,100 6.37 28.91
11-11-10 5.76 6.09 5.55 1,320,000 5.95 27.00
Date Open High Low Vol Cls adjCls
11-11-09 4.79 5.18 4.74 744,300 5.14 23.33
11-11-08 4.75 4.88 4.64 368,000 4.88 22.15
11-11-07 4.67 4.76 4.51 283,200 4.58 20.78
11-11-04 4.83 4.92 4.65 263,300 4.71 21.37
11-11-03 4.78 4.94 4.59 286,600 4.93 22.37
11-11-02 4.81 4.88 4.56 385,000 4.69 21.28
11-11-01 4.78 5.12 4.69 725,700 4.76 21.60
11-10-31 5.37 5.37 5.14 356,600 5.20 23.60
11-10-28 5.63 5.79 5.54 367,700 5.65 25.64
Date Open High Low Vol Cls adjCls
11-10-27 6.11 6.15 5.61 788,200 5.77 26.18
11-10-26 5.14 5.30 5.04 298,100 5.20 23.60
11-10-25 5.15 5.17 4.90 257,900 4.96 22.51
11-10-24 4.84 5.18 4.84 356,700 5.12 23.23
11-10-21 4.91 4.98 4.85 291,900 4.90 22.24
11-10-20 4.66 4.82 4.49 430,300 4.79 21.74
11-10-19 4.97 4.99 4.55 535,900 4.58 20.78
11-10-18 5.09 5.16 4.87 618,000 5.04 22.87
11-10-17 5.33 5.36 5.10 305,700 5.10 23.14
Date Open High Low Vol Cls adjCls
11-10-14 5.36 5.48 5.17 436,100 5.41 24.55
11-10-13 5.51 5.60 5.15 600,000 5.47 24.82
11-10-12 5.60 6.20 5.36 933,500 5.74 26.05
11-10-11 4.78 5.07 4.61 371,000 5.00 22.69
11-10-10 4.55 5.02 4.54 595,600 4.86 22.05
11-10-07 4.28 4.53 4.26 604,800 4.40 19.97
11-10-06 4.30 4.41 4.22 433,800 4.40 19.97
11-10-05 4.27 4.42 4.20 345,200 4.42 20.06
11-10-04 4.07 4.41 3.88 480,000 4.38 19.88
Date Open High Low Vol Cls adjCls
11-10-03 4.89 4.92 4.09 659,200 4.17 18.92
11-09-30 4.96 5.08 4.83 480,100 4.85 22.01
11-09-29 5.27 5.41 5.00 391,500 5.19 23.55
11-09-28 5.32 5.37 5.04 455,300 5.04 22.87
11-09-27 5.41 6.02 5.33 613,500 5.48 24.87
11-09-26 5.39 5.39 5.00 437,400 5.22 23.69
11-09-23 5.10 5.53 5.08 396,800 5.41 24.55
11-09-22 5.30 5.47 5.25 513,600 5.38 24.41
11-09-21 5.91 5.93 5.60 308,400 5.62 25.50
Date Open High Low Vol Cls adjCls
11-09-20 6.10 6.14 5.84 278,100 5.91 26.82
11-09-19 5.95 6.08 5.80 310,900 6.01 27.27
11-09-16 6.47 6.53 6.18 299,400 6.23 28.27
11-09-15 6.34 6.62 6.25 347,400 6.52 29.59
11-09-14 6.09 6.34 5.97 369,800 6.20 28.14
11-09-13 5.95 6.18 5.84 338,600 6.02 27.32
11-09-12 5.88 6.12 5.72 477,400 5.86 26.59
11-09-09 6.30 6.33 6.01 457,900 6.05 27.45
11-09-08 6.57 6.73 6.46 324,800 6.46 29.32
Date Open High Low Vol Cls adjCls
11-09-07 6.55 6.71 6.55 312,900 6.62 30.04
11-09-06 6.51 6.65 6.33 398,400 6.45 29.18
11-09-02 7.01 7.06 6.79 391,800 6.86 31.03
11-09-01 7.62 7.78 7.10 537,100 7.15 32.35
11-08-31 8.06 8.38 7.48 1,327,200 7.79 35.24
11-08-30 6.73 7.85 6.69 1,217,500 7.69 34.79
11-08-29 6.32 7.00 6.10 670,900 6.71 30.36
11-08-26 6.20 6.64 6.18 356,900 6.48 29.31
11-08-25 6.87 6.90 6.44 323,900 6.48 29.31
Date Open High Low Vol Cls adjCls
11-08-24 6.95 7.06 6.63 311,900 6.75 30.54
11-08-23 6.80 6.85 6.47 402,400 6.79 30.72
11-08-22 7.18 7.18 6.66 227,700 6.70 30.31
11-08-19 6.86 7.18 6.80 383,700 6.88 31.12
11-08-18 7.06 7.11 6.79 390,700 6.87 31.08
11-08-17 7.51 7.67 7.34 236,300 7.51 33.97
11-08-16 7.80 7.81 7.43 282,200 7.49 33.88
11-08-15 7.83 7.97 7.70 254,600 7.93 35.87
11-08-12 7.79 7.97 7.58 378,100 7.73 34.97
Date Open High Low Vol Cls adjCls
11-08-11 7.18 7.71 7.07 429,800 7.62 34.47
11-08-10 7.43 7.59 7.15 621,100 7.16 32.39
11-08-09 7.67 7.99 7.20 745,600 7.96 36.01
11-08-08 7.95 8.09 6.97 646,100 7.03 31.80
11-08-05 9.08 9.20 8.13 524,100 8.39 37.96
11-08-04 8.79 8.83 8.42 714,400 8.51 38.50
11-08-03 9.75 9.85 9.46 656,200 9.51 43.02
11-08-02 10.36 10.40 9.69 751,600 9.82 44.42
11-08-01 11.51 11.56 10.77 517,400 10.87 49.17
Date Open High Low Vol Cls adjCls
11-07-29 11.70 11.73 11.43 259,000 11.50 52.02
11-07-28 11.43 11.85 11.43 290,100 11.80 53.38
11-07-27 11.47 11.61 11.35 247,200 11.37 51.44
11-07-26 11.52 11.67 11.32 230,000 11.51 52.07
11-07-25 11.66 11.66 11.42 265,400 11.43 51.71
11-07-22 12.02 12.07 11.76 281,100 11.81 53.43
11-07-21 11.76 11.96 11.74 349,400 11.84 53.56
11-07-20 11.42 11.61 11.25 257,400 11.49 51.98
11-07-19 11.46 11.50 11.19 283,500 11.40 51.57
Date Open High Low Vol Cls adjCls
11-07-18 11.62 11.76 11.37 378,200 11.40 51.57
11-07-15 11.94 11.96 11.62 525,200 11.79 53.34
11-07-14 12.45 12.58 11.98 443,300 12.03 54.42
11-07-13 12.04 12.73 11.60 1,059,300 12.36 55.92
11-07-12 12.55 12.65 12.26 434,200 12.31 55.69
11-07-11 12.95 12.97 12.38 575,800 12.40 56.10
11-07-08 13.66 13.71 13.30 343,400 13.33 60.30
11-07-07 13.95 14.12 13.87 333,300 14.02 63.42
11-07-06 14.00 14.04 13.61 341,900 13.92 62.97
Date Open High Low Vol Cls adjCls
11-07-05 14.68 14.69 13.99 375,200 14.17 64.10
11-07-01 14.86 15.16 14.74 498,200 14.85 67.18
11-06-30 14.57 14.78 14.40 435,100 14.74 66.68
11-06-29 14.73 14.88 14.35 604,600 14.45 65.37
11-06-28 14.79 14.80 14.62 287,400 14.75 66.73
11-06-27 14.99 15.30 14.88 227,400 14.97 67.72
11-06-24 14.83 15.11 14.50 1,465,300 14.90 67.41
11-06-23 16.31 16.32 15.16 615,900 15.47 69.98
11-06-22 16.60 17.21 16.48 384,700 16.79 75.96
Date Open High Low Vol Cls adjCls
11-06-21 16.22 16.45 16.06 292,700 16.42 74.28
11-06-20 15.64 16.08 15.62 247,600 16.05 72.61
11-06-17 15.88 15.92 15.59 180,700 15.82 71.57
11-06-16 15.67 15.98 15.60 187,200 15.86 71.75
11-06-15 15.82 16.02 15.58 276,700 15.73 71.16
11-06-14 16.82 17.20 16.16 447,100 16.31 73.78
11-06-13 15.89 16.36 15.89 292,200 16.29 73.69
11-06-10 15.91 16.14 15.83 295,100 15.84 71.66
11-06-09 16.00 16.25 15.99 252,600 16.10 72.83
Date Open High Low Vol Cls adjCls
11-06-08 16.81 16.86 15.79 481,500 15.83 71.61
11-06-07 17.64 17.77 17.07 430,600 17.10 77.36
11-06-06 17.05 17.57 17.04 389,000 17.22 77.90
11-06-03 17.25 17.40 16.75 390,500 16.79 75.50
11-06-02 18.00 18.07 17.63 260,600 17.84 80.23
11-06-01 18.60 18.83 17.77 465,600 17.82 80.14
11-05-31 18.09 18.48 18.00 457,700 18.42 82.83
11-05-27 17.55 17.80 17.35 398,300 17.74 79.78
11-05-26 17.64 17.89 17.29 465,500 17.45 78.47
Date Open High Low Vol Cls adjCls
11-05-25 17.46 17.91 16.66 1,349,300 17.57 79.01
11-05-24 19.34 19.37 18.62 650,500 18.80 84.54
11-05-23 19.97 20.31 19.87 199,900 20.08 90.30
11-05-20 20.63 20.69 20.25 133,700 20.42 91.83
11-05-19 20.64 20.78 20.45 163,400 20.66 92.91
11-05-18 20.31 20.63 20.19 194,700 20.58 92.55
11-05-17 20.47 20.66 20.39 126,600 20.58 92.55
11-05-16 20.93 20.98 20.57 155,400 20.65 92.86
11-05-13 20.79 21.06 20.60 132,500 20.74 93.27
Date Open High Low Vol Cls adjCls
11-05-12 20.54 20.84 20.36 147,400 20.67 92.95
11-05-11 21.12 21.20 20.66 154,000 20.69 93.04
11-05-10 21.34 21.53 21.23 182,200 21.36 96.05
11-05-09 20.92 21.29 20.68 178,400 21.26 95.60
11-05-06 21.16 21.37 20.79 155,800 20.91 94.03
11-05-05 20.61 21.13 20.55 278,400 20.91 94.03
11-05-04 21.44 21.45 20.82 303,800 20.86 93.81
11-05-03 21.48 21.83 21.25 251,500 21.43 96.37
11-05-02 22.10 22.16 21.34 239,000 21.40 96.23
Date Open High Low Vol Cls adjCls
11-04-29 22.05 22.33 22.00 128,000 22.11 99.43
11-04-28 22.23 22.37 22.07 107,600 22.16 99.65
11-04-27 22.63 22.66 22.10 175,200 22.47 101.05
11-04-26 22.16 22.57 22.02 182,500 22.35 100.51
11-04-25 21.76 22.00 21.71 82,600 21.95 98.71
11-04-21 21.80 21.92 21.53 95,100 21.87 98.35
11-04-20 22.00 22.04 21.70 161,600 21.79 97.99
11-04-19 21.91 22.04 21.65 166,200 21.72 97.67
11-04-18 22.10 22.16 21.73 285,100 21.99 98.89
Date Open High Low Vol Cls adjCls
11-04-15 22.46 22.58 22.33 197,800 22.51 101.23
11-04-14 22.95 22.99 22.38 228,600 22.54 101.36
11-04-13 23.20 23.32 22.95 247,600 23.14 104.06
11-04-12 23.54 23.54 23.02 268,800 23.05 103.65
11-04-11 23.51 23.79 23.34 254,400 23.58 106.04
11-04-08 24.40 24.40 23.50 308,300 23.55 105.90
11-04-07 24.22 24.47 24.07 128,200 24.23 108.96
11-04-06 24.30 24.34 24.02 113,100 24.08 108.29
11-04-05 24.17 24.41 24.08 118,100 24.28 109.19
Date Open High Low Vol Cls adjCls
11-04-04 24.65 24.70 24.13 194,400 24.17 108.69
11-04-01 24.93 25.09 24.67 170,300 24.75 111.30
11-03-31 24.91 24.99 24.75 147,400 24.77 111.39
11-03-30 24.22 24.96 24.05 236,800 24.75 111.30
11-03-29 24.21 24.35 24.10 134,200 24.33 109.41
11-03-28 24.75 24.75 24.37 162,400 24.37 109.59
11-03-25 24.75 24.83 24.63 139,700 24.79 111.48
11-03-24 24.77 24.85 24.49 180,400 24.53 110.31
11-03-23 24.58 24.83 24.43 154,400 24.68 110.98
Date Open High Low Vol Cls adjCls
11-03-22 24.68 24.99 24.46 139,700 24.82 111.61
11-03-21 24.99 25.07 24.50 220,500 24.76 111.34
11-03-18 24.64 24.74 24.37 210,500 24.49 110.13
11-03-17 24.98 25.03 24.35 275,700 24.48 110.09
11-03-16 24.62 24.85 24.30 469,600 24.80 111.52
11-03-15 24.25 24.66 24.02 339,600 24.54 110.35
11-03-14 25.32 25.44 24.83 192,000 25.21 113.37
11-03-11 24.54 25.46 24.50 243,400 25.24 113.50
11-03-10 25.33 25.39 24.75 452,100 24.77 111.39
Date Open High Low Vol Cls adjCls
11-03-09 25.99 26.54 25.80 241,600 25.87 116.34
11-03-08 26.74 26.74 25.77 536,900 25.80 116.02
11-03-07 27.51 27.51 26.69 204,900 26.71 120.11
11-03-04 27.20 27.34 26.90 170,400 27.28 122.23
11-03-03 27.38 27.49 27.10 153,800 27.25 122.09
11-03-02 26.80 27.17 26.80 178,900 27.03 121.11
11-03-01 27.32 27.44 26.67 190,700 26.78 119.99
11-02-28 27.44 27.45 26.87 168,200 26.99 120.93
11-02-25 27.10 27.34 27.09 183,000 27.24 122.05
Date Open High Low Vol Cls adjCls
11-02-24 27.00 27.37 26.67 291,900 26.95 120.75
11-02-23 25.97 26.89 25.89 393,000 26.66 119.45
11-02-22 25.85 26.49 25.69 405,400 25.77 115.46
11-02-18 26.25 26.58 26.11 233,000 26.16 117.21
11-02-17 26.67 26.91 26.50 226,800 26.70 119.63
11-02-16 26.46 27.35 26.38 302,600 27.08 121.33
11-02-15 27.05 27.05 26.46 179,200 26.50 118.73
11-02-14 26.18 27.35 26.15 348,500 27.29 122.27
11-02-11 26.39 26.75 26.12 185,100 26.45 118.51
Date Open High Low Vol Cls adjCls
11-02-10 26.32 26.60 25.97 265,900 26.55 118.96
11-02-09 26.22 26.29 25.75 172,900 26.06 116.76
11-02-08 26.09 26.95 25.59 576,000 26.42 118.37
11-02-07 26.25 26.39 26.09 170,600 26.15 117.16
11-02-04 26.33 26.40 25.91 186,500 26.16 117.21
11-02-03 25.80 26.10 25.56 194,300 25.95 116.27
11-02-02 25.62 26.15 25.56 441,000 25.67 115.01
11-02-01 26.33 26.39 25.57 501,800 25.65 114.92
11-01-31 26.24 26.24 25.50 591,700 25.93 116.18
Date Open High Low Vol Cls adjCls
11-01-28 25.53 27.38 25.50 1,646,400 27.12 121.51
11-01-27 25.08 25.44 25.04 281,700 25.18 112.82
11-01-26 25.45 25.47 25.11 260,500 25.22 113.00
11-01-25 25.15 25.27 24.85 303,000 25.17 112.77
11-01-24 25.05 25.09 24.41 360,800 24.94 111.74
11-01-21 25.41 25.44 24.81 450,000 24.93 111.70
11-01-20 26.14 26.25 25.56 268,700 25.61 114.74
11-01-19 26.83 26.83 26.25 399,800 26.51 118.78
11-01-18 26.49 26.60 26.10 379,700 26.31 117.88
Date Open High Low Vol Cls adjCls
11-01-14 26.36 26.40 25.81 323,500 26.12 117.03
11-01-13 26.58 26.60 26.15 135,000 26.21 117.43
11-01-12 26.80 26.82 26.24 270,500 26.57 119.05
11-01-11 26.85 27.11 26.45 355,100 26.65 119.40
11-01-10 27.66 27.74 27.23 307,500 27.32 122.41
11-01-07 27.19 27.76 27.15 391,500 27.51 123.26
11-01-06 26.47 27.30 26.33 556,600 27.06 121.24
11-01-05 26.25 26.53 26.09 217,900 26.14 117.12
11-01-04 26.74 26.88 26.24 375,100 26.55 118.96
Date Open High Low Vol Cls adjCls
11-01-03 25.70 26.04 25.53 159,400 25.97 116.36
10-12-31 25.49 25.75 25.30 151,500 25.37 113.67
10-12-30 25.45 25.56 25.41 91,500 25.47 114.12
10-12-29 25.39 25.55 25.36 95,800 25.39 113.76
10-12-28 25.55 25.60 25.28 89,900 25.30 113.36
10-12-27 25.56 25.56 25.40 100,400 25.51 114.30
10-12-23 25.70 25.92 25.69 96,700 25.81 115.64
10-12-22 25.60 25.85 25.55 112,100 25.68 115.06
10-12-21 25.74 25.77 25.54 131,800 25.63 114.83
Date Open High Low Vol Cls adjCls
10-12-20 25.51 25.52 25.20 146,300 25.37 113.67
10-12-17 25.23 25.24 24.98 134,400 25.03 112.15
10-12-16 25.52 25.53 25.10 132,500 25.38 113.71
10-12-15 25.29 25.40 25.12 138,300 25.17 112.77
10-12-14 25.94 26.00 25.25 231,700 25.35 113.58
10-12-13 25.41 26.19 25.35 305,200 25.92 116.13
10-12-10 25.40 25.44 25.02 135,200 25.17 112.77
10-12-09 25.50 25.55 25.13 235,100 25.32 113.45
10-12-08 25.71 25.77 24.98 295,600 25.09 112.41
Date Open High Low Vol Cls adjCls
10-12-07 26.32 26.37 25.47 233,000 25.49 114.21
10-12-06 25.71 25.90 25.55 188,400 25.71 115.19
10-12-03 25.74 26.12 25.66 222,600 26.05 116.72
10-12-02 25.95 26.05 25.67 399,700 25.88 114.83
10-12-01 26.57 26.60 25.91 295,200 26.16 116.08
10-11-30 25.85 26.18 25.78 248,000 25.94 115.10
10-11-29 25.68 26.40 25.53 351,000 26.28 116.61
10-11-26 26.04 26.40 25.92 233,400 26.05 115.59
10-11-24 26.94 27.12 26.52 655,400 26.58 117.94
Date Open High Low Vol Cls adjCls
10-11-23 27.48 28.14 27.37 537,400 27.75 123.13
10-11-22 28.41 28.73 28.15 245,400 28.68 127.26
10-11-19 28.49 28.93 28.32 206,000 28.91 128.28
10-11-18 28.31 28.49 28.03 192,500 28.40 126.02
10-11-17 27.83 28.00 27.53 107,000 27.61 122.51
10-11-16 28.21 28.21 27.65 317,400 27.72 123.00
10-11-15 28.40 28.98 28.37 346,400 28.51 126.50
10-11-12 28.10 28.46 27.90 228,300 28.20 125.13
10-11-11 27.36 28.14 27.35 188,700 28.03 124.37
Date Open High Low Vol Cls adjCls
10-11-10 27.59 27.80 27.07 265,800 27.72 123.00
10-11-09 27.88 28.15 27.50 258,000 27.65 122.69
10-11-08 27.42 28.00 27.41 217,500 27.80 123.35
10-11-05 28.33 28.34 27.70 412,500 27.87 123.66
10-11-04 28.43 28.58 28.10 201,300 28.48 126.37
10-11-03 28.45 28.52 27.90 278,100 28.43 126.15
10-11-02 29.08 29.15 28.66 265,600 28.85 128.01
10-11-01 28.76 28.99 28.51 257,700 28.95 128.46
10-10-29 28.01 28.80 27.96 284,300 28.75 127.57
Date Open High Low Vol Cls adjCls
10-10-28 27.89 28.60 27.55 341,000 28.14 124.86
10-10-27 27.57 27.86 26.80 478,000 27.76 123.18
10-10-26 26.55 27.31 26.55 300,900 27.16 120.51
10-10-25 26.65 26.73 26.33 171,900 26.33 116.83
10-10-22 26.33 26.57 26.15 202,300 26.19 116.21
10-10-21 26.60 26.79 26.19 383,300 26.30 116.70
10-10-20 26.93 27.24 26.70 353,700 26.81 118.96
10-10-19 27.32 27.98 27.25 272,500 27.49 121.98
10-10-18 27.72 28.00 27.67 95,600 27.99 124.20
Date Open High Low Vol Cls adjCls
10-10-15 28.18 28.19 27.67 188,300 27.82 123.44
10-10-14 28.31 28.31 27.79 268,100 28.01 124.29
10-10-13 29.13 29.17 28.55 132,400 28.62 126.99
10-10-12 28.44 28.84 28.16 157,800 28.61 126.95
10-10-11 28.71 29.14 28.67 126,200 28.87 128.10
10-10-08 28.72 29.00 28.57 119,300 28.81 127.83
10-10-07 28.86 29.06 28.32 227,200 28.56 126.73
10-10-06 28.36 28.73 27.98 288,700 28.26 125.39
10-10-05 27.14 27.90 27.08 310,500 27.79 123.31
Date Open High Low Vol Cls adjCls
10-10-04 27.86 28.00 27.10 268,000 27.26 120.96
10-10-01 28.18 28.50 28.05 139,300 28.10 124.68
10-09-30 28.83 29.00 28.21 139,900 28.43 126.15
10-09-29 29.39 29.45 28.70 177,500 28.80 127.79
10-09-28 29.02 29.47 28.70 126,300 29.46 130.72
10-09-27 28.64 29.25 28.59 157,800 29.13 129.25
10-09-24 28.55 28.90 28.47 139,000 28.89 128.19
10-09-23 28.09 28.41 27.65 176,600 27.69 122.87
10-09-22 29.08 29.46 28.66 135,700 28.79 127.75
Date Open High Low Vol Cls adjCls
10-09-21 28.96 29.10 28.52 150,600 28.77 127.66
10-09-20 28.48 28.92 28.35 190,300 28.64 127.08
10-09-17 28.99 29.01 28.50 113,900 28.73 127.48
10-09-16 28.55 28.83 28.31 202,700 28.80 127.79
10-09-15 28.14 28.90 27.94 270,600 28.85 128.01
10-09-14 27.91 27.97 27.48 156,300 27.78 123.26
10-09-13 27.40 27.75 27.34 143,200 27.59 122.42
10-09-10 26.89 27.23 26.78 157,200 27.01 119.85
10-09-09 27.33 27.37 26.77 171,500 26.87 119.23
Date Open High Low Vol Cls adjCls
10-09-08 26.62 27.02 26.55 256,300 26.63 118.16
10-09-07 27.78 27.93 27.07 309,600 27.17 117.23
10-09-03 28.21 28.47 28.07 249,200 28.33 122.24
10-09-02 27.33 27.55 27.05 166,200 27.54 118.83
10-09-01 26.40 27.20 26.37 316,000 27.05 116.71
10-08-31 26.50 26.70 26.25 332,800 26.50 114.34
10-08-30 26.20 26.39 25.74 361,900 25.85 111.53
10-08-27 28.00 28.07 26.03 749,500 26.70 115.20
10-08-26 27.43 27.74 27.09 304,500 27.30 117.79
Date Open High Low Vol Cls adjCls
10-08-25 26.27 26.83 25.99 229,100 26.69 115.16
10-08-24 26.77 27.04 26.32 485,900 26.42 113.99
10-08-23 28.32 28.61 27.85 353,000 27.86 120.21
10-08-20 28.60 28.79 28.27 205,400 28.72 123.92
10-08-19 29.95 30.09 29.10 230,100 29.27 126.29
10-08-18 30.49 30.63 30.08 91,200 30.34 130.91
10-08-17 29.92 30.55 29.78 194,800 30.36 130.99
10-08-16 28.63 29.52 28.63 131,700 29.27 126.29
10-08-13 29.05 29.58 29.02 123,000 29.09 125.51
Date Open High Low Vol Cls adjCls
10-08-12 29.03 29.64 28.92 162,100 29.53 127.41
10-08-11 29.77 29.85 29.16 345,800 29.26 126.25
10-08-10 30.42 31.19 30.12 201,700 30.77 132.76
10-08-09 31.64 31.66 31.24 119,200 31.48 135.83
10-08-06 30.97 31.56 30.68 145,800 31.24 134.79
10-08-05 31.07 31.28 30.66 163,700 31.10 134.19
10-08-04 31.59 31.79 30.72 177,700 31.09 134.14
10-08-03 31.57 31.83 30.82 143,800 31.55 136.13
10-08-02 31.76 32.14 31.39 255,900 31.63 136.47
Date Open High Low Vol Cls adjCls
10-07-30 30.85 30.97 30.52 353,500 30.60 132.03
10-07-29 32.26 32.55 31.29 156,700 31.51 135.96
10-07-28 32.93 33.07 31.74 199,600 31.95 137.85
10-07-27 33.84 33.95 33.00 227,500 33.18 143.16
10-07-26 32.97 33.80 32.70 147,900 33.61 145.02
10-07-23 32.45 33.27 32.38 181,100 33.16 143.08
10-07-22 32.86 33.07 32.52 214,600 33.00 142.38
10-07-21 31.73 32.90 31.70 588,400 31.73 136.91
10-07-20 29.08 30.90 28.99 221,300 30.71 132.50
Date Open High Low Vol Cls adjCls
10-07-19 29.84 30.24 29.45 186,500 29.96 129.27
10-07-16 30.26 30.37 29.82 180,900 30.10 129.87
10-07-15 30.95 30.95 29.98 175,600 30.83 133.02
10-07-14 29.84 30.65 29.71 190,200 30.34 130.91
10-07-13 29.12 29.90 29.06 150,500 29.54 127.46
10-07-12 29.68 30.01 28.65 261,900 28.78 124.18
10-07-09 29.53 30.05 29.45 112,800 29.97 129.31
10-07-08 29.97 30.13 29.50 180,700 30.02 129.53
10-07-07 28.77 29.64 28.61 158,300 29.55 127.50
Date Open High Low Vol Cls adjCls
10-07-06 29.40 29.61 28.20 275,700 28.60 123.40
10-07-02 29.42 29.46 28.16 172,500 28.43 122.67
10-07-01 29.07 29.33 27.76 272,500 28.54 123.14
10-06-30 28.97 29.64 28.43 403,900 28.54 123.14
10-06-29 31.38 31.38 29.41 449,800 29.62 127.80
10-06-28 33.03 33.12 32.33 175,600 32.35 139.58
10-06-25 32.28 33.24 32.03 371,500 33.14 142.99
10-06-24 33.24 33.33 32.38 256,200 32.53 140.36
10-06-23 33.75 34.12 32.95 202,100 33.82 145.92
Date Open High Low Vol Cls adjCls
10-06-22 35.22 35.34 33.82 177,000 33.89 146.22
10-06-21 36.59 36.81 35.50 165,500 35.75 154.25
10-06-18 35.60 36.06 35.44 136,600 35.82 154.55
10-06-17 35.98 36.07 34.95 140,600 35.45 152.96
10-06-16 36.01 36.47 35.38 202,500 35.95 155.11
10-06-15 35.98 36.85 35.88 277,000 36.85 159.00
10-06-14 36.27 36.53 35.28 324,100 35.36 152.57
10-06-11 34.44 35.58 34.44 252,000 35.56 153.43
10-06-10 33.60 35.20 33.60 361,100 35.08 151.36
Date Open High Low Vol Cls adjCls
10-06-09 32.45 33.19 31.57 440,600 31.82 137.29
10-06-08 32.08 32.48 30.73 342,500 31.63 136.47
10-06-07 33.45 33.62 32.14 363,100 32.21 138.98
10-06-04 33.02 33.87 32.80 455,600 33.00 142.38
10-06-03 34.98 35.21 33.33 419,600 34.23 147.69
10-06-02 33.20 34.90 33.12 439,200 34.90 150.58
10-06-01 32.47 34.59 32.14 380,800 32.55 137.21
10-05-28 33.14 33.65 32.58 269,600 32.89 138.64
10-05-27 31.58 33.69 31.58 403,800 33.66 141.89
Date Open High Low Vol Cls adjCls
10-05-26 29.89 31.00 29.88 428,100 30.18 127.22
10-05-25 28.30 29.93 28.19 372,300 29.92 126.12
10-05-24 30.45 30.95 29.99 242,100 29.99 126.42
10-05-21 28.43 30.71 28.31 412,600 30.67 129.28
10-05-20 29.42 30.06 28.69 463,700 29.11 122.71
10-05-19 31.12 31.76 30.60 237,900 31.36 132.19
10-05-18 33.47 33.90 32.22 191,800 32.44 136.74
10-05-17 33.91 33.99 31.86 247,100 33.15 139.74
10-05-14 33.95 34.35 33.25 219,600 33.81 142.52
Date Open High Low Vol Cls adjCls
10-05-13 33.75 34.95 33.47 237,900 34.42 145.09
10-05-12 34.02 34.28 33.71 243,900 33.98 143.23
10-05-11 33.00 34.30 32.70 265,700 33.63 141.76
10-05-10 33.67 33.79 32.88 265,900 33.55 141.42
10-05-07 31.23 31.72 29.70 454,500 30.46 128.40
10-05-06 33.74 34.35 30.04 512,600 31.81 134.09
10-05-05 34.50 35.23 33.71 326,500 34.40 145.01
10-05-04 36.99 37.28 36.10 311,800 36.31 153.06
10-05-03 37.03 38.85 36.93 304,400 38.45 162.08
Date Open High Low Vol Cls adjCls
10-04-30 35.38 37.37 35.37 392,500 36.50 153.86
10-04-29 34.81 35.35 34.70 112,200 35.25 148.59
10-04-28 34.78 34.85 33.64 209,500 34.10 143.74
10-04-27 35.42 35.94 34.65 220,900 34.66 146.10
10-04-26 36.31 36.77 36.25 104,100 36.41 153.48
10-04-23 36.10 36.48 36.05 133,000 36.39 153.39
10-04-22 35.61 36.02 35.15 177,400 35.94 151.50
10-04-21 36.47 36.99 36.31 203,000 36.70 154.70
10-04-20 36.01 37.05 35.81 214,700 37.04 156.13
Date Open High Low Vol Cls adjCls
10-04-19 34.90 35.45 34.78 136,600 35.37 149.09
10-04-16 35.70 36.02 34.95 146,400 35.56 149.90
10-04-15 36.52 36.72 35.98 105,000 36.34 153.18
10-04-14 35.76 36.57 35.73 163,000 36.55 154.07
10-04-13 35.27 35.48 34.52 127,200 34.83 146.82
10-04-12 36.27 36.44 35.65 224,300 35.70 150.49
10-04-09 34.56 36.31 34.53 557,400 36.31 153.06
10-04-08 32.81 33.13 32.65 83,700 33.09 139.48
10-04-07 32.90 33.46 32.72 147,800 32.82 138.35
Date Open High Low Vol Cls adjCls
10-04-06 32.15 32.97 32.15 120,200 32.75 138.05
10-04-05 31.64 33.00 31.55 215,700 32.60 137.42
10-04-01 30.88 32.14 30.76 153,400 31.53 132.91
10-03-31 30.68 30.94 30.47 99,800 30.63 129.11
10-03-30 30.67 30.88 30.45 135,000 30.80 129.83
10-03-29 30.24 30.83 30.20 125,500 30.65 129.20
10-03-26 29.45 29.82 29.43 261,900 29.75 125.40
10-03-25 31.19 31.28 30.00 153,500 30.02 126.54
10-03-24 30.90 31.36 30.59 171,800 30.66 129.24
Date Open High Low Vol Cls adjCls
10-03-23 30.68 30.84 30.40 142,100 30.49 128.52
10-03-22 30.09 30.73 29.86 135,700 30.68 129.32
10-03-19 30.81 31.33 30.60 172,200 30.81 129.87
10-03-18 31.20 31.62 30.93 149,000 31.50 132.78
10-03-17 31.29 31.58 30.90 237,300 31.31 131.98
10-03-16 30.64 31.20 30.42 152,900 31.19 131.47
10-03-15 30.40 30.59 29.81 226,000 30.56 128.82
10-03-12 30.69 30.75 30.10 192,700 30.49 128.52
10-03-11 30.07 30.46 29.78 205,200 30.46 128.40
Date Open High Low Vol Cls adjCls
10-03-10 28.79 30.40 28.79 411,100 30.25 127.51
10-03-09 27.70 28.49 27.70 172,900 28.42 119.80
10-03-08 28.20 28.35 27.79 113,800 28.23 119.00
10-03-05 28.27 28.50 28.05 150,100 28.33 119.42
10-03-04 28.09 28.25 27.65 177,400 28.25 118.03
10-03-03 27.52 27.84 27.34 182,500 27.63 115.44
10-03-02 27.15 27.39 27.00 103,800 27.22 113.72
10-03-01 26.98 27.42 26.75 163,200 27.11 113.26
10-02-26 26.85 27.13 26.27 188,700 26.95 112.60
Date Open High Low Vol Cls adjCls
10-02-25 26.62 27.64 26.44 176,900 27.61 115.35
10-02-24 27.63 28.05 27.49 104,400 27.80 116.15
10-02-23 28.30 28.35 27.40 160,200 27.47 114.77
10-02-22 28.23 28.86 27.99 231,400 28.66 119.74
10-02-19 27.51 27.72 27.20 109,900 27.54 115.06
10-02-18 27.11 27.65 27.06 115,000 27.57 115.19
10-02-17 27.05 27.36 26.92 170,900 27.27 113.93
10-02-16 25.97 26.89 25.92 186,200 26.85 112.18
10-02-12 25.95 26.30 25.62 144,000 26.03 108.75
Date Open High Low Vol Cls adjCls
10-02-11 26.45 27.21 26.17 147,400 26.99 112.76
10-02-10 26.71 26.71 25.93 70,300 26.31 109.92
10-02-09 26.37 26.82 26.07 189,700 26.61 111.18
10-02-08 25.49 26.19 25.41 285,700 25.50 106.54
10-02-05 26.29 26.50 25.02 350,600 26.41 110.34
10-02-04 27.81 27.86 26.62 197,500 26.63 111.26
10-02-03 28.36 28.72 27.92 171,800 28.38 118.57
10-02-02 29.01 29.09 28.15 197,600 28.63 119.62
10-02-01 29.83 29.95 29.10 150,300 29.49 123.21
Date Open High Low Vol Cls adjCls
10-01-29 30.88 30.88 29.68 118,200 30.06 125.59
10-01-28 31.35 31.41 29.91 158,400 30.44 127.18
10-01-27 30.58 31.20 30.31 292,000 31.17 130.23
10-01-26 29.84 30.78 29.73 135,600 30.39 126.97
10-01-25 30.34 31.01 30.01 181,000 30.76 128.51
10-01-22 30.00 30.45 29.20 225,700 29.35 122.62
10-01-21 31.25 31.70 30.01 251,100 30.19 126.13
10-01-20 32.10 32.10 31.23 231,100 31.56 131.86
10-01-19 32.49 33.36 32.38 157,700 33.36 139.38
Date Open High Low Vol Cls adjCls
10-01-15 33.31 33.38 32.45 197,200 32.71 136.66
10-01-14 33.73 33.84 33.13 148,600 33.56 140.21
10-01-13 33.77 34.15 33.22 207,100 34.14 142.64
10-01-12 32.75 32.93 32.29 322,800 32.76 136.87
10-01-11 33.45 34.05 32.91 372,700 34.03 142.18
10-01-08 31.73 32.35 31.38 352,100 32.17 134.41
10-01-07 30.49 31.54 30.03 217,000 31.50 131.61
10-01-06 30.25 30.61 29.76 220,200 30.42 127.09
10-01-05 29.65 30.44 29.48 275,300 30.39 126.97
Date Open High Low Vol Cls adjCls
10-01-04 28.91 29.05 28.52 239,100 28.78 120.24
09-12-31 27.73 27.75 27.24 62,000 27.32 114.14
09-12-30 27.97 28.12 27.48 82,900 27.71 115.77
09-12-29 28.64 28.64 28.11 67,600 28.11 117.44
09-12-28 28.80 28.90 28.25 82,500 28.29 118.19
09-12-24 28.46 28.97 28.46 44,700 28.92 120.83
09-12-23 28.30 28.42 27.93 95,400 28.34 118.40
09-12-22 28.41 28.73 28.10 126,600 28.14 117.57
09-12-21 29.46 29.77 28.84 143,700 29.08 121.50
Date Open High Low Vol Cls adjCls
09-12-18 29.79 29.82 29.20 123,400 29.37 122.71
09-12-17 29.30 29.47 28.98 107,100 29.22 122.08
09-12-16 29.35 29.88 29.19 263,700 29.76 124.34
09-12-15 28.43 28.89 28.38 119,200 28.49 119.03
09-12-14 28.50 28.70 28.20 174,300 28.56 119.32
09-12-11 27.85 28.18 27.81 224,100 28.03 117.11
09-12-10 27.07 27.24 26.91 129,900 27.13 113.35
09-12-09 26.88 27.13 26.36 200,100 26.66 111.38
09-12-08 27.35 27.62 27.13 117,600 27.35 114.27
Date Open High Low Vol Cls adjCls
09-12-07 28.00 28.40 27.43 140,600 27.50 114.89
09-12-04 28.84 28.97 27.90 155,400 28.41 118.70
09-12-03 28.80 28.98 28.46 189,200 28.55 118.65
09-12-02 28.57 28.81 27.92 225,300 28.24 117.37
09-12-01 28.07 28.18 27.72 232,000 27.91 115.99
09-11-30 26.97 27.49 26.70 178,500 27.17 112.92
09-11-27 26.12 26.75 25.70 115,500 26.66 110.80
09-11-25 26.74 27.20 26.64 104,500 26.99 112.17
09-11-24 26.35 27.08 25.97 141,500 26.74 111.13
Date Open High Low Vol Cls adjCls
09-11-23 27.09 27.42 26.40 150,300 26.50 110.13
09-11-20 26.42 26.75 26.21 124,400 26.63 110.67
09-11-19 27.57 27.57 26.80 160,600 27.24 113.21
09-11-18 27.86 28.80 27.51 395,400 28.15 116.99
09-11-17 27.31 27.31 26.78 168,000 27.01 112.25
09-11-16 27.97 28.15 27.41 384,400 27.62 114.79
09-11-13 25.72 26.19 25.68 279,700 26.16 108.72
09-11-12 25.10 26.06 25.05 383,400 25.43 105.69
09-11-11 24.30 24.37 23.97 162,300 24.18 100.49
Date Open High Low Vol Cls adjCls
09-11-10 23.99 24.12 23.53 89,200 23.67 98.37
09-11-09 23.61 24.21 23.61 108,700 24.04 99.91
09-11-06 23.71 23.94 23.19 124,000 23.45 97.46
09-11-05 23.90 24.33 23.79 102,100 24.15 100.37
09-11-04 23.62 24.29 23.40 139,300 23.61 98.12
09-11-03 22.73 23.22 22.53 115,500 23.20 96.42
09-11-02 23.22 23.83 22.58 134,600 23.18 96.34
09-10-30 24.33 24.45 23.04 221,700 23.33 96.96
09-10-29 23.85 24.74 23.46 278,900 24.72 102.74
Date Open High Low Vol Cls adjCls
09-10-28 23.60 23.80 22.62 283,100 22.74 94.51
09-10-27 24.41 24.61 23.73 152,100 23.77 98.79
09-10-26 25.41 25.85 24.33 188,600 24.70 102.65
09-10-23 26.70 26.80 25.29 144,500 25.52 106.06
09-10-22 26.38 26.65 25.59 160,000 26.52 110.22
09-10-21 26.57 26.81 25.93 220,000 25.97 107.93
09-10-20 27.51 27.51 26.09 199,500 26.64 110.72
09-10-19 27.17 27.39 26.62 220,800 27.01 112.25
09-10-16 26.72 27.10 26.51 271,100 27.07 112.50
Date Open High Low Vol Cls adjCls
09-10-15 25.49 26.00 25.07 284,200 26.00 108.06
09-10-14 24.88 25.48 24.67 155,700 25.04 104.07
09-10-13 24.44 24.56 24.13 90,600 24.35 101.20
09-10-12 24.73 24.98 24.32 127,300 24.64 102.40
09-10-09 24.66 24.74 23.99 119,500 24.32 101.07
09-10-08 24.02 24.77 23.68 238,700 24.64 102.40
09-10-07 23.98 23.98 23.07 160,800 23.39 97.21
09-10-06 23.00 24.25 23.00 342,700 23.93 99.45
09-10-05 22.01 22.56 21.87 96,300 22.56 93.76
Date Open High Low Vol Cls adjCls
09-10-02 21.59 22.11 21.50 138,600 21.94 91.18
09-10-01 22.79 22.93 22.00 207,400 22.04 91.60
09-09-30 23.69 23.69 23.05 108,300 23.39 97.21
09-09-29 23.26 23.46 22.82 87,600 23.36 97.08
09-09-28 23.05 23.34 22.90 96,800 23.05 95.80
09-09-25 23.18 23.40 22.59 132,100 22.81 94.80
09-09-24 23.95 23.98 22.52 226,800 23.00 95.59
09-09-23 24.95 25.00 23.53 414,900 23.87 99.20
09-09-22 23.86 24.30 23.65 186,900 24.25 100.78
Date Open High Low Vol Cls adjCls
09-09-21 23.42 23.44 22.95 118,100 23.00 95.59
09-09-18 23.94 24.10 23.55 195,100 23.92 99.41
09-09-17 23.53 23.95 22.85 197,200 23.11 96.05
09-09-16 22.67 23.53 22.58 264,800 23.49 97.62
09-09-15 22.25 22.30 21.83 128,200 22.15 92.06
09-09-14 21.67 22.08 21.54 125,100 22.03 91.56
09-09-11 22.42 22.49 22.00 97,800 22.19 92.22
09-09-10 21.85 22.12 21.60 180,600 22.03 91.56
09-09-09 21.73 21.90 21.48 147,400 21.61 89.81
Date Open High Low Vol Cls adjCls
09-09-08 21.89 22.19 21.72 156,500 21.92 90.06
09-09-04 21.88 22.19 21.55 102,900 22.03 90.51
09-09-03 21.31 21.75 21.26 146,700 21.50 88.34
09-09-02 20.89 21.30 20.66 168,000 21.07 86.57
09-09-01 21.47 22.13 21.22 313,300 21.25 87.31
09-08-31 22.68 22.73 22.15 269,200 22.27 91.50
09-08-28 24.62 24.76 23.17 335,800 23.26 95.57
09-08-27 24.24 24.52 23.63 151,800 24.35 100.04
09-08-26 24.66 24.83 24.25 94,700 24.60 101.07
Date Open High Low Vol Cls adjCls
09-08-25 24.55 25.28 24.55 287,400 24.95 102.51
09-08-24 24.01 24.34 23.94 127,100 24.05 98.81
09-08-21 23.70 23.92 23.41 125,800 23.83 97.91
09-08-20 23.03 23.20 22.82 77,200 23.20 95.32
09-08-19 22.13 22.88 21.95 98,900 22.86 93.92
09-08-18 22.40 22.64 22.27 84,400 22.58 92.77
09-08-17 22.60 22.70 22.02 138,600 22.36 91.87
09-08-14 24.15 24.18 23.34 82,300 23.66 97.21
09-08-13 24.20 24.49 23.87 111,500 24.18 99.35
Date Open High Low Vol Cls adjCls
09-08-12 23.35 23.89 23.23 129,100 23.85 97.99
09-08-11 23.08 23.26 22.61 106,400 22.61 92.90
09-08-10 23.55 23.84 23.13 148,700 23.55 96.76
09-08-07 24.42 24.42 23.74 129,600 23.99 98.57
09-08-06 24.95 24.95 23.79 166,800 23.95 98.40
09-08-05 24.32 24.47 23.99 163,200 24.12 99.10
09-08-04 24.14 24.17 23.50 209,500 23.72 97.46
09-08-03 24.09 24.25 23.73 299,800 24.14 99.18
09-07-31 23.30 23.48 22.76 205,100 22.87 93.96
Date Open High Low Vol Cls adjCls
09-07-30 23.14 23.14 22.61 214,100 22.67 93.14
09-07-29 22.15 22.46 21.77 148,400 22.02 90.47
09-07-28 22.45 22.45 22.00 147,900 22.28 91.54
09-07-27 22.85 23.13 22.45 164,300 22.90 94.09
09-07-24 22.30 22.49 21.95 210,400 22.19 91.17
09-07-23 21.16 22.04 21.14 239,000 21.97 90.27
09-07-22 21.09 21.43 20.94 147,100 21.02 86.36
09-07-21 22.39 22.39 21.11 205,200 21.44 88.09
09-07-20 21.67 22.21 21.55 156,500 22.18 91.13
Date Open High Low Vol Cls adjCls
09-07-17 21.54 21.73 21.37 100,400 21.49 88.29
09-07-16 21.66 22.16 21.36 136,600 22.05 90.60
09-07-15 21.80 22.46 21.51 272,600 22.08 90.72
09-07-14 20.69 20.98 20.42 121,100 20.77 85.34
09-07-13 20.32 20.67 19.80 130,900 20.66 84.88
09-07-10 19.86 20.93 19.76 240,700 20.76 85.29
09-07-09 20.16 20.25 19.80 248,800 19.89 81.72
09-07-08 20.91 21.10 19.76 293,000 20.44 83.98
09-07-07 21.65 21.86 21.20 202,300 21.25 87.31
Date Open High Low Vol Cls adjCls
09-07-06 22.20 22.23 21.33 280,800 21.94 90.14
09-07-02 23.80 23.87 23.08 158,200 23.37 96.02
09-07-01 25.14 25.15 24.27 167,300 24.38 100.17
09-06-30 24.84 24.94 24.09 201,300 24.36 100.09
09-06-29 25.11 25.50 24.51 228,600 24.70 101.48
09-06-26 25.03 25.48 24.82 276,500 25.02 102.80
09-06-25 24.52 25.50 24.35 232,800 24.90 102.30
09-06-24 25.45 25.94 24.59 269,600 24.89 102.26
09-06-23 24.67 24.75 23.44 246,200 24.32 99.92
Date Open High Low Vol Cls adjCls
09-06-22 25.35 25.47 24.00 268,500 24.01 98.65
09-06-19 27.01 27.49 26.18 372,300 26.60 109.29
09-06-18 25.56 25.78 25.00 125,500 25.20 103.54
09-06-17 25.17 25.43 24.64 148,200 25.04 102.88
09-06-16 26.71 26.90 25.50 210,000 25.53 104.89
09-06-15 27.21 27.23 25.80 212,800 26.02 106.91
09-06-12 27.43 27.88 27.25 209,800 27.49 112.95
09-06-11 28.13 28.59 27.23 305,500 28.45 116.89
09-06-10 27.52 28.50 27.04 760,500 28.38 116.60
Date Open High Low Vol Cls adjCls
09-06-09 24.86 25.74 24.60 519,000 25.67 105.47
09-06-08 23.32 23.80 22.71 309,400 23.60 96.96
09-06-05 24.26 24.34 22.86 263,800 23.02 94.58
09-06-04 22.76 23.51 22.59 189,200 23.49 95.48
09-06-03 23.11 23.32 22.30 249,700 22.45 91.26
09-06-02 24.28 24.61 23.61 244,000 23.67 96.22
09-06-01 23.83 24.38 23.78 311,600 24.19 98.33
09-05-29 24.27 24.41 23.08 312,900 23.38 95.04
09-05-28 24.18 24.51 22.93 526,600 23.70 96.34
Date Open High Low Vol Cls adjCls
09-05-27 22.51 23.06 22.13 392,800 22.82 92.76
09-05-26 20.63 21.88 20.60 185,600 21.74 88.37
09-05-22 22.03 22.07 21.21 204,400 21.25 86.38
09-05-21 22.67 22.67 20.81 357,300 21.40 86.99
09-05-20 22.73 23.84 22.38 432,400 22.50 91.46
09-05-19 22.36 22.76 22.01 179,500 22.10 89.83
09-05-18 21.37 22.34 21.37 279,600 21.89 88.98
09-05-15 21.39 21.95 20.93 226,000 21.15 85.97
09-05-14 21.10 21.75 20.79 216,300 21.50 87.40
Date Open High Low Vol Cls adjCls
09-05-13 21.50 21.94 21.00 288,200 21.08 85.69
09-05-12 22.97 23.20 22.00 220,800 22.50 91.46
09-05-11 23.65 23.70 22.80 380,600 22.86 92.92
09-05-08 24.44 25.15 24.19 298,000 24.89 101.18
09-05-07 25.25 25.95 23.58 360,900 23.73 96.46
09-05-06 24.30 25.25 24.18 366,800 24.63 100.12
09-05-05 25.55 25.94 22.65 672,900 23.60 95.93
09-05-04 24.20 26.00 24.14 555,500 25.95 105.48
09-05-01 20.49 23.50 20.49 699,700 23.10 93.90
Date Open High Low Vol Cls adjCls
09-04-30 19.74 20.40 19.50 417,800 20.13 81.83
09-04-29 18.72 19.78 18.42 479,500 19.17 77.92
09-04-28 17.46 17.98 17.25 394,800 17.88 72.68
09-04-27 17.49 17.59 17.00 357,600 17.08 69.43
09-04-24 18.45 18.82 18.19 177,100 18.48 75.12
09-04-23 18.40 18.40 17.57 233,200 17.96 73.01
09-04-22 18.09 19.00 17.75 261,800 18.37 74.67
09-04-21 17.11 18.50 17.04 291,400 18.35 74.59
09-04-20 18.22 18.22 17.00 269,400 17.25 70.12
Date Open High Low Vol Cls adjCls
09-04-17 18.27 19.03 18.03 247,800 18.99 77.19
09-04-16 17.82 18.09 17.45 101,300 17.99 73.13
09-04-15 17.61 17.93 17.30 130,200 17.53 71.26
09-04-14 17.57 18.29 17.31 143,600 17.66 71.79
09-04-13 18.75 18.75 17.05 220,200 17.27 70.20
09-04-09 18.31 18.66 17.76 158,900 18.07 73.45
09-04-08 17.99 17.99 17.03 103,700 17.75 72.15
09-04-07 18.29 18.29 17.60 119,500 17.60 71.54
09-04-06 18.57 18.88 18.12 144,200 18.76 76.26
Date Open High Low Vol Cls adjCls
09-04-03 17.64 18.67 17.40 196,400 18.67 75.89
09-04-02 18.31 18.77 18.10 122,100 18.38 74.71
09-04-01 17.10 17.71 17.00 107,200 17.55 71.34
09-03-31 18.06 18.15 17.39 116,700 17.39 70.69
09-03-30 18.40 18.50 17.23 156,900 17.59 71.50
09-03-27 19.02 19.55 18.91 117,800 19.33 78.57
09-03-26 20.20 20.49 19.27 197,600 19.92 80.97
09-03-25 20.00 20.75 19.27 109,900 20.09 81.66
09-03-24 19.63 20.69 19.31 153,200 19.98 81.22
Date Open High Low Vol Cls adjCls
09-03-23 19.43 20.59 19.28 194,300 20.59 83.70
09-03-20 19.46 19.70 18.57 180,900 18.70 76.01
09-03-19 18.09 19.80 17.88 264,800 19.35 78.66
09-03-18 17.40 17.64 16.71 176,900 17.33 70.44
09-03-17 16.88 17.70 16.61 115,000 17.70 71.95
09-03-16 17.51 17.90 16.95 129,400 16.95 68.90
09-03-13 18.00 18.00 17.17 116,500 17.46 70.97
09-03-12 16.89 17.65 16.46 215,400 17.49 71.09
09-03-11 18.08 18.08 16.62 156,900 16.97 68.98
Date Open High Low Vol Cls adjCls
09-03-10 17.43 18.00 17.20 133,300 17.56 71.38
09-03-09 16.06 17.19 15.78 235,500 16.67 67.76
09-03-06 17.41 17.69 16.30 191,600 16.66 66.70
09-03-05 18.18 18.19 16.57 204,600 16.91 67.71
09-03-04 18.20 19.40 17.79 363,600 18.75 75.07
09-03-03 17.97 18.18 16.03 321,600 16.40 65.66
09-03-02 19.73 19.97 17.38 413,900 17.49 70.03
09-02-27 20.71 20.96 19.69 319,000 20.29 81.24
09-02-26 22.42 22.98 20.81 309,000 20.88 83.60
Date Open High Low Vol Cls adjCls
09-02-25 23.99 23.99 22.26 151,400 23.34 93.45
09-02-24 22.18 23.65 21.46 225,300 23.57 94.37
09-02-23 24.03 24.10 22.26 199,500 22.34 89.45
09-02-20 23.75 24.40 23.49 203,700 24.11 96.53
09-02-19 24.99 25.70 24.07 175,700 24.33 97.41
09-02-18 25.09 25.16 23.53 272,400 24.53 98.22
09-02-17 26.36 26.54 25.36 202,800 25.54 102.26
09-02-13 27.90 28.15 27.05 132,400 27.40 109.71
09-02-12 27.06 27.89 27.00 120,700 27.89 111.67
Date Open High Low Vol Cls adjCls
09-02-11 28.62 28.70 27.23 139,400 27.85 111.51
09-02-10 29.49 29.50 27.85 138,800 28.06 112.35
09-02-09 29.05 30.00 28.76 104,500 29.11 116.55
09-02-06 28.29 28.71 28.11 110,800 28.55 114.31
09-02-05 28.51 28.75 27.82 143,500 28.09 112.47
09-02-04 28.79 29.31 27.80 116,100 28.00 112.11
09-02-03 28.00 28.49 27.69 104,600 28.05 112.31
09-02-02 28.04 28.65 27.14 118,600 28.00 112.11
09-01-30 29.37 29.59 28.16 100,700 28.51 114.15
Date Open High Low Vol Cls adjCls
09-01-29 29.77 30.00 29.02 122,200 29.15 116.71
09-01-28 28.80 30.00 28.36 228,300 29.99 120.08
09-01-27 28.79 28.79 27.65 108,000 28.15 112.71
09-01-26 28.12 28.99 27.42 114,400 27.65 110.71
09-01-23 27.64 28.63 27.16 160,300 28.11 112.55
09-01-22 28.67 28.98 27.60 278,300 27.90 111.71
09-01-21 30.48 31.39 29.64 252,800 30.13 120.64
09-01-20 30.20 30.48 29.36 121,700 29.41 117.75
09-01-16 31.39 31.49 30.12 166,000 31.49 126.08
Date Open High Low Vol Cls adjCls
09-01-15 29.80 31.50 28.90 204,800 30.72 123.00
09-01-14 29.99 30.00 28.55 184,700 29.74 119.08
09-01-13 29.60 30.25 29.52 131,100 29.91 119.76
09-01-12 30.79 30.89 29.89 127,300 30.35 121.52
09-01-09 32.08 32.23 30.75 127,200 30.89 123.68
09-01-08 31.45 32.25 30.95 184,100 31.70 126.92
09-01-07 32.67 32.67 30.50 218,700 30.90 123.72
09-01-06 32.88 33.29 32.40 322,000 33.04 132.29
09-01-05 31.83 31.92 30.86 220,400 31.62 126.60
Date Open High Low Vol Cls adjCls
09-01-02 30.09 32.20 29.96 232,600 31.02 124.20
08-12-31 28.04 29.98 27.99 209,000 29.61 118.56
08-12-30 28.93 29.00 28.09 111,200 28.49 114.07
08-12-29 30.10 30.19 28.10 217,500 28.79 115.27
08-12-26 28.27 29.25 28.27 81,600 29.25 117.11
08-12-24 28.14 29.18 28.14 51,100 28.81 115.35
08-12-23 29.55 29.74 28.34 195,200 28.80 115.31
08-12-22 29.74 29.74 28.00 250,300 28.65 114.71
08-12-19 30.24 30.64 29.56 174,400 29.80 119.32
Date Open High Low Vol Cls adjCls
08-12-18 31.24 31.40 29.10 229,700 29.71 118.96
08-12-17 29.88 31.00 29.40 359,500 30.60 122.52
08-12-16 28.75 29.33 27.73 301,500 29.04 116.27
08-12-15 29.37 29.72 27.60 227,600 28.02 112.19
08-12-12 29.02 29.39 28.40 217,000 29.05 116.31
08-12-11 30.91 31.82 28.25 294,900 28.68 114.83
08-12-10 31.50 32.50 30.86 297,500 31.41 125.76
08-12-09 30.55 31.45 30.13 328,900 30.25 121.12
08-12-08 29.94 31.25 29.13 479,100 30.98 124.04
Date Open High Low Vol Cls adjCls
08-12-05 26.57 28.87 25.80 481,100 28.00 112.11
08-12-04 27.00 27.85 26.03 350,400 26.70 104.90
08-12-03 25.52 26.99 25.30 201,000 26.52 104.19
08-12-02 26.07 26.74 25.25 300,400 26.32 103.41
08-12-01 27.45 27.80 25.10 446,900 25.10 98.62
08-11-28 28.96 29.54 27.57 462,400 29.54 116.06
08-11-26 28.51 33.16 28.45 485,600 33.01 129.69
08-11-25 29.62 30.02 28.25 325,600 29.45 115.71
08-11-24 28.00 29.35 27.10 407,400 29.01 113.98
Date Open High Low Vol Cls adjCls
08-11-21 26.70 27.25 25.00 337,500 26.52 104.19
08-11-20 27.52 27.53 25.00 563,800 25.19 98.97
08-11-19 29.75 30.28 28.07 329,300 28.70 112.76
08-11-18 29.79 30.66 28.50 318,600 29.39 115.47
08-11-17 30.25 31.05 29.40 211,600 29.86 117.32
08-11-14 31.27 32.15 29.55 334,000 29.55 116.10
08-11-13 29.53 32.56 27.90 507,800 32.56 127.93
08-11-12 30.61 30.96 28.83 396,500 28.83 113.27
08-11-11 32.66 32.99 30.60 329,300 31.58 124.08
Date Open High Low Vol Cls adjCls
08-11-10 35.03 35.33 31.67 319,100 32.34 127.06
08-11-07 32.45 33.79 31.44 336,100 33.00 129.65
08-11-06 33.78 33.78 30.04 517,800 30.49 119.79
08-11-05 37.22 37.33 34.08 487,800 34.19 134.33
08-11-04 36.95 38.50 36.19 619,000 38.50 151.26
08-11-03 33.49 34.43 32.50 414,600 33.43 131.34
08-10-31 29.57 31.93 29.21 321,900 31.80 124.94
08-10-30 31.65 32.00 29.35 363,600 29.95 117.67
08-10-29 29.54 31.56 29.34 580,500 30.16 118.50
Date Open High Low Vol Cls adjCls
08-10-28 29.51 29.53 27.00 555,100 28.50 111.97
08-10-27 26.63 29.25 25.73 589,400 28.26 111.03
08-10-24 25.23 27.60 25.00 657,300 26.63 104.63
08-10-23 28.82 30.43 27.55 1,057,300 29.10 114.33
08-10-22 30.94 31.10 29.20 1,016,400 30.07 118.14
08-10-21 33.99 34.43 32.71 660,500 33.07 129.93
08-10-20 33.31 35.06 32.90 485,200 34.87 137.00
08-10-17 30.36 34.95 30.35 747,700 32.47 127.57
08-10-16 31.54 33.59 30.30 588,300 33.47 131.50
Date Open High Low Vol Cls adjCls
08-10-15 35.00 35.12 32.49 629,000 32.49 127.65
08-10-14 38.48 41.00 36.32 779,300 37.40 146.94
08-10-13 34.05 37.43 33.31 686,900 36.80 144.58
08-10-10 31.55 32.49 29.00 873,100 31.03 121.91
08-10-09 38.08 38.45 32.46 591,200 32.78 128.79
08-10-08 36.86 38.45 33.75 811,700 36.05 141.64
08-10-07 39.17 40.81 36.22 504,200 36.65 143.99
08-10-06 40.00 40.02 34.88 680,100 39.81 156.41
08-10-03 42.35 44.79 42.00 361,000 42.00 165.01
Date Open High Low Vol Cls adjCls
08-10-02 43.80 44.58 41.90 455,000 42.05 165.21
08-10-01 46.19 47.50 44.71 406,900 46.13 181.24
08-09-30 45.01 48.45 44.62 301,200 48.07 188.86
08-09-29 46.75 46.78 43.57 498,900 44.38 174.37
08-09-26 49.32 49.50 48.37 234,600 49.11 192.95
08-09-25 50.33 52.00 50.12 171,000 50.96 200.22
08-09-24 50.95 51.97 49.87 293,300 51.06 200.61
08-09-23 52.75 52.75 48.10 317,300 49.04 192.67
08-09-22 52.70 54.31 51.22 423,500 52.80 207.45
Date Open High Low Vol Cls adjCls
08-09-19 51.09 53.00 51.07 512,200 52.72 207.13
08-09-18 47.49 48.53 44.50 424,200 48.10 188.98
08-09-17 45.41 46.44 43.25 526,400 44.75 175.82
08-09-16 44.65 47.51 44.03 464,700 47.28 185.76
08-09-15 47.45 47.55 45.00 495,400 45.32 178.06
08-09-12 48.62 50.20 48.48 227,600 49.96 196.29
08-09-11 48.76 49.79 48.02 247,300 49.22 193.38
08-09-10 46.49 50.55 46.41 541,700 49.99 196.41
08-09-09 48.60 48.83 46.00 644,100 46.49 182.66
Date Open High Low Vol Cls adjCls
08-09-08 51.95 52.25 49.62 352,700 50.31 197.66
08-09-05 50.60 51.00 48.81 531,100 50.11 196.88
08-09-04 53.50 53.67 51.40 363,100 52.30 205.48
08-09-03 52.09 53.66 51.48 411,100 53.18 208.94
08-09-02 54.14 54.99 51.53 649,800 51.73 203.24
08-08-29 60.19 60.65 59.73 455,500 60.41 225.56
08-08-28 61.03 61.03 59.13 333,600 60.02 224.10
08-08-27 58.17 60.25 57.74 513,400 60.00 224.03
08-08-26 56.33 56.63 55.40 406,100 56.60 211.33
Date Open High Low Vol Cls adjCls
08-08-25 55.83 58.11 55.36 330,300 56.77 211.97
08-08-22 55.44 55.73 54.76 362,000 55.05 205.55
08-08-21 55.40 56.90 54.83 576,700 56.33 210.32
08-08-20 58.19 58.93 57.40 254,900 58.32 217.76
08-08-19 57.92 58.32 57.00 238,600 57.80 215.81
08-08-18 58.59 59.73 58.19 174,600 58.91 219.96
08-08-15 58.57 58.89 57.38 206,800 57.94 216.34
08-08-14 58.49 59.48 57.75 237,700 59.30 221.41
08-08-13 54.60 58.00 54.57 336,200 57.66 215.29
Date Open High Low Vol Cls adjCls
08-08-12 56.72 56.79 55.76 219,900 56.07 209.35
08-08-11 55.99 57.47 55.72 224,400 57.15 213.39
08-08-08 54.90 56.69 54.90 281,000 55.73 208.08
08-08-07 57.23 58.00 55.52 266,400 55.90 208.72
08-08-06 56.42 59.19 56.13 324,400 58.49 218.39
08-08-05 54.83 57.00 54.71 410,600 56.11 209.50
08-08-04 59.40 59.55 55.10 789,000 56.25 210.03
08-08-01 62.23 63.04 60.54 423,200 61.08 228.06
08-07-31 64.51 65.19 62.97 224,100 64.17 239.60
Date Open High Low Vol Cls adjCls
08-07-30 66.18 66.49 63.89 289,100 64.79 241.91
08-07-29 65.34 66.32 64.03 207,200 66.25 247.36
08-07-28 65.03 67.41 64.50 228,200 66.10 246.80
08-07-25 63.73 65.10 62.64 177,100 64.14 239.49
08-07-24 66.11 66.59 63.58 290,000 63.72 237.92
08-07-23 65.94 69.09 65.94 434,700 67.80 253.15
08-07-22 66.01 66.50 64.25 192,200 64.83 242.06
08-07-21 64.58 65.93 63.32 210,800 65.30 243.82
08-07-18 62.62 63.60 61.75 219,100 62.23 232.35
Date Open High Low Vol Cls adjCls
08-07-17 61.50 64.84 61.50 256,800 63.63 237.58
08-07-16 61.64 62.72 60.81 289,700 62.67 234.00
08-07-15 64.18 64.18 61.15 239,200 61.82 230.82
08-07-14 64.52 65.50 63.65 212,500 64.49 240.79
08-07-11 62.96 65.87 62.63 273,700 65.26 243.67
08-07-10 61.80 62.80 60.44 190,400 62.47 233.25
08-07-09 61.98 63.83 61.30 279,700 62.13 231.98
08-07-08 61.10 61.21 58.55 390,700 61.21 228.55
08-07-07 63.64 63.82 59.11 464,600 60.66 226.49
Date Open High Low Vol Cls adjCls
08-07-03 65.27 65.27 61.77 277,400 63.83 238.33
08-07-02 67.52 68.78 64.03 411,400 64.34 240.23
08-07-01 68.75 68.77 66.51 321,000 68.69 256.47
08-06-30 71.00 71.55 69.73 243,300 69.78 260.54
08-06-27 70.33 71.58 69.42 276,200 71.24 266.00
08-06-26 69.63 70.97 68.78 254,900 69.41 259.16
08-06-25 70.68 71.03 68.38 323,100 70.87 264.61
08-06-24 72.36 72.36 69.61 269,000 69.80 260.62
08-06-23 70.03 72.29 69.89 426,600 71.76 267.94
Date Open High Low Vol Cls adjCls
08-06-20 68.32 69.91 68.32 202,500 69.70 260.25
08-06-19 69.55 69.89 68.12 191,000 68.56 255.99
08-06-18 70.01 70.06 68.16 217,000 68.99 257.59
08-06-17 69.46 70.01 69.05 463,300 69.77 260.51
08-06-16 64.21 66.73 64.21 377,200 66.35 247.74
08-06-13 60.95 63.15 60.71 221,600 63.01 235.27
08-06-12 62.22 62.65 61.27 238,500 61.62 230.08
08-06-11 62.35 62.95 61.15 287,000 61.24 228.66
08-06-10 64.30 64.75 62.84 378,600 63.25 236.16
Date Open High Low Vol Cls adjCls
08-06-09 63.75 66.32 63.66 427,900 66.31 247.59
08-06-06 60.35 63.33 60.35 389,700 62.96 235.08
08-06-05 59.40 60.62 58.34 271,100 60.19 224.74
08-06-04 60.21 61.00 59.60 231,200 59.65 222.72
08-06-03 59.70 61.12 59.40 280,700 60.28 225.07
08-06-02 61.21 61.21 59.70 306,800 59.70 222.91
08-05-30 62.75 63.90 62.53 352,900 63.74 227.72
08-05-29 62.74 64.59 62.61 239,100 63.22 225.87
08-05-28 63.21 64.52 63.04 246,100 64.26 229.58
Date Open High Low Vol Cls adjCls
08-05-27 62.45 64.29 61.22 374,800 63.43 226.62
08-05-23 65.80 66.16 63.27 516,600 64.48 230.37
08-05-22 68.58 68.77 66.50 428,700 67.52 241.23
08-05-21 67.00 69.83 66.97 415,500 67.89 242.55
08-05-20 66.04 67.93 65.99 317,200 67.53 241.27
08-05-19 63.69 67.20 63.20 486,100 65.96 235.66
08-05-16 62.13 62.59 61.50 132,600 62.59 223.62
08-05-15 61.45 62.12 60.90 163,800 61.56 219.94
08-05-14 62.09 62.32 60.91 182,800 61.05 218.11
Date Open High Low Vol Cls adjCls
08-05-13 61.27 63.25 60.87 208,900 61.94 221.29
08-05-12 61.99 61.99 59.65 212,500 61.23 218.76
08-05-09 59.74 61.07 59.12 211,300 61.07 218.19
08-05-08 60.04 60.04 56.61 406,000 58.86 210.29
08-05-07 60.64 61.65 60.03 253,500 60.10 214.72
08-05-06 58.39 60.28 58.34 274,600 60.28 215.36
08-05-05 58.15 58.94 58.00 148,800 58.45 208.82
08-05-02 57.12 58.24 57.00 213,600 58.24 208.07
08-05-01 55.90 56.40 54.25 218,100 55.79 199.32
Date Open High Low Vol Cls adjCls
08-04-30 54.63 56.20 54.40 232,700 56.06 200.29
08-04-29 55.61 55.61 54.09 187,700 54.11 193.32
08-04-28 55.33 56.70 55.20 190,900 56.55 202.04
08-04-25 54.74 55.10 54.22 144,800 55.00 196.50
08-04-24 53.50 54.50 52.57 264,800 53.89 192.53
08-04-23 55.19 55.19 53.59 286,500 53.86 192.43
08-04-22 54.45 55.90 54.38 255,000 55.10 196.86
08-04-21 53.89 55.08 53.79 213,800 55.02 196.57
08-04-18 54.35 54.49 53.50 226,500 53.77 192.10
Date Open High Low Vol Cls adjCls
08-04-17 53.39 54.36 52.26 355,400 53.26 190.28
08-04-16 51.39 53.08 51.15 371,200 52.82 188.71
08-04-15 50.53 50.70 50.00 375,800 50.35 179.89
08-04-14 48.66 48.95 48.21 126,900 48.70 173.99
08-04-11 48.43 48.59 47.90 155,600 48.08 171.78
08-04-10 48.42 48.56 47.63 175,600 48.17 172.10
08-04-09 48.26 48.34 47.00 139,700 47.18 168.56
08-04-08 47.16 48.38 46.98 226,900 48.09 171.81
08-04-07 46.52 47.74 46.52 127,100 46.88 167.49
Date Open High Low Vol Cls adjCls
08-04-04 46.98 47.55 46.50 144,400 46.79 167.17
08-04-03 46.81 47.88 46.65 158,700 47.13 168.38
08-04-02 46.96 47.65 46.51 149,600 47.38 169.27
08-04-01 46.81 47.40 46.34 200,800 47.07 168.17
08-03-31 45.72 46.52 45.25 241,400 46.02 164.42
08-03-28 46.41 46.53 45.55 155,300 45.77 163.52
08-03-27 45.96 47.05 45.81 270,900 46.45 165.95
08-03-26 44.93 45.71 44.80 194,900 45.48 162.49
08-03-25 45.14 45.97 44.50 332,300 45.65 163.09
Date Open High Low Vol Cls adjCls
08-03-24 45.16 45.32 44.34 312,500 44.71 159.74
08-03-20 42.36 45.25 42.36 466,000 44.86 160.27
08-03-19 43.87 43.87 42.41 300,200 43.13 154.09
08-03-18 43.21 43.98 42.85 288,900 43.88 156.77
08-03-17 42.42 43.50 42.10 364,300 42.73 152.66
08-03-14 44.53 44.53 43.10 304,200 43.84 156.63
08-03-13 43.01 45.06 42.31 280,900 44.65 158.31
08-03-12 43.88 44.25 42.98 374,400 42.98 152.39
08-03-11 42.97 43.75 42.53 275,000 43.75 155.12
Date Open High Low Vol Cls adjCls
08-03-10 43.79 43.86 41.15 359,700 41.15 145.90
08-03-07 44.00 45.00 43.35 220,400 44.05 156.18
08-03-06 46.15 46.19 44.41 170,300 44.62 158.20
08-03-05 46.06 46.25 45.25 175,700 46.25 163.98
08-03-04 44.60 45.07 43.51 206,700 44.87 159.09
08-03-03 44.65 45.62 43.70 267,900 44.28 156.99
08-02-29 46.27 46.71 45.02 186,700 45.14 160.04
08-02-28 47.43 47.45 45.70 264,500 47.30 167.70
08-02-27 47.09 47.54 46.49 249,000 47.35 167.88
Date Open High Low Vol Cls adjCls
08-02-26 46.54 46.90 45.89 223,600 46.78 165.86
08-02-25 46.09 46.09 45.32 232,600 45.95 162.92
08-02-22 46.60 46.68 45.22 278,100 45.70 162.03
08-02-21 49.21 49.33 47.90 410,500 48.11 163.48
08-02-20 46.91 48.46 46.75 320,500 48.46 164.67
08-02-19 47.66 47.95 46.85 336,000 47.56 161.61
08-02-15 47.22 47.50 45.40 388,300 46.22 157.06
08-02-14 46.08 47.35 45.56 496,200 46.98 159.64
08-02-13 43.75 45.40 43.75 286,700 45.26 153.80
Date Open High Low Vol Cls adjCls
08-02-12 43.88 44.45 43.00 272,600 43.16 146.66
08-02-11 43.41 43.90 42.74 239,600 43.83 148.94
08-02-08 42.31 42.92 41.95 174,000 42.33 143.84
08-02-07 40.00 42.64 40.00 300,100 42.48 144.35
08-02-06 40.65 41.46 40.56 218,200 40.92 139.05
08-02-05 40.92 41.58 40.50 209,200 40.69 138.27
08-02-04 42.16 42.91 41.94 176,800 42.43 144.18
08-02-01 42.08 42.20 40.43 355,400 41.84 142.18
08-01-31 41.70 42.68 41.55 241,300 42.61 144.79
Date Open High Low Vol Cls adjCls
08-01-30 42.72 43.63 42.15 236,000 42.75 145.27
08-01-29 42.59 42.59 41.10 282,000 41.75 141.87
08-01-28 39.67 41.51 38.90 294,400 41.50 141.02
08-01-25 41.42 41.42 39.25 216,200 39.50 134.23
08-01-24 39.65 40.23 38.55 325,300 39.81 135.28
08-01-23 35.50 37.90 35.22 483,000 37.50 127.43
08-01-22 36.02 37.25 34.00 439,800 36.16 122.88
08-01-18 37.03 37.12 35.71 301,500 36.83 125.15
08-01-17 37.82 38.00 36.09 475,900 36.25 123.18
Date Open High Low Vol Cls adjCls
08-01-16 39.78 40.22 36.85 742,400 36.93 125.49
08-01-15 41.50 42.02 40.29 370,600 40.63 138.07
08-01-14 42.33 42.42 41.40 184,000 42.08 142.99
08-01-11 42.03 42.36 41.51 197,100 41.65 141.53
08-01-10 41.75 42.65 41.00 372,600 42.03 142.82
08-01-09 43.16 43.40 41.59 395,200 43.07 146.36
08-01-08 44.00 46.02 44.00 267,700 44.34 150.67
08-01-07 45.77 45.87 43.00 396,800 43.18 146.73
08-01-04 47.90 47.94 45.65 251,500 45.88 155.91
Date Open High Low Vol Cls adjCls
08-01-03 49.52 49.66 48.55 145,500 48.94 166.30
08-01-02 48.80 49.19 48.00 157,500 48.75 165.66
07-12-31 48.78 48.78 47.51 91,000 48.00 163.11
07-12-28 48.32 48.99 47.97 123,700 48.54 164.94
07-12-27 47.70 48.07 47.35 92,000 47.59 161.72
07-12-26 46.53 47.51 46.53 62,500 47.51 161.44
07-12-24 46.80 47.18 46.55 55,400 46.98 159.64
07-12-21 46.52 47.01 46.34 153,800 46.55 158.18
07-12-20 47.30 47.50 46.08 157,200 46.56 158.22
Date Open High Low Vol Cls adjCls
07-12-19 46.52 47.95 46.52 334,400 47.52 161.48
07-12-18 48.18 48.41 47.25 276,800 47.66 161.95
07-12-17 48.55 49.00 47.96 336,000 48.05 163.28
07-12-14 48.19 48.55 47.66 295,200 48.52 164.88
07-12-13 48.26 48.49 46.87 319,600 47.84 162.57
07-12-12 48.11 48.64 47.52 342,200 48.11 163.48
07-12-11 48.56 48.92 45.62 317,100 45.80 155.63
07-12-10 48.41 48.84 47.47 292,800 47.99 163.08
07-12-07 46.71 48.20 45.83 557,900 47.44 161.21
Date Open High Low Vol Cls adjCls
07-12-06 43.65 44.65 43.48 236,900 44.63 151.66
07-12-05 42.62 44.53 42.62 297,300 43.39 147.44
07-12-04 43.51 43.54 42.64 331,300 42.87 145.68
07-12-03 45.76 45.87 44.46 300,500 44.63 151.66
07-11-30 47.49 47.50 45.80 357,200 46.55 158.18
07-11-29 47.82 48.96 47.82 324,000 47.98 163.04
07-11-28 47.08 47.28 46.22 288,800 47.06 159.92
07-11-27 45.72 46.04 44.91 312,200 45.75 155.46
07-11-26 44.71 46.25 44.71 415,400 45.01 152.95
Date Open High Low Vol Cls adjCls
07-11-23 46.05 46.46 45.27 373,700 46.00 151.22
07-11-21 41.33 43.28 41.15 364,200 42.38 139.32
07-11-20 41.35 41.37 40.26 184,900 40.80 134.12
07-11-19 39.91 41.50 39.68 431,100 40.62 133.53
07-11-16 38.96 40.20 38.51 405,900 39.96 131.36
07-11-15 37.95 39.54 37.49 493,200 39.22 128.93
07-11-14 40.14 40.63 38.92 274,900 38.92 127.94
07-11-13 39.50 40.20 39.48 305,000 39.96 131.36
07-11-12 40.27 40.60 38.81 307,600 38.94 128.01
Date Open High Low Vol Cls adjCls
07-11-09 42.50 42.50 40.90 279,300 40.99 134.75
07-11-08 43.15 43.35 41.37 205,200 42.24 138.86
07-11-07 43.44 43.55 42.18 144,600 42.18 138.66
07-11-06 43.15 43.35 42.25 153,100 43.35 142.50
07-11-05 43.48 43.48 41.75 274,800 42.48 139.64
07-11-02 44.40 44.57 43.35 173,300 44.07 144.87
07-11-01 43.98 45.19 43.81 312,600 44.53 146.38
07-10-31 43.79 46.21 43.65 423,000 45.40 149.24
07-10-30 43.34 44.34 43.34 187,700 43.48 142.93
Date Open High Low Vol Cls adjCls
07-10-29 43.67 43.88 43.40 168,700 43.60 143.33
07-10-26 43.50 43.89 43.07 209,100 43.44 142.80
07-10-25 42.42 42.94 42.11 221,900 42.80 140.70
07-10-24 41.38 42.43 41.02 223,400 42.24 138.86
07-10-23 42.86 43.00 41.32 329,600 41.80 137.41
07-10-22 42.93 42.93 41.73 417,200 42.52 139.78
07-10-19 44.48 44.93 43.95 388,000 44.25 145.46
07-10-18 43.64 44.50 43.33 249,500 44.38 145.89
07-10-17 44.29 44.36 43.53 281,400 43.68 143.59
Date Open High Low Vol Cls adjCls
07-10-16 44.08 44.27 43.10 257,000 43.28 142.27
07-10-15 43.87 44.35 43.11 351,900 43.59 143.29
07-10-12 44.53 45.00 44.18 255,000 44.54 146.42
07-10-11 46.16 46.23 44.22 413,400 44.70 146.94
07-10-10 46.02 46.65 44.56 539,800 45.92 150.95
07-10-09 48.80 49.78 48.72 390,400 49.32 151.45
07-10-08 49.75 49.99 49.13 280,400 49.17 150.99
07-10-05 50.22 51.06 50.07 234,400 50.63 155.47
07-10-04 49.64 49.99 49.22 284,000 49.84 153.04
Date Open High Low Vol Cls adjCls
07-10-03 50.31 50.92 49.81 282,800 50.01 153.56
07-10-02 49.45 51.00 49.27 492,400 50.89 156.27
07-10-01 49.13 49.45 48.85 228,700 49.21 151.11
07-09-28 49.01 49.40 48.06 155,700 48.28 148.25
07-09-27 48.88 49.25 48.54 135,100 49.21 151.11
07-09-26 49.89 49.95 48.76 202,500 49.13 150.86
07-09-25 48.84 49.34 48.57 124,800 49.14 150.89
07-09-24 50.58 50.68 49.30 266,000 49.48 151.94
07-09-21 48.30 50.04 48.27 348,400 50.04 153.66
Date Open High Low Vol Cls adjCls
07-09-20 47.17 48.05 46.74 227,900 47.87 146.99
07-09-19 46.68 47.20 46.17 210,300 46.61 143.12
07-09-18 45.11 46.66 45.02 233,600 46.64 143.22
07-09-17 45.30 45.42 44.80 148,800 44.84 137.69
07-09-14 46.21 46.81 45.79 139,100 45.99 141.22
07-09-13 46.91 47.20 46.56 176,900 46.88 143.95
07-09-12 45.78 46.60 45.39 242,400 45.97 141.16
07-09-11 44.72 46.23 44.25 327,100 45.98 141.19
07-09-10 44.82 44.84 43.17 230,700 43.71 134.22
Date Open High Low Vol Cls adjCls
07-09-07 44.82 45.10 44.32 191,400 44.65 137.11
07-09-06 45.74 45.95 44.88 165,000 45.30 139.10
07-09-05 45.81 45.96 45.30 209,900 45.48 139.65
07-09-04 46.23 46.92 46.10 192,600 46.69 143.37
07-08-31 46.96 47.35 46.53 184,000 46.72 143.46
07-08-30 45.55 46.60 45.40 132,200 46.06 141.44
07-08-29 45.39 46.40 45.08 183,600 46.13 141.65
07-08-28 45.94 45.99 44.40 294,700 44.40 136.34
07-08-27 45.28 46.88 45.25 231,000 46.12 141.62
Date Open High Low Vol Cls adjCls
07-08-24 44.86 45.49 44.62 146,000 45.40 139.41
07-08-23 45.35 45.50 43.54 320,500 44.88 137.81
07-08-22 43.49 44.00 42.85 363,200 43.63 133.97
07-08-21 41.84 42.97 41.73 227,900 42.80 131.43
07-08-20 41.51 42.25 41.30 191,900 41.93 128.75
07-08-17 42.06 42.97 40.07 345,200 41.08 126.14
07-08-16 40.22 40.75 38.25 655,100 40.05 122.98
07-08-15 41.96 42.54 40.62 276,500 40.97 125.81
07-08-14 44.00 44.08 42.15 209,800 42.45 130.35
Date Open High Low Vol Cls adjCls
07-08-13 42.84 44.39 42.81 306,100 44.09 135.39
07-08-10 42.20 43.56 41.50 294,700 42.89 131.70
07-08-09 42.55 43.76 42.35 419,500 43.49 133.54
07-08-08 44.31 45.10 44.16 401,700 44.36 136.22
07-08-07 43.71 45.10 43.53 253,000 44.71 137.29
07-08-06 44.23 44.27 42.50 426,100 44.21 135.75
07-08-03 45.40 45.75 44.23 264,800 44.40 136.34
07-08-02 45.90 46.53 45.56 224,300 46.18 141.80
07-08-01 45.98 46.35 44.51 291,300 45.51 139.75
Date Open High Low Vol Cls adjCls
07-07-31 46.99 47.72 46.03 299,600 46.04 141.37
07-07-30 45.59 46.72 45.00 269,900 46.01 141.28
07-07-27 45.46 46.15 44.30 336,400 44.90 137.87
07-07-26 46.22 46.89 45.23 419,500 46.13 141.65
07-07-25 48.78 49.00 46.38 515,600 47.75 146.63
07-07-24 50.01 50.48 48.28 284,600 48.34 148.44
07-07-23 49.57 50.48 49.40 170,000 50.26 154.33
07-07-20 50.38 50.48 49.18 201,700 49.25 151.23
07-07-19 50.30 51.00 49.93 163,500 50.87 156.21
Date Open High Low Vol Cls adjCls
07-07-18 49.27 50.32 49.17 234,900 49.89 153.20
07-07-17 49.23 50.09 48.62 394,600 49.07 150.68
07-07-16 51.32 51.34 48.67 619,800 49.82 152.98
07-07-13 52.14 53.06 50.81 477,900 51.21 157.25
07-07-12 52.49 53.09 52.35 253,900 52.95 162.59
07-07-11 51.34 52.07 51.13 268,200 51.90 159.37
07-07-10 51.33 51.72 50.87 246,000 51.16 157.10
07-07-09 51.31 52.18 51.00 310,800 51.59 158.42
07-07-06 49.25 50.78 49.01 360,900 50.70 155.68
Date Open High Low Vol Cls adjCls
07-07-05 49.22 49.22 48.07 349,600 48.79 149.82
07-07-03 46.76 46.87 46.38 160,800 46.72 143.46
07-07-02 45.85 46.10 45.55 176,500 45.73 140.42
07-06-29 46.00 46.38 45.53 167,300 45.85 140.79
07-06-28 45.99 45.99 45.37 199,900 45.59 139.99
07-06-27 44.69 45.54 44.00 284,600 45.54 139.84
07-06-26 45.61 45.73 44.68 218,800 44.87 137.78
07-06-25 45.78 46.19 45.28 317,900 45.82 140.70
07-06-22 45.31 45.45 44.20 657,500 45.25 138.95
Date Open High Low Vol Cls adjCls
07-06-21 45.37 45.68 44.60 277,500 45.68 140.27
07-06-20 46.39 46.65 44.38 351,900 44.56 136.83
07-06-19 45.82 46.08 45.55 205,100 45.96 141.13
07-06-18 45.44 45.82 45.00 215,300 45.50 139.72
07-06-15 45.50 46.00 44.20 271,700 44.79 137.54
07-06-14 43.93 45.21 43.83 245,000 45.21 138.83
07-06-13 43.00 43.80 42.66 258,400 43.53 133.67
07-06-12 42.91 43.23 41.90 357,500 42.05 129.12
07-06-11 43.10 43.50 42.64 267,500 42.90 131.73
Date Open High Low Vol Cls adjCls
07-06-08 41.75 42.89 41.46 381,100 42.70 131.12
07-06-07 42.98 43.20 40.67 820,400 41.30 126.82
07-06-06 45.29 45.40 43.55 583,600 44.32 136.09
07-06-05 47.55 47.94 47.26 349,000 47.86 142.36
07-06-04 46.89 47.50 46.75 269,000 47.12 140.16
07-06-01 46.12 46.60 45.85 226,000 46.43 138.10
07-05-31 46.03 46.95 45.55 402,900 45.80 136.23
07-05-30 42.41 45.18 42.35 600,500 44.92 133.61
07-05-29 43.34 43.61 43.15 284,900 43.56 129.57
Date Open High Low Vol Cls adjCls
07-05-25 42.13 42.74 42.02 288,300 42.74 127.13
07-05-24 41.71 42.20 40.85 167,700 40.89 121.63
07-05-23 41.99 42.47 41.37 220,300 41.44 123.26
07-05-22 41.64 41.85 41.48 165,900 41.54 123.56
07-05-21 40.29 41.28 40.05 299,200 41.22 122.61
07-05-18 39.69 40.01 39.44 202,500 39.89 118.65
07-05-17 39.25 39.70 38.90 160,100 39.49 117.46
07-05-16 38.81 39.31 38.60 125,600 39.31 116.93
07-05-15 38.98 39.29 38.80 135,800 38.82 115.47
Date Open High Low Vol Cls adjCls
07-05-14 39.27 39.44 39.09 138,000 39.24 116.72
07-05-11 38.70 39.88 38.70 177,200 39.46 117.37
07-05-10 38.95 39.18 38.50 234,500 38.57 114.72
07-05-09 39.76 40.00 39.15 245,300 39.77 118.29
07-05-08 39.75 40.35 39.67 164,800 40.15 119.42
07-05-07 39.60 40.32 39.60 171,300 40.16 119.45
07-05-04 39.43 39.64 39.41 134,600 39.54 117.61
07-05-03 39.01 39.49 38.97 153,800 39.30 116.90
07-05-02 38.70 38.92 38.25 201,300 38.55 114.66
Date Open High Low Vol Cls adjCls
07-05-01 37.90 38.81 37.78 242,700 38.75 115.26
07-04-30 37.58 38.50 37.50 227,800 37.79 112.40
07-04-27 36.85 37.38 36.75 92,300 37.28 110.89
07-04-26 36.92 37.20 36.61 153,100 36.91 109.79
07-04-25 36.41 37.54 36.35 302,600 37.34 111.07
07-04-24 36.00 36.44 35.84 139,600 36.27 107.88
07-04-23 35.56 36.30 35.44 174,200 36.20 107.67
07-04-20 35.19 35.39 35.12 115,000 35.37 105.21
07-04-19 35.15 35.36 34.94 155,400 35.05 104.25
Date Open High Low Vol Cls adjCls
07-04-18 34.77 35.71 34.66 241,800 35.39 105.27
07-04-17 35.06 35.29 34.75 170,500 34.94 103.93
07-04-16 35.40 35.70 34.89 130,000 35.47 105.50
07-04-13 34.81 35.15 34.63 114,000 34.92 103.87
07-04-12 34.70 34.99 34.26 300,100 34.98 104.05
07-04-11 35.56 35.62 35.20 189,700 35.29 104.97
07-04-10 36.06 36.25 36.00 151,600 36.22 107.73
07-04-09 36.36 36.70 36.04 175,500 36.05 107.23
07-04-05 36.39 36.50 36.17 105,500 36.24 107.79
Date Open High Low Vol Cls adjCls
07-04-04 36.10 36.35 35.72 149,300 36.25 107.82
07-04-03 36.11 36.37 35.69 170,300 35.89 106.75
07-04-02 35.60 35.71 35.40 122,300 35.63 105.98
07-03-30 35.22 35.68 35.09 179,500 35.50 105.59
07-03-29 35.51 35.58 35.25 137,300 35.58 105.83
07-03-28 35.00 35.76 34.91 199,100 35.36 105.18
07-03-27 35.03 35.39 34.89 244,000 35.07 104.31
07-03-26 35.54 35.80 35.42 227,900 35.80 106.49
07-03-23 35.10 35.34 34.88 124,000 34.95 103.96
Date Open High Low Vol Cls adjCls
07-03-22 35.00 35.14 34.83 130,700 35.00 104.11
07-03-21 34.32 35.20 34.20 168,800 35.11 104.43
07-03-20 34.23 34.35 34.00 120,400 34.10 101.43
07-03-19 33.99 34.00 33.53 147,200 33.87 100.74
07-03-16 33.21 34.05 33.19 204,800 33.74 100.36
07-03-15 32.95 33.21 32.77 86,600 32.88 97.80
07-03-14 32.37 32.74 31.75 131,800 32.73 97.35
07-03-13 33.25 33.25 32.43 164,000 32.45 96.52
07-03-12 33.23 33.62 33.04 186,400 33.25 98.90
Date Open High Low Vol Cls adjCls
07-03-09 31.99 33.18 31.80 378,500 33.00 98.16
07-03-08 31.59 31.87 31.24 179,100 31.69 94.26
07-03-07 30.60 31.64 30.40 265,200 31.03 92.30
07-03-06 29.69 31.00 29.35 608,100 30.85 91.76
07-03-05 35.15 35.34 34.53 308,300 34.61 88.83
07-03-02 34.55 35.59 34.55 208,000 35.16 90.25
07-03-01 34.72 35.55 34.28 254,500 35.15 90.22
07-02-28 35.10 36.18 34.77 291,100 35.77 91.81
07-02-27 35.21 35.73 34.05 393,100 34.20 87.78
Date Open High Low Vol Cls adjCls
07-02-26 36.49 36.54 35.23 252,600 35.83 91.97
07-02-23 36.51 36.55 36.08 145,500 36.32 93.22
07-02-22 36.04 36.54 35.97 192,000 36.50 93.69
07-02-21 35.98 36.03 35.51 247,100 35.94 92.25
07-02-20 35.02 35.56 34.88 168,200 35.49 91.09
07-02-16 34.50 34.86 34.30 188,700 34.51 88.58
07-02-15 34.84 35.17 34.76 139,400 34.96 89.73
07-02-14 34.76 35.20 34.73 199,200 35.15 90.22
07-02-13 33.95 34.75 33.94 161,100 34.73 89.14
Date Open High Low Vol Cls adjCls
07-02-12 34.13 34.23 33.89 130,300 34.11 87.55
07-02-09 34.22 34.50 34.17 111,100 34.35 88.17
07-02-08 34.14 34.18 33.88 85,200 34.14 87.63
07-02-07 34.10 34.23 33.92 154,400 34.13 87.60
07-02-06 33.82 34.23 33.60 168,100 34.23 87.86
07-02-05 34.25 34.56 33.86 178,800 33.86 86.91
07-02-02 34.40 34.70 34.02 230,900 34.59 88.78
07-02-01 33.24 34.23 33.17 289,200 33.86 86.91
07-01-31 32.44 33.10 32.32 162,100 32.90 84.45
Date Open High Low Vol Cls adjCls
07-01-30 32.38 32.80 32.31 115,100 32.72 83.98
07-01-29 32.25 32.98 32.12 183,200 32.56 83.57
07-01-26 32.51 32.78 32.38 183,100 32.54 83.52
07-01-25 32.50 32.95 32.43 279,900 32.53 83.50
07-01-24 32.95 33.02 32.50 157,300 32.94 84.55
07-01-23 32.08 33.28 32.01 250,500 33.15 85.09
07-01-22 32.35 32.39 31.73 178,700 32.28 82.85
07-01-19 31.17 31.89 31.12 124,100 31.84 81.72
07-01-18 31.76 31.77 31.15 148,300 31.41 80.62
Date Open High Low Vol Cls adjCls
07-01-17 31.74 32.03 31.55 160,500 31.81 81.65
07-01-16 32.32 32.88 31.84 223,800 32.10 82.39
07-01-12 30.78 31.94 30.71 245,700 31.79 81.60
07-01-11 30.20 31.12 30.20 167,800 30.55 78.41
07-01-10 30.13 30.55 30.00 169,300 30.45 78.16
07-01-09 30.51 30.71 30.35 163,400 30.35 77.90
07-01-08 30.22 31.19 30.22 179,400 30.90 79.31
07-01-05 30.38 30.66 30.17 256,000 30.41 78.05
07-01-04 31.13 31.35 30.93 157,700 31.01 79.59
Date Open High Low Vol Cls adjCls
07-01-03 31.88 32.04 31.35 161,900 31.45 80.72
06-12-29 32.15 32.21 31.85 132,400 31.85 81.75
06-12-28 31.96 32.08 31.85 106,900 32.01 82.16
06-12-27 31.67 32.30 31.67 125,100 32.30 82.91
06-12-26 32.31 32.32 31.63 148,400 31.77 81.55
06-12-22 31.94 32.40 31.70 137,200 32.03 82.21
06-12-21 32.00 32.15 31.75 136,300 31.87 81.80
06-12-20 32.98 32.98 32.00 157,900 32.18 82.60
06-12-19 32.20 32.74 32.01 177,600 32.55 83.55
Date Open High Low Vol Cls adjCls
06-12-18 33.23 33.24 32.50 145,300 32.55 83.55
06-12-15 33.70 33.75 32.97 211,400 33.15 85.09
06-12-14 32.64 33.05 32.61 144,000 32.70 83.93
06-12-13 32.30 32.69 32.26 112,400 32.63 83.75
06-12-12 32.70 32.77 32.35 150,100 32.53 83.50
06-12-11 32.90 33.14 32.60 147,200 32.80 84.19
06-12-08 33.65 33.67 32.93 199,600 33.05 84.83
06-12-07 33.58 33.66 33.21 231,000 33.62 86.29
06-12-06 33.10 33.78 33.08 300,600 33.63 86.32
Date Open High Low Vol Cls adjCls
06-12-05 32.69 33.06 32.18 337,800 32.88 84.39
06-12-04 35.95 35.95 35.00 415,000 35.06 83.57
06-12-01 36.02 36.08 35.34 335,200 35.60 84.86
06-11-30 34.89 35.98 34.63 498,000 35.70 85.10
06-11-29 34.99 34.99 33.63 846,900 34.60 82.48
06-11-28 35.92 36.19 34.56 1,049,200 35.01 83.45
06-11-27 38.12 38.21 37.15 352,500 37.35 89.03
06-11-24 37.75 38.12 37.65 120,000 38.06 90.72
06-11-22 38.41 38.50 37.83 148,500 37.92 90.39
Date Open High Low Vol Cls adjCls
06-11-21 38.54 38.76 38.52 106,600 38.60 92.01
06-11-20 38.80 38.97 38.69 169,700 38.87 92.65
06-11-17 38.45 39.15 38.23 147,500 39.15 93.32
06-11-16 39.45 39.76 38.86 159,400 38.88 92.68
06-11-15 38.76 39.04 38.62 118,200 38.86 92.63
06-11-14 38.72 38.92 38.42 109,700 38.76 92.39
06-11-13 38.30 39.07 38.26 151,200 38.69 92.23
06-11-10 38.61 39.00 38.11 170,100 38.26 91.20
06-11-09 38.20 38.50 38.02 145,600 38.35 91.42
Date Open High Low Vol Cls adjCls
06-11-08 37.75 38.23 37.61 80,100 38.00 90.58
06-11-07 37.60 37.97 37.40 124,200 37.63 89.70
06-11-06 36.63 37.08 36.60 89,700 36.90 87.96
06-11-03 36.67 37.00 36.58 118,300 36.94 88.05
06-11-02 37.14 37.42 36.74 148,700 36.93 88.03
06-11-01 37.90 38.00 37.06 184,700 37.31 88.94
06-10-31 37.62 38.00 37.40 93,800 37.83 90.18
06-10-30 37.69 37.95 37.41 108,900 37.55 89.51
06-10-27 38.46 38.86 38.04 124,500 38.06 90.72
Date Open High Low Vol Cls adjCls
06-10-26 38.54 38.67 37.80 147,800 38.00 90.58
06-10-25 36.98 38.17 36.90 250,200 38.01 90.60
06-10-24 35.80 36.99 35.80 312,900 36.83 87.79
06-10-23 35.65 35.88 35.52 174,500 35.67 85.03
06-10-20 36.08 36.20 35.66 166,500 36.02 85.86
06-10-19 35.87 36.09 35.56 177,400 36.09 86.03
06-10-18 36.34 36.43 35.68 145,900 35.86 85.48
06-10-17 36.50 36.70 36.29 114,600 36.39 86.74
06-10-16 36.64 37.16 36.38 146,000 36.85 87.84
Date Open High Low Vol Cls adjCls
06-10-13 36.22 37.40 36.22 160,800 36.63 87.32
06-10-12 35.59 36.20 35.56 110,600 36.15 86.17
06-10-11 36.00 36.13 35.52 117,500 35.58 84.81
06-10-10 35.50 35.95 35.39 312,400 35.95 85.69
06-10-09 36.06 36.49 35.65 160,000 35.86 85.48
06-10-06 35.93 36.37 35.68 195,600 36.14 86.15
06-10-05 36.10 36.60 36.08 225,200 36.46 86.91
06-10-04 36.84 37.39 36.15 263,400 37.30 88.91
06-10-03 37.44 37.44 36.14 335,800 36.20 86.29
Date Open High Low Vol Cls adjCls
06-10-02 38.40 38.43 38.00 112,600 38.01 90.60
06-09-29 38.20 38.88 38.06 264,500 38.51 91.80
06-09-28 39.54 39.72 39.02 291,000 39.15 93.32
06-09-27 39.06 40.38 39.06 309,000 40.26 95.97
06-09-26 38.20 39.10 38.15 190,200 39.06 93.11
06-09-25 36.97 38.08 36.45 282,000 37.75 89.99
06-09-22 37.89 37.93 37.31 170,100 37.51 89.41
06-09-21 38.19 38.96 37.95 176,100 38.44 91.63
06-09-20 39.53 39.53 38.13 227,900 38.18 91.01
Date Open High Low Vol Cls adjCls
06-09-19 40.40 40.40 38.78 340,400 39.39 93.89
06-09-18 38.69 39.30 38.58 156,400 38.94 92.82
06-09-15 38.88 38.93 38.08 191,500 38.14 90.91
06-09-14 39.87 39.90 38.65 329,200 38.88 92.68
06-09-13 38.40 38.95 38.16 126,300 38.42 91.58
06-09-12 38.30 39.07 38.06 172,100 38.47 91.70
06-09-11 37.70 38.63 37.26 285,800 38.21 91.08
06-09-08 39.44 39.48 38.22 253,600 38.32 91.34
06-09-07 40.20 40.22 39.38 185,800 39.75 94.75
Date Open High Low Vol Cls adjCls
06-09-06 41.31 41.31 40.19 199,800 40.26 95.97
06-09-05 41.70 41.70 41.03 138,400 41.31 98.47
06-09-01 40.79 41.06 40.34 107,400 40.96 97.64
06-08-31 40.67 41.19 40.25 150,600 40.79 97.23
06-08-30 41.70 41.82 40.55 253,600 40.65 96.90
06-08-29 42.34 42.34 41.30 212,200 41.96 100.02
06-08-28 43.86 44.22 43.84 178,800 44.04 101.40
06-08-25 43.99 44.27 43.81 201,100 43.89 101.06
06-08-24 43.31 43.51 42.92 157,200 43.34 99.79
Date Open High Low Vol Cls adjCls
06-08-23 43.95 44.15 43.03 249,900 43.55 100.27
06-08-22 43.28 43.40 42.68 291,000 43.20 99.47
06-08-21 41.76 42.49 41.73 227,100 42.43 97.70
06-08-18 41.11 42.00 41.11 177,300 42.00 96.71
06-08-17 41.40 41.40 40.52 408,300 41.02 94.45
06-08-16 42.16 42.41 41.69 250,600 41.78 96.20
06-08-15 41.85 42.70 41.85 214,600 42.52 97.90
06-08-14 42.93 43.06 42.02 188,800 42.17 97.10
06-08-11 43.40 43.60 43.20 175,900 43.31 99.72
Date Open High Low Vol Cls adjCls
06-08-10 43.20 43.41 42.70 340,600 43.40 99.93
06-08-09 44.15 44.65 43.18 593,700 44.00 101.31
06-08-08 42.30 43.86 42.30 600,100 43.07 99.17
06-08-07 39.69 40.82 39.63 356,400 40.82 93.99
06-08-04 39.12 39.19 38.21 97,100 38.67 89.04
06-08-03 38.86 39.19 38.83 112,300 39.11 90.05
06-08-02 39.13 39.36 38.70 71,900 38.86 89.48
06-08-01 39.02 39.02 38.41 69,700 38.95 89.68
06-07-31 38.97 39.25 38.72 82,600 38.95 89.68
Date Open High Low Vol Cls adjCls
06-07-28 38.90 39.00 38.33 86,800 38.57 88.81
06-07-27 39.25 39.49 38.25 151,100 38.37 88.35
06-07-26 38.92 39.54 38.41 151,700 38.88 89.52
06-07-25 37.80 37.96 37.40 104,200 37.94 87.36
06-07-24 37.39 37.96 37.31 64,900 37.80 87.04
06-07-21 37.40 37.56 37.02 92,300 37.38 86.07
06-07-20 38.55 38.60 37.93 77,900 38.02 87.54
06-07-19 37.76 38.51 37.54 147,700 38.42 88.46
06-07-18 36.65 37.07 36.34 97,900 36.90 84.96
Date Open High Low Vol Cls adjCls
06-07-17 36.46 37.08 36.32 150,400 36.65 84.39
06-07-14 37.20 37.20 36.32 141,800 37.10 85.42
06-07-13 38.52 38.52 37.35 173,900 37.61 86.60
06-07-12 38.51 39.44 38.49 148,800 38.97 89.73
06-07-11 39.01 39.17 38.24 129,900 38.72 89.15
06-07-10 39.22 39.39 38.85 94,800 39.10 90.03
06-07-07 39.30 39.89 39.02 156,400 39.40 90.72
06-07-06 38.46 38.90 38.39 162,100 38.87 89.50
06-07-05 38.50 38.54 37.37 161,900 38.07 87.66
Date Open High Low Vol Cls adjCls
06-07-03 37.99 38.13 37.89 79,900 37.96 87.40
06-06-30 37.98 38.00 37.25 109,200 37.85 87.15
06-06-29 37.75 38.25 37.26 174,300 38.25 88.07
06-06-28 37.09 37.25 37.00 101,800 37.12 85.47
06-06-27 37.41 37.50 36.23 164,300 36.49 84.02
06-06-26 36.41 37.05 36.35 200,600 36.85 84.85
06-06-23 36.79 37.90 36.64 205,700 37.82 87.08
06-06-22 37.00 37.44 36.56 299,800 37.09 85.40
06-06-21 34.92 36.50 34.69 332,300 36.50 84.04
Date Open High Low Vol Cls adjCls
06-06-20 33.97 34.40 33.70 174,800 34.13 78.59
06-06-19 33.95 33.95 33.02 180,100 33.12 76.26
06-06-16 32.51 33.31 32.45 167,000 33.08 76.17
06-06-15 32.99 33.49 32.69 296,000 33.40 76.90
06-06-14 30.58 31.42 30.58 139,600 31.32 72.12
06-06-13 29.55 30.10 29.43 206,000 29.80 68.62
06-06-12 30.59 31.07 30.50 118,800 30.73 70.76
06-06-09 31.83 31.84 30.73 102,300 31.07 71.54
06-06-08 30.80 31.13 30.00 225,000 31.12 71.65
Date Open High Low Vol Cls adjCls
06-06-07 33.20 33.49 32.84 277,800 33.12 72.81
06-06-06 32.58 32.90 31.90 107,300 32.80 72.10
06-06-05 33.50 33.78 32.75 152,800 32.80 72.10
06-06-02 33.71 33.74 33.20 148,100 33.30 73.20
06-06-01 32.25 32.97 32.20 124,600 32.86 72.23
06-05-31 32.83 32.84 32.32 85,300 32.77 72.04
06-05-30 32.60 32.71 31.86 126,100 32.22 70.83
06-05-26 31.41 32.21 31.34 144,600 32.07 70.50
06-05-25 31.75 31.90 31.50 94,000 31.65 69.57
Date Open High Low Vol Cls adjCls
06-05-24 31.10 31.95 30.75 107,900 31.38 68.98
06-05-23 31.43 32.73 31.43 96,800 31.95 70.23
06-05-22 30.19 31.60 30.10 158,000 31.12 68.41
06-05-19 31.24 31.63 30.50 105,500 31.60 69.46
06-05-18 31.36 31.60 31.25 63,700 31.30 68.80
06-05-17 32.10 32.18 31.30 127,300 31.36 68.94
06-05-16 32.09 32.38 31.79 153,200 32.25 70.89
06-05-15 31.00 31.69 30.81 130,000 31.66 69.60
06-05-12 32.68 32.72 32.00 81,400 32.10 70.56
Date Open High Low Vol Cls adjCls
06-05-11 32.45 32.91 32.32 89,900 32.37 71.16
06-05-10 32.48 32.48 32.10 59,600 32.26 70.92
06-05-09 32.58 32.84 32.45 70,000 32.65 71.77
06-05-08 33.14 33.46 32.81 79,400 32.87 72.26
06-05-05 33.10 33.58 33.10 114,700 33.11 72.78
06-05-04 32.52 32.97 32.43 117,700 32.82 72.15
06-05-03 31.72 31.96 31.60 76,600 31.95 70.23
06-05-02 31.85 32.00 31.67 114,900 32.00 70.34
06-05-01 31.92 31.93 31.11 194,300 31.57 69.40
Date Open High Low Vol Cls adjCls
06-04-28 32.07 32.61 31.91 110,800 32.16 70.70
06-04-27 32.30 32.71 32.04 123,300 32.15 70.67
06-04-26 33.11 33.56 33.02 98,900 33.04 72.63
06-04-25 33.78 33.88 33.07 100,400 33.41 73.44
06-04-24 33.90 33.90 33.45 130,100 33.67 74.01
06-04-21 33.49 33.49 33.02 101,900 33.32 73.25
06-04-20 33.25 33.31 32.74 188,000 33.07 72.70
06-04-19 33.01 33.17 32.11 305,800 32.53 71.51
06-04-18 31.19 31.66 30.88 291,400 31.58 69.42
Date Open High Low Vol Cls adjCls
06-04-17 29.43 29.94 28.80 406,900 29.80 65.51
06-04-13 31.20 31.30 30.16 252,800 30.34 66.69
06-04-12 32.00 32.15 30.97 365,600 30.97 68.08
06-04-11 33.45 33.45 32.65 105,500 32.70 71.88
06-04-10 33.50 33.86 33.20 103,300 33.23 73.05
06-04-07 33.72 34.00 33.25 132,400 33.56 73.77
06-04-06 34.97 34.97 34.10 118,700 34.34 75.49
06-04-05 34.17 35.05 34.11 131,900 35.05 77.05
06-04-04 33.75 33.91 33.51 93,900 33.70 74.08
Date Open High Low Vol Cls adjCls
06-04-03 33.89 34.12 33.70 139,200 33.72 74.12
06-03-31 33.15 33.57 33.00 93,000 33.49 73.62
06-03-30 33.11 33.50 32.70 270,200 33.20 72.98
06-03-29 34.14 34.56 34.00 127,200 34.09 74.94
06-03-28 34.48 34.90 34.43 75,700 34.54 75.93
06-03-27 34.65 34.79 34.40 95,800 34.60 76.06
06-03-24 34.69 34.98 34.65 73,600 34.83 76.56
06-03-23 35.05 35.24 34.84 65,900 34.94 76.81
06-03-22 34.98 35.24 34.82 63,700 35.07 77.09
Date Open High Low Vol Cls adjCls
06-03-21 34.70 35.36 34.66 113,800 35.10 77.16
06-03-20 35.50 35.54 34.81 119,700 35.01 76.96
06-03-17 35.56 35.88 35.39 133,500 35.81 78.72
06-03-16 35.00 35.26 34.75 66,300 34.82 76.54
06-03-15 34.90 35.09 34.81 69,900 34.96 76.85
06-03-14 34.70 35.20 34.60 101,600 35.15 77.27
06-03-13 35.18 35.25 34.79 160,400 34.95 76.83
06-03-10 35.90 35.95 35.45 92,100 35.61 78.28
06-03-09 36.40 36.44 35.63 88,400 35.70 78.48
Date Open High Low Vol Cls adjCls
06-03-08 36.00 36.40 35.26 157,000 36.15 79.47
06-03-07 36.26 36.50 35.66 146,700 35.82 78.74
06-03-06 37.25 37.25 36.77 104,600 36.80 80.90
06-03-03 37.32 37.76 36.99 170,200 37.45 82.32
06-03-02 37.04 37.17 36.81 213,600 37.08 81.51
06-03-01 39.15 39.23 38.80 189,700 39.23 82.94
06-02-28 38.60 38.88 38.34 205,400 38.52 81.44
06-02-27 38.86 38.89 38.20 279,200 38.58 81.57
06-02-24 39.34 39.48 39.15 146,100 39.16 82.79
Date Open High Low Vol Cls adjCls
06-02-23 39.51 39.59 39.20 148,200 39.50 83.51
06-02-22 39.13 39.69 39.13 165,500 39.45 83.40
06-02-21 39.44 40.03 39.35 204,000 39.71 83.95
06-02-17 38.50 39.69 38.43 252,500 39.26 83.00
06-02-16 38.70 39.30 38.34 200,100 39.20 82.88
06-02-15 38.92 39.28 38.42 118,200 38.70 81.82
06-02-14 37.50 39.38 37.50 152,000 38.90 82.24
06-02-13 38.18 38.34 37.64 113,000 37.70 79.70
06-02-10 37.87 37.94 37.25 109,100 37.64 79.58
Date Open High Low Vol Cls adjCls
06-02-09 38.34 38.67 37.86 100,400 37.93 80.19
06-02-08 38.00 38.35 37.54 134,000 38.01 80.36
06-02-07 38.34 38.78 37.05 329,000 37.14 78.52
06-02-06 38.70 38.95 38.42 76,600 38.58 81.57
06-02-03 38.30 38.90 38.30 84,600 38.73 81.88
06-02-02 38.65 39.03 38.25 181,500 38.30 80.97
06-02-01 39.89 40.00 38.79 118,600 38.86 82.16
06-01-31 39.96 40.03 39.60 101,300 39.97 84.50
06-01-30 39.78 40.35 39.71 127,900 40.30 85.20
Date Open High Low Vol Cls adjCls
06-01-27 40.16 40.59 39.90 112,300 39.92 84.40
06-01-26 40.13 40.60 39.59 135,400 40.59 85.81
06-01-25 41.00 41.02 39.80 134,100 40.18 84.95
06-01-24 41.25 41.29 40.56 385,200 40.73 86.11
06-01-23 38.98 39.47 38.66 205,000 39.45 83.40
06-01-20 38.40 38.66 38.17 144,400 38.44 81.27
06-01-19 38.07 38.65 37.97 117,700 38.15 80.66
06-01-18 38.00 38.26 37.31 129,900 37.47 79.22
06-01-17 38.18 38.66 38.01 181,700 38.62 81.65
Date Open High Low Vol Cls adjCls
06-01-13 37.12 37.81 37.00 104,500 37.70 79.70
06-01-12 37.95 37.95 37.22 178,400 37.26 78.77
06-01-11 37.58 38.27 37.54 181,800 38.17 80.70
06-01-10 37.75 38.38 37.58 113,200 38.01 80.36
06-01-09 38.15 38.68 38.02 104,000 38.34 81.06
06-01-06 38.83 38.83 38.38 138,600 38.48 81.35
06-01-05 38.81 38.97 38.50 159,600 38.50 81.40
06-01-04 39.64 39.90 39.39 185,400 39.71 83.95
06-01-03 38.84 39.60 38.20 246,500 39.31 83.11
Date Open High Low Vol Cls adjCls
05-12-30 38.25 38.25 37.57 132,100 37.92 80.17
05-12-29 38.01 38.20 37.62 100,200 37.68 79.66
05-12-28 38.10 38.38 37.64 116,000 38.01 80.36
05-12-27 38.47 38.50 37.48 145,900 37.57 79.43
05-12-23 38.09 38.32 37.80 103,500 38.27 80.91
05-12-22 38.19 38.56 38.10 162,500 38.41 81.21
05-12-21 38.80 39.10 38.35 155,800 38.49 81.38
05-12-20 39.51 39.69 38.92 105,000 39.00 82.45
05-12-19 38.96 39.50 38.94 172,700 39.08 82.62
Date Open High Low Vol Cls adjCls
05-12-16 39.99 40.26 39.90 153,800 40.00 84.57
05-12-15 40.51 40.75 40.20 117,800 40.48 85.58
05-12-14 40.39 40.70 40.31 183,500 40.53 85.69
05-12-13 41.23 41.25 40.79 106,600 40.96 86.60
05-12-12 41.25 41.75 41.25 89,000 41.68 88.12
05-12-09 40.91 41.24 40.05 129,100 41.06 86.81
05-12-08 41.44 41.55 40.71 124,800 40.85 86.36
05-12-07 41.95 41.97 41.01 145,900 41.10 86.89
05-12-06 41.88 42.25 41.78 138,400 42.20 89.22
Date Open High Low Vol Cls adjCls
05-12-05 42.26 42.65 42.15 169,100 42.43 89.71
05-12-02 42.50 43.37 42.25 179,900 43.25 91.44
05-12-01 41.75 43.00 41.75 246,700 43.00 90.91
05-11-30 40.35 41.40 40.35 121,800 41.36 87.44
05-11-29 41.24 41.53 40.47 151,500 40.70 86.05
05-11-28 41.55 41.66 40.51 208,100 40.73 86.11
05-11-25 41.66 42.30 41.56 111,600 42.20 89.22
05-11-23 43.50 43.67 43.00 265,400 43.40 88.58
05-11-22 44.25 44.46 43.91 213,000 44.18 90.18
Date Open High Low Vol Cls adjCls
05-11-21 43.95 44.70 43.75 200,600 44.35 90.52
05-11-18 43.89 44.08 43.30 188,000 44.02 89.85
05-11-17 42.27 43.46 42.11 260,400 42.92 87.60
05-11-16 41.49 42.75 40.80 240,900 42.67 87.09
05-11-15 42.42 42.84 41.50 230,700 41.57 84.85
05-11-14 44.26 44.34 42.52 408,300 42.89 87.54
05-11-11 42.23 44.38 42.10 439,000 44.10 90.01
05-11-10 43.01 43.72 42.68 361,900 43.35 88.48
05-11-09 42.02 43.89 41.85 379,300 43.35 88.48
Date Open High Low Vol Cls adjCls
05-11-08 40.70 41.62 40.25 225,200 41.36 84.42
05-11-07 40.91 41.25 40.60 113,500 40.91 83.50
05-11-04 40.75 41.10 40.14 184,000 40.30 82.26
05-11-03 41.20 41.87 41.20 160,400 41.52 84.75
05-11-02 38.97 40.88 38.73 202,900 40.70 83.07
05-11-01 39.19 39.26 38.91 188,800 39.10 79.81
05-10-31 39.44 40.09 39.30 149,800 39.71 81.05
05-10-28 38.43 39.45 38.16 131,000 39.26 80.13
05-10-27 38.96 39.23 38.15 144,400 38.44 78.46
Date Open High Low Vol Cls adjCls
05-10-26 40.19 40.60 39.75 180,700 39.91 81.46
05-10-25 39.87 40.14 39.05 180,800 39.85 81.34
05-10-24 38.03 39.48 37.89 212,100 39.48 80.58
05-10-21 36.28 37.54 36.16 164,900 37.26 76.05
05-10-20 37.43 37.99 36.49 224,500 36.50 74.50
05-10-19 36.00 37.74 35.89 275,200 37.55 76.64
05-10-18 37.26 38.00 36.55 319,300 36.63 74.77
05-10-17 38.43 38.81 38.26 180,200 38.65 78.89
05-10-14 38.04 39.17 37.32 280,500 39.17 79.95
Date Open High Low Vol Cls adjCls
05-10-13 37.25 37.69 36.50 539,300 37.65 76.85
05-10-12 40.55 40.63 38.93 341,200 39.14 79.89
05-10-11 40.73 41.47 40.68 153,400 41.32 84.34
05-10-10 40.69 40.94 40.04 197,200 40.47 82.60
05-10-07 40.73 41.46 40.55 212,000 40.68 83.03
05-10-06 39.59 40.98 39.42 337,900 39.88 81.40
05-10-05 41.73 41.85 40.05 339,300 40.32 82.30
05-10-04 43.51 43.57 41.77 421,200 41.96 85.65
05-10-03 43.94 44.10 43.50 135,500 43.50 88.79
Date Open High Low Vol Cls adjCls
05-09-30 44.18 44.36 43.94 79,700 44.12 90.05
05-09-29 44.97 44.97 44.10 135,500 44.62 91.07
05-09-28 43.90 44.45 43.76 110,500 44.37 90.56
05-09-27 43.73 44.06 43.52 113,900 43.90 89.61
05-09-26 44.16 44.20 43.67 181,000 43.90 89.61
05-09-23 45.10 45.10 44.22 196,100 44.42 90.67
05-09-22 46.49 46.50 44.85 288,600 45.65 93.18
05-09-21 45.96 46.00 45.36 377,500 45.81 93.50
05-09-20 44.98 45.23 44.28 244,400 44.73 91.30
Date Open High Low Vol Cls adjCls
05-09-19 43.82 44.47 43.78 182,300 44.46 90.75
05-09-16 43.68 43.92 43.05 126,600 43.53 88.85
05-09-15 44.12 44.15 43.42 160,700 43.68 89.16
05-09-14 43.26 44.18 43.26 144,100 44.00 89.81
05-09-13 43.48 43.48 42.50 228,700 42.86 87.48
05-09-12 44.63 44.69 43.68 187,000 43.80 89.40
05-09-09 44.64 45.00 44.33 147,200 44.87 91.59
05-09-08 45.11 45.14 44.56 138,900 44.77 91.38
05-09-07 45.54 45.58 44.80 250,000 44.90 91.65
Date Open High Low Vol Cls adjCls
05-09-06 45.85 45.94 44.80 263,800 45.19 92.24
05-09-02 46.12 46.12 44.05 314,500 44.63 91.10
05-09-01 46.11 46.11 44.13 420,200 44.91 91.67
05-08-31 45.92 47.10 45.84 554,000 46.76 91.36
05-08-30 43.60 44.96 43.60 454,200 44.79 87.51
05-08-29 43.93 44.50 43.59 365,000 44.50 86.94
05-08-26 42.55 42.70 42.13 312,900 42.55 83.13
05-08-25 44.20 44.20 43.11 431,500 43.20 84.40
05-08-24 44.03 44.85 43.21 947,300 44.26 86.48
Date Open High Low Vol Cls adjCls
05-08-23 41.35 41.48 40.63 400,900 40.67 79.46
05-08-22 41.75 41.87 41.00 201,800 41.04 80.18
05-08-19 41.43 41.87 41.35 184,700 41.60 81.28
05-08-18 42.20 42.34 41.59 197,400 41.97 82.00
05-08-17 42.83 42.97 42.00 278,700 42.06 82.18
05-08-16 44.01 44.44 43.31 338,100 43.52 85.03
05-08-15 43.37 44.15 42.28 522,000 44.06 86.09
05-08-12 43.49 43.63 42.56 157,500 43.22 84.44
05-08-11 42.17 42.80 41.91 132,800 42.75 83.53
Date Open High Low Vol Cls adjCls
05-08-10 42.70 42.75 41.55 262,600 42.28 82.61
05-08-09 41.20 41.28 40.66 162,000 40.83 79.77
05-08-08 41.92 42.60 41.03 157,500 41.15 80.40
05-08-05 42.06 42.55 41.50 104,300 41.90 81.86
05-08-04 41.85 43.42 41.68 249,000 42.77 83.56
05-08-03 41.13 41.54 41.01 105,000 41.15 80.40
05-08-02 41.65 41.80 41.30 121,400 41.46 81.01
05-08-01 42.10 42.43 41.60 115,100 41.70 81.47
05-07-29 42.55 42.98 41.95 138,200 41.98 82.02
Date Open High Low Vol Cls adjCls
05-07-28 41.28 42.10 40.86 131,600 41.94 81.94
05-07-27 41.50 41.69 40.85 143,000 41.02 80.15
05-07-26 42.21 42.37 41.40 237,000 41.40 80.89
05-07-25 42.70 42.95 42.42 112,700 42.67 83.37
05-07-22 42.46 42.81 42.06 125,600 42.33 82.71
05-07-21 43.13 43.34 42.80 113,800 42.93 83.88
05-07-20 43.29 44.09 43.02 123,800 43.90 85.77
05-07-19 43.28 43.39 43.01 94,600 43.23 84.46
05-07-18 44.25 44.25 43.30 154,600 43.40 84.80
Date Open High Low Vol Cls adjCls
05-07-15 43.09 43.52 42.95 112,000 43.52 85.03
05-07-14 44.64 44.80 42.89 253,400 43.00 84.01
05-07-13 44.80 45.07 44.01 131,700 44.19 86.34
05-07-12 44.96 44.96 44.38 161,800 44.62 87.18
05-07-11 45.01 45.12 44.40 163,100 44.55 87.04
05-07-08 44.80 45.01 44.35 155,800 44.85 87.63
05-07-07 43.40 44.33 43.19 125,500 44.20 86.36
05-07-06 44.68 45.20 43.80 266,200 44.26 86.48
05-07-05 43.18 44.50 42.67 376,000 44.30 86.55
Date Open High Low Vol Cls adjCls
05-07-01 42.30 42.46 41.46 302,400 42.29 82.63
05-06-30 40.17 40.60 39.91 134,100 40.24 78.62
05-06-29 40.59 40.67 40.02 190,900 40.33 78.80
05-06-28 40.01 40.24 39.61 144,600 39.79 77.74
05-06-27 40.45 40.68 39.70 189,700 39.98 78.11
05-06-24 40.90 40.90 39.60 182,900 39.70 77.57
05-06-23 40.25 40.88 39.86 323,300 40.59 79.31
05-06-22 38.91 39.99 38.85 500,800 39.83 77.82
05-06-21 37.86 37.86 36.90 223,600 37.02 72.33
Date Open High Low Vol Cls adjCls
05-06-20 38.00 38.15 37.32 239,300 38.06 74.36
05-06-17 37.09 37.98 36.88 381,100 37.50 73.27
05-06-16 36.66 36.86 36.10 552,400 36.15 70.63
05-06-15 38.00 38.49 37.57 352,400 37.63 73.52
05-06-14 38.76 38.98 38.25 273,300 38.32 74.87
05-06-13 39.26 39.40 38.65 406,600 39.26 76.71
05-06-10 40.45 40.56 40.00 181,200 40.14 78.43
05-06-09 40.25 40.92 40.10 248,000 40.62 79.36
05-06-08 40.24 41.38 40.13 347,600 40.87 79.85
Date Open High Low Vol Cls adjCls
05-06-07 44.54 44.54 43.65 453,100 44.02 79.95
05-06-06 44.80 44.94 44.25 230,200 44.53 80.88
05-06-03 44.00 44.70 43.89 217,300 44.15 80.19
05-06-02 43.42 44.14 43.10 314,000 43.98 79.88
05-06-01 42.30 43.00 42.21 294,900 42.25 76.74
05-05-31 43.30 44.40 42.80 310,600 43.45 78.91
05-05-27 44.29 44.82 43.95 187,000 44.34 80.53
05-05-26 43.60 44.59 43.46 217,500 44.48 80.79
05-05-25 43.07 43.85 42.80 261,100 43.28 78.61
Date Open High Low Vol Cls adjCls
05-05-24 42.25 42.50 41.50 201,200 42.28 76.79
05-05-23 41.15 42.19 41.15 165,300 41.83 75.97
05-05-20 41.35 42.10 41.25 170,100 41.37 75.14
05-05-19 41.30 41.59 40.75 263,900 41.19 74.81
05-05-18 43.36 43.69 42.09 242,400 42.50 77.19
05-05-17 41.15 42.61 41.01 228,200 42.44 77.08
05-05-16 40.75 41.50 40.52 185,800 41.42 75.23
05-05-13 41.80 42.09 40.65 275,900 40.99 74.45
05-05-12 43.75 43.75 41.21 382,400 41.87 76.05
Date Open High Low Vol Cls adjCls
05-05-11 44.35 44.72 44.07 164,500 44.14 80.17
05-05-10 45.21 46.00 44.96 209,500 45.10 81.91
05-05-09 46.01 46.45 45.50 130,800 46.21 83.93
05-05-06 45.75 45.98 45.36 110,400 45.93 83.42
05-05-05 44.60 45.63 44.56 164,800 45.00 81.73
05-05-04 43.59 44.44 43.06 186,700 44.41 80.66
05-05-03 44.79 44.79 43.47 140,100 43.75 79.46
05-05-02 44.01 45.29 43.50 179,200 45.04 81.80
05-04-29 44.05 44.42 43.12 275,800 43.91 79.75
Date Open High Low Vol Cls adjCls
05-04-28 44.14 44.18 42.51 449,600 42.90 77.92
05-04-27 45.51 45.69 44.61 354,600 44.80 81.37
05-04-26 46.59 46.89 45.98 240,300 46.00 83.55
05-04-25 46.71 47.99 46.60 211,700 47.26 85.83
05-04-22 47.75 48.34 47.26 215,200 47.52 86.31
05-04-21 47.74 48.61 46.60 257,300 48.48 88.05
05-04-20 48.13 49.49 47.31 260,500 47.54 86.34
05-04-19 47.27 49.00 47.16 227,700 48.87 88.76
05-04-18 44.95 47.00 44.12 290,600 46.69 84.80
Date Open High Low Vol Cls adjCls
05-04-15 46.96 47.49 45.10 371,000 45.25 82.18
05-04-14 48.83 49.05 46.70 331,400 47.00 85.36
05-04-13 50.23 50.41 48.69 290,700 48.77 88.58
05-04-12 49.79 50.20 49.00 172,000 50.15 91.08
05-04-11 49.35 49.49 48.20 128,400 49.16 89.29
05-04-08 50.00 50.09 48.81 190,800 49.02 89.03
05-04-07 50.92 51.25 49.50 230,300 50.10 90.99
05-04-06 49.20 50.21 48.84 215,300 49.52 89.94
05-04-05 49.06 49.10 48.42 141,400 48.68 88.41
Date Open High Low Vol Cls adjCls
05-04-04 49.98 50.19 49.23 178,000 49.27 89.49
05-04-01 49.90 50.96 49.25 186,600 49.39 89.70
05-03-31 48.00 49.76 47.85 350,900 49.00 88.99
05-03-30 46.15 46.45 45.26 279,500 46.35 84.18
05-03-29 47.20 47.70 46.12 253,900 46.34 84.16
05-03-28 49.05 49.09 47.33 163,000 48.18 87.51
05-03-24 48.90 49.55 48.56 164,100 48.96 88.92
05-03-23 49.29 49.52 48.10 258,200 48.49 88.07
05-03-22 51.72 52.40 50.22 178,500 50.44 91.61
Date Open High Low Vol Cls adjCls
05-03-21 52.20 52.25 51.25 137,000 51.70 93.90
05-03-18 51.95 52.07 50.90 251,300 51.14 92.88
05-03-17 51.78 52.65 51.38 338,600 52.62 95.57
05-03-16 49.90 50.30 49.00 314,700 49.80 90.45
05-03-15 49.75 50.50 48.41 334,600 48.67 88.40
05-03-14 48.79 48.94 47.58 259,000 48.55 88.18
05-03-11 46.64 48.14 46.64 262,500 47.10 85.54
05-03-10 45.05 45.16 43.75 387,100 44.99 81.71
05-03-09 44.89 47.23 44.89 385,500 46.15 83.82
Date Open High Low Vol Cls adjCls
05-03-08 49.10 49.15 47.80 392,500 48.00 87.18
05-03-07 50.90 50.91 48.63 397,500 49.57 90.03
05-03-04 50.50 51.74 49.85 279,700 51.39 93.34
05-03-03 50.50 50.51 48.85 485,000 50.25 91.27
05-03-02 53.92 55.43 53.64 489,700 54.02 91.76
05-03-01 56.00 56.01 53.47 696,100 53.75 91.30
05-02-28 56.25 57.97 56.00 575,400 57.66 97.94
05-02-25 53.80 55.92 53.52 436,600 55.80 94.78
05-02-24 52.05 53.25 51.74 403,000 52.92 89.89
Date Open High Low Vol Cls adjCls
05-02-23 49.20 51.16 48.90 446,800 51.00 86.63
05-02-22 48.60 49.49 48.01 235,300 48.34 82.11
05-02-18 48.50 48.76 47.80 212,200 47.99 81.51
05-02-17 49.15 49.89 48.22 230,100 48.26 81.97
05-02-16 48.10 49.00 47.01 318,400 48.92 83.09
05-02-15 49.00 49.44 48.37 276,300 48.70 82.72
05-02-14 48.00 48.15 47.30 211,100 47.79 81.17
05-02-11 47.34 47.50 45.96 285,700 46.73 79.37
05-02-10 45.98 47.05 45.89 256,900 47.01 79.85
Date Open High Low Vol Cls adjCls
05-02-09 45.08 46.58 44.75 249,900 45.30 76.94
05-02-08 45.02 45.60 44.76 251,900 45.53 77.33
05-02-07 46.20 46.64 45.65 241,500 46.40 78.81
05-02-04 47.68 48.49 46.96 321,900 47.39 80.49
05-02-03 47.49 49.68 47.26 364,800 49.17 83.52
05-02-02 52.70 54.12 52.50 314,100 53.95 81.69
05-02-01 51.50 52.05 51.20 335,300 51.90 78.59
05-01-31 50.00 51.29 49.55 310,700 50.75 76.85
05-01-28 47.00 49.00 46.25 456,100 48.40 73.29
Date Open High Low Vol Cls adjCls
05-01-27 46.05 47.20 45.94 214,200 46.95 71.09
05-01-26 43.50 45.01 43.50 141,300 44.83 67.88
05-01-25 43.41 44.14 43.35 147,100 43.50 65.87
05-01-24 44.40 44.50 43.32 176,100 43.40 65.72
05-01-21 44.50 45.50 44.19 197,100 44.78 67.81
05-01-20 45.60 46.14 44.71 315,200 44.95 68.06
05-01-19 48.30 48.80 47.20 114,900 47.72 72.26
05-01-18 49.45 49.51 47.71 251,600 47.87 72.49
05-01-14 48.33 48.95 47.87 227,800 48.75 73.82
Date Open High Low Vol Cls adjCls
05-01-13 46.75 48.50 46.35 269,200 47.69 72.21
05-01-12 44.92 46.16 44.51 216,100 46.06 69.74
05-01-11 44.70 45.19 44.05 176,400 44.67 67.64
05-01-10 44.28 45.10 43.60 169,800 44.82 67.87
05-01-07 45.32 45.38 43.25 230,100 43.40 65.72
05-01-06 44.47 44.97 43.62 242,800 44.86 67.93
05-01-05 43.29 43.72 42.00 389,100 43.10 65.26
05-01-04 41.60 43.51 40.65 353,100 41.24 62.45
05-01-03 44.13 44.14 41.68 413,700 42.48 64.32
Date Open High Low Vol Cls adjCls
04-12-31 44.62 45.24 44.20 93,500 44.36 67.17
04-12-30 44.99 45.20 44.45 139,300 44.82 67.87
04-12-29 45.33 45.92 44.50 287,600 45.46 68.84
04-12-28 45.75 47.80 45.28 284,800 47.63 72.12
04-12-27 47.47 47.48 43.56 476,200 44.40 67.23
04-12-23 49.20 49.30 46.75 280,200 47.51 71.94
04-12-22 51.88 52.37 50.75 194,000 51.35 75.03
04-12-21 51.33 52.42 51.27 109,500 52.40 76.56
04-12-20 50.52 51.12 50.50 111,700 50.96 74.46
Date Open High Low Vol Cls adjCls
04-12-17 49.75 50.67 49.08 265,800 50.40 73.64
04-12-16 51.51 52.37 51.40 214,700 51.46 75.19
04-12-15 51.40 53.54 51.12 263,800 53.35 77.95
04-12-14 53.20 53.80 50.28 344,000 50.83 74.27
04-12-13 49.50 53.39 49.50 485,000 52.81 77.16
04-12-10 51.65 51.70 49.99 444,400 50.31 73.51
04-12-09 54.30 54.49 51.88 395,800 52.85 77.22
04-12-08 55.25 56.28 54.35 436,600 55.54 81.15
04-12-07 58.85 58.91 56.40 237,400 56.45 82.48
Date Open High Low Vol Cls adjCls
04-12-06 58.42 58.60 57.50 181,600 57.72 84.34
04-12-03 55.05 57.59 54.89 297,200 57.35 83.80
04-12-02 58.13 58.29 53.90 427,900 54.75 80.00
04-12-01 61.00 61.18 57.41 305,500 57.65 84.23
04-11-30 60.50 60.96 59.67 170,300 60.05 87.74
04-11-29 61.65 62.33 61.52 166,800 61.53 89.90
04-11-26 62.09 64.20 62.05 101,300 63.53 87.81
04-11-24 61.10 62.20 61.00 170,700 61.79 85.40
04-11-23 61.80 62.47 61.42 206,500 61.91 85.57
Date Open High Low Vol Cls adjCls
04-11-22 61.30 62.90 61.12 282,300 62.80 83.35
04-11-19 59.15 59.90 58.95 126,000 59.48 78.94
04-11-18 58.88 59.25 58.40 198,400 58.70 77.90
04-11-17 58.05 59.58 57.91 247,900 59.40 78.83
04-11-16 57.35 57.96 56.87 280,100 57.40 76.18
04-11-15 59.00 60.16 58.26 394,500 58.26 77.32
04-11-12 57.62 58.45 56.57 200,400 58.35 77.44
04-11-11 55.75 57.80 55.75 189,600 57.80 76.71
04-11-10 54.38 55.48 54.18 191,900 55.40 73.52
Date Open High Low Vol Cls adjCls
04-11-09 53.53 53.95 53.00 142,800 53.70 71.27
04-11-08 53.15 53.29 52.25 144,800 53.00 70.34
04-11-05 52.75 52.75 51.18 107,700 51.43 68.26
04-11-04 50.85 52.00 49.91 133,600 51.35 68.15
04-11-03 51.09 51.35 49.63 241,600 50.08 66.46
04-11-02 49.22 49.46 48.29 201,300 48.44 64.29
04-11-01 50.08 51.37 49.20 146,900 49.65 65.89
04-10-29 49.31 50.35 49.14 82,700 50.08 66.46
04-10-28 48.40 50.06 48.13 182,900 49.30 65.43
Date Open High Low Vol Cls adjCls
04-10-27 53.00 53.16 50.20 240,100 50.33 66.80
04-10-26 52.20 53.57 51.53 107,700 53.54 71.06
04-10-25 52.84 52.85 51.70 78,500 52.38 69.52
04-10-22 53.04 53.73 52.10 141,000 52.42 69.57
04-10-21 51.50 51.75 50.88 144,500 51.71 68.63
04-10-20 47.35 49.61 47.35 169,100 49.41 65.57
04-10-19 48.67 48.83 47.55 115,500 48.06 63.78
04-10-18 49.50 50.00 48.97 126,000 49.24 65.35
04-10-15 48.15 49.20 47.72 126,400 48.98 65.00
Date Open High Low Vol Cls adjCls
04-10-14 44.87 48.35 44.80 390,400 47.80 63.44
04-10-13 48.35 48.36 44.83 417,600 46.48 61.69
04-10-12 49.16 49.70 47.21 503,300 48.61 64.51
04-10-11 54.10 54.11 52.27 196,000 52.42 69.57
04-10-08 52.87 54.89 52.50 139,700 54.55 72.40
04-10-07 54.39 54.43 52.75 151,800 53.07 70.43
04-10-06 53.15 54.20 52.58 181,400 54.10 71.80
04-10-05 51.74 52.99 51.30 141,300 52.34 69.46
04-10-04 49.00 50.98 48.99 162,300 50.60 67.15
Date Open High Low Vol Cls adjCls
04-10-01 47.50 48.12 47.35 59,000 48.10 63.84
04-09-30 46.61 47.35 46.61 61,800 47.19 62.63
04-09-29 46.11 46.40 45.61 71,900 46.24 61.37
04-09-28 47.24 47.40 44.50 232,900 46.02 61.08
04-09-27 47.10 47.47 46.51 115,600 47.10 62.51
04-09-24 45.61 46.25 45.50 117,100 46.00 61.05
04-09-23 44.90 45.03 44.22 137,500 44.69 59.31
04-09-22 43.85 44.34 43.50 113,400 44.28 58.77
04-09-21 43.44 43.88 42.86 137,300 43.85 58.20
Date Open High Low Vol Cls adjCls
04-09-20 41.45 42.45 41.38 105,300 42.11 55.89
04-09-17 40.55 41.33 40.50 83,100 41.26 54.76
04-09-16 40.50 40.93 40.26 81,800 40.62 53.91
04-09-15 39.58 40.54 39.53 146,000 40.24 53.40
04-09-14 39.32 39.64 39.09 101,500 39.53 52.46
04-09-13 39.42 40.03 38.68 122,000 39.90 52.95
04-09-10 40.65 40.86 38.87 161,200 38.99 51.75
04-09-09 38.69 39.60 38.51 153,400 39.60 52.56
04-09-08 39.29 39.49 38.55 97,800 39.22 52.05
Date Open High Low Vol Cls adjCls
04-09-07 40.49 41.10 40.25 107,500 40.90 54.28
04-09-03 39.50 39.71 39.28 33,700 39.46 52.37
04-09-02 39.85 39.90 39.18 76,900 39.55 52.49
04-09-01 38.14 38.79 38.11 56,600 38.55 51.16
04-08-31 37.04 37.66 36.80 59,900 37.62 49.93
04-08-30 37.46 37.68 37.05 61,500 37.12 49.26
04-08-27 38.00 38.39 38.00 40,100 38.00 50.43
04-08-26 38.48 38.49 37.55 65,900 37.95 50.37
04-08-25 39.78 39.88 39.34 73,800 39.61 50.45
Date Open High Low Vol Cls adjCls
04-08-24 39.18 39.50 39.08 134,200 39.31 50.06
04-08-23 40.30 40.54 39.59 104,200 39.65 50.50
04-08-20 39.86 40.32 39.70 82,900 40.05 51.01
04-08-19 39.04 40.75 39.04 197,700 39.77 50.65
04-08-18 38.28 38.49 37.70 116,500 38.49 49.02
04-08-17 38.41 38.90 37.82 101,300 37.82 48.17
04-08-16 37.60 38.11 37.41 59,700 38.11 48.53
04-08-13 37.12 37.15 36.36 100,700 36.71 46.75
04-08-12 36.30 36.50 35.50 39,400 35.50 45.21
Date Open High Low Vol Cls adjCls
04-08-11 36.00 36.59 35.66 49,900 36.58 46.59
04-08-10 36.05 36.59 35.87 39,000 36.33 46.27
04-08-09 35.75 36.44 35.42 83,300 35.97 45.81
04-08-06 35.70 35.85 34.25 118,900 34.48 43.91
04-08-05 36.61 36.80 35.05 135,700 35.25 44.89
04-08-04 36.60 37.00 36.20 50,600 36.21 46.12
04-08-03 37.30 37.31 35.70 257,300 36.69 46.73
04-08-02 38.00 38.32 37.45 133,300 37.81 48.15
04-07-30 38.30 38.75 38.22 49,400 38.35 48.84
Date Open High Low Vol Cls adjCls
04-07-29 37.30 38.21 37.30 71,800 38.02 48.42
04-07-28 37.01 38.14 36.92 65,000 38.03 48.43
04-07-27 35.73 36.88 35.73 82,500 36.75 46.80
04-07-26 37.00 37.20 35.75 72,100 35.83 45.63
04-07-23 36.40 37.20 36.35 58,600 36.95 47.06
04-07-22 37.61 37.74 36.00 94,200 36.68 46.71
04-07-21 38.64 39.15 37.86 102,600 38.00 48.39
04-07-20 37.05 37.90 36.91 112,100 37.86 48.22
04-07-19 36.91 37.50 36.65 61,400 37.33 47.54
Date Open High Low Vol Cls adjCls
04-07-16 38.15 38.22 37.20 50,500 37.37 47.59
04-07-15 37.18 37.79 36.86 82,000 37.19 47.36
04-07-14 35.00 36.90 34.60 182,700 36.28 46.20
04-07-13 36.00 36.30 35.59 147,000 35.59 45.33
04-07-12 38.78 39.10 36.80 217,300 37.40 47.63
04-07-09 39.13 39.79 39.00 139,500 39.60 50.43
04-07-08 37.18 37.65 37.18 88,100 37.30 47.50
04-07-07 36.10 36.94 36.04 88,400 36.64 46.66
04-07-06 34.99 35.50 34.76 67,100 35.31 44.97
Date Open High Low Vol Cls adjCls
04-07-02 34.54 34.60 34.04 50,500 34.18 43.53
04-07-01 34.46 35.19 34.46 66,800 34.67 44.15
04-06-30 34.38 34.60 34.00 55,600 34.51 43.95
04-06-29 34.10 34.40 33.81 65,100 34.00 43.30
04-06-28 33.49 33.85 33.40 75,100 33.69 42.91
04-06-25 32.39 32.97 32.39 47,700 32.84 41.82
04-06-24 32.00 32.40 31.81 69,800 31.84 40.55
04-06-23 31.10 31.90 31.10 87,800 31.77 40.46
04-06-22 30.77 31.07 30.40 114,200 30.90 39.35
Date Open High Low Vol Cls adjCls
04-06-21 31.65 32.19 31.37 86,800 31.61 40.26
04-06-18 32.46 32.98 32.10 134,700 32.62 41.54
04-06-17 31.35 32.59 31.10 169,900 32.51 41.40
04-06-16 39.26 40.13 39.25 97,100 40.02 40.38
04-06-15 37.87 38.65 37.87 129,400 38.45 38.80
04-06-14 37.85 38.18 37.58 102,500 37.75 38.09
04-06-10 38.10 38.55 38.08 86,200 38.10 38.45
04-06-09 39.50 39.70 38.30 76,200 38.45 38.80
04-06-08 38.94 39.75 38.94 74,300 39.48 39.84
Date Open High Low Vol Cls adjCls
04-06-07 38.20 38.99 38.20 85,000 38.94 39.29
04-06-04 38.89 38.89 38.10 66,600 38.45 38.80
04-06-03 37.00 39.20 37.00 147,700 38.69 39.04
04-06-02 38.60 38.63 36.60 117,100 36.80 37.13
04-06-01 36.50 37.92 36.27 178,900 37.75 38.09
04-05-28 35.10 35.37 34.70 116,500 35.22 35.54
04-05-27 33.90 34.34 33.69 76,600 34.28 34.59
04-05-26 33.74 33.75 33.20 47,700 33.44 33.74
04-05-25 33.25 33.84 33.10 87,400 33.64 33.95
Date Open High Low Vol Cls adjCls
04-05-24 32.90 33.50 32.56 99,100 32.69 32.99
04-05-21 32.20 32.34 31.78 71,800 32.16 32.45
04-05-20 31.93 32.20 31.62 72,700 31.63 31.92
04-05-19 31.40 32.18 31.40 87,200 31.89 32.18
04-05-18 30.27 30.75 29.75 92,000 30.62 30.90
04-05-17 30.51 30.70 30.15 80,300 30.30 30.58
04-05-14 29.84 30.59 29.83 88,600 30.28 30.56
04-05-13 28.75 29.35 28.65 85,600 29.32 29.59
04-05-12 27.69 27.79 26.80 54,800 27.61 27.86
Date Open High Low Vol Cls adjCls
04-05-11 27.10 27.10 26.50 39,200 26.80 27.04
04-05-10 26.15 26.15 24.36 115,800 25.54 25.77
04-05-07 26.95 27.24 26.74 67,200 26.78 27.02
04-05-06 27.86 27.86 27.15 56,800 27.65 27.90
04-05-05 28.32 28.33 27.60 51,300 27.60 27.85
04-05-04 27.76 27.82 27.21 61,000 27.50 27.75
04-05-03 25.97 26.25 25.42 73,300 26.23 26.47
04-04-30 25.92 26.35 25.25 58,500 25.45 25.68
04-04-29 26.84 27.49 25.34 153,300 25.94 26.18
Date Open High Low Vol Cls adjCls
04-04-28 28.00 28.13 27.21 90,200 27.21 27.46
04-04-27 29.41 29.55 29.00 32,400 29.13 29.40
04-04-26 29.88 30.63 29.81 29,700 29.96 30.23
04-04-23 29.57 30.07 29.56 26,300 29.78 30.05
04-04-22 29.19 29.89 29.19 68,300 29.80 30.07
04-04-21 29.53 29.63 29.01 30,500 29.48 29.75
04-04-20 30.10 30.70 30.07 90,800 30.08 30.35
04-04-19 28.15 29.02 28.15 31,700 29.00 29.26
04-04-16 28.25 28.61 28.23 25,000 28.48 28.74
Date Open High Low Vol Cls adjCls
04-04-15 28.63 28.97 27.85 54,400 28.25 28.51
04-04-14 28.45 28.75 28.00 48,700 28.47 28.73
04-04-13 30.45 30.65 28.90 55,800 28.95 29.21
04-04-12 29.85 30.20 29.62 41,800 30.20 30.47
04-04-08 30.10 30.22 29.65 30,600 29.80 30.07
04-04-07 30.10 30.25 29.61 21,600 30.00 30.27
04-04-06 30.00 30.45 29.75 28,700 30.26 30.54
04-04-05 30.60 31.10 30.60 39,500 30.72 31.00
04-04-02 30.02 30.46 29.86 41,000 30.40 30.68
Date Open High Low Vol Cls adjCls
04-04-01 29.67 29.69 29.40 53,100 29.40 29.67
04-03-31 28.45 28.95 28.45 52,000 28.85 29.11
04-03-30 28.22 28.74 28.10 47,200 28.61 28.87
04-03-29 28.10 28.63 28.10 41,700 28.62 28.88
04-03-26 26.77 27.38 26.77 43,800 27.37 27.62
04-03-25 27.00 27.37 26.82 38,900 27.15 27.40
04-03-24 26.94 27.34 26.80 55,400 26.86 27.10
04-03-23 26.02 26.64 25.80 72,500 26.44 26.68
04-03-22 26.66 26.66 25.10 157,800 26.04 26.28
Date Open High Low Vol Cls adjCls
04-03-19 27.85 28.09 27.50 89,700 27.67 27.92
04-03-18 29.16 29.20 28.60 33,400 28.88 29.14
04-03-17 28.92 29.60 28.80 45,100 29.39 29.66
04-03-16 29.29 29.84 29.10 95,800 29.55 29.82
04-03-15 28.52 28.99 28.25 114,200 28.34 28.60
04-03-12 29.50 30.00 29.45 74,500 29.98 30.25
04-03-11 28.86 30.00 28.60 102,700 29.28 29.55
04-03-10 31.00 31.87 30.20 112,900 30.22 30.49
04-03-09 35.60 35.89 35.15 85,900 35.25 31.03
Date Open High Low Vol Cls adjCls
04-03-08 34.95 35.63 34.95 70,500 35.10 30.90
04-03-05 33.70 34.00 33.65 42,500 33.85 29.80
04-03-04 32.99 33.52 32.97 46,100 32.97 29.02
04-03-03 33.25 33.37 32.40 85,200 32.69 28.78
04-03-02 33.10 34.30 33.10 73,400 33.92 29.86
04-03-01 32.70 32.80 32.35 102,600 32.54 28.64
04-02-27 32.00 32.45 31.80 71,900 32.45 28.57
04-02-26 30.64 31.08 30.50 25,300 30.95 27.24
04-02-25 30.70 30.78 30.45 21,600 30.74 27.06
Date Open High Low Vol Cls adjCls
04-02-24 30.45 30.81 30.10 31,200 30.53 26.87
04-02-23 31.40 31.75 31.00 49,600 31.02 27.31
04-02-20 30.94 30.99 30.40 33,800 30.70 27.02
04-02-19 30.65 30.70 30.11 31,400 30.35 26.72
04-02-18 31.10 31.11 30.26 33,700 30.28 26.65
04-02-17 30.35 30.50 30.14 31,100 30.30 26.67
04-02-13 30.40 30.40 29.15 108,200 29.49 25.96
04-02-12 30.25 31.24 30.25 77,100 31.02 27.31
04-02-11 29.80 30.85 29.76 45,800 30.57 26.91
Date Open High Low Vol Cls adjCls
04-02-10 29.80 29.80 29.22 66,200 29.61 26.07
04-02-09 30.00 30.47 29.90 41,600 30.36 26.73
04-02-06 29.35 29.58 29.25 49,700 29.58 26.04
04-02-05 29.20 29.47 29.07 67,600 29.18 25.69
04-02-04 29.44 29.44 28.75 42,900 28.86 25.40
04-02-03 29.68 29.74 29.20 75,600 29.47 25.94
04-02-02 29.71 29.86 29.21 49,400 29.21 25.71
04-01-30 28.90 29.35 28.87 50,200 29.35 25.84
04-01-29 28.45 28.60 27.52 115,500 27.77 24.45
Date Open High Low Vol Cls adjCls
04-01-28 30.55 30.55 29.38 77,600 29.47 25.94
04-01-27 30.50 31.20 30.50 32,100 30.96 27.25
04-01-26 30.91 30.96 30.50 44,100 30.70 27.02
04-01-23 30.75 31.30 30.60 50,300 30.80 27.11
04-01-22 30.37 30.54 30.02 24,600 30.02 26.43
04-01-21 30.16 30.48 29.91 36,400 30.42 26.78
04-01-20 30.26 30.70 30.14 43,900 30.48 26.83
04-01-16 29.60 29.95 29.21 40,500 29.85 26.28
04-01-15 30.19 30.19 29.76 39,100 29.86 26.29
Date Open High Low Vol Cls adjCls
04-01-14 29.50 29.66 29.23 59,100 29.66 26.11
04-01-13 29.20 29.30 28.95 37,100 29.08 25.60
04-01-12 28.67 29.16 28.00 53,000 28.45 25.04
04-01-09 27.30 27.73 26.90 60,400 26.90 23.68
04-01-08 27.30 27.65 26.83 42,000 27.65 24.34
04-01-07 26.85 27.00 26.40 49,000 26.70 23.50
04-01-06 25.63 26.08 25.50 64,100 25.77 22.68
04-01-05 26.05 26.79 26.05 34,900 26.74 23.54
04-01-02 25.77 26.20 25.77 35,900 25.94 22.83
Date Open High Low Vol Cls adjCls
03-12-31 25.55 25.60 25.41 21,000 25.47 22.42
03-12-30 25.40 25.90 25.32 71,600 25.64 22.57
03-12-29 27.18 27.20 26.40 52,900 26.55 23.37
03-12-26 27.05 27.69 27.05 23,500 27.40 24.12
03-12-24 26.20 26.92 26.13 15,300 26.89 23.67
03-12-23 26.10 26.39 25.95 29,100 26.20 23.06
03-12-22 26.21 26.65 25.85 21,100 26.10 22.98
03-12-19 26.45 27.00 26.35 49,900 26.35 23.20
03-12-18 26.16 26.64 26.16 38,100 26.63 23.44
Date Open High Low Vol Cls adjCls
03-12-17 25.14 25.65 24.97 33,100 25.49 22.44
03-12-16 24.97 25.40 24.76 56,100 25.38 22.34
03-12-15 25.18 25.30 24.70 52,800 24.75 21.79
03-12-12 23.80 24.30 23.80 68,100 24.22 21.32
03-12-11 24.10 24.60 23.89 53,400 24.50 21.57
03-12-10 25.10 25.24 24.33 73,400 24.66 21.71
03-12-09 24.24 25.20 24.24 106,600 24.95 21.96
03-12-08 23.26 24.18 23.00 99,000 24.15 21.26
03-12-05 23.20 23.88 23.20 95,500 23.56 20.74
Date Open High Low Vol Cls adjCls
03-12-04 22.00 22.80 21.90 126,500 22.61 19.90
03-12-03 21.08 21.09 20.73 27,600 20.73 18.25
03-12-02 20.72 21.13 20.70 19,200 21.07 18.55
03-12-01 21.00 21.13 20.65 60,600 20.92 18.42
03-11-28 21.20 21.20 21.00 14,300 21.20 18.66
03-11-26 21.50 21.84 21.50 76,200 21.70 17.96
03-11-25 21.41 21.48 21.39 48,100 21.44 17.74
03-11-24 21.11 21.13 21.02 37,800 21.07 17.44
03-11-21 21.10 21.15 20.94 22,100 21.14 17.49
Date Open High Low Vol Cls adjCls
03-11-20 21.35 21.40 21.10 63,100 21.10 17.46
03-11-19 21.15 21.47 21.15 54,200 21.40 17.71
03-11-18 20.80 21.15 20.67 69,800 21.05 17.42
03-11-17 21.15 21.29 20.80 34,900 21.11 17.47
03-11-14 21.15 21.61 21.02 35,600 21.38 17.69
03-11-13 20.63 21.14 20.52 28,400 20.75 17.17
03-11-12 19.90 20.00 19.85 24,300 20.00 16.55
03-11-11 19.78 19.96 19.65 26,800 19.69 16.29
03-11-10 20.29 20.36 20.15 34,600 20.26 16.77
Date Open High Low Vol Cls adjCls
03-11-07 19.84 20.36 19.84 34,100 20.29 16.79
03-11-06 20.30 20.60 20.28 36,900 20.51 16.97
03-11-05 20.19 20.45 20.05 60,500 20.22 16.73
03-11-04 20.00 20.30 19.95 94,500 20.20 16.72
03-11-03 19.47 19.62 19.25 31,500 19.53 16.16
03-10-31 19.46 19.55 19.23 40,100 19.34 16.00
03-10-30 18.62 18.72 18.46 19,300 18.63 15.42
03-10-29 18.60 18.60 18.21 14,800 18.25 15.10
03-10-28 18.97 18.99 18.56 9,200 18.68 15.46
Date Open High Low Vol Cls adjCls
03-10-27 18.95 19.02 18.88 21,200 19.00 15.72
03-10-24 18.34 18.53 18.20 39,100 18.33 15.17
03-10-23 17.44 17.58 17.16 29,200 17.58 14.55
03-10-22 17.55 17.57 17.25 25,200 17.43 14.42
03-10-21 17.54 17.71 17.47 13,200 17.54 14.52
03-10-20 17.57 17.59 17.38 11,600 17.45 14.44
03-10-17 17.66 17.85 17.51 17,000 17.68 14.63
03-10-16 17.50 17.50 17.27 15,000 17.27 14.29
03-10-15 17.75 17.85 17.28 34,600 17.35 14.36
Date Open High Low Vol Cls adjCls
03-10-14 17.19 17.37 17.10 25,200 17.26 14.28
03-10-13 17.10 17.56 17.00 37,400 17.27 14.29
03-10-10 17.27 17.45 17.12 17,900 17.42 14.42
03-10-09 16.82 16.90 16.63 39,600 16.85 13.94
03-10-08 17.50 17.56 16.95 20,900 17.18 14.22
03-10-07 17.71 17.71 17.05 34,700 17.38 14.38
03-10-06 17.08 17.48 16.98 34,400 17.46 14.45
03-10-03 17.00 17.09 16.70 35,400 16.75 13.86
03-10-02 15.88 16.44 15.88 59,200 16.40 13.57
Date Open High Low Vol Cls adjCls
03-10-01 15.84 15.95 15.47 98,300 15.90 13.16
03-09-30 16.95 17.28 16.74 73,900 16.75 13.86
03-09-29 17.44 17.70 17.20 46,500 17.69 14.64
03-09-26 16.95 17.00 16.68 50,300 16.96 14.04
03-09-25 16.90 17.00 16.50 98,600 16.51 13.66
03-09-24 17.94 17.98 17.35 80,000 17.52 14.50
03-09-23 18.70 19.07 18.68 21,500 18.81 15.57
03-09-22 18.65 18.72 18.10 45,300 18.61 15.40
03-09-19 19.16 19.23 19.00 14,900 19.05 15.76
Date Open High Low Vol Cls adjCls
03-09-18 19.34 19.36 18.85 37,700 19.10 15.81
03-09-17 19.75 19.89 19.62 42,200 19.74 16.34
03-09-16 19.50 19.79 19.40 20,200 19.61 16.23
03-09-15 19.20 19.57 19.20 34,800 19.25 15.93
03-09-12 18.45 18.97 18.38 35,400 18.68 15.46
03-09-11 18.36 18.45 18.00 48,500 18.15 15.02
03-09-10 18.73 18.76 18.15 42,800 18.17 15.04
03-09-09 19.30 19.50 19.09 22,600 19.20 15.89
03-09-08 19.25 19.45 19.15 49,000 19.30 15.97
Date Open High Low Vol Cls adjCls
03-09-05 19.00 19.46 19.00 79,000 19.15 15.85
03-09-04 18.00 18.50 17.90 49,800 18.50 15.31
03-09-03 17.41 17.70 17.25 23,600 17.59 14.56
03-09-02 17.57 17.59 17.10 36,200 17.36 14.37
03-08-29 16.35 16.67 16.35 23,600 16.60 13.74
03-08-28 15.80 15.90 15.63 17,300 15.87 13.13
03-08-27 15.60 15.67 15.52 12,000 15.57 12.88
03-08-26 15.45 15.60 15.45 25,400 15.50 12.83
03-08-25 15.51 15.72 15.41 22,100 15.47 12.80
Date Open High Low Vol Cls adjCls
03-08-22 15.65 15.80 15.62 29,900 15.66 12.96
03-08-21 15.15 15.69 15.03 44,700 15.57 12.88
03-08-20 14.35 14.53 14.35 41,800 14.40 11.92
03-08-19 14.71 14.74 14.53 41,500 14.64 12.12
03-08-18 14.66 14.95 14.60 42,800 14.80 12.25
03-08-15 14.15 14.35 14.15 18,600 14.28 11.82
03-08-14 13.88 14.27 13.88 60,000 14.09 11.66
03-08-13 14.95 15.45 14.85 89,100 15.27 11.73
03-08-12 15.58 15.95 15.51 48,300 15.91 12.22
Date Open High Low Vol Cls adjCls
03-08-11 15.81 16.14 15.81 16,700 15.95 12.25
03-08-08 15.54 15.80 15.45 12,400 15.78 12.12
03-08-07 15.31 15.64 15.13 21,800 15.52 11.92
03-08-06 16.07 16.08 15.80 24,600 15.97 12.26
03-08-05 16.68 16.68 16.12 24,900 16.12 12.38
03-08-04 17.33 17.33 16.75 42,800 17.00 13.05
03-08-01 15.75 16.16 15.70 23,300 15.89 12.20
03-07-31 15.12 15.52 15.12 26,100 15.46 11.87
03-07-30 15.00 15.10 14.80 9,400 14.90 11.44
Date Open High Low Vol Cls adjCls
03-07-29 15.20 15.30 15.13 30,700 15.19 11.66
03-07-28 15.20 15.34 15.06 8,100 15.20 11.67
03-07-25 15.14 15.25 15.04 10,000 15.20 11.67
03-07-24 15.45 15.45 15.09 15,800 15.14 11.63
03-07-23 14.75 14.80 14.56 10,800 14.74 11.32
03-07-22 14.35 14.47 14.16 8,200 14.37 11.04
03-07-21 14.52 14.60 14.36 7,600 14.37 11.04
03-07-18 14.08 14.69 14.08 18,400 14.69 11.28
03-07-17 14.15 14.18 14.00 32,400 14.02 10.77
Date Open High Low Vol Cls adjCls
03-07-16 14.69 14.69 14.29 18,900 14.36 11.03
03-07-15 14.83 15.00 14.75 33,800 14.80 11.37
03-07-14 14.14 14.31 14.13 30,200 14.31 10.99
03-07-11 13.60 13.88 13.60 17,500 13.82 10.61
03-07-10 13.47 13.69 13.40 38,900 13.61 10.45
03-07-09 13.53 13.90 13.53 59,000 13.78 10.58
03-07-08 13.75 14.05 13.75 28,000 14.00 10.75
03-07-07 13.79 14.01 13.60 54,200 13.80 10.60
03-07-03 14.34 14.41 14.26 28,200 14.28 10.97
Date Open High Low Vol Cls adjCls
03-07-02 14.68 14.90 14.65 35,000 14.80 11.37
03-07-01 14.24 14.59 14.08 27,100 14.58 11.20
03-06-30 14.19 14.36 14.00 45,400 14.22 10.92
03-06-27 14.47 14.65 14.36 18,500 14.36 11.03
03-06-26 14.25 14.50 14.21 25,700 14.47 11.11
03-06-25 13.98 14.23 13.95 90,200 14.09 10.82
03-06-24 13.56 14.02 13.56 81,500 14.00 10.75
03-06-23 13.59 13.97 13.42 90,000 13.82 10.61
03-06-20 14.95 15.20 14.81 58,500 15.00 11.52
Date Open High Low Vol Cls adjCls
03-06-19 15.40 15.60 15.20 63,500 15.42 11.84
03-06-18 16.60 16.85 16.50 27,100 16.65 12.02
03-06-17 16.32 16.55 16.10 23,000 16.31 11.77
03-06-16 15.86 15.86 15.62 20,000 15.67 11.31
03-06-13 16.04 16.10 15.79 22,700 15.95 11.51
03-06-12 16.15 16.28 16.05 37,600 16.21 11.70
03-06-11 15.58 16.00 15.48 48,800 15.78 11.39
03-06-10 15.03 15.55 14.95 79,300 15.44 11.14
03-06-09 15.40 15.55 15.33 26,700 15.48 11.17
Date Open High Low Vol Cls adjCls
03-06-06 15.31 15.40 15.30 32,600 15.32 11.06
03-06-05 14.88 15.28 14.86 25,200 15.28 11.03
03-06-04 14.81 14.90 14.75 21,100 14.85 10.72
03-06-03 14.73 14.73 14.55 31,100 14.65 10.57
03-06-02 14.73 14.89 14.68 17,100 14.81 10.69
03-05-30 14.58 14.58 14.10 29,500 14.50 10.47
03-05-29 14.65 14.80 14.65 21,200 14.67 10.59
03-05-28 14.60 14.72 14.55 30,500 14.63 10.56
03-05-27 14.56 14.62 14.50 42,300 14.62 10.55
Date Open High Low Vol Cls adjCls
03-05-23 14.07 14.20 14.00 52,900 14.09 10.17
03-05-22 13.00 13.29 12.95 62,500 13.20 9.53
03-05-21 12.75 13.01 12.71 100,700 13.00 9.38
03-05-20 12.95 13.18 12.95 36,400 13.01 9.39
03-05-19 13.31 13.33 12.92 89,000 12.92 9.33
03-05-16 12.50 12.95 12.50 63,000 12.92 9.33
03-05-15 13.50 13.55 13.42 51,300 13.52 9.04
03-05-14 13.99 14.20 13.93 94,000 13.98 9.34
03-05-13 12.90 13.30 12.90 75,600 13.28 8.88
Date Open High Low Vol Cls adjCls
03-05-12 13.00 13.25 13.00 63,600 13.24 8.85
03-05-09 12.55 12.89 12.51 133,600 12.86 8.60
03-05-08 11.65 11.80 11.45 105,700 11.80 7.89
03-05-07 11.13 11.70 11.13 84,700 11.65 7.79
03-05-06 10.85 11.09 10.83 29,700 11.00 7.35
03-05-05 10.15 10.44 10.00 31,600 10.44 6.98
03-05-02 10.35 10.49 10.30 87,900 10.35 6.92
03-05-01 10.77 10.85 10.75 34,500 10.79 7.21
03-04-30 10.70 10.80 10.55 128,300 10.80 7.22
Date Open High Low Vol Cls adjCls
03-04-29 11.35 11.55 11.23 45,500 11.53 7.71
03-04-28 11.80 12.01 11.80 19,400 12.00 8.02
03-04-25 11.51 11.59 11.37 28,400 11.54 7.71
03-04-24 12.04 12.04 11.75 63,700 11.87 7.93
03-04-23 12.15 12.36 12.15 51,500 12.36 8.26
03-04-22 12.10 12.25 12.00 84,000 12.22 8.17
03-04-21 12.34 12.51 12.31 14,800 12.44 8.32
03-04-17 12.50 12.50 12.30 13,400 12.36 8.26
03-04-16 12.47 12.47 12.30 18,000 12.35 8.25
Date Open High Low Vol Cls adjCls
03-04-15 12.32 12.32 12.10 28,000 12.24 8.18
03-04-14 12.20 12.50 12.15 44,700 12.50 8.36
03-04-11 11.70 11.99 11.65 63,600 11.91 7.96
03-04-10 11.50 11.67 11.47 56,100 11.61 7.76
03-04-09 11.80 11.93 11.66 56,900 11.80 7.89
03-04-08 11.45 11.60 11.40 129,800 11.54 7.71
03-04-07 11.45 11.50 11.15 36,300 11.16 7.46
03-04-04 10.80 11.20 10.78 23,500 11.16 7.46
03-04-03 10.80 10.81 10.51 13,100 10.63 7.11
Date Open High Low Vol Cls adjCls
03-04-02 11.00 11.11 11.00 7,100 11.10 7.42
03-04-01 10.50 10.70 10.50 37,200 10.67 7.13
03-03-31 10.79 10.80 10.59 17,500 10.75 7.19
03-03-28 10.70 10.90 10.70 6,700 10.89 7.28
03-03-27 10.75 10.75 10.63 9,900 10.75 7.19
03-03-26 10.90 10.98 10.71 9,900 10.73 7.17
03-03-25 10.55 10.91 10.55 25,300 10.90 7.29
03-03-24 10.00 10.20 9.88 15,100 10.05 6.72
03-03-21 10.14 10.21 10.05 23,300 10.19 6.81
Date Open High Low Vol Cls adjCls
03-03-20 9.91 10.16 9.75 37,500 10.14 6.78
03-03-19 10.38 10.51 10.35 37,900 10.50 7.02
03-03-18 10.50 10.50 10.10 20,900 10.43 6.97
03-03-17 11.05 11.22 10.92 11,500 11.02 7.37
03-03-14 11.52 11.52 11.03 22,300 11.27 7.53
03-03-13 11.58 11.63 11.45 19,100 11.62 7.77
03-03-12 11.37 11.49 11.36 9,300 11.45 7.65
03-03-11 11.13 11.41 11.13 22,300 11.40 7.62
03-03-10 11.50 11.60 11.35 35,400 11.40 7.62
Date Open High Low Vol Cls adjCls
03-03-07 11.20 11.70 11.15 27,500 11.54 7.71
03-03-06 10.85 11.09 10.85 21,000 11.09 7.41
03-03-05 10.95 11.14 10.95 16,700 11.06 7.29
03-03-04 10.75 10.84 10.61 11,700 10.63 7.01
03-03-03 10.93 11.00 10.75 11,300 10.87 7.17
03-02-28 10.50 10.89 10.46 36,800 10.84 7.15
03-02-27 9.56 9.64 9.40 34,600 9.64 6.36
03-02-26 9.51 9.62 9.51 15,800 9.59 6.32
03-02-25 9.37 9.63 9.25 27,900 9.57 6.31
Date Open High Low Vol Cls adjCls
03-02-24 9.95 9.95 9.80 35,800 9.90 6.53
03-02-21 10.04 10.35 10.00 24,100 10.25 6.76
03-02-20 10.25 10.35 9.90 43,300 9.99 6.59
03-02-19 10.35 10.51 10.32 11,000 10.49 6.92
03-02-18 10.40 10.40 10.25 15,500 10.31 6.80
03-02-14 10.30 10.50 10.25 10,500 10.50 6.92
03-02-13 10.34 10.48 10.15 41,700 10.40 6.86
03-02-12 9.86 10.16 9.86 18,300 10.11 6.67
03-02-11 9.36 9.45 9.24 13,300 9.35 6.16
Date Open High Low Vol Cls adjCls
03-02-10 9.03 9.25 8.93 12,500 9.20 6.07
03-02-07 9.15 9.32 9.10 9,600 9.22 6.08
03-02-06 9.32 9.38 9.09 26,900 9.10 6.00
03-02-05 9.65 9.69 9.52 21,900 9.65 6.36
03-02-04 9.65 9.75 9.55 9,800 9.55 6.30
03-02-03 9.70 9.85 9.58 36,600 9.78 6.45
03-01-31 10.25 10.65 10.25 14,700 10.61 7.00
03-01-30 9.85 10.00 9.80 13,100 9.85 6.49
03-01-29 9.50 9.85 9.41 26,600 9.77 6.44
Date Open High Low Vol Cls adjCls
03-01-28 9.82 9.99 9.75 21,900 9.98 6.58
03-01-27 10.05 10.35 10.04 12,000 10.15 6.69
03-01-24 10.95 10.99 10.63 13,000 10.64 7.02
03-01-23 10.69 10.80 10.50 13,500 10.72 7.07
03-01-22 10.62 10.65 10.36 27,000 10.50 6.92
03-01-21 11.07 11.11 10.82 29,300 10.97 7.23
03-01-17 12.15 12.17 11.80 15,300 11.90 7.85
03-01-16 12.34 12.38 12.05 25,700 12.25 8.08
03-01-15 12.20 12.54 12.08 79,800 12.54 8.27
Date Open High Low Vol Cls adjCls
03-01-14 11.52 11.58 11.25 40,900 11.42 7.53
03-01-13 11.94 11.99 11.55 37,400 11.90 7.85
03-01-10 11.35 11.54 11.34 27,100 11.53 7.60
03-01-09 10.78 11.15 10.78 35,200 11.08 7.31
03-01-08 10.50 10.78 10.35 17,900 10.78 7.11
03-01-07 10.75 10.90 10.59 92,400 10.70 7.06
03-01-06 9.80 9.91 9.67 16,700 9.90 6.53
03-01-03 9.35 9.35 9.24 8,000 9.27 6.11
03-01-02 9.21 9.39 9.14 16,300 9.31 6.14
Date Open High Low Vol Cls adjCls
02-12-31 8.79 8.85 8.65 7,400 8.85 5.84
02-12-30 8.79 8.92 8.75 6,200 8.79 5.80
02-12-27 8.95 8.95 8.81 4,700 8.93 5.89
02-12-26 8.85 8.98 8.75 6,200 8.98 5.92
02-12-24 8.60 8.98 8.60 2,600 8.95 5.90
02-12-23 8.79 8.79 8.61 9,700 8.64 5.70
02-12-20 8.95 9.25 8.90 21,900 9.10 6.00
02-12-19 9.37 9.41 9.19 17,600 9.31 6.14
02-12-18 9.19 9.25 9.11 14,300 9.23 6.09
Date Open High Low Vol Cls adjCls
02-12-17 9.05 9.27 9.01 50,100 9.04 5.96
02-12-16 8.85 8.88 8.65 41,400 8.80 5.80
02-12-13 8.47 8.76 8.47 28,900 8.76 5.78
02-12-12 8.13 8.20 8.05 22,200 8.15 5.37
02-12-11 8.22 8.37 8.00 51,200 8.28 5.46
02-12-10 8.03 8.26 7.93 46,500 8.26 5.45
02-12-09 7.89 7.90 7.70 12,700 7.80 5.14
02-12-06 7.40 7.71 7.40 23,500 7.71 5.08
02-12-05 7.50 7.60 7.38 31,600 7.60 5.01
Date Open High Low Vol Cls adjCls
02-12-04 7.05 7.36 7.05 15,400 7.33 4.83
02-12-03 7.15 7.15 6.90 16,300 7.03 4.64
02-12-02 7.29 7.38 7.11 12,300 7.25 4.78
02-11-29 6.85 7.02 6.85 4,200 7.02 4.63
02-11-27 6.61 6.74 6.56 14,500 6.68 4.40
02-11-26 6.50 6.55 6.48 8,800 6.48 4.27
02-11-25 6.50 6.50 6.31 5,700 6.33 4.17
02-11-22 6.83 6.83 6.46 27,400 6.50 4.29
02-11-21 6.89 7.14 6.85 48,200 7.14 4.71
Date Open High Low Vol Cls adjCls
02-11-20 6.87 7.14 6.87 102,800 7.02 4.63
02-11-19 6.90 6.90 6.71 15,100 6.79 4.48
02-11-18 7.10 7.13 6.83 51,400 6.90 4.55
02-11-15 6.80 6.98 6.78 5,200 6.96 4.59
02-11-14 6.80 6.90 6.65 21,900 6.87 4.53
02-11-13 7.07 7.13 6.77 95,200 7.05 4.65
02-11-12 6.80 7.13 6.80 67,300 7.11 4.69
02-11-11 6.57 6.65 6.42 6,900 6.50 4.29
02-11-08 6.40 6.70 6.40 11,000 6.45 4.25
Date Open High Low Vol Cls adjCls
02-11-07 6.40 6.44 6.30 1,900 6.40 4.22
02-11-06 6.25 6.42 6.20 9,200 6.41 4.23
02-11-05 5.98 5.98 5.80 12,300 5.84 3.85
02-11-04 5.84 6.10 5.82 13,700 5.92 3.90
02-11-01 5.90 5.90 5.70 41,800 5.77 3.80
02-10-31 6.05 6.07 5.91 3,400 6.00 3.96
02-10-30 5.85 6.02 5.83 20,900 5.95 3.92
02-10-29 5.70 5.75 5.50 36,500 5.70 3.76
02-10-28 6.20 6.25 6.15 3,100 6.17 4.07
Date Open High Low Vol Cls adjCls
02-10-25 6.50 6.50 6.27 4,200 6.39 4.21
02-10-24 6.45 6.65 6.45 7,200 6.49 4.28
02-10-23 5.85 6.09 5.59 13,600 6.06 4.00
02-10-22 6.10 6.12 5.90 5,300 5.95 3.92
02-10-21 6.11 6.65 6.05 71,300 6.65 4.38
02-10-18 6.80 6.80 5.95 10,300 6.21 4.09
02-10-17 7.18 7.18 6.80 11,500 6.91 4.56
02-10-16 7.52 7.70 7.45 36,300 7.48 4.93
02-10-15 6.98 7.30 6.98 25,000 7.25 4.78
Date Open High Low Vol Cls adjCls
02-10-14 6.42 6.73 6.42 11,400 6.63 4.37
02-10-11 6.05 6.24 6.03 6,700 6.23 4.11
02-10-10 6.10 6.20 6.10 10,800 6.10 4.02
02-10-09 5.55 6.00 5.50 32,200 5.74 3.78
02-10-08 4.97 5.15 4.94 11,100 5.00 3.30
02-10-07 4.75 4.77 4.61 36,900 4.61 3.04
02-10-04 4.95 5.00 4.82 16,600 4.86 3.20
02-10-03 4.60 4.81 4.60 27,800 4.80 3.16
02-10-02 4.45 4.80 4.39 12,000 4.52 2.98
Date Open High Low Vol Cls adjCls
02-10-01 4.06 4.39 4.06 3,200 4.35 2.87
02-09-30 4.00 4.00 3.75 9,300 3.99 2.63
02-09-27 4.14 4.14 3.94 5,500 3.98 2.62
02-09-26 4.07 4.24 4.07 8,800 4.24 2.80
02-09-25 3.95 3.95 3.67 36,200 3.90 2.57
02-09-24 3.51 3.55 3.19 35,300 3.43 2.26
02-09-23 3.95 3.97 3.45 32,900 3.50 2.31
02-09-20 4.25 4.49 4.22 19,500 4.40 2.90
02-09-19 4.54 4.54 4.20 10,200 4.30 2.84
Date Open High Low Vol Cls adjCls
02-09-18 4.75 4.88 4.70 19,600 4.86 3.20
02-09-17 5.15 5.17 5.03 8,700 5.05 3.33
02-09-16 5.22 5.25 5.14 6,600 5.14 3.39
02-09-13 5.41 5.44 5.24 5,900 5.29 3.49
02-09-12 5.60 5.62 5.40 7,100 5.40 3.56
02-09-11 5.70 5.82 5.60 13,100 5.61 3.70
02-09-10 5.05 5.15 5.02 11,300 5.15 3.40
02-09-09 5.27 5.27 5.00 16,000 5.15 3.40
02-09-06 5.28 5.60 5.27 46,600 5.49 3.62
Date Open High Low Vol Cls adjCls
02-09-05 5.00 5.40 4.93 68,800 5.40 3.56
02-09-04 5.35 5.58 5.35 14,000 5.58 3.68
02-09-03 6.05 6.07 5.88 7,800 5.98 3.94
02-08-30 6.35 6.45 6.28 4,800 6.28 4.14
02-08-29 6.50 6.60 6.43 13,800 6.54 4.31
02-08-28 6.98 6.98 6.75 11,900 6.75 4.45
02-08-27 7.40 7.44 7.21 4,700 7.26 4.79
02-08-26 6.96 7.18 6.92 7,900 7.15 4.71
02-08-23 6.80 6.98 6.73 20,400 6.97 4.60
Date Open High Low Vol Cls adjCls
02-08-22 6.71 6.87 6.65 15,000 6.87 4.53
02-08-21 6.53 6.81 6.45 3,200 6.71 4.42
02-08-20 6.45 6.52 6.40 5,500 6.51 4.29
02-08-19 6.21 6.43 6.15 18,200 6.40 4.22
02-08-16 6.60 6.63 6.55 1,300 6.59 4.35
02-08-15 6.64 6.90 6.45 14,900 6.80 4.48
02-08-14 6.50 6.85 6.40 5,700 6.80 4.48
02-08-13 6.65 6.65 6.52 7,000 6.58 4.34
02-08-12 6.76 6.90 6.56 2,600 6.72 4.43
Date Open High Low Vol Cls adjCls
02-08-09 6.55 6.94 6.55 2,300 6.78 4.47
02-08-08 6.55 6.64 6.50 2,800 6.64 4.38
02-08-07 6.41 6.72 6.39 4,500 6.68 4.40
02-08-06 6.58 6.65 6.55 5,600 6.64 4.38
02-08-05 6.73 6.73 6.40 12,000 6.44 4.25
02-08-02 7.33 7.40 7.11 4,600 7.30 4.81
02-08-01 7.60 7.60 7.50 4,000 7.50 4.95
02-07-31 7.49 7.64 7.39 19,200 7.64 5.04
02-07-30 7.80 7.95 7.60 4,200 7.77 5.12
Date Open High Low Vol Cls adjCls
02-07-29 7.35 8.05 7.35 9,800 7.98 5.26
02-07-26 7.15 7.49 7.13 9,900 7.40 4.88
02-07-25 7.39 7.65 7.10 13,000 7.20 4.75
02-07-24 6.95 7.25 6.71 23,600 7.16 4.72
02-07-23 7.75 7.81 7.50 9,100 7.55 4.98
02-07-22 8.20 8.35 8.06 8,800 8.10 5.34
02-07-19 8.45 8.55 8.35 3,700 8.50 5.60
02-07-18 8.90 8.95 8.75 2,000 8.85 5.84
02-07-17 8.89 8.95 8.88 1,900 8.88 5.86
Date Open High Low Vol Cls adjCls
02-07-16 8.50 8.90 8.43 4,300 8.84 5.83
02-07-15 8.65 8.65 8.31 6,600 8.45 5.57
02-07-12 8.85 9.01 8.70 4,600 8.85 5.84
02-07-11 9.10 9.20 8.92 3,800 9.11 6.01
02-07-10 9.43 9.75 9.31 4,100 9.40 6.20
02-07-09 9.35 9.76 9.35 3,500 9.41 6.20
02-07-08 9.09 9.19 9.07 7,900 9.11 6.01
02-07-05 8.55 8.85 8.55 3,700 8.85 5.84
02-07-03 8.80 8.83 8.40 49,100 8.50 5.60
Date Open High Low Vol Cls adjCls
02-07-02 9.50 9.50 9.27 2,200 9.33 6.15
02-07-01 9.60 9.76 9.55 4,900 9.55 6.30
02-06-28 9.29 9.59 9.20 2,500 9.54 6.29
02-06-27 9.05 9.11 8.79 8,400 9.05 5.97
02-06-26 9.18 9.18 8.90 23,000 9.03 5.95
02-06-25 9.87 9.87 9.45 14,600 9.60 6.33
02-06-24 10.50 10.57 10.30 3,100 10.40 6.86
02-06-21 10.90 10.90 10.65 4,400 10.66 7.03
02-06-20 10.80 10.99 10.80 2,500 10.85 7.15
Date Open High Low Vol Cls adjCls
02-06-19 11.20 11.42 11.15 10,200 11.20 7.38
02-06-18 11.00 11.38 11.00 4,000 11.25 7.42
02-06-17 10.75 11.00 10.75 9,500 11.00 7.25
02-06-14 10.50 10.70 10.50 14,000 10.58 6.98
02-06-13 10.93 10.93 10.50 9,800 10.50 6.92
02-06-12 11.06 11.15 10.78 12,000 10.93 7.21
02-06-11 11.16 11.34 11.05 9,700 11.11 7.33
02-06-10 10.94 11.10 10.93 5,000 11.00 7.25
02-06-07 11.00 11.00 10.77 5,200 10.91 7.19
Date Open High Low Vol Cls adjCls
02-06-06 11.45 11.65 11.00 17,500 11.01 7.26
02-06-05 11.35 11.55 11.20 4,900 11.25 7.42
02-06-04 11.70 11.71 11.51 3,500 11.65 7.68
02-06-03 11.80 11.86 11.62 9,400 11.70 7.71
02-05-31 11.80 11.80 11.53 3,300 11.79 7.77
02-05-30 11.60 11.60 11.40 5,100 11.50 7.58
02-05-29 11.86 12.04 11.66 6,600 11.96 7.89
02-05-28 12.40 12.42 12.00 6,000 12.20 8.01
02-05-24 12.55 12.60 12.50 2,500 12.50 8.21
Date Open High Low Vol Cls adjCls
02-05-23 12.40 12.74 12.40 4,200 12.74 8.37
02-05-22 12.63 12.85 12.45 13,700 12.61 8.28
02-05-21 13.05 13.05 12.55 17,700 12.63 8.29
02-05-20 12.77 12.94 12.72 7,600 12.94 8.50
02-05-17 12.73 12.82 12.61 11,100 12.75 8.37
02-05-16 12.57 12.80 12.57 19,300 12.73 8.36
02-05-15 11.90 12.08 11.76 18,000 12.03 7.90
02-05-14 11.23 11.45 11.23 16,200 11.40 7.49
02-05-13 11.10 11.11 10.92 12,800 11.00 7.22
Date Open High Low Vol Cls adjCls
02-05-10 10.98 11.00 10.81 11,800 10.85 7.12
02-05-09 11.05 11.05 10.94 4,500 11.00 7.22
02-05-08 11.00 11.09 10.90 24,000 11.05 7.26
02-05-07 11.38 11.38 10.99 15,400 11.00 7.22
02-05-06 11.35 11.58 11.22 9,700 11.40 7.49
02-05-03 11.55 11.67 11.30 14,400 11.61 7.62
02-05-02 11.50 11.88 11.47 46,900 11.75 7.72
02-05-01 10.95 11.15 10.90 21,000 11.14 7.32
02-04-30 10.51 10.94 10.51 17,400 10.93 7.18
Date Open High Low Vol Cls adjCls
02-04-29 10.55 10.55 10.37 7,800 10.38 6.82
02-04-26 10.60 10.68 10.40 19,300 10.45 6.86
02-04-25 10.75 10.75 10.50 12,200 10.55 6.93
02-04-24 10.54 11.05 10.50 6,300 10.75 7.06
02-04-23 10.49 10.51 10.40 4,200 10.43 6.85
02-04-22 10.85 10.85 10.44 22,600 10.65 6.99
02-04-19 11.03 11.05 10.80 7,400 10.91 7.16
02-04-18 11.05 11.06 10.87 3,400 10.95 7.19
02-04-17 10.85 11.20 10.75 8,500 11.12 7.30
Date Open High Low Vol Cls adjCls
02-04-16 10.64 10.78 10.56 9,000 10.72 7.04
02-04-15 10.76 10.84 10.52 15,300 10.63 6.98
02-04-12 10.63 10.65 10.19 23,300 10.44 6.86
02-04-11 10.93 10.93 10.73 4,100 10.79 7.09
02-04-10 11.10 11.14 10.97 6,900 11.00 7.22
02-04-09 10.96 11.10 10.96 7,000 11.04 7.25
02-04-08 10.90 11.15 10.76 8,800 10.95 7.19
02-04-05 11.10 11.30 11.10 9,800 11.20 7.35
02-04-04 11.20 11.29 10.87 41,700 11.00 7.22
Date Open High Low Vol Cls adjCls
02-04-03 11.65 11.73 11.40 15,300 11.60 7.62
02-04-02 11.75 11.75 11.50 30,600 11.73 7.70
02-04-01 11.20 11.75 11.20 16,200 11.75 7.72
02-03-28 11.20 11.25 11.20 5,000 11.20 7.35
02-03-27 11.29 11.40 11.00 8,100 11.07 7.27
02-03-26 11.06 11.08 10.75 11,000 11.05 7.26
02-03-25 11.65 11.65 11.32 6,200 11.42 7.50
02-03-22 11.77 11.77 11.62 2,600 11.74 7.71
02-03-21 11.65 11.78 11.65 3,700 11.78 7.74
Date Open High Low Vol Cls adjCls
02-03-20 11.96 11.96 11.68 4,700 11.71 7.69
02-03-19 12.02 12.50 11.97 18,200 11.97 7.86
02-03-18 11.60 11.85 11.58 8,500 11.78 7.74
02-03-15 11.43 11.85 11.39 2,900 11.66 7.66
02-03-14 11.25 11.68 11.25 6,000 11.50 7.55
02-03-13 11.47 11.47 11.25 14,400 11.28 7.41
02-03-12 11.45 11.75 11.38 4,100 11.53 7.57
02-03-11 11.42 12.00 11.30 20,200 11.65 7.65
02-03-08 12.02 12.27 12.02 11,200 12.12 7.83
Date Open High Low Vol Cls adjCls
02-03-07 11.85 11.99 11.75 40,500 11.98 7.74
02-03-06 11.15 11.34 10.90 16,900 11.32 7.31
02-03-05 11.60 11.70 11.30 15,900 11.66 7.53
02-03-04 12.20 12.36 12.15 24,400 12.30 7.94
02-03-01 11.77 12.20 11.75 58,200 12.00 7.75
02-02-28 10.80 11.25 10.80 30,700 11.20 7.23
02-02-27 10.06 10.39 10.06 13,900 10.25 6.62
02-02-26 9.90 10.01 9.85 8,900 10.01 6.46
02-02-25 9.85 9.99 9.75 6,100 9.93 6.41
Date Open High Low Vol Cls adjCls
02-02-22 9.48 9.55 9.45 3,100 9.55 6.17
02-02-21 9.60 9.60 9.45 17,100 9.45 6.10
02-02-20 9.65 9.66 9.41 19,000 9.60 6.20
02-02-19 9.91 9.91 9.60 13,900 9.60 6.20
02-02-15 10.25 10.34 10.20 1,700 10.21 6.59
02-02-14 10.29 10.33 10.16 4,000 10.30 6.65
02-02-13 10.30 10.30 10.18 10,100 10.20 6.59
02-02-12 10.05 10.30 10.00 12,400 10.25 6.62
02-02-11 9.98 10.09 9.90 6,400 10.06 6.50
Date Open High Low Vol Cls adjCls
02-02-08 9.95 10.05 9.89 5,100 10.05 6.49
02-02-07 9.67 9.88 9.67 11,000 9.82 6.34
02-02-06 9.50 9.64 9.46 5,100 9.50 6.14
02-02-05 9.48 9.59 9.41 10,300 9.50 6.14
02-02-04 9.67 9.93 9.66 5,200 9.70 6.26
02-02-01 9.61 9.61 9.45 4,500 9.52 6.15
02-01-31 9.56 9.75 9.56 4,300 9.71 6.27
02-01-30 9.54 9.70 9.50 6,500 9.56 6.17
02-01-29 9.68 9.70 9.45 8,500 9.45 6.10
Date Open High Low Vol Cls adjCls
02-01-28 9.51 9.75 9.41 15,900 9.70 6.26
02-01-25 9.48 9.48 9.25 3,400 9.30 6.01
02-01-24 9.40 9.48 9.35 2,700 9.48 6.12
02-01-23 9.35 9.35 9.25 3,200 9.25 5.97
02-01-22 9.20 9.54 9.20 4,400 9.25 5.97
02-01-18 9.15 9.33 9.05 6,400 9.26 5.98
02-01-17 9.49 9.59 9.48 2,500 9.50 6.14
02-01-16 9.40 9.40 9.30 4,200 9.30 6.01
02-01-15 9.70 9.70 9.55 2,400 9.56 6.17
Date Open High Low Vol Cls adjCls
02-01-14 10.00 10.00 9.80 2,100 9.80 6.33
02-01-11 10.10 10.15 9.95 4,300 10.05 6.49
02-01-10 9.60 9.65 9.50 5,400 9.65 6.23
02-01-09 9.55 9.70 9.55 6,800 9.65 6.23
02-01-08 9.45 9.45 9.35 11,600 9.40 6.07
02-01-07 9.66 9.95 9.66 6,900 9.87 6.37
02-01-04 9.65 9.80 9.65 5,700 9.70 6.26
02-01-03 9.60 9.75 9.60 7,100 9.75 6.30
02-01-02 10.05 10.25 10.05 3,100 10.15 6.56
Date Open High Low Vol Cls adjCls
01-12-31 10.50 10.50 10.20 8,300 10.25 6.62
01-12-28 10.40 10.49 10.24 34,400 10.40 6.72
01-12-27 10.00 10.40 10.00 19,900 10.30 6.65
01-12-26 9.98 10.00 9.75 16,200 9.90 6.39
01-12-24 10.11 10.15 9.85 4,600 9.90 6.39
01-12-21 9.97 10.17 9.97 19,200 10.10 6.52
01-12-20 9.75 9.93 9.57 34,000 9.90 6.39
01-12-19 9.05 9.10 9.00 2,200 9.05 5.84
01-12-18 8.90 8.99 8.80 5,700 8.90 5.75
Date Open High Low Vol Cls adjCls
01-12-17 9.15 9.15 9.00 9,000 9.06 5.85
01-12-14 9.50 9.50 9.34 10,200 9.34 6.03
01-12-13 9.05 9.20 9.05 5,000 9.10 5.88
01-12-12 9.50 9.50 9.31 15,700 9.32 6.02
01-12-11 9.25 9.50 9.25 23,500 9.42 6.08
01-12-10 8.77 8.90 8.75 8,100 8.79 5.68
01-12-07 9.03 9.12 8.81 13,100 8.85 5.72
01-12-06 9.00 9.10 8.93 16,200 9.00 5.81
01-12-05 8.59 8.73 8.55 15,600 8.57 5.53
Date Open High Low Vol Cls adjCls
01-12-04 8.45 8.65 8.45 18,300 8.60 5.55
01-12-03 8.85 8.90 8.75 10,000 8.75 5.65
01-11-30 8.37 8.95 8.37 45,000 8.90 5.75
01-11-29 8.06 8.18 8.00 12,500 8.11 5.24
01-11-28 8.32 8.40 7.96 19,800 7.96 5.14
01-11-27 8.56 8.56 8.20 78,800 8.32 5.37
01-11-26 8.65 8.65 8.45 34,400 8.62 5.57
01-11-23 7.47 7.49 7.33 9,100 7.44 4.80
01-11-21 7.60 7.60 7.45 11,900 7.50 4.84
Date Open High Low Vol Cls adjCls
01-11-20 7.70 7.74 7.52 5,500 7.68 4.96
01-11-19 8.00 8.00 7.75 13,300 7.80 5.04
01-11-16 7.70 8.35 7.70 29,600 8.22 5.24
01-11-15 7.10 7.20 7.00 10,300 7.14 4.56
01-11-14 7.30 7.49 7.25 16,300 7.35 4.69
01-11-13 7.05 7.60 7.05 28,200 7.60 4.85
01-11-12 7.05 7.05 6.70 12,800 6.85 4.37
01-11-09 7.05 7.09 6.93 7,200 6.99 4.46
01-11-08 6.80 7.14 6.80 9,300 6.95 4.43
Date Open High Low Vol Cls adjCls
01-11-07 6.80 6.80 6.55 7,000 6.74 4.30
01-11-06 7.19 7.19 6.82 44,800 6.90 4.40
01-11-05 7.41 7.48 7.25 7,700 7.25 4.63
01-11-02 7.64 7.64 7.50 18,500 7.50 4.78
01-11-01 7.65 7.79 7.55 9,500 7.74 4.94
01-10-31 7.65 7.70 7.44 6,000 7.58 4.84
01-10-30 7.85 7.85 7.65 20,000 7.69 4.91
01-10-29 8.05 8.05 7.80 12,400 7.80 4.98
01-10-26 7.65 7.99 7.62 76,500 7.90 5.04
Date Open High Low Vol Cls adjCls
01-10-25 7.78 7.78 7.55 12,600 7.60 4.85
01-10-24 8.15 8.30 8.10 12,500 8.15 5.20
01-10-23 8.00 8.35 7.95 31,700 8.01 5.11
01-10-22 7.55 7.80 7.51 28,000 7.60 4.85
01-10-19 7.40 7.65 7.25 30,600 7.55 4.82
01-10-18 7.87 7.87 7.53 29,100 7.57 4.83
01-10-17 8.00 8.29 8.00 11,700 8.10 5.17
01-10-16 8.57 8.57 7.90 68,500 7.92 5.05
01-10-15 8.40 8.69 8.37 23,200 8.65 5.52
Date Open High Low Vol Cls adjCls
01-10-12 8.98 8.98 8.80 18,700 8.87 5.66
01-10-11 9.02 9.15 9.02 28,200 9.11 5.81
01-10-10 8.45 9.20 8.45 50,300 9.01 5.75
01-10-09 8.65 8.65 8.40 9,600 8.45 5.39
01-10-08 8.75 8.90 8.65 4,300 8.90 5.68
01-10-05 8.75 8.75 8.40 13,900 8.65 5.52
01-10-04 8.80 8.80 8.60 30,000 8.72 5.56
01-10-03 8.50 8.90 8.50 29,400 8.85 5.65
01-10-02 9.35 9.35 9.20 14,200 9.23 5.89
Date Open High Low Vol Cls adjCls
01-10-01 9.32 9.32 9.15 32,100 9.25 5.90
01-09-28 9.00 9.10 8.85 21,900 9.10 5.81
01-09-27 9.08 9.08 8.90 16,000 8.99 5.74
01-09-26 9.55 9.70 9.00 28,900 9.12 5.82
01-09-25 9.80 10.00 9.30 42,700 9.55 6.09
01-09-24 9.95 9.95 9.51 61,600 9.60 6.12
01-09-21 9.50 9.50 8.86 75,800 8.95 5.71
01-09-20 10.00 10.90 9.90 15,200 10.35 6.60
01-09-19 12.10 12.10 10.95 21,900 11.35 7.24
Date Open High Low Vol Cls adjCls
01-09-18 12.65 12.65 12.25 10,100 12.25 7.81
01-09-17 13.00 13.30 12.50 14,800 12.70 8.10
01-09-10 13.70 13.70 13.50 11,100 13.70 8.74
01-09-07 14.10 14.18 14.00 4,300 14.10 9.00
01-09-06 14.10 14.30 14.10 13,600 14.16 9.03
01-09-05 14.00 14.35 14.00 4,100 14.06 8.97
01-09-04 13.77 13.95 13.70 5,600 13.80 8.80
01-08-31 14.03 14.03 13.75 4,000 13.90 8.87
01-08-30 14.60 14.60 14.01 7,500 14.10 9.00
Date Open High Low Vol Cls adjCls
01-08-29 14.70 14.77 14.69 1,700 14.69 9.37
01-08-28 15.10 15.10 14.70 7,300 14.80 9.44
01-08-27 15.30 15.30 15.20 4,900 15.30 9.76
01-08-24 15.25 15.43 15.15 6,000 15.30 9.76
01-08-23 15.10 15.15 14.66 4,500 14.95 9.54
01-08-22 14.90 15.22 14.75 10,900 15.15 9.67
01-08-21 13.65 14.25 13.60 13,900 14.00 8.93
01-08-20 13.55 13.74 13.40 8,400 13.54 8.38
01-08-17 14.40 14.50 14.35 3,000 14.35 8.88
Date Open High Low Vol Cls adjCls
01-08-16 14.40 15.10 14.40 11,800 14.80 9.16
01-08-15 14.55 14.70 14.50 5,600 14.58 9.03
01-08-14 15.10 15.45 15.08 226,300 15.32 9.48
01-08-13 14.80 15.35 14.65 8,800 15.25 9.44
01-08-10 14.25 14.48 14.22 6,700 14.24 8.82
01-08-09 14.21 14.29 14.00 6,000 14.05 8.70
01-08-08 14.50 14.50 14.16 7,100 14.25 8.82
01-08-07 14.68 14.68 14.46 3,000 14.60 9.04
01-08-06 15.05 15.05 14.90 11,000 14.95 9.26