Frontline Ltd. (FRO)

9.40
-0.72 (-7.24%)
Exchange
NYQ
Day Range
9.07 - 9.98
52 Week Range
9.07 - 85.25
Open
9.87
Avg. Vol
229,169
Market Cap
446.81M
Short ratio
2.20
PE ratio
12.66
PEG Ratio
0.97
Earnings Share
0.73

Frontline Ltd. (FRO) Historicals

Date Open High Low Vol Cls adjCls
16-02-05 9.87 9.98 9.07 1,547,500 9.22 9.22
16-02-04 10.14 10.58 9.53 2,051,800 9.94 9.94
16-02-03 9.95 10.69 9.51 1,622,200 10.00 10.00
16-02-02 2.01 2.04 1.90 2,470,800 1.93 9.65
16-02-01 2.15 2.16 2.03 77,800 2.08 52.00
16-01-29 2.15 2.20 2.14 110,100 2.18 54.50
16-01-28 2.21 2.24 2.12 76,500 2.18 54.50
16-01-27 2.18 2.22 2.09 101,800 2.12 53.00
16-01-26 2.16 2.19 2.09 116,100 2.15 53.75
Date Open High Low Vol Cls adjCls
16-01-25 2.17 2.19 2.05 79,500 2.06 51.50
16-01-22 2.20 2.25 2.12 149,700 2.17 54.25
16-01-21 2.09 2.25 2.04 143,900 2.18 54.50
16-01-20 2.01 2.03 1.87 163,300 2.02 50.50
16-01-19 2.17 2.18 2.04 151,300 2.09 52.25
16-01-15 2.04 2.09 1.98 179,000 2.03 50.75
16-01-14 2.20 2.21 2.12 186,100 2.14 53.50
16-01-13 2.15 2.33 2.12 153,700 2.16 54.00
16-01-12 2.29 2.31 2.06 214,100 2.15 53.75
Date Open High Low Vol Cls adjCls
16-01-11 2.42 2.44 2.32 99,900 2.33 58.25
16-01-08 2.53 2.57 2.40 135,700 2.45 61.25
16-01-07 2.36 2.44 2.33 205,400 2.35 58.75
16-01-06 2.56 2.66 2.54 170,600 2.58 64.50
16-01-05 2.84 2.86 2.73 137,700 2.76 69.00
16-01-04 2.91 2.95 2.85 93,500 2.93 73.25
15-12-31 2.93 3.06 2.93 91,500 2.99 74.75
15-12-30 2.92 3.05 2.90 94,000 2.96 74.00
15-12-29 2.89 2.95 2.88 71,100 2.93 73.25
Date Open High Low Vol Cls adjCls
15-12-28 2.86 2.93 2.82 91,500 2.90 72.50
15-12-24 2.90 2.97 2.87 39,900 2.96 74.00
15-12-23 2.90 2.96 2.89 83,500 2.93 73.25
15-12-22 2.93 2.93 2.84 89,000 2.86 71.50
15-12-21 3.01 3.03 2.89 139,900 2.93 73.25
15-12-18 2.92 3.15 2.92 781,800 3.03 75.75
15-12-17 3.06 3.07 2.91 87,500 2.93 73.25
15-12-16 2.92 3.06 2.89 105,500 3.03 75.75
15-12-15 2.87 3.07 2.85 130,600 3.01 74.00
Date Open High Low Vol Cls adjCls
15-12-14 2.79 2.89 2.68 139,100 2.88 70.80
15-12-11 2.96 2.98 2.82 101,500 2.87 70.56
15-12-10 2.98 3.05 2.95 64,100 2.99 73.51
15-12-09 3.00 3.05 2.93 112,300 2.98 73.26
15-12-08 2.97 3.00 2.89 149,100 2.93 72.03
15-12-07 3.07 3.28 3.02 94,400 3.02 74.25
15-12-04 2.99 3.14 2.99 148,700 3.11 76.46
15-12-03 3.03 3.07 2.89 81,300 2.92 71.79
15-12-02 3.01 3.05 2.87 75,600 2.97 73.02
Date Open High Low Vol Cls adjCls
15-12-01 2.85 3.02 2.83 87,800 2.98 73.26
15-11-30 2.98 3.03 2.93 63,800 3.03 74.49
15-11-27 2.92 3.01 2.89 47,300 2.97 73.02
15-11-25 3.04 3.09 2.93 103,300 3.08 75.72
15-11-24 3.10 3.19 3.01 97,900 3.08 75.72
15-11-23 2.90 2.90 2.72 74,400 2.88 70.80
15-11-20 2.92 2.94 2.85 32,100 2.88 70.80
15-11-19 2.94 2.96 2.84 39,500 2.88 70.80
15-11-18 2.95 2.96 2.82 59,000 2.91 71.54
Date Open High Low Vol Cls adjCls
15-11-17 3.12 3.13 2.92 64,100 3.00 73.75
15-11-16 3.04 3.15 2.98 39,500 3.15 77.44
15-11-13 2.98 3.12 2.88 59,400 3.05 74.98
15-11-12 2.98 3.04 2.97 36,400 2.99 73.51
15-11-11 3.11 3.19 3.04 61,700 3.11 76.46
15-11-10 3.32 3.34 3.20 35,500 3.28 80.64
15-11-09 3.35 3.41 3.25 65,600 3.31 81.38
15-11-06 3.20 3.26 3.17 31,300 3.25 79.90
15-11-05 3.20 3.21 3.11 39,100 3.16 77.69
Date Open High Low Vol Cls adjCls
15-11-04 3.31 3.32 3.19 42,400 3.20 78.67
15-11-03 3.25 3.33 3.24 52,500 3.33 81.87
15-11-02 3.26 3.30 3.12 75,500 3.22 79.16
15-10-30 3.07 3.18 3.02 54,700 3.16 77.69
15-10-29 3.02 3.11 2.97 58,600 3.01 74.00
15-10-28 2.95 3.10 2.91 55,700 3.08 75.72
15-10-27 2.99 3.02 2.90 56,900 2.96 72.77
15-10-26 3.06 3.11 3.01 32,500 3.03 74.49
15-10-23 3.05 3.11 3.01 38,500 3.06 75.23
Date Open High Low Vol Cls adjCls
15-10-22 3.06 3.15 3.05 42,000 3.10 76.21
15-10-21 3.13 3.18 3.06 43,000 3.09 75.97
15-10-20 3.04 3.13 3.00 49,400 3.13 76.95
15-10-19 3.22 3.24 3.01 107,400 3.08 75.72
15-10-16 3.30 3.32 3.18 118,400 3.30 81.13
15-10-15 3.23 3.28 3.18 70,800 3.28 80.64
15-10-14 3.30 3.34 3.14 86,600 3.22 79.16
15-10-13 3.27 3.32 3.18 65,900 3.23 79.41
15-10-12 3.30 3.33 3.15 71,300 3.22 79.16
Date Open High Low Vol Cls adjCls
15-10-09 3.24 3.29 3.11 93,400 3.17 77.93
15-10-08 3.15 3.20 3.12 62,300 3.18 78.18
15-10-07 3.09 3.09 2.93 59,200 3.04 74.74
15-10-06 3.10 3.17 3.03 89,400 3.13 76.95
15-10-05 3.06 3.07 2.97 97,800 3.03 74.49
15-10-02 2.73 2.90 2.71 70,900 2.89 71.05
15-10-01 2.76 2.79 2.67 48,900 2.72 66.87
15-09-30 2.63 2.73 2.60 56,400 2.69 66.13
15-09-29 2.58 2.62 2.49 35,600 2.50 61.46
Date Open High Low Vol Cls adjCls
15-09-28 2.61 2.64 2.49 59,100 2.52 61.95
15-09-25 2.72 2.75 2.59 74,100 2.59 63.67
15-09-24 2.72 2.77 2.63 42,000 2.70 66.38
15-09-23 2.84 2.85 2.67 50,700 2.74 67.36
15-09-22 2.82 2.88 2.79 32,400 2.86 70.31
15-09-21 2.93 2.99 2.81 49,100 2.89 71.05
15-09-18 2.92 3.00 2.89 71,800 2.90 71.30
15-09-17 2.83 2.91 2.81 78,000 2.88 70.80
15-09-16 2.69 2.78 2.68 69,100 2.77 68.10
Date Open High Low Vol Cls adjCls
15-09-15 2.59 2.66 2.58 28,000 2.65 65.15
15-09-14 2.61 2.62 2.54 39,800 2.60 63.92
15-09-11 2.64 2.71 2.56 44,300 2.69 66.13
15-09-10 2.65 2.69 2.60 32,200 2.68 65.89
15-09-09 2.70 2.73 2.60 52,300 2.65 65.15
15-09-08 2.73 2.75 2.66 44,300 2.71 66.62
15-09-04 2.65 2.72 2.64 44,200 2.70 66.38
15-09-03 2.75 2.75 2.64 77,500 2.70 66.38
15-09-02 2.62 2.65 2.55 34,800 2.64 64.90
Date Open High Low Vol Cls adjCls
15-09-01 2.60 2.64 2.54 47,900 2.55 62.69
15-08-31 2.61 2.75 2.58 49,500 2.66 65.40
15-08-28 2.57 2.70 2.55 60,800 2.70 66.38
15-08-27 2.57 2.63 2.47 101,700 2.55 62.69
15-08-26 2.53 2.57 2.38 110,900 2.50 61.46
15-08-25 2.36 2.38 2.30 54,900 2.32 57.04
15-08-24 2.17 2.34 2.08 126,800 2.22 54.58
15-08-21 2.39 2.43 2.28 91,200 2.35 57.77
15-08-20 2.51 2.53 2.36 69,700 2.40 59.00
Date Open High Low Vol Cls adjCls
15-08-19 2.67 2.67 2.52 44,100 2.55 62.69
15-08-18 2.68 2.70 2.63 47,200 2.67 65.64
15-08-17 2.61 2.75 2.58 52,100 2.69 66.13
15-08-14 2.55 2.56 2.50 44,600 2.52 61.95
15-08-13 2.53 2.59 2.47 69,100 2.59 63.67
15-08-12 2.56 2.58 2.46 91,600 2.49 61.22
15-08-11 2.61 2.66 2.58 42,600 2.61 64.17
15-08-10 2.62 2.65 2.51 115,200 2.64 64.90
15-08-07 2.82 2.84 2.75 48,200 2.81 69.08
Date Open High Low Vol Cls adjCls
15-08-06 2.76 2.91 2.75 56,300 2.90 71.30
15-08-05 2.90 2.90 2.75 82,500 2.83 69.57
15-08-04 2.96 3.04 2.92 53,400 2.95 72.52
15-08-03 2.99 3.00 2.87 89,800 2.95 72.52
15-07-31 3.09 3.16 3.00 103,200 3.09 75.97
15-07-30 3.22 3.22 3.12 56,200 3.17 77.93
15-07-29 3.16 3.30 3.14 101,200 3.30 81.13
15-07-28 3.10 3.15 3.04 64,100 3.11 76.46
15-07-27 3.19 3.19 2.99 92,800 3.05 74.98
Date Open High Low Vol Cls adjCls
15-07-24 3.09 3.16 3.05 64,700 3.12 76.70
15-07-23 3.25 3.34 3.01 179,800 3.16 77.69
15-07-22 3.08 3.40 3.06 289,400 3.35 82.36
15-07-21 3.09 3.13 2.91 307,100 2.99 73.51
15-07-20 2.70 2.75 2.64 164,300 2.73 67.12
15-07-17 2.54 2.57 2.49 63,700 2.52 61.95
15-07-16 2.57 2.57 2.46 76,800 2.52 61.95
15-07-15 2.53 2.58 2.48 99,900 2.56 62.94
15-07-14 2.40 2.46 2.38 86,400 2.42 59.50
Date Open High Low Vol Cls adjCls
15-07-13 2.40 2.42 2.35 47,500 2.37 58.27
15-07-10 2.42 2.43 2.32 105,300 2.41 59.25
15-07-09 2.37 2.43 2.32 87,900 2.33 57.28
15-07-08 2.33 2.34 2.21 147,600 2.24 55.07
15-07-07 2.37 2.38 2.31 132,400 2.37 58.27
15-07-06 2.43 2.44 2.38 123,600 2.42 59.50
15-07-02 2.45 2.53 2.38 203,500 2.41 59.25
15-07-01 2.55 2.60 2.48 87,500 2.58 63.43
15-06-30 2.59 2.59 2.41 84,400 2.44 59.99
Date Open High Low Vol Cls adjCls
15-06-29 2.62 2.67 2.54 74,100 2.56 62.94
15-06-26 2.69 2.72 2.63 150,500 2.68 65.89
15-06-25 2.80 2.81 2.63 104,200 2.67 65.64
15-06-24 2.76 2.82 2.74 56,200 2.80 68.84
15-06-23 2.74 2.81 2.71 50,500 2.80 68.84
15-06-22 2.81 2.85 2.76 55,700 2.79 68.59
15-06-19 2.73 2.78 2.72 69,400 2.74 67.36
15-06-18 2.72 2.75 2.69 93,200 2.72 66.87
15-06-17 2.76 2.77 2.63 94,600 2.67 65.64
Date Open High Low Vol Cls adjCls
15-06-16 2.75 2.82 2.67 108,100 2.72 66.87
15-06-15 2.83 2.87 2.76 99,900 2.80 68.84
15-06-12 2.75 2.96 2.68 209,100 2.95 72.52
15-06-11 2.90 2.93 2.82 92,400 2.87 70.56
15-06-10 2.81 2.90 2.76 86,400 2.90 71.30
15-06-09 2.76 2.80 2.73 46,200 2.77 68.10
15-06-08 2.80 2.82 2.73 75,300 2.75 67.61
15-06-05 2.73 2.79 2.71 64,500 2.73 67.12
15-06-04 2.79 2.85 2.66 98,300 2.71 66.62
Date Open High Low Vol Cls adjCls
15-06-03 2.80 2.88 2.76 100,200 2.85 70.07
15-06-02 2.71 2.89 2.67 136,800 2.88 70.80
15-06-01 2.65 2.77 2.61 177,500 2.74 67.36
15-05-29 2.87 2.87 2.50 438,700 2.58 63.43
15-05-28 2.97 3.12 2.87 190,600 3.06 75.23
15-05-27 2.94 3.13 2.92 181,500 2.99 73.51
15-05-26 2.85 2.92 2.80 116,300 2.85 70.07
15-05-22 2.91 3.04 2.84 241,900 2.99 73.51
15-05-21 2.66 2.78 2.65 67,000 2.73 67.12
Date Open High Low Vol Cls adjCls
15-05-20 2.65 2.75 2.62 78,500 2.68 65.89
15-05-19 2.70 2.72 2.55 113,800 2.64 64.90
15-05-18 2.80 2.81 2.70 163,000 2.71 66.62
15-05-15 2.64 2.84 2.52 216,300 2.80 68.84
15-05-14 2.43 2.59 2.43 152,200 2.58 63.43
15-05-13 2.45 2.48 2.35 89,000 2.41 59.25
15-05-12 2.40 2.49 2.36 89,500 2.38 58.51
15-05-11 2.45 2.48 2.31 109,700 2.36 58.02
15-05-08 2.48 2.51 2.38 72,700 2.42 59.50
Date Open High Low Vol Cls adjCls
15-05-07 2.44 2.46 2.35 76,600 2.36 58.02
15-05-06 2.50 2.55 2.32 122,500 2.41 59.25
15-05-05 2.51 2.61 2.45 81,900 2.48 60.97
15-05-04 2.55 2.59 2.46 61,300 2.49 61.22
15-05-01 2.51 2.56 2.42 73,800 2.50 61.46
15-04-30 2.62 2.63 2.51 82,500 2.56 62.94
15-04-29 2.60 2.61 2.45 95,200 2.48 60.97
15-04-28 2.62 2.68 2.59 80,600 2.64 64.90
15-04-27 2.67 2.76 2.60 79,600 2.62 64.41
Date Open High Low Vol Cls adjCls
15-04-24 2.72 2.74 2.64 73,700 2.71 66.62
15-04-23 2.81 2.83 2.75 83,500 2.80 68.84
15-04-22 2.95 2.95 2.71 149,600 2.77 68.10
15-04-21 3.03 3.05 2.91 137,000 2.97 73.02
15-04-20 2.83 2.93 2.75 78,100 2.90 71.30
15-04-17 2.78 2.87 2.76 102,900 2.81 69.08
15-04-16 2.96 2.96 2.74 156,500 2.85 70.07
15-04-15 3.07 3.12 2.90 233,900 2.93 72.03
15-04-14 2.87 3.08 2.84 242,900 2.97 73.02
Date Open High Low Vol Cls adjCls
15-04-13 2.87 2.94 2.70 361,100 2.83 69.57
15-04-10 2.40 2.67 2.40 232,000 2.63 64.66
15-04-09 2.34 2.39 2.26 73,600 2.31 56.79
15-04-08 2.33 2.41 2.20 119,900 2.32 57.04
15-04-07 2.26 2.35 2.22 65,300 2.26 55.56
15-04-06 2.40 2.40 2.20 98,000 2.25 55.32
15-04-02 2.21 2.38 2.20 73,900 2.38 58.51
15-04-01 2.25 2.28 2.17 49,400 2.24 55.07
15-03-31 2.20 2.28 2.19 61,100 2.24 55.07
Date Open High Low Vol Cls adjCls
15-03-30 2.35 2.37 2.17 96,800 2.23 54.82
15-03-27 2.38 2.42 2.30 75,400 2.37 58.27
15-03-26 2.41 2.44 2.35 44,000 2.39 58.76
15-03-25 2.47 2.50 2.31 78,000 2.31 56.79
15-03-24 2.46 2.48 2.41 48,700 2.46 60.48
15-03-23 2.47 2.48 2.38 48,200 2.40 59.00
15-03-20 2.55 2.57 2.40 86,300 2.40 59.00
15-03-19 2.49 2.60 2.48 56,200 2.54 62.45
15-03-18 2.37 2.51 2.36 55,700 2.50 61.46
Date Open High Low Vol Cls adjCls
15-03-17 2.48 2.49 2.36 41,600 2.39 58.76
15-03-16 2.43 2.53 2.40 77,100 2.48 60.97
15-03-13 2.48 2.50 2.41 28,800 2.45 60.23
15-03-12 2.45 2.52 2.44 44,500 2.50 61.46
15-03-11 2.36 2.44 2.36 44,200 2.40 59.00
15-03-10 2.45 2.49 2.35 68,300 2.35 57.77
15-03-09 2.47 2.56 2.47 45,100 2.47 60.72
15-03-06 2.54 2.56 2.45 56,800 2.49 61.22
15-03-05 2.57 2.64 2.51 46,900 2.56 62.94
Date Open High Low Vol Cls adjCls
15-03-04 2.52 2.60 2.51 43,300 2.60 63.92
15-03-03 2.52 2.60 2.46 44,300 2.58 63.43
15-03-02 2.45 2.57 2.45 58,300 2.55 62.69
15-02-27 2.64 2.68 2.49 130,600 2.51 61.71
15-02-26 2.83 2.86 2.66 225,800 2.78 68.35
15-02-25 2.43 2.49 2.36 84,200 2.43 59.74
15-02-24 2.48 2.52 2.44 115,000 2.45 60.23
15-02-23 2.61 2.68 2.53 54,900 2.61 64.17
15-02-20 2.69 2.74 2.56 100,000 2.66 65.40
Date Open High Low Vol Cls adjCls
15-02-19 2.84 2.86 2.72 92,100 2.74 67.36
15-02-18 2.75 2.82 2.73 51,800 2.82 69.33
15-02-17 2.86 2.88 2.75 117,000 2.79 68.59
15-02-13 2.94 3.08 2.92 127,600 2.96 72.77
15-02-12 2.81 2.94 2.79 73,300 2.89 71.05
15-02-11 2.76 2.92 2.72 73,200 2.91 71.54
15-02-10 2.85 2.92 2.75 63,200 2.80 68.84
15-02-09 2.60 2.92 2.58 157,900 2.90 71.30
15-02-06 2.71 2.80 2.55 80,300 2.60 63.92
Date Open High Low Vol Cls adjCls
15-02-05 2.66 2.84 2.62 149,800 2.73 67.12
15-02-04 2.49 2.63 2.40 99,100 2.60 63.92
15-02-03 2.71 2.71 2.45 117,000 2.52 61.95
15-02-02 2.52 2.83 2.48 213,400 2.61 64.17
15-01-30 2.36 2.44 2.29 133,800 2.31 56.79
15-01-29 2.83 2.84 2.35 330,900 2.43 59.74
15-01-28 3.11 3.20 2.96 142,800 2.99 73.51
15-01-27 3.27 3.40 3.10 155,300 3.12 76.70
15-01-26 3.19 3.27 3.10 153,100 3.26 80.15
Date Open High Low Vol Cls adjCls
15-01-23 3.12 3.17 2.95 171,400 3.07 75.48
15-01-22 3.02 3.19 2.92 234,300 3.03 74.49
15-01-21 3.35 3.40 2.93 329,900 2.97 73.02
15-01-20 3.46 3.67 3.39 344,700 3.54 87.03
15-01-16 3.27 3.42 3.21 202,700 3.35 82.36
15-01-15 3.52 3.65 3.25 367,000 3.39 83.34
15-01-14 3.81 3.90 3.53 302,000 3.80 93.42
15-01-13 4.51 4.52 3.83 523,600 4.04 99.32
15-01-12 4.08 5.05 4.00 814,200 4.63 113.83
Date Open High Low Vol Cls adjCls
15-01-09 3.82 4.25 3.71 458,900 3.94 96.86
15-01-08 3.44 3.90 3.27 281,900 3.76 92.44
15-01-07 3.42 3.55 3.16 282,800 3.36 82.60
15-01-06 2.92 3.27 2.83 432,800 3.16 77.69
15-01-05 2.47 2.67 2.41 51,200 2.56 62.94
15-01-02 2.55 2.64 2.43 38,300 2.51 61.71
14-12-31 2.55 2.67 2.50 48,200 2.51 61.71
14-12-30 2.40 2.70 2.39 73,700 2.59 63.67
14-12-29 2.46 2.47 2.35 35,200 2.40 59.00
Date Open High Low Vol Cls adjCls
14-12-26 2.45 2.58 2.40 36,100 2.46 60.48
14-12-24 2.41 2.45 2.33 18,000 2.43 59.74
14-12-23 2.44 2.47 2.31 58,900 2.44 59.99
14-12-22 2.71 2.71 2.43 80,400 2.51 61.71
14-12-19 2.65 2.72 2.44 141,200 2.61 64.17
14-12-18 2.60 2.64 2.49 98,200 2.62 64.41
14-12-17 2.16 2.40 2.06 137,900 2.29 56.30
14-12-16 2.53 2.64 2.26 215,400 2.29 56.30
14-12-15 2.55 2.95 2.53 393,300 2.87 70.56
Date Open High Low Vol Cls adjCls
14-12-12 2.03 2.34 1.88 284,200 2.25 55.32
14-12-11 1.57 1.74 1.51 93,600 1.63 40.07
14-12-10 1.42 1.46 1.41 55,700 1.42 34.91
14-12-09 1.37 1.41 1.36 32,800 1.40 34.42
14-12-08 1.40 1.40 1.33 44,400 1.34 32.94
14-12-05 1.37 1.37 1.34 18,500 1.35 33.19
14-12-04 1.33 1.38 1.33 25,800 1.35 33.19
14-12-03 1.40 1.43 1.33 47,100 1.34 32.94
14-12-02 1.33 1.45 1.33 51,300 1.41 34.66
Date Open High Low Vol Cls adjCls
14-12-01 1.37 1.44 1.35 75,900 1.36 33.44
14-11-28 1.21 1.26 1.21 37,000 1.24 30.49
14-11-26 1.22 1.25 1.22 32,900 1.22 29.99
14-11-25 1.28 1.29 1.19 88,900 1.25 30.73
14-11-24 1.37 1.38 1.33 36,000 1.33 32.70
14-11-21 1.38 1.38 1.32 46,400 1.35 33.19
14-11-20 1.31 1.32 1.27 21,100 1.31 32.21
14-11-19 1.30 1.31 1.26 20,200 1.30 31.96
14-11-18 1.35 1.38 1.30 39,200 1.31 32.21
Date Open High Low Vol Cls adjCls
14-11-17 1.30 1.33 1.30 26,000 1.32 32.45
14-11-14 1.31 1.31 1.27 35,700 1.31 32.21
14-11-13 1.33 1.35 1.30 20,300 1.30 31.96
14-11-12 1.35 1.35 1.29 21,200 1.33 32.70
14-11-11 1.38 1.39 1.32 25,900 1.34 32.94
14-11-10 1.43 1.43 1.36 17,200 1.38 33.93
14-11-07 1.41 1.42 1.38 25,600 1.40 34.42
14-11-06 1.40 1.40 1.35 22,500 1.40 34.42
14-11-05 1.42 1.43 1.37 15,100 1.39 34.17
Date Open High Low Vol Cls adjCls
14-11-04 1.41 1.44 1.34 26,800 1.39 34.17
14-11-03 1.46 1.48 1.42 39,100 1.43 35.16
14-10-31 1.41 1.43 1.39 34,200 1.41 34.66
14-10-30 1.42 1.44 1.37 29,100 1.40 34.42
14-10-29 1.49 1.50 1.38 51,800 1.39 34.17
14-10-28 1.60 1.71 1.45 85,400 1.47 36.14
14-10-27 1.60 1.61 1.48 31,800 1.49 36.63
14-10-24 1.66 1.67 1.56 19,400 1.61 39.58
14-10-23 1.71 1.72 1.64 12,400 1.66 40.81
Date Open High Low Vol Cls adjCls
14-10-22 1.73 1.77 1.65 36,300 1.65 40.56
14-10-21 1.67 1.74 1.67 19,500 1.72 42.29
14-10-20 1.62 1.73 1.60 22,000 1.65 40.56
14-10-17 1.64 1.79 1.58 72,700 1.61 39.58
14-10-16 1.44 1.66 1.44 82,300 1.56 38.35
14-10-15 1.36 1.49 1.32 29,700 1.48 36.39
14-10-14 1.35 1.45 1.35 21,800 1.39 34.17
14-10-13 1.42 1.44 1.32 22,200 1.35 33.19
14-10-10 1.39 1.45 1.35 19,300 1.37 33.68
Date Open High Low Vol Cls adjCls
14-10-09 1.40 1.48 1.39 35,800 1.45 35.65
14-10-08 1.31 1.39 1.28 39,500 1.38 33.93
14-10-07 1.35 1.38 1.29 24,700 1.30 31.96
14-10-06 1.41 1.42 1.37 12,300 1.38 33.93
14-10-03 1.45 1.45 1.40 19,300 1.41 34.66
14-10-02 1.47 1.49 1.43 41,800 1.46 35.89
14-10-01 1.38 1.48 1.34 95,000 1.44 35.40
14-09-30 1.30 1.30 1.24 21,800 1.26 30.98
14-09-29 1.28 1.30 1.24 13,300 1.27 31.22
Date Open High Low Vol Cls adjCls
14-09-26 1.20 1.25 1.18 38,400 1.25 30.73
14-09-25 1.28 1.29 1.19 22,000 1.19 29.26
14-09-24 1.28 1.29 1.26 12,100 1.26 30.98
14-09-23 1.26 1.28 1.24 22,800 1.25 30.73
14-09-22 1.36 1.36 1.26 38,300 1.29 31.71
14-09-19 1.43 1.45 1.32 58,700 1.39 34.17
14-09-18 1.47 1.47 1.40 23,700 1.42 34.91
14-09-17 1.53 1.55 1.42 49,800 1.46 35.89
14-09-16 1.50 1.61 1.50 44,200 1.56 38.35
Date Open High Low Vol Cls adjCls
14-09-15 1.53 1.56 1.48 32,700 1.49 36.63
14-09-12 1.59 1.61 1.51 24,600 1.56 38.35
14-09-11 1.59 1.63 1.58 18,000 1.59 39.09
14-09-10 1.57 1.61 1.57 26,100 1.60 39.34
14-09-09 1.60 1.61 1.57 22,600 1.58 38.84
14-09-08 1.66 1.69 1.59 38,800 1.62 39.83
14-09-05 1.58 1.69 1.53 86,800 1.63 40.07
14-09-04 1.80 1.80 1.51 151,600 1.55 38.11
14-09-03 2.01 2.01 1.76 123,100 1.78 43.76
Date Open High Low Vol Cls adjCls
14-09-02 2.00 2.03 2.00 46,900 2.02 49.66
14-08-29 2.12 2.12 1.99 136,400 2.05 50.40
14-08-28 2.38 2.40 2.18 131,200 2.25 55.32
14-08-27 2.57 2.62 2.56 22,500 2.58 63.43
14-08-26 2.59 2.70 2.45 48,500 2.56 62.94
14-08-25 2.60 2.61 2.56 10,100 2.58 63.43
14-08-22 2.58 2.62 2.55 20,300 2.60 63.92
14-08-21 2.66 2.70 2.46 35,300 2.54 62.45
14-08-20 2.63 2.73 2.61 28,800 2.65 65.15
Date Open High Low Vol Cls adjCls
14-08-19 2.66 2.67 2.52 27,300 2.58 63.43
14-08-18 2.72 2.75 2.64 17,600 2.67 65.64
14-08-15 2.70 2.77 2.61 40,700 2.68 65.89
14-08-14 2.59 2.65 2.52 32,600 2.58 63.43
14-08-13 2.34 2.51 2.34 20,700 2.44 59.99
14-08-12 2.35 2.37 2.32 11,800 2.33 57.28
14-08-11 2.24 2.41 2.24 27,000 2.36 58.02
14-08-08 2.24 2.26 2.19 20,400 2.20 54.09
14-08-07 2.30 2.33 2.20 27,300 2.24 55.07
Date Open High Low Vol Cls adjCls
14-08-06 2.32 2.37 2.31 11,600 2.35 57.77
14-08-05 2.41 2.43 2.35 13,300 2.39 58.76
14-08-04 2.36 2.43 2.32 16,400 2.43 59.74
14-08-01 2.40 2.43 2.29 25,500 2.38 58.51
14-07-31 2.45 2.51 2.41 24,800 2.41 59.25
14-07-30 2.49 2.54 2.46 10,400 2.52 61.95
14-07-29 2.48 2.52 2.43 21,700 2.49 61.22
14-07-28 2.56 2.56 2.43 28,400 2.44 59.99
14-07-25 2.53 2.56 2.49 19,300 2.56 62.94
Date Open High Low Vol Cls adjCls
14-07-24 2.69 2.70 2.54 20,200 2.57 63.18
14-07-23 2.75 2.75 2.57 24,000 2.65 65.15
14-07-22 2.63 2.71 2.61 33,000 2.70 66.38
14-07-21 2.56 2.63 2.51 18,300 2.59 63.67
14-07-18 2.50 2.62 2.50 28,300 2.58 63.43
14-07-17 2.54 2.58 2.44 26,500 2.47 60.72
14-07-16 2.65 2.66 2.55 23,900 2.57 63.18
14-07-15 2.65 2.68 2.58 26,200 2.63 64.66
14-07-14 2.63 2.76 2.63 26,100 2.74 67.36
Date Open High Low Vol Cls adjCls
14-07-11 2.55 2.73 2.51 32,200 2.67 65.64
14-07-10 2.52 2.54 2.45 29,300 2.50 61.46
14-07-09 2.61 2.65 2.55 22,900 2.57 63.18
14-07-08 2.72 2.73 2.57 31,600 2.59 63.67
14-07-07 2.83 2.84 2.70 27,600 2.72 66.87
14-07-03 2.88 2.89 2.78 27,100 2.80 68.84
14-07-02 2.97 3.05 2.88 33,100 2.92 71.79
14-07-01 2.88 3.05 2.88 98,900 2.95 72.52
14-06-30 2.90 2.94 2.86 32,400 2.92 71.79
Date Open High Low Vol Cls adjCls
14-06-27 2.86 2.97 2.85 72,800 2.94 72.28
14-06-26 2.99 2.99 2.82 22,300 2.88 70.80
14-06-25 3.01 3.08 2.82 71,000 2.91 71.54
14-06-24 3.10 3.16 2.92 94,000 2.97 73.02
14-06-23 2.94 3.12 2.88 106,100 2.92 71.79
14-06-20 2.55 2.99 2.55 193,500 2.88 70.80
14-06-19 2.48 2.53 2.46 36,500 2.52 61.95
14-06-18 2.47 2.53 2.44 29,500 2.51 61.71
14-06-17 2.34 2.53 2.33 39,400 2.51 61.71
Date Open High Low Vol Cls adjCls
14-06-16 2.38 2.41 2.31 21,200 2.41 59.25
14-06-13 2.38 2.43 2.37 18,400 2.40 59.00
14-06-12 2.42 2.43 2.34 22,300 2.36 58.02
14-06-11 2.46 2.48 2.37 25,900 2.40 59.00
14-06-10 2.57 2.58 2.50 23,100 2.51 61.71
14-06-09 2.50 2.54 2.45 27,100 2.54 62.45
14-06-06 2.51 2.55 2.46 39,800 2.49 61.22
14-06-05 2.40 2.44 2.35 24,000 2.44 59.99
14-06-04 2.34 2.41 2.32 25,300 2.38 58.51
Date Open High Low Vol Cls adjCls
14-06-03 2.37 2.37 2.26 22,300 2.31 56.79
14-06-02 2.27 2.37 2.23 45,800 2.36 58.02
14-05-30 2.40 2.42 2.22 49,000 2.26 55.56
14-05-29 2.32 2.44 2.32 36,600 2.42 59.50
14-05-28 2.38 2.38 2.23 69,300 2.32 57.04
14-05-27 2.68 2.68 2.36 132,300 2.39 58.76
14-05-23 2.75 2.86 2.75 20,300 2.86 70.31
14-05-22 2.73 2.85 2.73 21,700 2.75 67.61
14-05-21 2.83 2.85 2.74 18,500 2.79 68.59
Date Open High Low Vol Cls adjCls
14-05-20 2.86 2.87 2.75 27,900 2.82 69.33
14-05-19 2.84 2.94 2.84 23,700 2.90 71.30
14-05-16 2.89 2.93 2.81 19,200 2.93 72.03
14-05-15 2.91 2.93 2.85 28,800 2.90 71.30
14-05-14 2.89 2.97 2.83 39,000 2.85 70.07
14-05-13 2.98 3.04 2.93 25,900 2.96 72.77
14-05-12 2.99 3.08 2.95 26,200 3.02 74.25
14-05-09 2.88 2.95 2.86 15,100 2.94 72.28
14-05-08 3.01 3.05 2.88 41,000 2.89 71.05
Date Open High Low Vol Cls adjCls
14-05-07 3.01 3.07 2.90 37,500 2.99 73.51
14-05-06 3.16 3.17 3.01 40,200 3.02 74.25
14-05-05 3.22 3.27 3.05 44,100 3.15 77.44
14-05-02 3.38 3.43 3.30 20,300 3.30 81.13
14-05-01 3.40 3.50 3.35 17,600 3.36 82.60
14-04-30 3.30 3.45 3.25 26,700 3.40 83.59
14-04-29 3.39 3.39 3.30 16,800 3.31 81.38
14-04-28 3.43 3.45 3.30 27,600 3.37 82.85
14-04-25 3.56 3.60 3.45 21,700 3.46 85.06
Date Open High Low Vol Cls adjCls
14-04-24 3.63 3.71 3.53 20,600 3.60 88.50
14-04-23 3.57 3.69 3.53 19,600 3.62 89.00
14-04-22 3.62 3.71 3.60 23,600 3.65 89.73
14-04-21 3.67 3.74 3.61 17,400 3.63 89.24
14-04-17 3.71 3.77 3.64 23,400 3.69 90.72
14-04-16 3.33 3.77 3.33 59,300 3.73 91.70
14-04-15 3.43 3.43 3.16 59,200 3.34 82.11
14-04-14 3.59 3.62 3.45 37,200 3.50 86.05
14-04-11 3.71 3.74 3.60 38,300 3.61 88.75
Date Open High Low Vol Cls adjCls
14-04-10 3.95 3.99 3.75 47,300 3.79 93.18
14-04-09 3.90 4.03 3.83 37,500 4.02 98.83
14-04-08 3.89 3.93 3.76 36,900 3.87 95.14
14-04-07 3.94 3.97 3.80 54,300 3.93 96.62
14-04-04 3.96 4.13 3.80 91,100 3.93 96.62
14-04-03 4.07 4.08 3.90 39,400 3.93 96.62
14-04-02 4.07 4.11 3.91 51,400 4.10 100.80
14-04-01 3.92 4.05 3.92 32,800 4.03 99.08
14-03-31 3.78 3.95 3.78 42,800 3.93 96.62
Date Open High Low Vol Cls adjCls
14-03-28 3.67 3.83 3.66 25,600 3.75 92.19
14-03-27 3.62 3.69 3.54 24,600 3.61 88.75
14-03-26 3.85 3.88 3.61 33,100 3.62 89.00
14-03-25 3.93 3.96 3.77 22,700 3.80 93.42
14-03-24 4.00 4.04 3.76 46,400 3.89 95.63
14-03-21 3.91 4.00 3.85 57,300 3.99 98.09
14-03-20 3.94 3.95 3.87 14,900 3.91 96.13
14-03-19 4.01 4.06 3.87 27,300 3.93 96.62
14-03-18 3.92 4.08 3.89 42,700 4.04 99.32
Date Open High Low Vol Cls adjCls
14-03-17 3.89 3.94 3.86 39,600 3.87 95.14
14-03-14 3.81 3.86 3.72 57,400 3.76 92.44
14-03-13 3.94 4.01 3.88 60,200 3.89 95.63
14-03-12 3.97 3.99 3.85 36,600 3.92 96.37
14-03-11 4.12 4.22 3.97 48,800 4.02 98.83
14-03-10 4.15 4.18 4.05 26,600 4.11 101.04
14-03-07 4.39 4.43 4.13 48,700 4.17 102.52
14-03-06 4.51 4.57 4.33 44,100 4.37 107.44
14-03-05 4.50 4.59 4.41 45,600 4.47 109.89
Date Open High Low Vol Cls adjCls
14-03-04 4.26 4.46 4.26 68,000 4.36 107.19
14-03-03 4.24 4.31 4.09 64,300 4.14 101.78
14-02-28 4.29 4.64 4.21 114,200 4.41 108.42
14-02-27 4.40 4.40 4.04 69,000 4.22 103.75
14-02-26 4.19 4.41 4.18 79,800 4.34 106.70
14-02-25 4.13 4.20 4.01 62,000 4.20 103.26
14-02-24 4.12 4.17 4.03 69,700 4.17 102.52
14-02-21 3.95 4.01 3.87 45,900 3.92 96.37
14-02-20 3.71 3.81 3.71 32,300 3.77 92.68
Date Open High Low Vol Cls adjCls
14-02-19 3.89 3.95 3.71 61,900 3.73 91.70
14-02-18 4.04 4.08 3.87 53,300 3.93 96.62
14-02-14 3.99 4.10 3.91 84,300 4.08 100.31
14-02-13 3.86 3.87 3.71 43,300 3.82 93.91
14-02-12 3.66 3.89 3.58 67,500 3.84 94.41
14-02-11 3.88 3.88 3.47 140,200 3.57 87.77
14-02-10 3.99 4.02 3.85 43,100 3.86 94.90
14-02-07 4.01 4.10 3.93 52,800 3.95 97.11
14-02-06 3.97 4.07 3.95 44,300 4.00 98.34
Date Open High Low Vol Cls adjCls
14-02-05 3.92 3.99 3.79 38,700 3.95 97.11
14-02-04 3.90 4.03 3.85 42,200 3.94 96.86
14-02-03 4.14 4.19 3.84 67,300 3.88 95.39
14-01-31 4.14 4.27 4.12 36,700 4.13 101.53
14-01-30 4.23 4.50 4.18 71,500 4.32 106.21
14-01-29 4.10 4.32 4.04 77,500 4.10 100.80
14-01-28 4.30 4.45 4.30 48,400 4.36 107.19
14-01-27 4.62 4.62 4.16 99,800 4.32 106.21
14-01-24 4.90 4.95 4.51 117,000 4.67 114.81
Date Open High Low Vol Cls adjCls
14-01-23 5.03 5.07 4.88 121,900 5.04 123.91
14-01-22 5.04 5.04 4.77 122,900 4.83 118.74
14-01-21 5.10 5.12 4.78 154,300 5.06 124.40
14-01-17 4.95 4.97 4.56 126,900 4.68 115.06
14-01-16 4.83 5.08 4.79 149,600 4.84 118.99
14-01-15 4.51 4.86 4.46 105,100 4.77 117.27
14-01-14 4.60 4.64 4.22 104,300 4.42 108.66
14-01-13 4.69 4.80 4.51 85,600 4.60 113.09
14-01-10 4.79 4.80 4.36 154,700 4.59 112.84
Date Open High Low Vol Cls adjCls
14-01-09 5.16 5.18 4.78 302,300 4.91 120.71
14-01-08 4.49 4.78 4.40 174,800 4.61 113.34
14-01-07 4.32 4.54 4.23 154,200 4.36 107.19
14-01-06 4.01 4.25 3.90 137,100 4.14 101.78
14-01-03 3.71 3.93 3.68 78,500 3.80 93.42
14-01-02 3.74 3.76 3.56 55,500 3.59 88.26
13-12-31 3.60 3.85 3.58 53,200 3.74 91.95
13-12-30 3.92 3.94 3.63 68,800 3.69 90.72
13-12-27 3.93 4.05 3.73 91,900 3.86 94.90
Date Open High Low Vol Cls adjCls
13-12-26 3.87 3.93 3.72 73,400 3.85 94.65
13-12-24 3.77 3.95 3.73 55,100 3.78 92.93
13-12-23 3.51 3.75 3.51 61,900 3.73 91.70
13-12-20 3.57 3.81 3.51 81,000 3.58 88.01
13-12-19 3.45 3.65 3.43 75,300 3.63 89.24
13-12-18 3.29 3.31 3.23 25,600 3.30 81.13
13-12-17 3.25 3.33 3.18 34,100 3.31 81.38
13-12-16 3.40 3.41 3.30 29,200 3.31 81.38
13-12-13 3.31 3.45 3.28 39,300 3.40 83.59
Date Open High Low Vol Cls adjCls
13-12-12 3.17 3.45 3.15 60,800 3.33 81.87
13-12-11 3.21 3.27 3.15 28,600 3.17 77.93
13-12-10 3.25 3.29 3.08 51,100 3.15 77.44
13-12-09 3.23 3.35 3.20 39,200 3.28 80.64
13-12-06 3.50 3.53 3.24 91,100 3.31 81.38
13-12-05 3.67 3.85 3.55 92,400 3.56 87.52
13-12-04 3.53 3.79 3.44 85,700 3.78 92.93
13-12-03 3.53 3.53 3.31 131,900 3.50 86.05
13-12-02 3.28 3.47 3.20 202,800 3.32 81.62
Date Open High Low Vol Cls adjCls
13-11-29 3.07 3.22 2.94 223,000 3.00 73.75
13-11-27 2.64 2.74 2.47 140,800 2.73 67.12
13-11-26 2.40 2.41 2.34 20,700 2.35 57.77
13-11-25 2.43 2.45 2.35 21,900 2.39 58.76
13-11-22 2.41 2.43 2.35 23,000 2.38 58.51
13-11-21 2.46 2.48 2.36 25,500 2.40 59.00
13-11-20 2.48 2.55 2.41 56,700 2.43 59.74
13-11-19 2.49 2.51 2.42 35,300 2.44 59.99
13-11-18 2.50 2.50 2.41 24,900 2.47 60.72
Date Open High Low Vol Cls adjCls
13-11-15 2.49 2.53 2.43 29,700 2.50 61.46
13-11-14 2.48 2.48 2.40 24,200 2.47 60.72
13-11-13 2.45 2.51 2.40 20,400 2.50 61.46
13-11-12 2.48 2.56 2.36 32,700 2.43 59.74
13-11-11 2.59 2.59 2.46 55,800 2.54 62.45
13-11-08 2.28 2.54 2.28 77,300 2.47 60.72
13-11-07 2.31 2.38 2.24 50,800 2.25 55.32
13-11-06 2.34 2.35 2.18 27,300 2.24 55.07
13-11-05 2.30 2.33 2.21 28,100 2.30 56.54
Date Open High Low Vol Cls adjCls
13-11-04 2.40 2.45 2.25 65,600 2.31 56.79
13-11-01 2.31 2.36 2.25 96,700 2.36 58.02
13-10-31 2.12 2.16 2.05 44,100 2.12 52.12
13-10-30 2.20 2.20 2.04 46,000 2.04 50.15
13-10-29 2.22 2.25 2.13 40,000 2.15 52.86
13-10-28 2.28 2.32 2.16 37,800 2.22 54.58
13-10-25 2.28 2.33 2.26 24,600 2.29 56.30
13-10-24 2.33 2.33 2.27 28,400 2.28 56.05
13-10-23 2.36 2.36 2.28 24,300 2.33 57.28
Date Open High Low Vol Cls adjCls
13-10-22 2.32 2.38 2.24 39,300 2.35 57.77
13-10-21 2.39 2.40 2.29 49,200 2.30 56.54
13-10-18 2.26 2.32 2.17 42,200 2.31 56.79
13-10-17 2.28 2.32 2.21 70,500 2.26 55.56
13-10-16 2.09 2.17 2.06 67,500 2.16 53.10
13-10-15 2.09 2.14 2.03 100,500 2.09 51.38
13-10-14 2.21 2.22 2.08 80,100 2.10 51.63
13-10-11 2.21 2.32 2.16 109,200 2.25 55.32
13-10-10 2.36 2.45 2.34 26,800 2.41 59.25
Date Open High Low Vol Cls adjCls
13-10-09 2.39 2.39 2.28 31,200 2.33 57.28
13-10-08 2.52 2.54 2.35 35,200 2.38 58.51
13-10-07 2.57 2.58 2.45 54,400 2.47 60.72
13-10-04 2.62 2.65 2.56 21,200 2.57 63.18
13-10-03 2.64 2.70 2.57 23,900 2.61 64.17
13-10-02 2.67 2.72 2.63 19,300 2.63 64.66
13-10-01 2.69 2.77 2.61 34,500 2.66 65.40
13-09-30 2.60 2.68 2.56 25,500 2.65 65.15
13-09-27 2.65 2.67 2.60 18,400 2.62 64.41
Date Open High Low Vol Cls adjCls
13-09-26 2.72 2.80 2.61 46,700 2.67 65.64
13-09-25 2.65 2.83 2.62 73,100 2.73 67.12
13-09-24 2.67 2.74 2.54 61,200 2.60 63.92
13-09-23 2.70 2.77 2.55 50,400 2.66 65.40
13-09-20 2.95 3.00 2.63 166,200 2.67 65.64
13-09-19 2.67 3.12 2.53 198,700 3.10 76.21
13-09-18 2.55 2.65 2.52 54,500 2.65 65.15
13-09-17 2.61 2.64 2.56 17,800 2.59 63.67
13-09-16 2.66 2.68 2.54 35,300 2.59 63.67
Date Open High Low Vol Cls adjCls
13-09-13 2.62 2.70 2.60 18,400 2.62 64.41
13-09-12 2.78 2.78 2.58 46,800 2.63 64.66
13-09-11 2.69 2.78 2.65 33,900 2.77 68.10
13-09-10 2.69 2.72 2.61 24,000 2.69 66.13
13-09-09 2.78 2.84 2.56 71,900 2.66 65.40
13-09-06 2.60 2.81 2.56 69,800 2.75 67.61
13-09-05 2.42 2.65 2.42 65,200 2.58 63.43
13-09-04 2.39 2.47 2.37 30,900 2.41 59.25
13-09-03 2.42 2.48 2.35 35,300 2.41 59.25
Date Open High Low Vol Cls adjCls
13-08-30 2.47 2.60 2.37 65,100 2.42 59.50
13-08-29 2.56 2.60 2.47 46,500 2.55 62.69
13-08-28 2.62 2.84 2.56 146,700 2.61 64.17
13-08-27 2.69 2.99 2.68 97,400 2.96 72.77
13-08-26 2.72 2.82 2.65 58,800 2.77 68.10
13-08-23 2.76 2.86 2.71 50,400 2.82 69.33
13-08-22 2.85 2.87 2.72 48,400 2.75 67.61
13-08-21 2.78 3.03 2.75 70,700 2.90 71.30
13-08-20 2.79 2.85 2.70 33,800 2.85 70.07
Date Open High Low Vol Cls adjCls
13-08-19 2.85 2.95 2.59 34,500 2.61 64.17
13-08-16 2.65 2.90 2.64 63,700 2.81 69.08
13-08-15 2.71 2.77 2.56 41,300 2.61 64.17
13-08-14 2.56 2.76 2.53 49,700 2.75 67.61
13-08-13 2.53 2.55 2.43 16,700 2.46 60.48
13-08-12 2.54 2.59 2.45 20,500 2.52 61.95
13-08-09 2.64 2.65 2.50 23,700 2.52 61.95
13-08-08 2.46 2.58 2.40 34,200 2.56 62.94
13-08-07 2.48 2.54 2.35 27,900 2.43 59.74
Date Open High Low Vol Cls adjCls
13-08-06 2.65 2.67 2.48 32,200 2.48 60.97
13-08-05 2.58 2.65 2.58 17,200 2.60 63.92
13-08-02 2.75 2.76 2.54 31,900 2.56 62.94
13-08-01 2.77 2.85 2.72 37,600 2.75 67.61
13-07-31 2.56 2.69 2.53 25,400 2.62 64.41
13-07-30 2.71 2.71 2.51 29,200 2.53 62.20
13-07-29 2.75 2.77 2.63 40,900 2.66 65.40
13-07-26 2.88 2.97 2.70 73,700 2.79 68.59
13-07-25 2.73 3.17 2.62 96,700 2.96 72.77
Date Open High Low Vol Cls adjCls
13-07-24 2.46 3.00 2.46 214,100 2.73 67.12
13-07-23 2.38 2.41 2.30 40,600 2.37 58.27
13-07-22 2.30 2.48 2.29 72,700 2.41 59.25
13-07-19 2.25 2.32 2.23 30,800 2.26 55.56
13-07-18 2.16 2.28 2.15 57,100 2.22 54.58
13-07-17 2.05 2.16 2.03 57,800 2.14 52.61
13-07-16 1.99 2.03 1.95 26,700 2.00 49.17
13-07-15 1.98 2.08 1.97 23,500 2.02 49.66
13-07-12 2.00 2.05 1.94 37,100 1.97 48.43
Date Open High Low Vol Cls adjCls
13-07-11 2.05 2.06 1.86 63,700 1.94 47.69
13-07-10 2.00 2.09 1.98 44,900 2.05 50.40
13-07-09 2.03 2.04 1.96 15,500 1.97 48.43
13-07-08 2.01 2.05 1.94 17,600 1.95 47.94
13-07-05 2.05 2.06 1.92 20,300 1.98 48.68
13-07-03 1.99 2.06 1.93 29,900 1.98 48.68
13-07-02 1.85 1.98 1.83 57,400 1.96 48.19
13-07-01 1.81 1.86 1.78 42,500 1.80 44.25
13-06-28 1.82 1.82 1.77 52,000 1.77 43.51
Date Open High Low Vol Cls adjCls
13-06-27 1.85 1.91 1.79 28,600 1.79 44.01
13-06-26 1.82 1.90 1.79 29,100 1.80 44.25
13-06-25 1.83 1.84 1.78 21,000 1.83 44.99
13-06-24 1.85 1.89 1.77 39,600 1.83 44.99
13-06-21 1.90 1.92 1.88 34,600 1.89 46.47
13-06-20 2.06 2.06 1.88 47,200 1.88 46.22
13-06-19 2.30 2.31 2.03 43,100 2.07 50.89
13-06-18 2.34 2.34 2.13 47,700 2.14 52.61
13-06-17 2.20 2.55 2.14 262,600 2.39 58.76
Date Open High Low Vol Cls adjCls
13-06-14 1.82 1.91 1.81 34,400 1.87 45.97
13-06-13 1.81 1.83 1.77 16,900 1.80 44.25
13-06-12 1.80 1.81 1.77 17,700 1.77 43.51
13-06-11 1.78 1.82 1.78 19,500 1.81 44.50
13-06-10 1.81 1.87 1.80 16,800 1.84 45.24
13-06-07 1.81 1.87 1.79 39,600 1.87 45.97
13-06-06 1.90 1.93 1.85 17,700 1.93 47.45
13-06-05 1.92 1.96 1.88 22,100 1.88 46.22
13-06-04 1.86 1.94 1.86 30,900 1.94 47.69
Date Open High Low Vol Cls adjCls
13-06-03 1.87 1.89 1.83 24,900 1.86 45.73
13-05-31 1.92 1.95 1.84 48,300 1.86 45.73
13-05-30 2.07 2.10 1.96 77,600 1.99 48.92
13-05-29 2.21 2.23 2.12 31,800 2.15 52.86
13-05-28 2.34 2.35 2.19 27,500 2.22 54.58
13-05-24 2.34 2.34 2.23 19,200 2.29 56.30
13-05-23 2.19 2.40 2.19 47,800 2.32 57.04
13-05-22 2.41 2.55 2.20 100,800 2.23 54.82
13-05-21 2.24 2.49 2.23 167,800 2.46 60.48
Date Open High Low Vol Cls adjCls
13-05-20 2.14 2.22 2.08 34,900 2.20 54.09
13-05-17 2.20 2.25 2.15 34,500 2.16 53.10
13-05-16 1.97 2.30 1.94 156,300 2.14 52.61
13-05-15 2.02 2.07 2.00 35,900 2.03 49.91
13-05-14 2.13 2.17 2.06 44,600 2.07 50.89
13-05-13 1.99 2.25 1.96 140,700 2.15 52.86
13-05-10 1.83 2.00 1.79 76,900 1.97 48.43
13-05-09 1.87 1.88 1.75 51,100 1.76 43.27
13-05-08 1.78 1.87 1.77 30,500 1.86 45.73
Date Open High Low Vol Cls adjCls
13-05-07 1.80 1.84 1.77 17,700 1.78 43.76
13-05-06 1.78 1.81 1.78 9,800 1.80 44.25
13-05-03 1.80 1.81 1.76 20,300 1.81 44.50
13-05-02 1.77 1.83 1.71 29,400 1.78 43.76
13-05-01 1.82 1.83 1.77 20,300 1.77 43.51
13-04-30 1.87 1.88 1.82 13,300 1.82 44.74
13-04-29 1.90 1.90 1.83 17,700 1.83 44.99
13-04-26 1.95 1.95 1.85 22,000 1.86 45.73
13-04-25 1.94 1.96 1.89 17,000 1.90 46.71
Date Open High Low Vol Cls adjCls
13-04-24 1.94 1.98 1.91 9,000 1.92 47.20
13-04-23 1.94 2.00 1.90 20,700 1.93 47.45
13-04-22 1.90 1.96 1.88 16,000 1.95 47.94
13-04-19 1.92 1.95 1.91 12,600 1.93 47.45
13-04-18 1.99 1.99 1.90 19,700 1.91 46.96
13-04-17 1.98 2.04 1.91 39,300 2.02 49.66
13-04-16 1.93 2.09 1.93 27,300 2.06 50.64
13-04-15 2.03 2.03 1.92 33,000 1.92 47.20
13-04-12 2.11 2.11 2.02 15,200 2.05 50.40
Date Open High Low Vol Cls adjCls
13-04-11 2.09 2.14 2.07 16,600 2.12 52.12
13-04-10 2.15 2.15 2.05 24,800 2.07 50.89
13-04-09 2.08 2.17 2.05 21,600 2.12 52.12
13-04-08 2.13 2.16 2.04 20,100 2.10 51.63
13-04-05 2.01 2.15 1.91 52,800 2.14 52.61
13-04-04 2.07 2.11 2.01 25,800 2.03 49.91
13-04-03 2.10 2.10 2.05 33,900 2.08 51.14
13-04-02 2.21 2.23 2.15 25,300 2.20 54.09
13-04-01 2.41 2.41 2.20 42,800 2.20 54.09
Date Open High Low Vol Cls adjCls
13-03-28 2.62 2.62 2.30 66,800 2.34 57.53
13-03-27 2.22 2.48 2.20 77,200 2.46 60.48
13-03-26 2.15 2.26 2.15 24,100 2.20 54.09
13-03-25 2.27 2.31 2.13 35,000 2.14 52.61
13-03-22 2.23 2.42 2.20 100,100 2.25 55.32
13-03-21 2.09 2.32 2.09 76,200 2.23 54.82
13-03-20 2.10 2.12 2.06 17,300 2.07 50.89
13-03-19 2.15 2.20 2.06 35,500 2.06 50.64
13-03-18 2.11 2.30 2.11 45,900 2.16 53.10
Date Open High Low Vol Cls adjCls
13-03-15 2.07 2.17 2.07 31,000 2.11 51.87
13-03-14 2.05 2.10 2.04 25,000 2.07 50.89
13-03-13 2.08 2.09 1.92 29,700 2.01 49.42
13-03-12 2.17 2.17 2.00 32,600 2.06 50.64
13-03-11 2.25 2.25 2.15 28,300 2.18 53.59
13-03-08 2.09 2.37 2.08 97,000 2.23 54.82
13-03-07 2.01 2.06 1.97 34,000 2.06 50.64
13-03-06 1.85 2.02 1.84 49,700 1.98 48.68
13-03-05 1.96 1.98 1.81 73,000 1.85 45.48
Date Open High Low Vol Cls adjCls
13-03-04 2.08 2.09 1.96 33,200 1.98 48.68
13-03-01 2.03 2.15 2.01 32,700 2.13 52.37
13-02-28 2.07 2.09 2.04 28,800 2.04 50.15
13-02-27 2.16 2.21 2.06 37,700 2.09 51.38
13-02-26 2.08 2.21 2.08 55,300 2.20 54.09
13-02-25 2.40 2.43 2.04 124,200 2.05 50.40
13-02-22 2.73 2.74 2.50 117,600 2.51 61.71
13-02-21 2.87 2.96 2.82 44,800 2.90 71.30
13-02-20 3.06 3.09 2.90 40,500 2.90 71.30
Date Open High Low Vol Cls adjCls
13-02-19 3.13 3.13 3.05 23,300 3.07 75.48
13-02-15 3.20 3.20 3.10 22,600 3.11 76.46
13-02-14 3.24 3.25 3.10 38,500 3.18 78.18
13-02-13 3.32 3.32 3.25 11,200 3.25 79.90
13-02-12 3.23 3.32 3.21 27,200 3.30 81.13
13-02-11 3.30 3.32 3.25 16,400 3.27 80.39
13-02-08 3.31 3.32 3.29 16,100 3.30 81.13
13-02-07 3.33 3.35 3.29 13,100 3.29 80.88
13-02-06 3.34 3.36 3.30 19,600 3.32 81.62
Date Open High Low Vol Cls adjCls
13-02-05 3.43 3.43 3.34 26,900 3.37 82.85
13-02-04 3.47 3.48 3.38 18,100 3.39 83.34
13-02-01 3.50 3.57 3.47 24,000 3.53 86.78
13-01-31 3.47 3.50 3.44 10,000 3.47 85.31
13-01-30 3.52 3.52 3.42 16,500 3.43 84.33
13-01-29 3.52 3.55 3.43 25,300 3.52 86.54
13-01-28 3.44 3.54 3.40 25,500 3.50 86.05
13-01-25 3.44 3.50 3.34 28,000 3.38 83.10
13-01-24 3.61 3.62 3.35 47,300 3.40 83.59
Date Open High Low Vol Cls adjCls
13-01-23 3.63 3.68 3.56 32,200 3.66 89.98
13-01-22 3.40 3.66 3.39 66,100 3.63 89.24
13-01-18 3.45 3.46 3.35 27,200 3.41 83.83
13-01-17 3.47 3.56 3.47 19,500 3.49 85.80
13-01-16 3.44 3.49 3.41 18,000 3.44 84.57
13-01-15 3.47 3.48 3.40 15,900 3.42 84.08
13-01-14 3.54 3.57 3.47 21,400 3.49 85.80
13-01-11 3.63 3.65 3.50 22,300 3.51 86.29
13-01-10 3.49 3.70 3.47 35,800 3.65 89.73
Date Open High Low Vol Cls adjCls
13-01-09 3.54 3.61 3.38 33,600 3.41 83.83
13-01-08 3.50 3.59 3.50 17,400 3.56 87.52
13-01-07 3.52 3.60 3.46 27,300 3.52 86.54
13-01-04 3.41 3.77 3.41 102,600 3.56 87.52
13-01-03 3.48 3.54 3.38 27,600 3.38 83.10
13-01-02 3.44 3.50 3.40 35,400 3.46 85.06
12-12-31 3.19 3.27 3.15 28,000 3.26 80.15
12-12-28 3.35 3.36 3.19 34,000 3.19 78.43
12-12-27 3.43 3.44 3.27 21,200 3.34 82.11
Date Open High Low Vol Cls adjCls
12-12-26 3.32 3.44 3.32 15,100 3.40 83.59
12-12-24 3.43 3.45 3.30 12,400 3.32 81.62
12-12-21 3.52 3.59 3.43 28,800 3.47 85.31
12-12-20 3.59 3.62 3.54 27,100 3.62 89.00
12-12-19 3.62 3.67 3.60 21,400 3.65 89.73
12-12-18 3.59 3.64 3.52 23,000 3.57 87.77
12-12-17 3.43 3.65 3.42 32,600 3.64 89.49
12-12-14 3.25 3.48 3.07 40,200 3.47 85.31
12-12-13 3.23 3.31 3.22 16,600 3.26 80.15
Date Open High Low Vol Cls adjCls
12-12-12 3.29 3.32 3.26 14,800 3.29 80.88
12-12-11 3.32 3.40 3.29 30,300 3.32 81.62
12-12-10 3.24 3.26 3.21 10,100 3.24 79.65
12-12-07 3.25 3.30 3.23 11,900 3.27 80.39
12-12-06 3.24 3.25 3.20 15,500 3.24 79.65
12-12-05 3.29 3.31 3.20 19,900 3.20 78.67
12-12-04 3.29 3.35 3.24 16,700 3.25 79.90
12-12-03 3.37 3.39 3.25 24,400 3.27 80.39
12-11-30 3.30 3.35 3.29 21,100 3.30 81.13
Date Open High Low Vol Cls adjCls
12-11-29 3.34 3.41 3.33 29,600 3.37 82.85
12-11-28 3.34 3.47 3.33 37,500 3.43 84.33
12-11-27 3.48 3.61 3.42 40,100 3.47 85.31
12-11-26 3.72 3.82 3.67 22,000 3.69 90.72
12-11-23 3.74 3.79 3.62 17,500 3.76 92.44
12-11-21 3.75 3.86 3.72 13,700 3.83 94.16
12-11-20 3.90 3.92 3.78 23,600 3.81 93.67
12-11-19 3.85 4.03 3.81 42,700 3.98 97.85
12-11-16 3.68 3.83 3.62 42,000 3.79 93.18
Date Open High Low Vol Cls adjCls
12-11-15 3.84 3.84 3.49 57,800 3.53 86.78
12-11-14 3.49 3.86 3.43 130,900 3.82 93.91
12-11-13 3.21 3.24 3.14 21,000 3.22 79.16
12-11-12 3.15 3.21 3.13 15,400 3.19 78.43
12-11-09 3.19 3.25 3.08 22,900 3.11 76.46
12-11-08 3.24 3.25 3.14 21,300 3.14 77.20
12-11-07 3.23 3.24 3.15 19,300 3.20 78.67
12-11-06 3.26 3.30 3.23 19,800 3.29 80.88
12-11-05 3.17 3.27 3.12 24,600 3.25 79.90
Date Open High Low Vol Cls adjCls
12-11-02 3.20 3.20 3.13 17,700 3.15 77.44
12-11-01 3.13 3.21 3.12 25,900 3.19 78.43
12-10-31 3.17 3.23 3.15 20,600 3.17 77.93
12-10-26 3.33 3.35 3.23 14,700 3.26 80.15
12-10-25 3.26 3.32 3.12 42,500 3.31 81.38
12-10-24 3.33 3.40 3.27 22,300 3.28 80.64
12-10-23 3.24 3.38 3.23 25,900 3.35 82.36
12-10-22 3.22 3.49 3.18 50,600 3.39 83.34
12-10-19 3.36 3.40 3.29 30,000 3.37 82.85
Date Open High Low Vol Cls adjCls
12-10-18 3.32 3.45 3.27 40,800 3.42 84.08
12-10-17 3.40 3.44 3.22 44,800 3.44 84.57
12-10-16 3.54 3.59 3.31 43,800 3.36 82.60
12-10-15 3.53 3.53 3.41 21,700 3.49 85.80
12-10-12 3.68 3.69 3.44 24,300 3.46 85.06
12-10-11 3.59 3.60 3.51 17,400 3.53 86.78
12-10-10 3.64 3.64 3.41 34,800 3.52 86.54
12-10-09 3.67 3.73 3.55 25,800 3.60 88.50
12-10-08 3.76 3.80 3.65 29,600 3.66 89.98
Date Open High Low Vol Cls adjCls
12-10-05 3.78 3.91 3.77 27,200 3.83 94.16
12-10-04 3.73 3.79 3.70 22,400 3.74 91.95
12-10-03 3.91 3.94 3.81 38,900 3.81 93.67
12-10-02 3.96 4.00 3.85 22,300 3.97 97.60
12-10-01 3.86 4.00 3.84 29,600 3.96 97.36
12-09-28 3.89 3.96 3.84 20,500 3.84 94.41
12-09-27 3.90 4.00 3.88 26,500 3.98 97.85
12-09-26 3.82 3.94 3.72 26,200 3.88 95.39
12-09-25 3.94 4.07 3.82 37,700 3.88 95.39
Date Open High Low Vol Cls adjCls
12-09-24 3.91 4.00 3.88 33,100 3.93 96.62
12-09-21 4.00 4.10 3.94 47,600 3.97 97.60
12-09-20 3.96 4.05 3.89 45,700 3.89 95.63
12-09-19 4.05 4.12 3.97 70,300 4.09 100.55
12-09-18 4.21 4.21 3.87 86,900 3.92 96.37
12-09-17 4.03 4.50 4.00 103,100 4.27 104.98
12-09-14 3.73 4.11 3.73 70,800 3.98 97.85
12-09-13 3.52 3.82 3.51 38,100 3.79 93.18
12-09-12 3.57 3.65 3.50 27,100 3.58 88.01
Date Open High Low Vol Cls adjCls
12-09-11 3.74 3.74 3.57 34,500 3.58 88.01
12-09-10 3.40 3.84 3.33 58,800 3.79 93.18
12-09-07 3.20 3.45 3.15 44,700 3.41 83.83
12-09-06 3.06 3.19 3.05 34,100 3.14 77.20
12-09-05 3.06 3.11 3.02 23,800 3.08 75.72
12-09-04 3.16 3.18 3.07 27,900 3.08 75.72
12-08-31 3.20 3.22 3.06 32,600 3.13 76.95
12-08-30 3.19 3.19 3.08 31,900 3.09 75.97
12-08-29 3.45 3.48 3.18 90,700 3.19 78.43
Date Open High Low Vol Cls adjCls
12-08-28 3.79 3.79 3.65 41,400 3.69 90.72
12-08-27 3.85 3.92 3.75 26,800 3.80 93.42
12-08-24 3.76 4.09 3.72 64,700 3.93 96.62
12-08-23 3.69 3.71 3.60 21,300 3.61 88.75
12-08-22 3.68 3.72 3.61 19,800 3.64 89.49
12-08-21 3.87 3.97 3.60 35,200 3.62 89.00
12-08-20 3.86 3.89 3.79 14,500 3.80 93.42
12-08-17 3.84 3.90 3.82 27,400 3.90 95.88
12-08-16 3.72 3.89 3.72 23,900 3.82 93.91
Date Open High Low Vol Cls adjCls
12-08-15 3.65 3.79 3.60 15,400 3.77 92.68
12-08-14 3.59 3.70 3.56 13,200 3.68 90.47
12-08-13 3.71 3.72 3.53 19,400 3.57 87.77
12-08-10 3.71 3.77 3.66 11,100 3.71 91.21
12-08-09 3.84 3.84 3.66 18,600 3.72 91.46
12-08-08 3.77 3.87 3.75 14,200 3.81 93.67
12-08-07 3.90 3.91 3.70 28,400 3.80 93.42
12-08-06 3.85 3.85 3.69 21,500 3.78 92.93
12-08-03 3.68 3.82 3.66 28,600 3.76 92.44
Date Open High Low Vol Cls adjCls
12-08-02 3.60 3.64 3.52 22,800 3.54 87.03
12-08-01 3.81 3.81 3.64 19,300 3.64 89.49
12-07-31 3.84 3.91 3.68 17,300 3.70 90.96
12-07-30 3.96 3.96 3.75 22,700 3.81 93.67
12-07-27 3.71 3.95 3.64 33,100 3.95 97.11
12-07-26 3.66 3.68 3.52 14,800 3.58 88.01
12-07-25 3.76 3.79 3.48 25,600 3.53 86.78
12-07-24 3.74 3.81 3.66 42,000 3.68 90.47
12-07-23 3.82 3.85 3.72 22,800 3.77 92.68
Date Open High Low Vol Cls adjCls
12-07-20 3.88 3.98 3.85 24,600 3.93 96.62
12-07-19 3.97 4.06 3.89 26,800 3.96 97.36
12-07-18 3.92 4.06 3.92 18,100 3.94 96.86
12-07-17 4.02 4.06 3.84 31,100 3.97 97.60
12-07-16 4.09 4.11 3.91 21,500 3.96 97.36
12-07-13 4.08 4.22 4.04 18,000 4.18 102.76
12-07-12 4.13 4.13 3.99 20,000 4.10 100.80
12-07-11 4.24 4.31 4.10 25,900 4.14 101.78
12-07-10 4.37 4.43 4.31 21,100 4.35 106.94
Date Open High Low Vol Cls adjCls
12-07-09 4.43 4.47 4.30 18,700 4.33 106.45
12-07-06 4.41 4.55 4.40 29,300 4.44 109.16
12-07-05 4.50 4.72 4.43 37,600 4.68 115.06
12-07-03 4.41 4.66 4.35 28,400 4.66 114.56
12-07-02 4.53 4.58 4.30 31,700 4.41 108.42
12-06-29 4.47 4.56 4.39 34,400 4.56 112.11
12-06-28 4.18 4.35 4.17 27,500 4.32 106.21
12-06-27 4.12 4.33 4.06 36,500 4.27 104.98
12-06-26 4.11 4.19 3.98 36,200 4.11 101.04
Date Open High Low Vol Cls adjCls
12-06-25 4.15 4.15 4.05 25,000 4.13 101.53
12-06-22 4.32 4.32 4.15 28,000 4.23 103.99
12-06-21 4.55 4.58 4.34 45,100 4.34 106.70
12-06-20 4.48 4.61 4.41 30,600 4.57 112.35
12-06-19 4.26 4.50 4.22 33,700 4.43 108.91
12-06-18 4.19 4.28 4.13 18,800 4.22 103.75
12-06-15 4.28 4.31 4.13 25,500 4.15 102.03
12-06-14 4.06 4.25 4.01 27,700 4.21 103.50
12-06-13 4.09 4.18 3.96 20,800 3.98 97.85
Date Open High Low Vol Cls adjCls
12-06-12 4.06 4.17 3.95 32,600 4.07 100.06
12-06-11 4.22 4.24 3.88 33,600 3.88 95.39
12-06-08 4.09 4.25 3.98 27,100 4.13 101.53
12-06-07 4.46 4.55 4.11 41,000 4.16 102.27
12-06-06 4.22 4.38 4.18 45,500 4.30 105.71
12-06-05 3.99 4.21 3.95 54,300 4.15 102.03
12-06-04 4.38 4.39 3.88 77,500 3.96 97.36
12-06-01 4.55 4.59 4.25 53,600 4.27 104.98
12-05-31 4.86 4.90 4.58 62,200 4.71 115.79
Date Open High Low Vol Cls adjCls
12-05-30 5.18 5.19 4.80 93,400 4.82 118.50
12-05-29 5.32 5.48 5.11 73,500 5.44 133.74
12-05-25 5.25 5.75 5.12 203,700 5.38 132.27
12-05-24 5.21 5.29 4.90 35,700 4.98 122.43
12-05-23 5.24 5.24 4.82 61,600 5.04 123.91
12-05-22 5.46 5.58 5.23 74,400 5.43 133.50
12-05-21 4.78 5.34 4.71 57,400 5.34 131.28
12-05-18 4.75 4.88 4.67 47,700 4.69 115.30
12-05-17 5.04 5.12 4.64 64,200 4.71 115.79
Date Open High Low Vol Cls adjCls
12-05-16 5.23 5.35 5.00 44,200 5.05 124.15
12-05-15 5.09 5.31 5.06 42,200 5.21 128.09
12-05-14 5.25 5.27 5.03 42,900 5.08 124.89
12-05-11 5.44 5.59 5.37 24,900 5.42 133.25
12-05-10 5.68 5.68 5.49 29,100 5.54 136.20
12-05-09 5.55 5.63 5.40 47,100 5.54 136.20
12-05-08 5.86 5.87 5.52 45,900 5.81 142.84
12-05-07 5.83 5.95 5.74 30,100 5.92 145.54
12-05-04 5.99 6.03 5.80 43,500 5.80 142.59
Date Open High Low Vol Cls adjCls
12-05-03 6.30 6.31 5.90 51,600 6.01 147.75
12-05-02 6.41 6.46 6.20 45,400 6.25 153.65
12-05-01 6.53 6.62 6.37 43,300 6.50 159.80
12-04-30 6.48 6.73 6.46 48,500 6.55 161.03
12-04-27 6.65 6.66 6.33 63,800 6.44 158.33
12-04-26 6.38 6.78 6.37 81,600 6.74 165.70
12-04-25 6.47 6.49 6.13 56,000 6.27 154.15
12-04-24 6.04 6.48 5.83 87,600 6.31 155.13
12-04-23 5.88 6.00 5.85 41,700 5.93 145.79
Date Open High Low Vol Cls adjCls
12-04-20 6.38 6.41 6.05 63,000 6.09 149.72
12-04-19 6.07 6.37 6.00 87,800 6.30 154.88
12-04-18 6.51 6.51 6.18 83,400 6.21 152.67
12-04-17 6.65 6.90 6.53 69,700 6.60 162.26
12-04-16 6.60 6.68 6.33 83,700 6.61 162.50
12-04-13 6.93 6.93 6.61 56,000 6.68 164.23
12-04-12 6.69 7.04 6.60 82,800 7.00 172.09
12-04-11 6.80 6.80 6.54 56,800 6.60 162.26
12-04-10 7.00 7.02 6.27 113,500 6.45 158.57
Date Open High Low Vol Cls adjCls
12-04-09 6.82 7.30 6.71 95,000 6.94 170.62
12-04-05 7.08 7.17 6.92 86,600 7.02 172.58
12-04-04 7.17 7.22 6.90 108,600 7.08 174.06
12-04-03 7.40 7.44 7.18 114,100 7.29 179.22
12-04-02 7.68 7.69 7.26 122,300 7.37 181.19
12-03-30 7.71 7.85 7.54 152,000 7.69 189.06
12-03-29 7.65 7.80 7.28 160,200 7.63 187.58
12-03-28 7.58 7.89 7.32 273,600 7.58 186.35
12-03-27 6.67 7.50 6.58 194,100 7.02 172.58
Date Open High Low Vol Cls adjCls
12-03-26 7.24 7.27 6.77 129,200 6.81 167.42
12-03-23 6.89 7.45 6.58 198,900 7.14 175.53
12-03-22 7.01 7.21 6.75 168,300 6.80 167.18
12-03-21 7.52 7.88 7.27 140,900 7.31 179.71
12-03-20 7.72 7.91 7.21 363,300 7.56 185.86
12-03-19 7.64 9.47 7.64 724,100 8.28 203.56
12-03-16 6.65 7.72 6.53 525,000 7.65 188.07
12-03-15 5.77 6.20 5.51 202,000 6.18 151.93
12-03-14 5.41 5.68 5.33 87,600 5.49 134.97
Date Open High Low Vol Cls adjCls
12-03-13 5.22 5.47 5.22 54,600 5.45 133.99
12-03-12 5.23 5.34 5.15 31,500 5.22 128.33
12-03-09 5.15 5.33 5.13 44,800 5.27 129.56
12-03-08 5.04 5.13 4.93 32,700 5.10 125.38
12-03-07 5.00 5.02 4.89 34,900 4.96 121.94
12-03-06 5.05 5.05 4.81 91,100 4.89 120.22
12-03-05 5.47 5.47 5.21 44,900 5.27 129.56
12-03-02 5.65 5.65 5.38 48,200 5.44 133.74
12-03-01 5.51 5.66 5.39 67,600 5.46 134.23
Date Open High Low Vol Cls adjCls
12-02-29 5.70 5.74 5.32 74,700 5.36 131.77
12-02-28 5.93 6.05 5.57 127,700 5.64 138.66
12-02-27 5.36 6.10 5.34 137,300 6.00 147.51
12-02-24 5.27 5.60 5.22 77,800 5.54 136.20
12-02-23 5.38 5.43 5.10 81,200 5.26 129.32
12-02-22 5.34 5.50 5.33 82,200 5.36 131.77
12-02-21 5.24 5.52 5.21 165,000 5.40 132.76
12-02-17 4.88 5.07 4.83 85,700 5.00 122.92
12-02-16 4.69 4.94 4.65 72,800 4.87 119.73
Date Open High Low Vol Cls adjCls
12-02-15 4.86 4.93 4.58 51,600 4.67 114.81
12-02-14 4.61 4.99 4.56 106,200 4.86 119.48
12-02-13 4.77 4.80 4.40 102,100 4.58 112.60
12-02-10 4.83 4.91 4.75 47,400 4.82 118.50
12-02-09 5.01 5.09 4.83 58,300 4.95 121.69
12-02-08 4.91 5.12 4.90 36,900 5.07 124.64
12-02-07 5.07 5.13 4.93 74,500 4.99 122.68
12-02-06 4.90 5.27 4.80 132,000 5.20 127.84
12-02-03 4.97 4.97 4.73 70,600 4.92 120.96
Date Open High Low Vol Cls adjCls
12-02-02 5.00 5.01 4.80 51,800 4.90 120.47
12-02-01 5.14 5.18 4.93 52,500 5.02 123.42
12-01-31 5.16 5.19 4.99 42,400 5.03 123.66
12-01-30 5.11 5.23 5.00 43,000 5.21 128.09
12-01-27 5.14 5.21 5.12 37,600 5.16 126.86
12-01-26 5.10 5.35 5.05 62,100 5.21 128.09
12-01-25 5.02 5.05 4.89 47,000 5.01 123.17
12-01-24 5.06 5.06 4.88 37,700 5.01 123.17
12-01-23 4.96 5.26 4.90 107,700 5.09 125.14
Date Open High Low Vol Cls adjCls
12-01-20 4.90 4.95 4.61 72,800 4.74 116.53
12-01-19 5.03 5.10 4.96 71,400 5.00 122.92
12-01-18 4.97 5.09 4.88 111,500 4.94 121.45
12-01-17 4.97 5.01 4.66 96,300 4.77 117.27
12-01-13 4.45 4.62 4.33 36,800 4.61 113.34
12-01-12 4.61 4.86 4.28 126,400 4.48 110.14
12-01-11 4.08 4.53 4.04 75,000 4.51 110.88
12-01-10 4.18 4.26 4.10 60,100 4.15 102.03
12-01-09 4.24 4.25 4.03 55,900 4.11 101.04
Date Open High Low Vol Cls adjCls
12-01-06 4.37 4.37 4.21 53,600 4.25 104.49
12-01-05 4.36 4.39 4.19 60,400 4.28 105.22
12-01-04 4.36 4.54 4.25 90,100 4.25 104.49
12-01-03 4.44 4.63 4.31 63,700 4.51 110.88
11-12-30 4.17 4.37 4.15 57,700 4.29 105.47
11-12-29 4.31 4.34 4.08 46,500 4.09 100.55
11-12-28 4.44 4.52 4.18 78,100 4.32 106.21
11-12-27 4.28 4.98 4.28 103,200 4.67 114.81
11-12-23 3.96 4.20 3.96 53,700 4.20 103.26
Date Open High Low Vol Cls adjCls
11-12-22 3.76 3.97 3.72 57,500 3.95 97.11
11-12-21 3.77 3.83 3.69 34,900 3.71 91.21
11-12-20 3.69 3.85 3.62 61,200 3.80 93.42
11-12-19 3.92 3.93 3.40 61,200 3.46 85.06
11-12-16 3.44 3.94 3.41 102,800 3.83 94.16
11-12-15 3.33 3.63 3.23 91,800 3.49 85.80
11-12-14 3.29 3.41 3.22 80,200 3.40 83.59
11-12-13 3.43 3.59 3.30 72,700 3.31 81.38
11-12-12 3.51 3.51 3.30 82,400 3.39 83.34
Date Open High Low Vol Cls adjCls
11-12-09 3.38 3.76 3.37 77,800 3.64 89.49
11-12-08 3.51 3.51 3.25 116,100 3.35 82.36
11-12-07 4.10 4.15 3.55 145,900 3.68 90.47
11-12-06 4.71 4.87 4.06 343,500 4.20 103.26
11-12-05 3.53 3.64 3.35 136,300 3.54 87.03
11-12-02 3.10 3.10 3.03 61,900 3.04 74.74
11-12-01 3.13 3.14 2.93 70,100 2.99 73.51
11-11-30 2.93 3.10 2.87 141,200 3.10 76.21
11-11-29 2.89 2.90 2.68 70,800 2.69 66.13
Date Open High Low Vol Cls adjCls
11-11-28 2.94 2.98 2.88 113,700 2.92 71.79
11-11-25 2.85 2.93 2.67 54,600 2.76 67.85
11-11-23 2.84 2.95 2.52 283,500 2.82 69.33
11-11-22 3.43 3.43 2.97 600,700 3.06 75.23
11-11-21 5.47 5.54 5.09 135,300 5.19 127.59
11-11-18 5.79 5.90 5.62 70,700 5.79 142.35
11-11-17 5.58 5.96 5.52 116,100 5.74 141.12
11-11-16 5.75 5.91 5.60 111,000 5.68 139.64
11-11-15 5.77 6.04 5.74 78,300 5.96 146.52
Date Open High Low Vol Cls adjCls
11-11-14 6.21 6.35 5.86 121,100 5.97 146.77
11-11-11 6.22 6.54 6.08 285,400 6.37 156.60
11-11-10 5.76 6.09 5.55 264,000 5.95 146.28
11-11-09 4.79 5.18 4.74 148,800 5.14 126.37
11-11-08 4.75 4.88 4.64 73,600 4.88 119.97
11-11-07 4.67 4.76 4.51 56,600 4.58 112.60
11-11-04 4.83 4.92 4.65 52,600 4.71 115.79
11-11-03 4.78 4.94 4.59 57,300 4.93 121.20
11-11-02 4.81 4.88 4.56 77,000 4.69 115.30
Date Open High Low Vol Cls adjCls
11-11-01 4.78 5.12 4.69 145,100 4.76 117.02
11-10-31 5.37 5.37 5.14 71,300 5.20 127.84
11-10-28 5.63 5.79 5.54 73,500 5.65 138.90
11-10-27 6.11 6.15 5.61 157,600 5.77 141.85
11-10-26 5.14 5.30 5.04 59,600 5.20 127.84
11-10-25 5.15 5.17 4.90 51,500 4.96 121.94
11-10-24 4.84 5.18 4.84 71,300 5.12 125.87
11-10-21 4.91 4.98 4.85 58,300 4.90 120.47
11-10-20 4.66 4.82 4.49 86,000 4.79 117.76
Date Open High Low Vol Cls adjCls
11-10-19 4.97 4.99 4.55 107,100 4.58 112.60
11-10-18 5.09 5.16 4.87 123,600 5.04 123.91
11-10-17 5.33 5.36 5.10 61,100 5.10 125.38
11-10-14 5.36 5.48 5.17 87,200 5.41 133.00
11-10-13 5.51 5.60 5.15 120,000 5.47 134.48
11-10-12 5.60 6.20 5.36 186,700 5.74 141.12
11-10-11 4.78 5.07 4.61 74,200 5.00 122.92
11-10-10 4.55 5.02 4.54 119,100 4.86 119.48
11-10-07 4.28 4.53 4.26 120,900 4.40 108.17
Date Open High Low Vol Cls adjCls
11-10-06 4.30 4.41 4.22 86,700 4.40 108.17
11-10-05 4.27 4.42 4.20 69,000 4.42 108.66
11-10-04 4.07 4.41 3.88 96,000 4.38 107.68
11-10-03 4.89 4.92 4.09 131,800 4.17 102.52
11-09-30 4.96 5.08 4.83 96,000 4.85 119.24
11-09-29 5.27 5.41 5.00 78,300 5.19 127.59
11-09-28 5.32 5.37 5.04 91,000 5.04 123.91
11-09-27 5.41 6.02 5.33 122,700 5.48 134.72
11-09-26 5.39 5.39 5.00 87,400 5.22 128.33
Date Open High Low Vol Cls adjCls
11-09-23 5.10 5.53 5.08 79,300 5.41 133.00
11-09-22 5.30 5.47 5.25 102,700 5.38 132.27
11-09-21 5.91 5.93 5.60 61,600 5.62 138.17
11-09-20 6.10 6.14 5.84 55,600 5.91 145.30
11-09-19 5.95 6.08 5.80 62,100 6.01 147.75
11-09-16 6.47 6.53 6.18 59,800 6.23 153.16
11-09-15 6.34 6.62 6.25 69,400 6.52 160.29
11-09-14 6.09 6.34 5.97 73,900 6.20 152.43
11-09-13 5.95 6.18 5.84 67,700 6.02 148.00
Date Open High Low Vol Cls adjCls
11-09-12 5.88 6.12 5.72 95,400 5.86 144.07
11-09-09 6.30 6.33 6.01 91,500 6.05 148.74
11-09-08 6.57 6.73 6.46 64,900 6.46 158.82
11-09-07 6.55 6.71 6.55 62,500 6.62 162.75
11-09-06 6.51 6.65 6.33 79,600 6.45 158.08
11-09-02 7.01 7.06 6.79 78,300 6.86 168.13
11-09-01 7.62 7.78 7.10 107,400 7.15 175.24
11-08-31 8.06 8.38 7.48 265,400 7.79 190.92
11-08-30 6.73 7.85 6.69 243,500 7.69 188.47
Date Open High Low Vol Cls adjCls
11-08-29 6.32 7.00 6.10 134,100 6.71 164.45
11-08-26 6.20 6.64 6.18 71,300 6.48 158.81
11-08-25 6.87 6.90 6.44 64,700 6.48 158.81
11-08-24 6.95 7.06 6.63 62,300 6.75 165.43
11-08-23 6.80 6.85 6.47 80,400 6.79 166.41
11-08-22 7.18 7.18 6.66 45,500 6.70 164.21
11-08-19 6.86 7.18 6.80 76,700 6.88 168.62
11-08-18 7.06 7.11 6.79 78,100 6.87 168.37
11-08-17 7.51 7.67 7.34 47,200 7.51 184.06
Date Open High Low Vol Cls adjCls
11-08-16 7.80 7.81 7.43 56,400 7.49 183.57
11-08-15 7.83 7.97 7.70 50,900 7.93 194.35
11-08-12 7.79 7.97 7.58 75,600 7.73 189.45
11-08-11 7.18 7.71 7.07 85,900 7.62 186.75
11-08-10 7.43 7.59 7.15 124,200 7.16 175.48
11-08-09 7.67 7.99 7.20 149,100 7.96 195.09
11-08-08 7.95 8.09 6.97 129,200 7.03 172.29
11-08-05 9.08 9.20 8.13 104,800 8.39 205.63
11-08-04 8.79 8.83 8.42 142,800 8.51 208.57
Date Open High Low Vol Cls adjCls
11-08-03 9.75 9.85 9.46 131,200 9.51 233.08
11-08-02 10.36 10.40 9.69 150,300 9.82 240.67
11-08-01 11.51 11.56 10.77 103,400 10.87 266.41
11-07-29 11.70 11.73 11.43 51,800 11.50 281.85
11-07-28 11.43 11.85 11.43 58,000 11.80 289.20
11-07-27 11.47 11.61 11.35 49,400 11.37 278.66
11-07-26 11.52 11.67 11.32 46,000 11.51 282.09
11-07-25 11.66 11.66 11.42 53,000 11.43 280.13
11-07-22 12.02 12.07 11.76 56,200 11.81 289.45
Date Open High Low Vol Cls adjCls
11-07-21 11.76 11.96 11.74 69,800 11.84 290.18
11-07-20 11.42 11.61 11.25 51,400 11.49 281.60
11-07-19 11.46 11.50 11.19 56,700 11.40 279.40
11-07-18 11.62 11.76 11.37 75,600 11.40 279.40
11-07-15 11.94 11.96 11.62 105,000 11.79 288.96
11-07-14 12.45 12.58 11.98 88,600 12.03 294.84
11-07-13 12.04 12.73 11.60 211,800 12.36 302.92
11-07-12 12.55 12.65 12.26 86,800 12.31 301.70
11-07-11 12.95 12.97 12.38 115,100 12.40 303.91
Date Open High Low Vol Cls adjCls
11-07-08 13.66 13.71 13.30 68,600 13.33 326.70
11-07-07 13.95 14.12 13.87 66,600 14.02 343.61
11-07-06 14.00 14.04 13.61 68,300 13.92 341.16
11-07-05 14.68 14.69 13.99 75,000 14.17 347.29
11-07-01 14.86 15.16 14.74 99,600 14.85 363.95
11-06-30 14.57 14.78 14.40 87,000 14.74 361.26
11-06-29 14.73 14.88 14.35 120,900 14.45 354.15
11-06-28 14.79 14.80 14.62 57,400 14.75 361.50
11-06-27 14.99 15.30 14.88 45,400 14.97 366.89
Date Open High Low Vol Cls adjCls
11-06-24 14.83 15.11 14.50 293,000 14.90 365.18
11-06-23 16.31 16.32 15.16 123,100 15.47 379.15
11-06-22 16.60 17.21 16.48 76,900 16.79 411.50
11-06-21 16.22 16.45 16.06 58,500 16.42 402.43
11-06-20 15.64 16.08 15.62 49,500 16.05 393.36
11-06-17 15.88 15.92 15.59 36,100 15.82 387.72
11-06-16 15.67 15.98 15.60 37,400 15.86 388.70
11-06-15 15.82 16.02 15.58 55,300 15.73 385.52
11-06-14 16.82 17.20 16.16 89,400 16.31 399.73
Date Open High Low Vol Cls adjCls
11-06-13 15.89 16.36 15.89 58,400 16.29 399.24
11-06-10 15.91 16.14 15.83 59,000 15.84 388.21
11-06-09 16.00 16.25 15.99 50,500 16.10 394.59
11-06-08 16.81 16.86 15.79 96,300 15.83 387.97
11-06-07 17.64 17.77 17.07 86,100 17.10 419.10
11-06-06 17.05 17.57 17.04 77,800 17.22 422.04
11-06-03 17.25 17.40 16.75 78,100 16.79 409.05
11-06-02 18.00 18.07 17.63 52,100 17.84 434.63
11-06-01 18.60 18.83 17.77 93,100 17.82 434.14
Date Open High Low Vol Cls adjCls
11-05-31 18.09 18.48 18.00 91,500 18.42 448.76
11-05-27 17.55 17.80 17.35 79,600 17.74 432.19
11-05-26 17.64 17.89 17.29 93,100 17.45 425.13
11-05-25 17.46 17.91 16.66 269,800 17.57 428.05
11-05-24 19.34 19.37 18.62 130,100 18.80 458.02
11-05-23 19.97 20.31 19.87 39,900 20.08 489.20
11-05-20 20.63 20.69 20.25 26,700 20.42 497.48
11-05-19 20.64 20.78 20.45 32,600 20.66 503.33
11-05-18 20.31 20.63 20.19 38,900 20.58 501.38
Date Open High Low Vol Cls adjCls
11-05-17 20.47 20.66 20.39 25,300 20.58 501.38
11-05-16 20.93 20.98 20.57 31,000 20.65 503.09
11-05-13 20.79 21.06 20.60 26,500 20.74 505.28
11-05-12 20.54 20.84 20.36 29,400 20.67 503.57
11-05-11 21.12 21.20 20.66 30,800 20.69 504.06
11-05-10 21.34 21.53 21.23 36,400 21.36 520.38
11-05-09 20.92 21.29 20.68 35,600 21.26 517.95
11-05-06 21.16 21.37 20.79 31,100 20.91 509.42
11-05-05 20.61 21.13 20.55 55,600 20.91 509.42
Date Open High Low Vol Cls adjCls
11-05-04 21.44 21.45 20.82 60,700 20.86 508.20
11-05-03 21.48 21.83 21.25 50,300 21.43 522.09
11-05-02 22.10 22.16 21.34 47,800 21.40 521.36
11-04-29 22.05 22.33 22.00 25,600 22.11 538.66
11-04-28 22.23 22.37 22.07 21,500 22.16 539.87
11-04-27 22.63 22.66 22.10 35,000 22.47 547.43
11-04-26 22.16 22.57 22.02 36,500 22.35 544.50
11-04-25 21.76 22.00 21.71 16,500 21.95 534.76
11-04-21 21.80 21.92 21.53 19,000 21.87 532.81
Date Open High Low Vol Cls adjCls
11-04-20 22.00 22.04 21.70 32,300 21.79 530.86
11-04-19 21.91 22.04 21.65 33,200 21.72 529.15
11-04-18 22.10 22.16 21.73 57,000 21.99 535.73
11-04-15 22.46 22.58 22.33 39,500 22.51 548.40
11-04-14 22.95 22.99 22.38 45,700 22.54 549.13
11-04-13 23.20 23.32 22.95 49,500 23.14 563.75
11-04-12 23.54 23.54 23.02 53,700 23.05 561.56
11-04-11 23.51 23.79 23.34 50,800 23.58 574.47
11-04-08 24.40 24.40 23.50 61,600 23.55 573.74
Date Open High Low Vol Cls adjCls
11-04-07 24.22 24.47 24.07 25,600 24.23 590.30
11-04-06 24.30 24.34 24.02 22,600 24.08 586.65
11-04-05 24.17 24.41 24.08 23,600 24.28 591.52
11-04-04 24.65 24.70 24.13 38,800 24.17 588.84
11-04-01 24.93 25.09 24.67 34,000 24.75 602.97
11-03-31 24.91 24.99 24.75 29,400 24.77 603.46
11-03-30 24.22 24.96 24.05 47,300 24.75 602.97
11-03-29 24.21 24.35 24.10 26,800 24.33 592.74
11-03-28 24.75 24.75 24.37 32,400 24.37 593.71
Date Open High Low Vol Cls adjCls
11-03-25 24.75 24.83 24.63 27,900 24.79 603.95
11-03-24 24.77 24.85 24.49 36,000 24.53 597.61
11-03-23 24.58 24.83 24.43 30,800 24.68 601.27
11-03-22 24.68 24.99 24.46 27,900 24.82 604.68
11-03-21 24.99 25.07 24.50 44,100 24.76 603.22
11-03-18 24.64 24.74 24.37 42,100 24.49 596.64
11-03-17 24.98 25.03 24.35 55,100 24.48 596.39
11-03-16 24.62 24.85 24.30 93,900 24.80 604.19
11-03-15 24.25 24.66 24.02 67,900 24.54 597.86
Date Open High Low Vol Cls adjCls
11-03-14 25.32 25.44 24.83 38,400 25.21 614.18
11-03-11 24.54 25.46 24.50 48,600 25.24 614.91
11-03-10 25.33 25.39 24.75 90,400 24.77 603.46
11-03-09 25.99 26.54 25.80 48,300 25.87 630.26
11-03-08 26.74 26.74 25.77 107,300 25.80 628.55
11-03-07 27.51 27.51 26.69 40,900 26.71 650.72
11-03-04 27.20 27.34 26.90 34,000 27.28 662.17
11-03-03 27.38 27.49 27.10 30,700 27.25 661.44
11-03-02 26.80 27.17 26.80 35,700 27.03 656.10
Date Open High Low Vol Cls adjCls
11-03-01 27.32 27.44 26.67 38,100 26.78 650.04
11-02-28 27.44 27.45 26.87 33,600 26.99 655.13
11-02-25 27.10 27.34 27.09 36,600 27.24 661.20
11-02-24 27.00 27.37 26.67 58,300 26.95 654.16
11-02-23 25.97 26.89 25.89 78,600 26.66 647.12
11-02-22 25.85 26.49 25.69 81,000 25.77 625.52
11-02-18 26.25 26.58 26.11 46,600 26.16 634.99
11-02-17 26.67 26.91 26.50 45,300 26.70 648.09
11-02-16 26.46 27.35 26.38 60,500 27.08 657.32
Date Open High Low Vol Cls adjCls
11-02-15 27.05 27.05 26.46 35,800 26.50 643.24
11-02-14 26.18 27.35 26.15 69,700 27.29 662.42
11-02-11 26.39 26.75 26.12 37,000 26.45 642.03
11-02-10 26.32 26.60 25.97 53,100 26.55 644.45
11-02-09 26.22 26.29 25.75 34,500 26.06 632.56
11-02-08 26.09 26.95 25.59 115,200 26.42 641.30
11-02-07 26.25 26.39 26.09 34,100 26.15 634.74
11-02-04 26.33 26.40 25.91 37,300 26.16 634.99
11-02-03 25.80 26.10 25.56 38,800 25.95 629.89
Date Open High Low Vol Cls adjCls
11-02-02 25.62 26.15 25.56 88,200 25.67 623.09
11-02-01 26.33 26.39 25.57 100,300 25.65 622.61
11-01-31 26.24 26.24 25.50 118,300 25.93 629.40
11-01-28 25.53 27.38 25.50 329,200 27.12 658.29
11-01-27 25.08 25.44 25.04 56,300 25.18 611.20
11-01-26 25.45 25.47 25.11 52,100 25.22 612.17
11-01-25 25.15 25.27 24.85 60,600 25.17 610.96
11-01-24 25.05 25.09 24.41 72,100 24.94 605.37
11-01-21 25.41 25.44 24.81 90,000 24.93 605.13
Date Open High Low Vol Cls adjCls
11-01-20 26.14 26.25 25.56 53,700 25.61 621.64
11-01-19 26.83 26.83 26.25 79,900 26.51 643.48
11-01-18 26.49 26.60 26.10 75,900 26.31 638.63
11-01-14 26.36 26.40 25.81 64,700 26.12 634.02
11-01-13 26.58 26.60 26.15 27,000 26.21 636.20
11-01-12 26.80 26.82 26.24 54,100 26.57 644.94
11-01-11 26.85 27.11 26.45 71,000 26.65 646.88
11-01-10 27.66 27.74 27.23 61,500 27.32 663.14
11-01-07 27.19 27.76 27.15 78,300 27.51 667.76
Date Open High Low Vol Cls adjCls
11-01-06 26.47 27.30 26.33 111,300 27.06 656.83
11-01-05 26.25 26.53 26.09 43,500 26.14 634.50
11-01-04 26.74 26.88 26.24 75,000 26.55 644.45
11-01-03 25.70 26.04 25.53 31,800 25.97 630.38
10-12-31 25.49 25.75 25.30 30,300 25.37 615.81
10-12-30 25.45 25.56 25.41 18,300 25.47 618.24
10-12-29 25.39 25.55 25.36 19,100 25.39 616.30
10-12-28 25.55 25.60 25.28 17,900 25.30 614.11
10-12-27 25.56 25.56 25.40 20,000 25.51 619.21
Date Open High Low Vol Cls adjCls
10-12-23 25.70 25.92 25.69 19,300 25.81 626.49
10-12-22 25.60 25.85 25.55 22,400 25.68 623.34
10-12-21 25.74 25.77 25.54 26,300 25.63 622.12
10-12-20 25.51 25.52 25.20 29,200 25.37 615.81
10-12-17 25.23 25.24 24.98 26,800 25.03 607.56
10-12-16 25.52 25.53 25.10 26,500 25.38 616.05
10-12-15 25.29 25.40 25.12 27,600 25.17 610.96
10-12-14 25.94 26.00 25.25 46,300 25.35 615.33
10-12-13 25.41 26.19 25.35 61,000 25.92 629.16
Date Open High Low Vol Cls adjCls
10-12-10 25.40 25.44 25.02 27,000 25.17 610.96
10-12-09 25.50 25.55 25.13 47,000 25.32 614.60
10-12-08 25.71 25.77 24.98 59,100 25.09 609.01
10-12-07 26.32 26.37 25.47 46,600 25.49 618.72
10-12-06 25.71 25.90 25.55 37,600 25.71 624.06
10-12-03 25.74 26.12 25.66 44,500 26.05 632.32
10-12-02 25.95 26.05 25.67 79,900 25.88 622.12
10-12-01 26.57 26.60 25.91 59,000 26.16 628.85
10-11-30 25.85 26.18 25.78 49,600 25.94 623.56
Date Open High Low Vol Cls adjCls
10-11-29 25.68 26.40 25.53 70,200 26.28 631.74
10-11-26 26.04 26.40 25.92 46,600 26.05 626.21
10-11-24 26.94 27.12 26.52 131,000 26.58 638.95
10-11-23 27.48 28.14 27.37 107,400 27.75 667.07
10-11-22 28.41 28.73 28.15 49,000 28.68 689.43
10-11-19 28.49 28.93 28.32 41,200 28.91 694.96
10-11-18 28.31 28.49 28.03 38,500 28.40 682.70
10-11-17 27.83 28.00 27.53 21,400 27.61 663.71
10-11-16 28.21 28.21 27.65 63,400 27.72 666.35
Date Open High Low Vol Cls adjCls
10-11-15 28.40 28.98 28.37 69,200 28.51 685.34
10-11-12 28.10 28.46 27.90 45,600 28.20 677.89
10-11-11 27.36 28.14 27.35 37,700 28.03 673.81
10-11-10 27.59 27.80 27.07 53,100 27.72 666.35
10-11-09 27.88 28.15 27.50 51,600 27.65 664.67
10-11-08 27.42 28.00 27.41 43,500 27.80 668.28
10-11-05 28.33 28.34 27.70 82,500 27.87 669.96
10-11-04 28.43 28.58 28.10 40,200 28.48 684.62
10-11-03 28.45 28.52 27.90 55,600 28.43 683.42
Date Open High Low Vol Cls adjCls
10-11-02 29.08 29.15 28.66 53,100 28.85 693.52
10-11-01 28.76 28.99 28.51 51,500 28.95 695.92
10-10-29 28.01 28.80 27.96 56,800 28.75 691.11
10-10-28 27.89 28.60 27.55 68,200 28.14 676.45
10-10-27 27.57 27.86 26.80 95,600 27.76 667.32
10-10-26 26.55 27.31 26.55 60,100 27.16 652.89
10-10-25 26.65 26.73 26.33 34,300 26.33 632.94
10-10-22 26.33 26.57 26.15 40,400 26.19 629.57
10-10-21 26.60 26.79 26.19 76,600 26.30 632.22
Date Open High Low Vol Cls adjCls
10-10-20 26.93 27.24 26.70 70,700 26.81 644.48
10-10-19 27.32 27.98 27.25 54,500 27.49 660.82
10-10-18 27.72 28.00 27.67 19,100 27.99 672.84
10-10-15 28.18 28.19 27.67 37,600 27.82 668.76
10-10-14 28.31 28.31 27.79 53,600 28.01 673.32
10-10-13 29.13 29.17 28.55 26,400 28.62 687.99
10-10-12 28.44 28.84 28.16 31,500 28.61 687.75
10-10-11 28.71 29.14 28.67 25,200 28.87 694.00
10-10-08 28.72 29.00 28.57 23,800 28.81 692.56
Date Open High Low Vol Cls adjCls
10-10-07 28.86 29.06 28.32 45,400 28.56 686.55
10-10-06 28.36 28.73 27.98 57,700 28.26 679.33
10-10-05 27.14 27.90 27.08 62,100 27.79 668.04
10-10-04 27.86 28.00 27.10 53,600 27.26 655.30
10-10-01 28.18 28.50 28.05 27,800 28.10 675.49
10-09-30 28.83 29.00 28.21 27,900 28.43 683.42
10-09-29 29.39 29.45 28.70 35,500 28.80 692.32
10-09-28 29.02 29.47 28.70 25,200 29.46 708.18
10-09-27 28.64 29.25 28.59 31,500 29.13 700.25
Date Open High Low Vol Cls adjCls
10-09-24 28.55 28.90 28.47 27,800 28.89 694.48
10-09-23 28.09 28.41 27.65 35,300 27.69 665.63
10-09-22 29.08 29.46 28.66 27,100 28.79 692.08
10-09-21 28.96 29.10 28.52 30,100 28.77 691.59
10-09-20 28.48 28.92 28.35 38,000 28.64 688.47
10-09-17 28.99 29.01 28.50 22,700 28.73 690.63
10-09-16 28.55 28.83 28.31 40,500 28.80 692.32
10-09-15 28.14 28.90 27.94 54,100 28.85 693.52
10-09-14 27.91 27.97 27.48 31,200 27.78 667.80
Date Open High Low Vol Cls adjCls
10-09-13 27.40 27.75 27.34 28,600 27.59 663.23
10-09-10 26.89 27.23 26.78 31,400 27.01 649.29
10-09-09 27.33 27.37 26.77 34,300 26.87 645.92
10-09-08 26.62 27.02 26.55 51,200 26.63 640.15
10-09-07 27.78 27.93 27.07 61,900 27.17 635.10
10-09-03 28.21 28.47 28.07 49,800 28.33 662.22
10-09-02 27.33 27.55 27.05 33,200 27.54 643.75
10-09-01 26.40 27.20 26.37 63,200 27.05 632.30
10-08-31 26.50 26.70 26.25 66,500 26.50 619.44
Date Open High Low Vol Cls adjCls
10-08-30 26.20 26.39 25.74 72,300 25.85 604.25
10-08-27 28.00 28.07 26.03 149,900 26.70 624.12
10-08-26 27.43 27.74 27.09 60,900 27.30 638.14
10-08-25 26.27 26.83 25.99 45,800 26.69 623.88
10-08-24 26.77 27.04 26.32 97,100 26.42 617.57
10-08-23 28.32 28.61 27.85 70,600 27.86 651.23
10-08-20 28.60 28.79 28.27 41,000 28.72 671.33
10-08-19 29.95 30.09 29.10 46,000 29.27 684.19
10-08-18 30.49 30.63 30.08 18,200 30.34 709.20
Date Open High Low Vol Cls adjCls
10-08-17 29.92 30.55 29.78 38,900 30.36 709.67
10-08-16 28.63 29.52 28.63 26,300 29.27 684.19
10-08-13 29.05 29.58 29.02 24,600 29.09 679.98
10-08-12 29.03 29.64 28.92 32,400 29.53 690.27
10-08-11 29.77 29.85 29.16 69,100 29.26 683.96
10-08-10 30.42 31.19 30.12 40,300 30.77 719.25
10-08-09 31.64 31.66 31.24 23,800 31.48 735.85
10-08-06 30.97 31.56 30.68 29,100 31.24 730.24
10-08-05 31.07 31.28 30.66 32,700 31.10 726.97
Date Open High Low Vol Cls adjCls
10-08-04 31.59 31.79 30.72 35,500 31.09 726.73
10-08-03 31.57 31.83 30.82 28,700 31.55 737.49
10-08-02 31.76 32.14 31.39 51,100 31.63 739.36
10-07-30 30.85 30.97 30.52 70,700 30.60 715.28
10-07-29 32.26 32.55 31.29 31,300 31.51 736.55
10-07-28 32.93 33.07 31.74 39,900 31.95 746.84
10-07-27 33.84 33.95 33.00 45,500 33.18 775.59
10-07-26 32.97 33.80 32.70 29,500 33.61 785.64
10-07-23 32.45 33.27 32.38 36,200 33.16 775.12
Date Open High Low Vol Cls adjCls
10-07-22 32.86 33.07 32.52 42,900 33.00 771.38
10-07-21 31.73 32.90 31.70 117,600 31.73 741.69
10-07-20 29.08 30.90 28.99 44,200 30.71 717.85
10-07-19 29.84 30.24 29.45 37,300 29.96 700.32
10-07-16 30.26 30.37 29.82 36,100 30.10 703.59
10-07-15 30.95 30.95 29.98 35,100 30.83 720.66
10-07-14 29.84 30.65 29.71 38,000 30.34 709.20
10-07-13 29.12 29.90 29.06 30,100 29.54 690.50
10-07-12 29.68 30.01 28.65 52,300 28.78 672.74
Date Open High Low Vol Cls adjCls
10-07-09 29.53 30.05 29.45 22,500 29.97 700.55
10-07-08 29.97 30.13 29.50 36,100 30.02 701.72
10-07-07 28.77 29.64 28.61 31,600 29.55 690.74
10-07-06 29.40 29.61 28.20 55,100 28.60 668.53
10-07-02 29.42 29.46 28.16 34,500 28.43 664.56
10-07-01 29.07 29.33 27.76 54,500 28.54 667.13
10-06-30 28.97 29.64 28.43 80,700 28.54 667.13
10-06-29 31.38 31.38 29.41 89,900 29.62 692.37
10-06-28 33.03 33.12 32.33 35,100 32.35 756.19
Date Open High Low Vol Cls adjCls
10-06-25 32.28 33.24 32.03 74,300 33.14 774.65
10-06-24 33.24 33.33 32.38 51,200 32.53 760.39
10-06-23 33.75 34.12 32.95 40,400 33.82 790.55
10-06-22 35.22 35.34 33.82 35,400 33.89 792.18
10-06-21 36.59 36.81 35.50 33,100 35.75 835.66
10-06-18 35.60 36.06 35.44 27,300 35.82 837.30
10-06-17 35.98 36.07 34.95 28,100 35.45 828.65
10-06-16 36.01 36.47 35.38 40,500 35.95 840.34
10-06-15 35.98 36.85 35.88 55,400 36.85 861.37
Date Open High Low Vol Cls adjCls
10-06-14 36.27 36.53 35.28 64,800 35.36 826.55
10-06-11 34.44 35.58 34.44 50,400 35.56 831.22
10-06-10 33.60 35.20 33.60 72,200 35.08 820.00
10-06-09 32.45 33.19 31.57 88,100 31.82 743.80
10-06-08 32.08 32.48 30.73 68,500 31.63 739.36
10-06-07 33.45 33.62 32.14 72,600 32.21 752.91
10-06-04 33.02 33.87 32.80 91,100 33.00 771.38
10-06-03 34.98 35.21 33.33 83,900 34.23 800.13
10-06-02 33.20 34.90 33.12 87,800 34.90 815.79
Date Open High Low Vol Cls adjCls
10-06-01 32.47 34.59 32.14 76,100 32.55 743.33
10-05-28 33.14 33.65 32.58 53,900 32.89 751.09
10-05-27 31.58 33.69 31.58 80,700 33.66 768.68
10-05-26 29.89 31.00 29.88 85,600 30.18 689.21
10-05-25 28.30 29.93 28.19 74,400 29.92 683.27
10-05-24 30.45 30.95 29.99 48,400 29.99 684.87
10-05-21 28.43 30.71 28.31 82,500 30.67 700.40
10-05-20 29.42 30.06 28.69 92,700 29.11 664.77
10-05-19 31.12 31.76 30.60 47,500 31.36 716.15
Date Open High Low Vol Cls adjCls
10-05-18 33.47 33.90 32.22 38,300 32.44 740.82
10-05-17 33.91 33.99 31.86 49,400 33.15 757.03
10-05-14 33.95 34.35 33.25 43,900 33.81 772.10
10-05-13 33.75 34.95 33.47 47,500 34.42 786.03
10-05-12 34.02 34.28 33.71 48,700 33.98 775.99
10-05-11 33.00 34.30 32.70 53,100 33.63 767.99
10-05-10 33.67 33.79 32.88 53,100 33.55 766.17
10-05-07 31.23 31.72 29.70 90,900 30.46 695.60
10-05-06 33.74 34.35 30.04 102,500 31.81 726.43
Date Open High Low Vol Cls adjCls
10-05-05 34.50 35.23 33.71 65,300 34.40 785.58
10-05-04 36.99 37.28 36.10 62,300 36.31 829.20
10-05-03 37.03 38.85 36.93 60,800 38.45 878.07
10-04-30 35.38 37.37 35.37 78,500 36.50 833.53
10-04-29 34.81 35.35 34.70 22,400 35.25 804.99
10-04-28 34.78 34.85 33.64 41,900 34.10 778.73
10-04-27 35.42 35.94 34.65 44,100 34.66 791.52
10-04-26 36.31 36.77 36.25 20,800 36.41 831.48
10-04-23 36.10 36.48 36.05 26,600 36.39 831.02
Date Open High Low Vol Cls adjCls
10-04-22 35.61 36.02 35.15 35,400 35.94 820.75
10-04-21 36.47 36.99 36.31 40,600 36.70 838.10
10-04-20 36.01 37.05 35.81 42,900 37.04 845.87
10-04-19 34.90 35.45 34.78 27,300 35.37 807.73
10-04-16 35.70 36.02 34.95 29,200 35.56 812.07
10-04-15 36.52 36.72 35.98 21,000 36.34 829.88
10-04-14 35.76 36.57 35.73 32,600 36.55 834.68
10-04-13 35.27 35.48 34.52 25,400 34.83 795.40
10-04-12 36.27 36.44 35.65 44,800 35.70 815.27
Date Open High Low Vol Cls adjCls
10-04-09 34.56 36.31 34.53 111,400 36.31 829.20
10-04-08 32.81 33.13 32.65 16,700 33.09 755.66
10-04-07 32.90 33.46 32.72 29,500 32.82 749.50
10-04-06 32.15 32.97 32.15 24,000 32.75 747.90
10-04-05 31.64 33.00 31.55 43,100 32.60 744.47
10-04-01 30.88 32.14 30.76 30,600 31.53 720.04
10-03-31 30.68 30.94 30.47 19,900 30.63 699.48
10-03-30 30.67 30.88 30.45 27,000 30.80 703.37
10-03-29 30.24 30.83 30.20 25,100 30.65 699.94
Date Open High Low Vol Cls adjCls
10-03-26 29.45 29.82 29.43 52,300 29.75 679.39
10-03-25 31.19 31.28 30.00 30,700 30.02 685.55
10-03-24 30.90 31.36 30.59 34,300 30.66 700.17
10-03-23 30.68 30.84 30.40 28,400 30.49 696.29
10-03-22 30.09 30.73 29.86 27,100 30.68 700.63
10-03-19 30.81 31.33 30.60 34,400 30.81 703.59
10-03-18 31.20 31.62 30.93 29,800 31.50 719.35
10-03-17 31.29 31.58 30.90 47,400 31.31 715.01
10-03-16 30.64 31.20 30.42 30,500 31.19 712.27
Date Open High Low Vol Cls adjCls
10-03-15 30.40 30.59 29.81 45,200 30.56 697.89
10-03-12 30.69 30.75 30.10 38,500 30.49 696.29
10-03-11 30.07 30.46 29.78 41,000 30.46 695.60
10-03-10 28.79 30.40 28.79 82,200 30.25 690.81
10-03-09 27.70 28.49 27.70 34,500 28.42 649.02
10-03-08 28.20 28.35 27.79 22,700 28.23 644.68
10-03-05 28.27 28.50 28.05 30,000 28.33 646.96
10-03-04 28.09 28.25 27.65 35,400 28.25 639.42
10-03-03 27.52 27.84 27.34 36,500 27.63 625.39
Date Open High Low Vol Cls adjCls
10-03-02 27.15 27.39 27.00 20,700 27.22 616.11
10-03-01 26.98 27.42 26.75 32,600 27.11 613.62
10-02-26 26.85 27.13 26.27 37,700 26.95 610.00
10-02-25 26.62 27.64 26.44 35,300 27.61 624.94
10-02-24 27.63 28.05 27.49 20,800 27.80 629.24
10-02-23 28.30 28.35 27.40 32,000 27.47 621.77
10-02-22 28.23 28.86 27.99 46,200 28.66 648.70
10-02-19 27.51 27.72 27.20 21,900 27.54 623.35
10-02-18 27.11 27.65 27.06 23,000 27.57 624.03
Date Open High Low Vol Cls adjCls
10-02-17 27.05 27.36 26.92 34,100 27.27 617.24
10-02-16 25.97 26.89 25.92 37,200 26.85 607.74
10-02-12 25.95 26.30 25.62 28,800 26.03 589.18
10-02-11 26.45 27.21 26.17 29,400 26.99 610.90
10-02-10 26.71 26.71 25.93 14,000 26.31 595.51
10-02-09 26.37 26.82 26.07 37,900 26.61 602.30
10-02-08 25.49 26.19 25.41 57,100 25.50 577.18
10-02-05 26.29 26.50 25.02 70,100 26.41 597.78
10-02-04 27.81 27.86 26.62 39,500 26.63 602.76
Date Open High Low Vol Cls adjCls
10-02-03 28.36 28.72 27.92 34,300 28.38 642.37
10-02-02 29.01 29.09 28.15 39,500 28.63 648.03
10-02-01 29.83 29.95 29.10 30,000 29.49 667.49
10-01-29 30.88 30.88 29.68 23,600 30.06 680.39
10-01-28 31.35 31.41 29.91 31,600 30.44 688.99
10-01-27 30.58 31.20 30.31 58,400 31.17 705.52
10-01-26 29.84 30.78 29.73 27,100 30.39 687.86
10-01-25 30.34 31.01 30.01 36,200 30.76 696.24
10-01-22 30.00 30.45 29.20 45,100 29.35 664.32
Date Open High Low Vol Cls adjCls
10-01-21 31.25 31.70 30.01 50,200 30.19 683.33
10-01-20 32.10 32.10 31.23 46,200 31.56 714.34
10-01-19 32.49 33.36 32.38 31,500 33.36 755.09
10-01-15 33.31 33.38 32.45 39,400 32.71 740.37
10-01-14 33.73 33.84 33.13 29,700 33.56 759.61
10-01-13 33.77 34.15 33.22 41,400 34.14 772.74
10-01-12 32.75 32.93 32.29 64,500 32.76 741.51
10-01-11 33.45 34.05 32.91 74,500 34.03 770.25
10-01-08 31.73 32.35 31.38 70,400 32.17 728.15
Date Open High Low Vol Cls adjCls
10-01-07 30.49 31.54 30.03 43,400 31.50 712.99
10-01-06 30.25 30.61 29.76 44,000 30.42 688.54
10-01-05 29.65 30.44 29.48 55,000 30.39 687.86
10-01-04 28.91 29.05 28.52 47,800 28.78 651.42
09-12-31 27.73 27.75 27.24 12,400 27.32 618.37
09-12-30 27.97 28.12 27.48 16,500 27.71 627.20
09-12-29 28.64 28.64 28.11 13,500 28.11 636.26
09-12-28 28.80 28.90 28.25 16,500 28.29 640.33
09-12-24 28.46 28.97 28.46 8,900 28.92 654.59
Date Open High Low Vol Cls adjCls
09-12-23 28.30 28.42 27.93 19,000 28.34 641.46
09-12-22 28.41 28.73 28.10 25,300 28.14 636.93
09-12-21 29.46 29.77 28.84 28,700 29.08 658.21
09-12-18 29.79 29.82 29.20 24,600 29.37 664.77
09-12-17 29.30 29.47 28.98 21,400 29.22 661.38
09-12-16 29.35 29.88 29.19 52,700 29.76 673.60
09-12-15 28.43 28.89 28.38 23,800 28.49 644.86
09-12-14 28.50 28.70 28.20 34,800 28.56 646.44
09-12-11 27.85 28.18 27.81 44,800 28.03 634.44
Date Open High Low Vol Cls adjCls
09-12-10 27.07 27.24 26.91 25,900 27.13 614.07
09-12-09 26.88 27.13 26.36 40,000 26.66 603.44
09-12-08 27.35 27.62 27.13 23,500 27.35 619.05
09-12-07 28.00 28.40 27.43 28,100 27.50 622.45
09-12-04 28.84 28.97 27.90 31,000 28.41 643.05
09-12-03 28.80 28.98 28.46 37,800 28.55 642.82
09-12-02 28.57 28.81 27.92 45,000 28.24 635.84
09-12-01 28.07 28.18 27.72 46,400 27.91 628.41
09-11-30 26.97 27.49 26.70 35,700 27.17 611.75
Date Open High Low Vol Cls adjCls
09-11-27 26.12 26.75 25.70 23,100 26.66 600.26
09-11-25 26.74 27.20 26.64 20,900 26.99 607.69
09-11-24 26.35 27.08 25.97 28,300 26.74 602.07
09-11-23 27.09 27.42 26.40 30,000 26.50 596.66
09-11-20 26.42 26.75 26.21 24,800 26.63 599.59
09-11-19 27.57 27.57 26.80 32,100 27.24 613.32
09-11-18 27.86 28.80 27.51 79,000 28.15 633.81
09-11-17 27.31 27.31 26.78 33,600 27.01 608.15
09-11-16 27.97 28.15 27.41 76,800 27.62 621.88
Date Open High Low Vol Cls adjCls
09-11-13 25.72 26.19 25.68 55,900 26.16 589.01
09-11-12 25.10 26.06 25.05 76,600 25.43 572.57
09-11-11 24.30 24.37 23.97 32,400 24.18 544.43
09-11-10 23.99 24.12 23.53 17,800 23.67 532.94
09-11-09 23.61 24.21 23.61 21,700 24.04 541.27
09-11-06 23.71 23.94 23.19 24,800 23.45 527.99
09-11-05 23.90 24.33 23.79 20,400 24.15 543.75
09-11-04 23.62 24.29 23.40 27,800 23.61 531.59
09-11-03 22.73 23.22 22.53 23,100 23.20 522.36
Date Open High Low Vol Cls adjCls
09-11-02 23.22 23.83 22.58 26,900 23.18 521.91
09-10-30 24.33 24.45 23.04 44,300 23.33 525.29
09-10-29 23.85 24.74 23.46 55,700 24.72 556.58
09-10-28 23.60 23.80 22.62 56,600 22.74 512.00
09-10-27 24.41 24.61 23.73 30,400 23.77 535.19
09-10-26 25.41 25.85 24.33 37,700 24.70 556.13
09-10-23 26.70 26.80 25.29 28,900 25.52 574.60
09-10-22 26.38 26.65 25.59 32,000 26.52 597.11
09-10-21 26.57 26.81 25.93 44,000 25.97 584.73
Date Open High Low Vol Cls adjCls
09-10-20 27.51 27.51 26.09 39,900 26.64 599.81
09-10-19 27.17 27.39 26.62 44,100 27.01 608.15
09-10-16 26.72 27.10 26.51 54,200 27.07 609.50
09-10-15 25.49 26.00 25.07 56,800 26.00 585.40
09-10-14 24.88 25.48 24.67 31,100 25.04 563.79
09-10-13 24.44 24.56 24.13 18,100 24.35 548.25
09-10-12 24.73 24.98 24.32 25,400 24.64 554.78
09-10-09 24.66 24.74 23.99 23,900 24.32 547.58
09-10-08 24.02 24.77 23.68 47,700 24.64 554.78
Date Open High Low Vol Cls adjCls
09-10-07 23.98 23.98 23.07 32,100 23.39 526.64
09-10-06 23.00 24.25 23.00 68,500 23.93 538.80
09-10-05 22.01 22.56 21.87 19,200 22.56 507.95
09-10-02 21.59 22.11 21.50 27,700 21.94 493.99
09-10-01 22.79 22.93 22.00 41,400 22.04 496.24
09-09-30 23.69 23.69 23.05 21,600 23.39 526.64
09-09-29 23.26 23.46 22.82 17,500 23.36 525.96
09-09-28 23.05 23.34 22.90 19,300 23.05 518.98
09-09-25 23.18 23.40 22.59 26,400 22.81 513.58
Date Open High Low Vol Cls adjCls
09-09-24 23.95 23.98 22.52 45,300 23.00 517.86
09-09-23 24.95 25.00 23.53 82,900 23.87 537.45
09-09-22 23.86 24.30 23.65 37,300 24.25 546.00
09-09-21 23.42 23.44 22.95 23,600 23.00 517.86
09-09-18 23.94 24.10 23.55 39,000 23.92 538.57
09-09-17 23.53 23.95 22.85 39,400 23.11 520.33
09-09-16 22.67 23.53 22.58 52,900 23.49 528.89
09-09-15 22.25 22.30 21.83 25,600 22.15 498.72
09-09-14 21.67 22.08 21.54 25,000 22.03 496.02
Date Open High Low Vol Cls adjCls
09-09-11 22.42 22.49 22.00 19,500 22.19 499.62
09-09-10 21.85 22.12 21.60 36,100 22.03 496.02
09-09-09 21.73 21.90 21.48 29,400 21.61 486.56
09-09-08 21.89 22.19 21.72 31,300 21.92 487.91
09-09-04 21.88 22.19 21.55 20,500 22.03 490.36
09-09-03 21.31 21.75 21.26 29,300 21.50 478.56
09-09-02 20.89 21.30 20.66 33,600 21.07 468.99
09-09-01 21.47 22.13 21.22 62,600 21.25 473.00
09-08-31 22.68 22.73 22.15 53,800 22.27 495.70
Date Open High Low Vol Cls adjCls
09-08-28 24.62 24.76 23.17 67,100 23.26 517.74
09-08-27 24.24 24.52 23.63 30,300 24.35 542.00
09-08-26 24.66 24.83 24.25 18,900 24.60 547.57
09-08-25 24.55 25.28 24.55 57,400 24.95 555.36
09-08-24 24.01 24.34 23.94 25,400 24.05 535.32
09-08-21 23.70 23.92 23.41 25,100 23.83 530.43
09-08-20 23.03 23.20 22.82 15,400 23.20 516.40
09-08-19 22.13 22.88 21.95 19,700 22.86 508.84
09-08-18 22.40 22.64 22.27 16,800 22.58 502.60
Date Open High Low Vol Cls adjCls
09-08-17 22.60 22.70 22.02 27,700 22.36 497.71
09-08-14 24.15 24.18 23.34 16,400 23.66 526.64
09-08-13 24.20 24.49 23.87 22,300 24.18 538.22
09-08-12 23.35 23.89 23.23 25,800 23.85 530.87
09-08-11 23.08 23.26 22.61 21,200 22.61 503.27
09-08-10 23.55 23.84 23.13 29,700 23.55 524.19
09-08-07 24.42 24.42 23.74 25,900 23.99 533.99
09-08-06 24.95 24.95 23.79 33,300 23.95 533.10
09-08-05 24.32 24.47 23.99 32,600 24.12 536.88
Date Open High Low Vol Cls adjCls
09-08-04 24.14 24.17 23.50 41,900 23.72 527.98
09-08-03 24.09 24.25 23.73 59,900 24.14 537.33
09-07-31 23.30 23.48 22.76 41,000 22.87 509.06
09-07-30 23.14 23.14 22.61 42,800 22.67 504.61
09-07-29 22.15 22.46 21.77 29,600 22.02 490.14
09-07-28 22.45 22.45 22.00 29,500 22.28 495.93
09-07-27 22.85 23.13 22.45 32,800 22.90 509.73
09-07-24 22.30 22.49 21.95 42,000 22.19 493.92
09-07-23 21.16 22.04 21.14 47,800 21.97 489.03
Date Open High Low Vol Cls adjCls
09-07-22 21.09 21.43 20.94 29,400 21.02 467.88
09-07-21 22.39 22.39 21.11 41,000 21.44 477.23
09-07-20 21.67 22.21 21.55 31,300 22.18 493.70
09-07-17 21.54 21.73 21.37 20,000 21.49 478.34
09-07-16 21.66 22.16 21.36 27,300 22.05 490.81
09-07-15 21.80 22.46 21.51 54,500 22.08 491.47
09-07-14 20.69 20.98 20.42 24,200 20.77 462.31
09-07-13 20.32 20.67 19.80 26,100 20.66 459.87
09-07-10 19.86 20.93 19.76 48,100 20.76 462.09
Date Open High Low Vol Cls adjCls
09-07-09 20.16 20.25 19.80 49,700 19.89 442.73
09-07-08 20.91 21.10 19.76 58,600 20.44 454.97
09-07-07 21.65 21.86 21.20 40,400 21.25 473.00
09-07-06 22.20 22.23 21.33 56,100 21.94 488.36
09-07-02 23.80 23.87 23.08 31,600 23.37 520.19
09-07-01 25.14 25.15 24.27 33,400 24.38 542.67
09-06-30 24.84 24.94 24.09 40,200 24.36 542.22
09-06-29 25.11 25.50 24.51 45,700 24.70 549.79
09-06-26 25.03 25.48 24.82 55,300 25.02 556.91
Date Open High Low Vol Cls adjCls
09-06-25 24.52 25.50 24.35 46,500 24.90 554.24
09-06-24 25.45 25.94 24.59 53,900 24.89 554.02
09-06-23 24.67 24.75 23.44 49,200 24.32 541.33
09-06-22 25.35 25.47 24.00 53,700 24.01 534.43
09-06-19 27.01 27.49 26.18 74,400 26.60 592.08
09-06-18 25.56 25.78 25.00 25,100 25.20 560.92
09-06-17 25.17 25.43 24.64 29,600 25.04 557.36
09-06-16 26.71 26.90 25.50 42,000 25.53 568.27
09-06-15 27.21 27.23 25.80 42,500 26.02 579.17
Date Open High Low Vol Cls adjCls
09-06-12 27.43 27.88 27.25 41,900 27.49 611.89
09-06-11 28.13 28.59 27.23 61,100 28.45 633.26
09-06-10 27.52 28.50 27.04 152,100 28.38 631.70
09-06-09 24.86 25.74 24.60 103,800 25.67 571.38
09-06-08 23.32 23.80 22.71 61,800 23.60 525.31
09-06-05 24.26 24.34 22.86 52,700 23.02 512.40
09-06-04 22.76 23.51 22.59 37,800 23.49 517.29
09-06-03 23.11 23.32 22.30 49,900 22.45 494.39
09-06-02 24.28 24.61 23.61 48,800 23.67 521.26
Date Open High Low Vol Cls adjCls
09-06-01 23.83 24.38 23.78 62,300 24.19 532.71
09-05-29 24.27 24.41 23.08 62,500 23.38 514.87
09-05-28 24.18 24.51 22.93 105,300 23.70 521.92
09-05-27 22.51 23.06 22.13 78,500 22.82 502.54
09-05-26 20.63 21.88 20.60 37,100 21.74 478.76
09-05-22 22.03 22.07 21.21 40,800 21.25 467.96
09-05-21 22.67 22.67 20.81 71,400 21.40 471.27
09-05-20 22.73 23.84 22.38 86,400 22.50 495.49
09-05-19 22.36 22.76 22.01 35,900 22.10 486.68
Date Open High Low Vol Cls adjCls
09-05-18 21.37 22.34 21.37 55,900 21.89 482.06
09-05-15 21.39 21.95 20.93 45,200 21.15 465.76
09-05-14 21.10 21.75 20.79 43,200 21.50 473.47
09-05-13 21.50 21.94 21.00 57,600 21.08 464.22
09-05-12 22.97 23.20 22.00 44,100 22.50 495.49
09-05-11 23.65 23.70 22.80 76,100 22.86 503.42
09-05-08 24.44 25.15 24.19 59,600 24.89 548.12
09-05-07 25.25 25.95 23.58 72,100 23.73 522.58
09-05-06 24.30 25.25 24.18 73,300 24.63 542.40
Date Open High Low Vol Cls adjCls
09-05-05 25.55 25.94 22.65 134,500 23.60 519.72
09-05-04 24.20 26.00 24.14 111,100 25.95 571.47
09-05-01 20.49 23.50 20.49 139,900 23.10 508.71
09-04-30 19.74 20.40 19.50 83,500 20.13 443.30
09-04-29 18.72 19.78 18.42 95,900 19.17 422.16
09-04-28 17.46 17.98 17.25 78,900 17.88 393.75
09-04-27 17.49 17.59 17.00 71,500 17.08 376.13
09-04-24 18.45 18.82 18.19 35,400 18.48 406.96
09-04-23 18.40 18.40 17.57 46,600 17.96 395.51
Date Open High Low Vol Cls adjCls
09-04-22 18.09 19.00 17.75 52,300 18.37 404.54
09-04-21 17.11 18.50 17.04 58,200 18.35 404.10
09-04-20 18.22 18.22 17.00 53,800 17.25 379.88
09-04-17 18.27 19.03 18.03 49,500 18.99 418.20
09-04-16 17.82 18.09 17.45 20,200 17.99 396.17
09-04-15 17.61 17.93 17.30 26,000 17.53 386.04
09-04-14 17.57 18.29 17.31 28,700 17.66 388.91
09-04-13 18.75 18.75 17.05 44,000 17.27 380.32
09-04-09 18.31 18.66 17.76 31,700 18.07 397.94
Date Open High Low Vol Cls adjCls
09-04-08 17.99 17.99 17.03 20,700 17.75 390.89
09-04-07 18.29 18.29 17.60 23,900 17.60 387.58
09-04-06 18.57 18.88 18.12 28,800 18.76 413.13
09-04-03 17.64 18.67 17.40 39,200 18.67 411.15
09-04-02 18.31 18.77 18.10 24,400 18.38 404.76
09-04-01 17.10 17.71 17.00 21,400 17.55 386.48
09-03-31 18.06 18.15 17.39 23,300 17.39 382.96
09-03-30 18.40 18.50 17.23 31,300 17.59 387.36
09-03-27 19.02 19.55 18.91 23,500 19.33 425.68
Date Open High Low Vol Cls adjCls
09-03-26 20.20 20.49 19.27 39,500 19.92 438.68
09-03-25 20.00 20.75 19.27 21,900 20.09 442.42
09-03-24 19.63 20.69 19.31 30,600 19.98 440.00
09-03-23 19.43 20.59 19.28 38,800 20.59 453.43
09-03-20 19.46 19.70 18.57 36,100 18.70 411.81
09-03-19 18.09 19.80 17.88 52,900 19.35 426.12
09-03-18 17.40 17.64 16.71 35,300 17.33 381.64
09-03-17 16.88 17.70 16.61 23,000 17.70 389.79
09-03-16 17.51 17.90 16.95 25,800 16.95 373.27
Date Open High Low Vol Cls adjCls
09-03-13 18.00 18.00 17.17 23,300 17.46 384.50
09-03-12 16.89 17.65 16.46 43,000 17.49 385.16
09-03-11 18.08 18.08 16.62 31,300 16.97 373.71
09-03-10 17.43 18.00 17.20 26,600 17.56 386.70
09-03-09 16.06 17.19 15.78 47,100 16.67 367.10
09-03-06 17.41 17.69 16.30 38,300 16.66 361.38
09-03-05 18.18 18.19 16.57 40,900 16.91 366.80
09-03-04 18.20 19.40 17.79 72,700 18.75 406.71
09-03-03 17.97 18.18 16.03 64,300 16.40 355.74
Date Open High Low Vol Cls adjCls
09-03-02 19.73 19.97 17.38 82,700 17.49 379.38
09-02-27 20.71 20.96 19.69 63,800 20.29 440.12
09-02-26 22.42 22.98 20.81 61,800 20.88 452.92
09-02-25 23.99 23.99 22.26 30,200 23.34 506.28
09-02-24 22.18 23.65 21.46 45,000 23.57 511.27
09-02-23 24.03 24.10 22.26 39,900 22.34 484.59
09-02-20 23.75 24.40 23.49 40,700 24.11 522.98
09-02-19 24.99 25.70 24.07 35,100 24.33 527.75
09-02-18 25.09 25.16 23.53 54,400 24.53 532.09
Date Open High Low Vol Cls adjCls
09-02-17 26.36 26.54 25.36 40,500 25.54 554.00
09-02-13 27.90 28.15 27.05 26,400 27.40 594.34
09-02-12 27.06 27.89 27.00 24,100 27.89 604.97
09-02-11 28.62 28.70 27.23 27,800 27.85 604.11
09-02-10 29.49 29.50 27.85 27,700 28.06 608.66
09-02-09 29.05 30.00 28.76 20,900 29.11 631.44
09-02-06 28.29 28.71 28.11 22,100 28.55 619.29
09-02-05 28.51 28.75 27.82 28,700 28.09 609.31
09-02-04 28.79 29.31 27.80 23,200 28.00 607.36
Date Open High Low Vol Cls adjCls
09-02-03 28.00 28.49 27.69 20,900 28.05 608.44
09-02-02 28.04 28.65 27.14 23,700 28.00 607.36
09-01-30 29.37 29.59 28.16 20,100 28.51 618.42
09-01-29 29.77 30.00 29.02 24,400 29.15 632.30
09-01-28 28.80 30.00 28.36 45,600 29.99 650.53
09-01-27 28.79 28.79 27.65 21,600 28.15 610.61
09-01-26 28.12 28.99 27.42 22,800 27.65 599.77
09-01-23 27.64 28.63 27.16 32,000 28.11 609.75
09-01-22 28.67 28.98 27.60 55,600 27.90 605.19
Date Open High Low Vol Cls adjCls
09-01-21 30.48 31.39 29.64 50,500 30.13 653.56
09-01-20 30.20 30.48 29.36 24,300 29.41 637.94
09-01-16 31.39 31.49 30.12 33,200 31.49 683.06
09-01-15 29.80 31.50 28.90 40,900 30.72 666.36
09-01-14 29.99 30.00 28.55 36,900 29.74 645.10
09-01-13 29.60 30.25 29.52 26,200 29.91 648.79
09-01-12 30.79 30.89 29.89 25,400 30.35 658.33
09-01-09 32.08 32.23 30.75 25,400 30.89 670.05
09-01-08 31.45 32.25 30.95 36,800 31.70 687.62
Date Open High Low Vol Cls adjCls
09-01-07 32.67 32.67 30.50 43,700 30.90 670.26
09-01-06 32.88 33.29 32.40 64,400 33.04 716.68
09-01-05 31.83 31.92 30.86 44,000 31.62 685.88
09-01-02 30.09 32.20 29.96 46,500 31.02 672.87
08-12-31 28.04 29.98 27.99 41,800 29.61 642.28
08-12-30 28.93 29.00 28.09 22,200 28.49 617.99
08-12-29 30.10 30.19 28.10 43,500 28.79 624.50
08-12-26 28.27 29.25 28.27 16,300 29.25 634.47
08-12-24 28.14 29.18 28.14 10,200 28.81 624.93
Date Open High Low Vol Cls adjCls
08-12-23 29.55 29.74 28.34 39,000 28.80 624.71
08-12-22 29.74 29.74 28.00 50,000 28.65 621.46
08-12-19 30.24 30.64 29.56 34,800 29.80 646.40
08-12-18 31.24 31.40 29.10 45,900 29.71 644.45
08-12-17 29.88 31.00 29.40 71,900 30.60 663.76
08-12-16 28.75 29.33 27.73 60,300 29.04 629.92
08-12-15 29.37 29.72 27.60 45,500 28.02 607.79
08-12-12 29.02 29.39 28.40 43,400 29.05 630.14
08-12-11 30.91 31.82 28.25 58,900 28.68 622.11
Date Open High Low Vol Cls adjCls
08-12-10 31.50 32.50 30.86 59,500 31.41 681.33
08-12-09 30.55 31.45 30.13 65,700 30.25 656.17
08-12-08 29.94 31.25 29.13 95,800 30.98 672.00
08-12-05 26.57 28.87 25.80 96,200 28.00 607.36
08-12-04 27.00 27.85 26.03 70,000 26.70 568.31
08-12-03 25.52 26.99 25.30 40,200 26.52 564.48
08-12-02 26.07 26.74 25.25 60,000 26.32 560.23
08-12-01 27.45 27.80 25.10 89,300 25.10 534.26
08-11-28 28.96 29.54 27.57 92,400 29.54 628.76
Date Open High Low Vol Cls adjCls
08-11-26 28.51 33.16 28.45 97,100 33.01 702.62
08-11-25 29.62 30.02 28.25 65,100 29.45 626.85
08-11-24 28.00 29.35 27.10 81,400 29.01 617.48
08-11-21 26.70 27.25 25.00 67,500 26.52 564.48
08-11-20 27.52 27.53 25.00 112,700 25.19 536.17
08-11-19 29.75 30.28 28.07 65,800 28.70 610.89
08-11-18 29.79 30.66 28.50 63,700 29.39 625.57
08-11-17 30.25 31.05 29.40 42,300 29.86 635.58
08-11-14 31.27 32.15 29.55 66,800 29.55 628.98
Date Open High Low Vol Cls adjCls
08-11-13 29.53 32.56 27.90 101,500 32.56 693.05
08-11-12 30.61 30.96 28.83 79,300 28.83 613.65
08-11-11 32.66 32.99 30.60 65,800 31.58 672.19
08-11-10 35.03 35.33 31.67 63,800 32.34 688.36
08-11-07 32.45 33.79 31.44 67,200 33.00 702.41
08-11-06 33.78 33.78 30.04 103,500 30.49 648.99
08-11-05 37.22 37.33 34.08 97,500 34.19 727.74
08-11-04 36.95 38.50 36.19 123,800 38.50 819.48
08-11-03 33.49 34.43 32.50 82,900 33.43 711.56
Date Open High Low Vol Cls adjCls
08-10-31 29.57 31.93 29.21 64,300 31.80 676.87
08-10-30 31.65 32.00 29.35 72,700 29.95 637.49
08-10-29 29.54 31.56 29.34 116,100 30.16 641.96
08-10-28 29.51 29.53 27.00 111,000 28.50 606.63
08-10-27 26.63 29.25 25.73 117,800 28.26 601.52
08-10-24 25.23 27.60 25.00 131,400 26.63 566.82
08-10-23 28.82 30.43 27.55 211,400 29.10 619.40
08-10-22 30.94 31.10 29.20 203,200 30.07 640.05
08-10-21 33.99 34.43 32.71 132,100 33.07 703.90
Date Open High Low Vol Cls adjCls
08-10-20 33.31 35.06 32.90 97,000 34.87 742.21
08-10-17 30.36 34.95 30.35 149,500 32.47 691.13
08-10-16 31.54 33.59 30.30 117,600 33.47 712.42
08-10-15 35.00 35.12 32.49 125,800 32.49 691.56
08-10-14 38.48 41.00 36.32 155,800 37.40 796.07
08-10-13 34.05 37.43 33.31 137,300 36.80 783.30
08-10-10 31.55 32.49 29.00 174,600 31.03 660.48
08-10-09 38.08 38.45 32.46 118,200 32.78 697.73
08-10-08 36.86 38.45 33.75 162,300 36.05 767.33
Date Open High Low Vol Cls adjCls
08-10-07 39.17 40.81 36.22 100,800 36.65 780.10
08-10-06 40.00 40.02 34.88 136,000 39.81 847.36
08-10-03 42.35 44.79 42.00 72,200 42.00 893.98
08-10-02 43.80 44.58 41.90 91,000 42.05 895.04
08-10-01 46.19 47.50 44.71 81,300 46.13 981.89
08-09-30 45.01 48.45 44.62 60,200 48.07 1,023.18
08-09-29 46.75 46.78 43.57 99,700 44.38 944.64
08-09-26 49.32 49.50 48.37 46,900 49.11 1,045.32
08-09-25 50.33 52.00 50.12 34,200 50.96 1,084.69
Date Open High Low Vol Cls adjCls
08-09-24 50.95 51.97 49.87 58,600 51.06 1,086.82
08-09-23 52.75 52.75 48.10 63,400 49.04 1,043.83
08-09-22 52.70 54.31 51.22 84,700 52.80 1,123.86
08-09-19 51.09 53.00 51.07 102,400 52.72 1,122.16
08-09-18 47.49 48.53 44.50 84,800 48.10 1,023.82
08-09-17 45.41 46.44 43.25 105,200 44.75 952.51
08-09-16 44.65 47.51 44.03 92,900 47.28 1,006.36
08-09-15 47.45 47.55 45.00 99,000 45.32 964.65
08-09-12 48.62 50.20 48.48 45,500 49.96 1,063.41
Date Open High Low Vol Cls adjCls
08-09-11 48.76 49.79 48.02 49,400 49.22 1,047.66
08-09-10 46.49 50.55 46.41 108,300 49.99 1,064.05
08-09-09 48.60 48.83 46.00 128,800 46.49 989.55
08-09-08 51.95 52.25 49.62 70,500 50.31 1,070.86
08-09-05 50.60 51.00 48.81 106,200 50.11 1,066.60
08-09-04 53.50 53.67 51.40 72,600 52.30 1,113.22
08-09-03 52.09 53.66 51.48 82,200 53.18 1,131.95
08-09-02 54.14 54.99 51.53 129,900 51.73 1,101.08
08-08-29 60.19 60.65 59.73 91,100 60.41 1,221.98
Date Open High Low Vol Cls adjCls
08-08-28 61.03 61.03 59.13 66,700 60.02 1,214.09
08-08-27 58.17 60.25 57.74 102,600 60.00 1,213.69
08-08-26 56.33 56.63 55.40 81,200 56.60 1,144.91
08-08-25 55.83 58.11 55.36 66,000 56.77 1,148.35
08-08-22 55.44 55.73 54.76 72,400 55.05 1,113.56
08-08-21 55.40 56.90 54.83 115,300 56.33 1,139.45
08-08-20 58.19 58.93 57.40 50,900 58.32 1,179.71
08-08-19 57.92 58.32 57.00 47,700 57.80 1,169.19
08-08-18 58.59 59.73 58.19 34,900 58.91 1,191.64
Date Open High Low Vol Cls adjCls
08-08-15 58.57 58.89 57.38 41,300 57.94 1,172.02
08-08-14 58.49 59.48 57.75 47,500 59.30 1,199.53
08-08-13 54.60 58.00 54.57 67,200 57.66 1,166.36
08-08-12 56.72 56.79 55.76 43,900 56.07 1,134.19
08-08-11 55.99 57.47 55.72 44,800 57.15 1,156.04
08-08-08 54.90 56.69 54.90 56,200 55.73 1,127.32
08-08-07 57.23 58.00 55.52 53,200 55.90 1,130.75
08-08-06 56.42 59.19 56.13 64,800 58.49 1,183.15
08-08-05 54.83 57.00 54.71 82,100 56.11 1,135.00
Date Open High Low Vol Cls adjCls
08-08-04 59.40 59.55 55.10 157,800 56.25 1,137.83
08-08-01 62.23 63.04 60.54 84,600 61.08 1,235.54
08-07-31 64.51 65.19 62.97 44,800 64.17 1,298.04
08-07-30 66.18 66.49 63.89 57,800 64.79 1,310.58
08-07-29 65.34 66.32 64.03 41,400 66.25 1,340.12
08-07-28 65.03 67.41 64.50 45,600 66.10 1,337.08
08-07-25 63.73 65.10 62.64 35,400 64.14 1,297.43
08-07-24 66.11 66.59 63.58 58,000 63.72 1,288.94
08-07-23 65.94 69.09 65.94 86,900 67.80 1,371.47
Date Open High Low Vol Cls adjCls
08-07-22 66.01 66.50 64.25 38,400 64.83 1,311.39
08-07-21 64.58 65.93 63.32 42,100 65.30 1,320.90
08-07-18 62.62 63.60 61.75 43,800 62.23 1,258.80
08-07-17 61.50 64.84 61.50 51,300 63.63 1,287.12
08-07-16 61.64 62.72 60.81 57,900 62.67 1,267.70
08-07-15 64.18 64.18 61.15 47,800 61.82 1,250.50
08-07-14 64.52 65.50 63.65 42,500 64.49 1,304.51
08-07-11 62.96 65.87 62.63 54,700 65.26 1,320.09
08-07-10 61.80 62.80 60.44 38,000 62.47 1,263.65
Date Open High Low Vol Cls adjCls
08-07-09 61.98 63.83 61.30 55,900 62.13 1,256.78
08-07-08 61.10 61.21 58.55 78,100 61.21 1,238.17
08-07-07 63.64 63.82 59.11 92,900 60.66 1,227.04
08-07-03 65.27 65.27 61.77 55,400 63.83 1,291.16
08-07-02 67.52 68.78 64.03 82,200 64.34 1,301.48
08-07-01 68.75 68.77 66.51 64,200 68.69 1,389.47
08-06-30 71.00 71.55 69.73 48,600 69.78 1,411.52
08-06-27 70.33 71.58 69.42 55,200 71.24 1,441.05
08-06-26 69.63 70.97 68.78 50,900 69.41 1,404.04
Date Open High Low Vol Cls adjCls
08-06-25 70.68 71.03 68.38 64,600 70.87 1,433.57
08-06-24 72.36 72.36 69.61 53,800 69.80 1,411.93
08-06-23 70.03 72.29 69.89 85,300 71.76 1,451.57
08-06-20 68.32 69.91 68.32 40,500 69.70 1,409.90
08-06-19 69.55 69.89 68.12 38,200 68.56 1,386.84
08-06-18 70.01 70.06 68.16 43,400 68.99 1,395.54
08-06-17 69.46 70.01 69.05 92,600 69.77 1,411.32
08-06-16 64.21 66.73 64.21 75,400 66.35 1,342.14
08-06-13 60.95 63.15 60.71 44,300 63.01 1,274.58
Date Open High Low Vol Cls adjCls
08-06-12 62.22 62.65 61.27 47,700 61.62 1,246.46
08-06-11 62.35 62.95 61.15 57,400 61.24 1,238.77
08-06-10 64.30 64.75 62.84 75,700 63.25 1,279.43
08-06-09 63.75 66.32 63.66 85,500 66.31 1,341.33
08-06-06 60.35 63.33 60.35 77,900 62.96 1,273.57
08-06-05 59.40 60.62 58.34 54,200 60.19 1,217.53
08-06-04 60.21 61.00 59.60 46,200 59.65 1,206.61
08-06-03 59.70 61.12 59.40 56,100 60.28 1,219.35
08-06-02 61.21 61.21 59.70 61,300 59.70 1,207.62
Date Open High Low Vol Cls adjCls
08-05-30 62.75 63.90 62.53 70,500 63.74 1,233.72
08-05-29 62.74 64.59 62.61 47,800 63.22 1,223.65
08-05-28 63.21 64.52 63.04 49,200 64.26 1,243.78
08-05-27 62.45 64.29 61.22 74,900 63.43 1,227.72
08-05-23 65.80 66.16 63.27 103,300 64.48 1,248.04
08-05-22 68.58 68.77 66.50 85,700 67.52 1,306.88
08-05-21 67.00 69.83 66.97 83,100 67.89 1,314.04
08-05-20 66.04 67.93 65.99 63,400 67.53 1,307.07
08-05-19 63.69 67.20 63.20 97,200 65.96 1,276.68
Date Open High Low Vol Cls adjCls
08-05-16 62.13 62.59 61.50 26,500 62.59 1,211.46
08-05-15 61.45 62.12 60.90 32,700 61.56 1,191.52
08-05-14 62.09 62.32 60.91 36,500 61.05 1,181.65
08-05-13 61.27 63.25 60.87 41,700 61.94 1,198.88
08-05-12 61.99 61.99 59.65 42,500 61.23 1,185.13
08-05-09 59.74 61.07 59.12 42,200 61.07 1,182.04
08-05-08 60.04 60.04 56.61 81,200 58.86 1,139.26
08-05-07 60.64 61.65 60.03 50,700 60.10 1,163.26
08-05-06 58.39 60.28 58.34 54,900 60.28 1,166.75
Date Open High Low Vol Cls adjCls
08-05-05 58.15 58.94 58.00 29,700 58.45 1,131.33
08-05-02 57.12 58.24 57.00 42,700 58.24 1,127.26
08-05-01 55.90 56.40 54.25 43,600 55.79 1,079.84
08-04-30 54.63 56.20 54.40 46,500 56.06 1,085.07
08-04-29 55.61 55.61 54.09 37,500 54.11 1,047.32
08-04-28 55.33 56.70 55.20 38,100 56.55 1,094.55
08-04-25 54.74 55.10 54.22 28,900 55.00 1,064.55
08-04-24 53.50 54.50 52.57 52,900 53.89 1,043.06
08-04-23 55.19 55.19 53.59 57,300 53.86 1,042.48
Date Open High Low Vol Cls adjCls
08-04-22 54.45 55.90 54.38 51,000 55.10 1,066.48
08-04-21 53.89 55.08 53.79 42,700 55.02 1,064.94
08-04-18 54.35 54.49 53.50 45,300 53.77 1,040.74
08-04-17 53.39 54.36 52.26 71,000 53.26 1,030.87
08-04-16 51.39 53.08 51.15 74,200 52.82 1,022.35
08-04-15 50.53 50.70 50.00 75,100 50.35 974.55
08-04-14 48.66 48.95 48.21 25,300 48.70 942.61
08-04-11 48.43 48.59 47.90 31,100 48.08 930.61
08-04-10 48.42 48.56 47.63 35,100 48.17 932.35
Date Open High Low Vol Cls adjCls
08-04-09 48.26 48.34 47.00 27,900 47.18 913.19
08-04-08 47.16 48.38 46.98 45,300 48.09 930.80
08-04-07 46.52 47.74 46.52 25,400 46.88 907.38
08-04-04 46.98 47.55 46.50 28,800 46.79 905.64
08-04-03 46.81 47.88 46.65 31,700 47.13 912.22
08-04-02 46.96 47.65 46.51 29,900 47.38 917.06
08-04-01 46.81 47.40 46.34 40,100 47.07 911.06
08-03-31 45.72 46.52 45.25 48,200 46.02 890.74
08-03-28 46.41 46.53 45.55 31,000 45.77 885.90
Date Open High Low Vol Cls adjCls
08-03-27 45.96 47.05 45.81 54,100 46.45 899.06
08-03-26 44.93 45.71 44.80 38,900 45.48 880.29
08-03-25 45.14 45.97 44.50 66,400 45.65 883.58
08-03-24 45.16 45.32 44.34 62,500 44.71 865.38
08-03-20 42.36 45.25 42.36 93,200 44.86 868.28
08-03-19 43.87 43.87 42.41 60,000 43.13 834.80
08-03-18 43.21 43.98 42.85 57,700 43.88 849.32
08-03-17 42.42 43.50 42.10 72,800 42.73 827.06
08-03-14 44.53 44.53 43.10 60,800 43.84 848.54
Date Open High Low Vol Cls adjCls
08-03-13 43.01 45.06 42.31 56,100 44.65 857.64
08-03-12 43.88 44.25 42.98 74,800 42.98 825.56
08-03-11 42.97 43.75 42.53 55,000 43.75 840.35
08-03-10 43.79 43.86 41.15 71,900 41.15 790.41
08-03-07 44.00 45.00 43.35 44,000 44.05 846.11
08-03-06 46.15 46.19 44.41 34,000 44.62 857.06
08-03-05 46.06 46.25 45.25 35,100 46.25 888.37
08-03-04 44.60 45.07 43.51 41,300 44.87 861.87
08-03-03 44.65 45.62 43.70 53,500 44.28 850.53
Date Open High Low Vol Cls adjCls
08-02-29 46.27 46.71 45.02 37,300 45.14 867.05
08-02-28 47.43 47.45 45.70 52,900 47.30 908.54
08-02-27 47.09 47.54 46.49 49,800 47.35 909.50
08-02-26 46.54 46.90 45.89 44,700 46.78 898.55
08-02-25 46.09 46.09 45.32 46,500 45.95 882.61
08-02-22 46.60 46.68 45.22 55,600 45.70 877.81
08-02-21 49.21 49.33 47.90 82,100 48.11 885.68
08-02-20 46.91 48.46 46.75 64,100 48.46 892.13
08-02-19 47.66 47.95 46.85 67,200 47.56 875.56
Date Open High Low Vol Cls adjCls
08-02-15 47.22 47.50 45.40 77,600 46.22 850.89
08-02-14 46.08 47.35 45.56 99,200 46.98 864.88
08-02-13 43.75 45.40 43.75 57,300 45.26 833.22
08-02-12 43.88 44.45 43.00 54,500 43.16 794.56
08-02-11 43.41 43.90 42.74 47,900 43.83 806.89
08-02-08 42.31 42.92 41.95 34,800 42.33 779.28
08-02-07 40.00 42.64 40.00 60,000 42.48 782.04
08-02-06 40.65 41.46 40.56 43,600 40.92 753.32
08-02-05 40.92 41.58 40.50 41,800 40.69 749.08
Date Open High Low Vol Cls adjCls
08-02-04 42.16 42.91 41.94 35,300 42.43 781.12
08-02-01 42.08 42.20 40.43 71,000 41.84 770.26
08-01-31 41.70 42.68 41.55 48,200 42.61 784.43
08-01-30 42.72 43.63 42.15 47,200 42.75 787.01
08-01-29 42.59 42.59 41.10 56,400 41.75 768.60
08-01-28 39.67 41.51 38.90 58,800 41.50 764.00
08-01-25 41.42 41.42 39.25 43,200 39.50 727.18
08-01-24 39.65 40.23 38.55 65,000 39.81 732.88
08-01-23 35.50 37.90 35.22 96,600 37.50 690.36
Date Open High Low Vol Cls adjCls
08-01-22 36.02 37.25 34.00 87,900 36.16 665.69
08-01-18 37.03 37.12 35.71 60,300 36.83 678.02
08-01-17 37.82 38.00 36.09 95,100 36.25 667.35
08-01-16 39.78 40.22 36.85 148,400 36.93 679.86
08-01-15 41.50 42.02 40.29 74,100 40.63 747.98
08-01-14 42.33 42.42 41.40 36,800 42.08 774.67
08-01-11 42.03 42.36 41.51 39,400 41.65 766.76
08-01-10 41.75 42.65 41.00 74,500 42.03 773.75
08-01-09 43.16 43.40 41.59 79,000 43.07 792.90
Date Open High Low Vol Cls adjCls
08-01-08 44.00 46.02 44.00 53,500 44.34 816.28
08-01-07 45.77 45.87 43.00 79,300 43.18 794.92
08-01-04 47.90 47.94 45.65 50,300 45.88 844.63
08-01-03 49.52 49.66 48.55 29,100 48.94 900.96
08-01-02 48.80 49.19 48.00 31,500 48.75 897.47
07-12-31 48.78 48.78 47.51 18,200 48.00 883.66
07-12-28 48.32 48.99 47.97 24,700 48.54 893.60
07-12-27 47.70 48.07 47.35 18,400 47.59 876.11
07-12-26 46.53 47.51 46.53 12,500 47.51 874.64
Date Open High Low Vol Cls adjCls
07-12-24 46.80 47.18 46.55 11,000 46.98 864.88
07-12-21 46.52 47.01 46.34 30,700 46.55 856.96
07-12-20 47.30 47.50 46.08 31,400 46.56 857.15
07-12-19 46.52 47.95 46.52 66,800 47.52 874.82
07-12-18 48.18 48.41 47.25 55,300 47.66 877.40
07-12-17 48.55 49.00 47.96 67,200 48.05 884.58
07-12-14 48.19 48.55 47.66 59,000 48.52 893.23
07-12-13 48.26 48.49 46.87 63,900 47.84 880.71
07-12-12 48.11 48.64 47.52 68,400 48.11 885.68
Date Open High Low Vol Cls adjCls
07-12-11 48.56 48.92 45.62 63,400 45.80 843.16
07-12-10 48.41 48.84 47.47 58,500 47.99 883.47
07-12-07 46.71 48.20 45.83 111,500 47.44 873.35
07-12-06 43.65 44.65 43.48 47,300 44.63 821.62
07-12-05 42.62 44.53 42.62 59,400 43.39 798.79
07-12-04 43.51 43.54 42.64 66,200 42.87 789.22
07-12-03 45.76 45.87 44.46 60,100 44.63 821.62
07-11-30 47.49 47.50 45.80 71,400 46.55 856.96
07-11-29 47.82 48.96 47.82 64,800 47.98 883.29
Date Open High Low Vol Cls adjCls
07-11-28 47.08 47.28 46.22 57,700 47.06 866.35
07-11-27 45.72 46.04 44.91 62,400 45.75 842.24
07-11-26 44.71 46.25 44.71 83,000 45.01 828.61
07-11-23 46.05 46.46 45.27 74,700 46.00 819.22
07-11-21 41.33 43.28 41.15 72,800 42.38 754.76
07-11-20 41.35 41.37 40.26 36,900 40.80 726.62
07-11-19 39.91 41.50 39.68 86,200 40.62 723.41
07-11-16 38.96 40.20 38.51 81,100 39.96 711.66
07-11-15 37.95 39.54 37.49 98,600 39.22 698.48
Date Open High Low Vol Cls adjCls
07-11-14 40.14 40.63 38.92 54,900 38.92 693.14
07-11-13 39.50 40.20 39.48 61,000 39.96 711.66
07-11-12 40.27 40.60 38.81 61,500 38.94 693.49
07-11-09 42.50 42.50 40.90 55,800 40.99 730.00
07-11-08 43.15 43.35 41.37 41,000 42.24 752.26
07-11-07 43.44 43.55 42.18 28,900 42.18 751.19
07-11-06 43.15 43.35 42.25 30,600 43.35 772.03
07-11-05 43.48 43.48 41.75 54,900 42.48 756.54
07-11-02 44.40 44.57 43.35 34,600 44.07 784.85
Date Open High Low Vol Cls adjCls
07-11-01 43.98 45.19 43.81 62,500 44.53 793.05
07-10-31 43.79 46.21 43.65 84,600 45.40 808.54
07-10-30 43.34 44.34 43.34 37,500 43.48 774.35
07-10-29 43.67 43.88 43.40 33,700 43.60 776.48
07-10-26 43.50 43.89 43.07 41,800 43.44 773.63
07-10-25 42.42 42.94 42.11 44,300 42.80 762.24
07-10-24 41.38 42.43 41.02 44,600 42.24 752.26
07-10-23 42.86 43.00 41.32 65,900 41.80 744.43
07-10-22 42.93 42.93 41.73 83,400 42.52 757.25
Date Open High Low Vol Cls adjCls
07-10-19 44.48 44.93 43.95 77,600 44.25 788.06
07-10-18 43.64 44.50 43.33 49,900 44.38 790.37
07-10-17 44.29 44.36 43.53 56,200 43.68 777.91
07-10-16 44.08 44.27 43.10 51,400 43.28 770.78
07-10-15 43.87 44.35 43.11 70,300 43.59 776.30
07-10-12 44.53 45.00 44.18 51,000 44.54 793.22
07-10-11 46.16 46.23 44.22 82,600 44.70 796.07
07-10-10 46.02 46.65 44.56 107,900 45.92 817.80
07-10-09 48.80 49.78 48.72 78,000 49.32 820.47
Date Open High Low Vol Cls adjCls
07-10-08 49.75 49.99 49.13 56,000 49.17 817.98
07-10-05 50.22 51.06 50.07 46,800 50.63 842.26
07-10-04 49.64 49.99 49.22 56,800 49.84 829.12
07-10-03 50.31 50.92 49.81 56,500 50.01 831.95
07-10-02 49.45 51.00 49.27 98,400 50.89 846.59
07-10-01 49.13 49.45 48.85 45,700 49.21 818.64
07-09-28 49.01 49.40 48.06 31,100 48.28 803.17
07-09-27 48.88 49.25 48.54 27,000 49.21 818.64
07-09-26 49.89 49.95 48.76 40,500 49.13 817.31
Date Open High Low Vol Cls adjCls
07-09-25 48.84 49.34 48.57 24,900 49.14 817.48
07-09-24 50.58 50.68 49.30 53,200 49.48 823.13
07-09-21 48.30 50.04 48.27 69,600 50.04 832.45
07-09-20 47.17 48.05 46.74 45,500 47.87 796.35
07-09-19 46.68 47.20 46.17 42,000 46.61 775.39
07-09-18 45.11 46.66 45.02 46,700 46.64 775.89
07-09-17 45.30 45.42 44.80 29,700 44.84 745.94
07-09-14 46.21 46.81 45.79 27,800 45.99 765.07
07-09-13 46.91 47.20 46.56 35,300 46.88 779.88
Date Open High Low Vol Cls adjCls
07-09-12 45.78 46.60 45.39 48,400 45.97 764.74
07-09-11 44.72 46.23 44.25 65,400 45.98 764.91
07-09-10 44.82 44.84 43.17 46,100 43.71 727.15
07-09-07 44.82 45.10 44.32 38,200 44.65 742.78
07-09-06 45.74 45.95 44.88 33,000 45.30 753.60
07-09-05 45.81 45.96 45.30 41,900 45.48 756.59
07-09-04 46.23 46.92 46.10 38,500 46.69 776.72
07-08-31 46.96 47.35 46.53 36,800 46.72 777.22
07-08-30 45.55 46.60 45.40 26,400 46.06 766.24
Date Open High Low Vol Cls adjCls
07-08-29 45.39 46.40 45.08 36,700 46.13 767.40
07-08-28 45.94 45.99 44.40 58,900 44.40 738.62
07-08-27 45.28 46.88 45.25 46,200 46.12 767.24
07-08-24 44.86 45.49 44.62 29,200 45.40 755.26
07-08-23 45.35 45.50 43.54 64,100 44.88 746.61
07-08-22 43.49 44.00 42.85 72,600 43.63 725.81
07-08-21 41.84 42.97 41.73 45,500 42.80 712.01
07-08-20 41.51 42.25 41.30 38,300 41.93 697.53
07-08-17 42.06 42.97 40.07 69,000 41.08 683.39
Date Open High Low Vol Cls adjCls
07-08-16 40.22 40.75 38.25 131,000 40.05 666.26
07-08-15 41.96 42.54 40.62 55,300 40.97 681.56
07-08-14 44.00 44.08 42.15 41,900 42.45 706.18
07-08-13 42.84 44.39 42.81 61,200 44.09 733.47
07-08-10 42.20 43.56 41.50 58,900 42.89 713.50
07-08-09 42.55 43.76 42.35 83,900 43.49 723.49
07-08-08 44.31 45.10 44.16 80,300 44.36 737.96
07-08-07 43.71 45.10 43.53 50,600 44.71 743.78
07-08-06 44.23 44.27 42.50 85,200 44.21 735.46
Date Open High Low Vol Cls adjCls
07-08-03 45.40 45.75 44.23 52,900 44.40 738.62
07-08-02 45.90 46.53 45.56 44,800 46.18 768.24
07-08-01 45.98 46.35 44.51 58,200 45.51 757.09
07-07-31 46.99 47.72 46.03 59,900 46.04 765.91
07-07-30 45.59 46.72 45.00 53,900 46.01 765.41
07-07-27 45.46 46.15 44.30 67,200 44.90 746.94
07-07-26 46.22 46.89 45.23 83,900 46.13 767.40
07-07-25 48.78 49.00 46.38 103,100 47.75 794.35
07-07-24 50.01 50.48 48.28 56,900 48.34 804.17
Date Open High Low Vol Cls adjCls
07-07-23 49.57 50.48 49.40 34,000 50.26 836.11
07-07-20 50.38 50.48 49.18 40,300 49.25 819.31
07-07-19 50.30 51.00 49.93 32,700 50.87 846.26
07-07-18 49.27 50.32 49.17 46,900 49.89 829.95
07-07-17 49.23 50.09 48.62 78,900 49.07 816.31
07-07-16 51.32 51.34 48.67 123,900 49.82 828.79
07-07-13 52.14 53.06 50.81 95,500 51.21 851.91
07-07-12 52.49 53.09 52.35 50,700 52.95 880.86
07-07-11 51.34 52.07 51.13 53,600 51.90 863.39
Date Open High Low Vol Cls adjCls
07-07-10 51.33 51.72 50.87 49,200 51.16 851.08
07-07-09 51.31 52.18 51.00 62,100 51.59 858.23
07-07-06 49.25 50.78 49.01 72,100 50.70 843.43
07-07-05 49.22 49.22 48.07 69,900 48.79 811.65
07-07-03 46.76 46.87 46.38 32,100 46.72 777.22
07-07-02 45.85 46.10 45.55 35,300 45.73 760.75
07-06-29 46.00 46.38 45.53 33,400 45.85 762.75
07-06-28 45.99 45.99 45.37 39,900 45.59 758.42
07-06-27 44.69 45.54 44.00 56,900 45.54 757.59
Date Open High Low Vol Cls adjCls
07-06-26 45.61 45.73 44.68 43,700 44.87 746.44
07-06-25 45.78 46.19 45.28 63,500 45.82 762.25
07-06-22 45.31 45.45 44.20 131,500 45.25 752.76
07-06-21 45.37 45.68 44.60 55,500 45.68 759.92
07-06-20 46.39 46.65 44.38 70,300 44.56 741.29
07-06-19 45.82 46.08 45.55 41,000 45.96 764.58
07-06-18 45.44 45.82 45.00 43,000 45.50 756.92
07-06-15 45.50 46.00 44.20 54,300 44.79 745.11
07-06-14 43.93 45.21 43.83 49,000 45.21 752.10
Date Open High Low Vol Cls adjCls
07-06-13 43.00 43.80 42.66 51,600 43.53 724.15
07-06-12 42.91 43.23 41.90 71,500 42.05 699.53
07-06-11 43.10 43.50 42.64 53,500 42.90 713.67
07-06-08 41.75 42.89 41.46 76,200 42.70 710.34
07-06-07 42.98 43.20 40.67 164,000 41.30 687.05
07-06-06 45.29 45.40 43.55 116,700 44.32 737.29
07-06-05 47.55 47.94 47.26 69,800 47.86 771.23
07-06-04 46.89 47.50 46.75 53,800 47.12 759.31
07-06-01 46.12 46.60 45.85 45,200 46.43 748.19
Date Open High Low Vol Cls adjCls
07-05-31 46.03 46.95 45.55 80,500 45.80 738.03
07-05-30 42.41 45.18 42.35 120,100 44.92 723.85
07-05-29 43.34 43.61 43.15 56,900 43.56 701.94
07-05-25 42.13 42.74 42.02 57,600 42.74 688.72
07-05-24 41.71 42.20 40.85 33,500 40.89 658.91
07-05-23 41.99 42.47 41.37 44,000 41.44 667.78
07-05-22 41.64 41.85 41.48 33,100 41.54 669.39
07-05-21 40.29 41.28 40.05 59,800 41.22 664.23
07-05-18 39.69 40.01 39.44 40,500 39.89 642.80
Date Open High Low Vol Cls adjCls
07-05-17 39.25 39.70 38.90 32,000 39.49 636.35
07-05-16 38.81 39.31 38.60 25,100 39.31 633.45
07-05-15 38.98 39.29 38.80 27,100 38.82 625.56
07-05-14 39.27 39.44 39.09 27,600 39.24 632.32
07-05-11 38.70 39.88 38.70 35,400 39.46 635.87
07-05-10 38.95 39.18 38.50 46,900 38.57 621.53
07-05-09 39.76 40.00 39.15 49,000 39.77 640.87
07-05-08 39.75 40.35 39.67 32,900 40.15 646.99
07-05-07 39.60 40.32 39.60 34,200 40.16 647.15
Date Open High Low Vol Cls adjCls
07-05-04 39.43 39.64 39.41 26,900 39.54 637.16
07-05-03 39.01 39.49 38.97 30,700 39.30 633.29
07-05-02 38.70 38.92 38.25 40,200 38.55 621.21
07-05-01 37.90 38.81 37.78 48,500 38.75 624.43
07-04-30 37.58 38.50 37.50 45,500 37.79 608.96
07-04-27 36.85 37.38 36.75 18,400 37.28 600.74
07-04-26 36.92 37.20 36.61 30,600 36.91 594.78
07-04-25 36.41 37.54 36.35 60,500 37.34 601.71
07-04-24 36.00 36.44 35.84 27,900 36.27 584.47
Date Open High Low Vol Cls adjCls
07-04-23 35.56 36.30 35.44 34,800 36.20 583.34
07-04-20 35.19 35.39 35.12 23,000 35.37 569.96
07-04-19 35.15 35.36 34.94 31,000 35.05 564.81
07-04-18 34.77 35.71 34.66 48,300 35.39 570.28
07-04-17 35.06 35.29 34.75 34,100 34.94 563.03
07-04-16 35.40 35.70 34.89 26,000 35.47 571.57
07-04-13 34.81 35.15 34.63 22,800 34.92 562.71
07-04-12 34.70 34.99 34.26 60,000 34.98 563.68
07-04-11 35.56 35.62 35.20 37,900 35.29 568.67
Date Open High Low Vol Cls adjCls
07-04-10 36.06 36.25 36.00 30,300 36.22 583.66
07-04-09 36.36 36.70 36.04 35,100 36.05 580.92
07-04-05 36.39 36.50 36.17 21,100 36.24 583.98
07-04-04 36.10 36.35 35.72 29,800 36.25 584.14
07-04-03 36.11 36.37 35.69 34,000 35.89 578.34
07-04-02 35.60 35.71 35.40 24,400 35.63 574.15
07-03-30 35.22 35.68 35.09 35,900 35.50 572.06
07-03-29 35.51 35.58 35.25 27,400 35.58 573.35
07-03-28 35.00 35.76 34.91 39,800 35.36 569.80
Date Open High Low Vol Cls adjCls
07-03-27 35.03 35.39 34.89 48,800 35.07 565.13
07-03-26 35.54 35.80 35.42 45,500 35.80 576.89
07-03-23 35.10 35.34 34.88 24,800 34.95 563.19
07-03-22 35.00 35.14 34.83 26,100 35.00 564.00
07-03-21 34.32 35.20 34.20 33,700 35.11 565.77
07-03-20 34.23 34.35 34.00 24,000 34.10 549.50
07-03-19 33.99 34.00 33.53 29,400 33.87 545.79
07-03-16 33.21 34.05 33.19 40,900 33.74 543.70
07-03-15 32.95 33.21 32.77 17,300 32.88 529.84
Date Open High Low Vol Cls adjCls
07-03-14 32.37 32.74 31.75 26,300 32.73 527.42
07-03-13 33.25 33.25 32.43 32,800 32.45 522.91
07-03-12 33.23 33.62 33.04 37,200 33.25 535.80
07-03-09 31.99 33.18 31.80 75,700 33.00 531.77
07-03-08 31.59 31.87 31.24 35,800 31.69 510.66
07-03-07 30.60 31.64 30.40 53,000 31.03 500.03
07-03-06 29.69 31.00 29.35 121,600 30.85 497.13
07-03-05 35.15 35.34 34.53 61,600 34.61 481.27
07-03-02 34.55 35.59 34.55 41,600 35.16 488.92
Date Open High Low Vol Cls adjCls
07-03-01 34.72 35.55 34.28 50,900 35.15 488.78
07-02-28 35.10 36.18 34.77 58,200 35.77 497.40
07-02-27 35.21 35.73 34.05 78,600 34.20 475.57
07-02-26 36.49 36.54 35.23 50,500 35.83 498.23
07-02-23 36.51 36.55 36.08 29,100 36.32 505.05
07-02-22 36.04 36.54 35.97 38,400 36.50 507.55
07-02-21 35.98 36.03 35.51 49,400 35.94 499.76
07-02-20 35.02 35.56 34.88 33,600 35.49 493.51
07-02-16 34.50 34.86 34.30 37,700 34.51 479.88
Date Open High Low Vol Cls adjCls
07-02-15 34.84 35.17 34.76 27,800 34.96 486.14
07-02-14 34.76 35.20 34.73 39,800 35.15 488.78
07-02-13 33.95 34.75 33.94 32,200 34.73 482.94
07-02-12 34.13 34.23 33.89 26,000 34.11 474.32
07-02-09 34.22 34.50 34.17 22,200 34.35 477.65
07-02-08 34.14 34.18 33.88 17,000 34.14 474.73
07-02-07 34.10 34.23 33.92 30,800 34.13 474.59
07-02-06 33.82 34.23 33.60 33,600 34.23 475.99
07-02-05 34.25 34.56 33.86 35,700 33.86 470.84
Date Open High Low Vol Cls adjCls
07-02-02 34.40 34.70 34.02 46,100 34.59 480.99
07-02-01 33.24 34.23 33.17 57,800 33.86 470.84
07-01-31 32.44 33.10 32.32 32,400 32.90 457.49
07-01-30 32.38 32.80 32.31 23,000 32.72 454.99
07-01-29 32.25 32.98 32.12 36,600 32.56 452.76
07-01-26 32.51 32.78 32.38 36,600 32.54 452.48
07-01-25 32.50 32.95 32.43 55,900 32.53 452.35
07-01-24 32.95 33.02 32.50 31,400 32.94 458.05
07-01-23 32.08 33.28 32.01 50,100 33.15 460.97
Date Open High Low Vol Cls adjCls
07-01-22 32.35 32.39 31.73 35,700 32.28 448.87
07-01-19 31.17 31.89 31.12 24,800 31.84 442.75
07-01-18 31.76 31.77 31.15 29,600 31.41 436.77
07-01-17 31.74 32.03 31.55 32,100 31.81 442.33
07-01-16 32.32 32.88 31.84 44,700 32.10 446.37
07-01-12 30.78 31.94 30.71 49,100 31.79 442.06
07-01-11 30.20 31.12 30.20 33,500 30.55 424.81
07-01-10 30.13 30.55 30.00 33,800 30.45 423.42
07-01-09 30.51 30.71 30.35 32,600 30.35 422.03
Date Open High Low Vol Cls adjCls
07-01-08 30.22 31.19 30.22 35,800 30.90 429.68
07-01-05 30.38 30.66 30.17 51,200 30.41 422.87
07-01-04 31.13 31.35 30.93 31,500 31.01 431.21
07-01-03 31.88 32.04 31.35 32,300 31.45 437.33
06-12-29 32.15 32.21 31.85 26,400 31.85 442.89
06-12-28 31.96 32.08 31.85 21,300 32.01 445.12
06-12-27 31.67 32.30 31.67 25,000 32.30 449.15
06-12-26 32.31 32.32 31.63 29,600 31.77 441.78
06-12-22 31.94 32.40 31.70 27,400 32.03 445.39
Date Open High Low Vol Cls adjCls
06-12-21 32.00 32.15 31.75 27,200 31.87 443.17
06-12-20 32.98 32.98 32.00 31,500 32.18 447.48
06-12-19 32.20 32.74 32.01 35,500 32.55 452.62
06-12-18 33.23 33.24 32.50 29,000 32.55 452.62
06-12-15 33.70 33.75 32.97 42,200 33.15 460.97
06-12-14 32.64 33.05 32.61 28,800 32.70 454.71
06-12-13 32.30 32.69 32.26 22,400 32.63 453.74
06-12-12 32.70 32.77 32.35 30,000 32.53 452.35
06-12-11 32.90 33.14 32.60 29,400 32.80 456.10
Date Open High Low Vol Cls adjCls
06-12-08 33.65 33.67 32.93 39,900 33.05 459.58
06-12-07 33.58 33.66 33.21 46,200 33.62 467.50
06-12-06 33.10 33.78 33.08 60,100 33.63 467.64
06-12-05 32.69 33.06 32.18 67,500 32.88 457.21
06-12-04 35.95 35.95 35.00 83,000 35.06 452.76
06-12-01 36.02 36.08 35.34 67,000 35.60 459.74
06-11-30 34.89 35.98 34.63 99,600 35.70 461.03
06-11-29 34.99 34.99 33.63 169,300 34.60 446.82
06-11-28 35.92 36.19 34.56 209,800 35.01 452.12
Date Open High Low Vol Cls adjCls
06-11-27 38.12 38.21 37.15 70,500 37.35 482.34
06-11-24 37.75 38.12 37.65 24,000 38.06 491.50
06-11-22 38.41 38.50 37.83 29,700 37.92 489.70
06-11-21 38.54 38.76 38.52 21,300 38.60 498.48
06-11-20 38.80 38.97 38.69 33,900 38.87 501.97
06-11-17 38.45 39.15 38.23 29,500 39.15 505.58
06-11-16 39.45 39.76 38.86 31,800 38.88 502.09
06-11-15 38.76 39.04 38.62 23,600 38.86 501.84
06-11-14 38.72 38.92 38.42 21,900 38.76 500.54
Date Open High Low Vol Cls adjCls
06-11-13 38.30 39.07 38.26 30,200 38.69 499.64
06-11-10 38.61 39.00 38.11 34,000 38.26 494.09
06-11-09 38.20 38.50 38.02 29,100 38.35 495.25
06-11-08 37.75 38.23 37.61 16,000 38.00 490.73
06-11-07 37.60 37.97 37.40 24,800 37.63 485.95
06-11-06 36.63 37.08 36.60 17,900 36.90 476.52
06-11-03 36.67 37.00 36.58 23,600 36.94 477.04
06-11-02 37.14 37.42 36.74 29,700 36.93 476.91
06-11-01 37.90 38.00 37.06 36,900 37.31 481.82
Date Open High Low Vol Cls adjCls
06-10-31 37.62 38.00 37.40 18,700 37.83 488.53
06-10-30 37.69 37.95 37.41 21,700 37.55 484.92
06-10-27 38.46 38.86 38.04 24,900 38.06 491.50
06-10-26 38.54 38.67 37.80 29,500 38.00 490.73
06-10-25 36.98 38.17 36.90 50,000 38.01 490.86
06-10-24 35.80 36.99 35.80 62,500 36.83 475.62
06-10-23 35.65 35.88 35.52 34,900 35.67 460.64
06-10-20 36.08 36.20 35.66 33,300 36.02 465.16
06-10-19 35.87 36.09 35.56 35,400 36.09 466.06
Date Open High Low Vol Cls adjCls
06-10-18 36.34 36.43 35.68 29,100 35.86 463.09
06-10-17 36.50 36.70 36.29 22,900 36.39 469.94
06-10-16 36.64 37.16 36.38 29,200 36.85 475.88
06-10-13 36.22 37.40 36.22 32,100 36.63 473.04
06-10-12 35.59 36.20 35.56 22,100 36.15 466.84
06-10-11 36.00 36.13 35.52 23,500 35.58 459.48
06-10-10 35.50 35.95 35.39 62,400 35.95 464.26
06-10-09 36.06 36.49 35.65 32,000 35.86 463.09
06-10-06 35.93 36.37 35.68 39,100 36.14 466.71
Date Open High Low Vol Cls adjCls
06-10-05 36.10 36.60 36.08 45,000 36.46 470.84
06-10-04 36.84 37.39 36.15 52,600 37.30 481.69
06-10-03 37.44 37.44 36.14 67,100 36.20 467.48
06-10-02 38.40 38.43 38.00 22,500 38.01 490.86
06-09-29 38.20 38.88 38.06 52,900 38.51 497.32
06-09-28 39.54 39.72 39.02 58,200 39.15 505.58
06-09-27 39.06 40.38 39.06 61,800 40.26 519.92
06-09-26 38.20 39.10 38.15 38,000 39.06 504.42
06-09-25 36.97 38.08 36.45 56,400 37.75 487.50
Date Open High Low Vol Cls adjCls
06-09-22 37.89 37.93 37.31 34,000 37.51 484.40
06-09-21 38.19 38.96 37.95 35,200 38.44 496.41
06-09-20 39.53 39.53 38.13 45,500 38.18 493.05
06-09-19 40.40 40.40 38.78 68,000 39.39 508.68
06-09-18 38.69 39.30 38.58 31,200 38.94 502.87
06-09-15 38.88 38.93 38.08 38,300 38.14 492.54
06-09-14 39.87 39.90 38.65 65,800 38.88 502.09
06-09-13 38.40 38.95 38.16 25,200 38.42 496.15
06-09-12 38.30 39.07 38.06 34,400 38.47 496.80
Date Open High Low Vol Cls adjCls
06-09-11 37.70 38.63 37.26 57,100 38.21 493.44
06-09-08 39.44 39.48 38.22 50,700 38.32 494.86
06-09-07 40.20 40.22 39.38 37,100 39.75 513.33
06-09-06 41.31 41.31 40.19 39,900 40.26 519.92
06-09-05 41.70 41.70 41.03 27,600 41.31 533.48
06-09-01 40.79 41.06 40.34 21,400 40.96 528.96
06-08-31 40.67 41.19 40.25 30,100 40.79 526.76
06-08-30 41.70 41.82 40.55 50,700 40.65 524.95
06-08-29 42.34 42.34 41.30 42,400 41.96 541.87
Date Open High Low Vol Cls adjCls
06-08-28 43.86 44.22 43.84 35,700 44.04 549.36
06-08-25 43.99 44.27 43.81 40,200 43.89 547.49
06-08-24 43.31 43.51 42.92 31,400 43.34 540.63
06-08-23 43.95 44.15 43.03 49,900 43.55 543.25
06-08-22 43.28 43.40 42.68 58,200 43.20 538.88
06-08-21 41.76 42.49 41.73 45,400 42.43 529.28
06-08-18 41.11 42.00 41.11 35,400 42.00 523.91
06-08-17 41.40 41.40 40.52 81,600 41.02 511.69
06-08-16 42.16 42.41 41.69 50,100 41.78 521.17
Date Open High Low Vol Cls adjCls
06-08-15 41.85 42.70 41.85 42,900 42.52 530.40
06-08-14 42.93 43.06 42.02 37,700 42.17 526.03
06-08-11 43.40 43.60 43.20 35,100 43.31 540.25
06-08-10 43.20 43.41 42.70 68,100 43.40 541.38
06-08-09 44.15 44.65 43.18 118,700 44.00 548.86
06-08-08 42.30 43.86 42.30 120,000 43.07 537.26
06-08-07 39.69 40.82 39.63 71,200 40.82 509.19
06-08-04 39.12 39.19 38.21 19,400 38.67 482.37
06-08-03 38.86 39.19 38.83 22,400 39.11 487.86
Date Open High Low Vol Cls adjCls
06-08-02 39.13 39.36 38.70 14,300 38.86 484.74
06-08-01 39.02 39.02 38.41 13,900 38.95 485.87
06-07-31 38.97 39.25 38.72 16,500 38.95 485.87
06-07-28 38.90 39.00 38.33 17,300 38.57 481.13
06-07-27 39.25 39.49 38.25 30,200 38.37 478.63
06-07-26 38.92 39.54 38.41 30,300 38.88 484.99
06-07-25 37.80 37.96 37.40 20,800 37.94 473.27
06-07-24 37.39 37.96 37.31 12,900 37.80 471.52
06-07-21 37.40 37.56 37.02 18,400 37.38 466.28
Date Open High Low Vol Cls adjCls
06-07-20 38.55 38.60 37.93 15,500 38.02 474.27
06-07-19 37.76 38.51 37.54 29,500 38.42 479.25
06-07-18 36.65 37.07 36.34 19,500 36.90 460.29
06-07-17 36.46 37.08 36.32 30,000 36.65 457.18
06-07-14 37.20 37.20 36.32 28,300 37.10 462.79
06-07-13 38.52 38.52 37.35 34,700 37.61 469.15
06-07-12 38.51 39.44 38.49 29,700 38.97 486.12
06-07-11 39.01 39.17 38.24 25,900 38.72 483.00
06-07-10 39.22 39.39 38.85 18,900 39.10 487.74
Date Open High Low Vol Cls adjCls
06-07-07 39.30 39.89 39.02 31,200 39.40 491.48
06-07-06 38.46 38.90 38.39 32,400 38.87 484.87
06-07-05 38.50 38.54 37.37 32,300 38.07 474.89
06-07-03 37.99 38.13 37.89 15,900 37.96 473.52
06-06-30 37.98 38.00 37.25 21,800 37.85 472.14
06-06-29 37.75 38.25 37.26 34,800 38.25 477.13
06-06-28 37.09 37.25 37.00 20,300 37.12 463.04
06-06-27 37.41 37.50 36.23 32,800 36.49 455.18
06-06-26 36.41 37.05 36.35 40,100 36.85 459.67
Date Open High Low Vol Cls adjCls
06-06-23 36.79 37.90 36.64 41,100 37.82 471.77
06-06-22 37.00 37.44 36.56 59,900 37.09 462.66
06-06-21 34.92 36.50 34.69 66,400 36.50 455.30
06-06-20 33.97 34.40 33.70 34,900 34.13 425.74
06-06-19 33.95 33.95 33.02 36,000 33.12 413.14
06-06-16 32.51 33.31 32.45 33,400 33.08 412.64
06-06-15 32.99 33.49 32.69 59,200 33.40 416.63
06-06-14 30.58 31.42 30.58 27,900 31.32 390.69
06-06-13 29.55 30.10 29.43 41,200 29.80 371.73
Date Open High Low Vol Cls adjCls
06-06-12 30.59 31.07 30.50 23,700 30.73 383.33
06-06-09 31.83 31.84 30.73 20,400 31.07 387.57
06-06-08 30.80 31.13 30.00 45,000 31.12 388.19
06-06-07 33.20 33.49 32.84 55,500 33.12 394.43
06-06-06 32.58 32.90 31.90 21,400 32.80 390.62
06-06-05 33.50 33.78 32.75 30,500 32.80 390.62
06-06-02 33.71 33.74 33.20 29,600 33.30 396.57
06-06-01 32.25 32.97 32.20 24,900 32.86 391.33
06-05-31 32.83 32.84 32.32 17,000 32.77 390.26
Date Open High Low Vol Cls adjCls
06-05-30 32.60 32.71 31.86 25,200 32.22 383.71
06-05-26 31.41 32.21 31.34 28,900 32.07 381.93
06-05-25 31.75 31.90 31.50 18,800 31.65 376.92
06-05-24 31.10 31.95 30.75 21,500 31.38 373.71
06-05-23 31.43 32.73 31.43 19,300 31.95 380.50
06-05-22 30.19 31.60 30.10 31,600 31.12 370.61
06-05-19 31.24 31.63 30.50 21,100 31.60 376.33
06-05-18 31.36 31.60 31.25 12,700 31.30 372.76
06-05-17 32.10 32.18 31.30 25,400 31.36 373.47
Date Open High Low Vol Cls adjCls
06-05-16 32.09 32.38 31.79 30,600 32.25 384.07
06-05-15 31.00 31.69 30.81 26,000 31.66 377.04
06-05-12 32.68 32.72 32.00 16,200 32.10 382.28
06-05-11 32.45 32.91 32.32 17,900 32.37 385.50
06-05-10 32.48 32.48 32.10 11,900 32.26 384.19
06-05-09 32.58 32.84 32.45 14,000 32.65 388.83
06-05-08 33.14 33.46 32.81 15,800 32.87 391.45
06-05-05 33.10 33.58 33.10 22,900 33.11 394.31
06-05-04 32.52 32.97 32.43 23,500 32.82 390.86
Date Open High Low Vol Cls adjCls
06-05-03 31.72 31.96 31.60 15,300 31.95 380.50
06-05-02 31.85 32.00 31.67 22,900 32.00 381.09
06-05-01 31.92 31.93 31.11 38,800 31.57 375.97
06-04-28 32.07 32.61 31.91 22,100 32.16 383.00
06-04-27 32.30 32.71 32.04 24,600 32.15 382.88
06-04-26 33.11 33.56 33.02 19,700 33.04 393.48
06-04-25 33.78 33.88 33.07 20,000 33.41 397.88
06-04-24 33.90 33.90 33.45 26,000 33.67 400.98
06-04-21 33.49 33.49 33.02 20,300 33.32 396.81
Date Open High Low Vol Cls adjCls
06-04-20 33.25 33.31 32.74 37,600 33.07 393.84
06-04-19 33.01 33.17 32.11 61,100 32.53 387.40
06-04-18 31.19 31.66 30.88 58,200 31.58 376.09
06-04-17 29.43 29.94 28.80 81,300 29.80 354.89
06-04-13 31.20 31.30 30.16 50,500 30.34 361.32
06-04-12 32.00 32.15 30.97 73,100 30.97 368.83
06-04-11 33.45 33.45 32.65 21,100 32.70 389.43
06-04-10 33.50 33.86 33.20 20,600 33.23 395.74
06-04-07 33.72 34.00 33.25 26,400 33.56 399.67
Date Open High Low Vol Cls adjCls
06-04-06 34.97 34.97 34.10 23,700 34.34 408.96
06-04-05 34.17 35.05 34.11 26,300 35.05 417.42
06-04-04 33.75 33.91 33.51 18,700 33.70 401.34
06-04-03 33.89 34.12 33.70 27,800 33.72 401.58
06-03-31 33.15 33.57 33.00 18,600 33.49 398.84
06-03-30 33.11 33.50 32.70 54,000 33.20 395.38
06-03-29 34.14 34.56 34.00 25,400 34.09 405.98
06-03-28 34.48 34.90 34.43 15,100 34.54 411.34
06-03-27 34.65 34.79 34.40 19,100 34.60 412.06
Date Open High Low Vol Cls adjCls
06-03-24 34.69 34.98 34.65 14,700 34.83 414.80
06-03-23 35.05 35.24 34.84 13,100 34.94 416.11
06-03-22 34.98 35.24 34.82 12,700 35.07 417.65
06-03-21 34.70 35.36 34.66 22,700 35.10 418.01
06-03-20 35.50 35.54 34.81 23,900 35.01 416.94
06-03-17 35.56 35.88 35.39 26,700 35.81 426.47
06-03-16 35.00 35.26 34.75 13,200 34.82 414.68
06-03-15 34.90 35.09 34.81 13,900 34.96 416.34
06-03-14 34.70 35.20 34.60 20,300 35.15 418.61
Date Open High Low Vol Cls adjCls
06-03-13 35.18 35.25 34.79 32,000 34.95 416.22
06-03-10 35.90 35.95 35.45 18,400 35.61 424.08
06-03-09 36.40 36.44 35.63 17,600 35.70 425.16
06-03-08 36.00 36.40 35.26 31,400 36.15 430.52
06-03-07 36.26 36.50 35.66 29,300 35.82 426.59
06-03-06 37.25 37.25 36.77 20,900 36.80 438.26
06-03-03 37.32 37.76 36.99 34,000 37.45 446.00
06-03-02 37.04 37.17 36.81 42,700 37.08 441.59
06-03-01 39.15 39.23 38.80 37,900 39.23 449.33
Date Open High Low Vol Cls adjCls
06-02-28 38.60 38.88 38.34 41,000 38.52 441.20
06-02-27 38.86 38.89 38.20 55,800 38.58 441.89
06-02-24 39.34 39.48 39.15 29,200 39.16 448.53
06-02-23 39.51 39.59 39.20 29,600 39.50 452.42
06-02-22 39.13 39.69 39.13 33,100 39.45 451.85
06-02-21 39.44 40.03 39.35 40,800 39.71 454.83
06-02-17 38.50 39.69 38.43 50,500 39.26 449.68
06-02-16 38.70 39.30 38.34 40,000 39.20 448.99
06-02-15 38.92 39.28 38.42 23,600 38.70 443.26
Date Open High Low Vol Cls adjCls
06-02-14 37.50 39.38 37.50 30,400 38.90 445.55
06-02-13 38.18 38.34 37.64 22,600 37.70 431.81
06-02-10 37.87 37.94 37.25 21,800 37.64 431.12
06-02-09 38.34 38.67 37.86 20,000 37.93 434.44
06-02-08 38.00 38.35 37.54 26,800 38.01 435.36
06-02-07 38.34 38.78 37.05 65,800 37.14 425.39
06-02-06 38.70 38.95 38.42 15,300 38.58 441.89
06-02-03 38.30 38.90 38.30 16,900 38.73 443.61
06-02-02 38.65 39.03 38.25 36,300 38.30 438.68
Date Open High Low Vol Cls adjCls
06-02-01 39.89 40.00 38.79 23,700 38.86 445.09
06-01-31 39.96 40.03 39.60 20,200 39.97 457.81
06-01-30 39.78 40.35 39.71 25,500 40.30 461.59
06-01-27 40.16 40.59 39.90 22,400 39.92 457.24
06-01-26 40.13 40.60 39.59 27,000 40.59 464.91
06-01-25 41.00 41.02 39.80 26,800 40.18 460.21
06-01-24 41.25 41.29 40.56 77,000 40.73 466.51
06-01-23 38.98 39.47 38.66 41,000 39.45 451.85
06-01-20 38.40 38.66 38.17 28,800 38.44 440.28
Date Open High Low Vol Cls adjCls
06-01-19 38.07 38.65 37.97 23,500 38.15 436.96
06-01-18 38.00 38.26 37.31 25,900 37.47 429.17
06-01-17 38.18 38.66 38.01 36,300 38.62 442.35
06-01-13 37.12 37.81 37.00 20,900 37.70 431.81
06-01-12 37.95 37.95 37.22 35,600 37.26 426.77
06-01-11 37.58 38.27 37.54 36,300 38.17 437.19
06-01-10 37.75 38.38 37.58 22,600 38.01 435.36
06-01-09 38.15 38.68 38.02 20,800 38.34 439.14
06-01-06 38.83 38.83 38.38 27,700 38.48 440.74
Date Open High Low Vol Cls adjCls
06-01-05 38.81 38.97 38.50 31,900 38.50 440.97
06-01-04 39.64 39.90 39.39 37,000 39.71 454.83
06-01-03 38.84 39.60 38.20 49,300 39.31 450.25
05-12-30 38.25 38.25 37.57 26,400 37.92 434.33
05-12-29 38.01 38.20 37.62 20,000 37.68 431.58
05-12-28 38.10 38.38 37.64 23,200 38.01 435.36
05-12-27 38.47 38.50 37.48 29,100 37.57 430.32
05-12-23 38.09 38.32 37.80 20,700 38.27 438.34
05-12-22 38.19 38.56 38.10 32,500 38.41 439.94
Date Open High Low Vol Cls adjCls
05-12-21 38.80 39.10 38.35 31,100 38.49 440.86
05-12-20 39.51 39.69 38.92 21,000 39.00 446.70
05-12-19 38.96 39.50 38.94 34,500 39.08 447.61
05-12-16 39.99 40.26 39.90 30,700 40.00 458.15
05-12-15 40.51 40.75 40.20 23,500 40.48 463.65
05-12-14 40.39 40.70 40.31 36,700 40.53 464.22
05-12-13 41.23 41.25 40.79 21,300 40.96 469.15
05-12-12 41.25 41.75 41.25 17,800 41.68 477.39
05-12-09 40.91 41.24 40.05 25,800 41.06 470.29
Date Open High Low Vol Cls adjCls
05-12-08 41.44 41.55 40.71 24,900 40.85 467.89
05-12-07 41.95 41.97 41.01 29,100 41.10 470.75
05-12-06 41.88 42.25 41.78 27,600 42.20 483.35
05-12-05 42.26 42.65 42.15 33,800 42.43 485.98
05-12-02 42.50 43.37 42.25 35,900 43.25 495.38
05-12-01 41.75 43.00 41.75 49,300 43.00 492.51
05-11-30 40.35 41.40 40.35 24,300 41.36 473.73
05-11-29 41.24 41.53 40.47 30,300 40.70 466.17
05-11-28 41.55 41.66 40.51 41,600 40.73 466.51
Date Open High Low Vol Cls adjCls
05-11-25 41.66 42.30 41.56 22,300 42.20 483.35
05-11-23 43.50 43.67 43.00 53,000 43.40 479.91
05-11-22 44.25 44.46 43.91 42,600 44.18 488.54
05-11-21 43.95 44.70 43.75 40,100 44.35 490.42
05-11-18 43.89 44.08 43.30 37,600 44.02 486.77
05-11-17 42.27 43.46 42.11 52,000 42.92 474.61
05-11-16 41.49 42.75 40.80 48,100 42.67 471.84
05-11-15 42.42 42.84 41.50 46,100 41.57 459.68
05-11-14 44.26 44.34 42.52 81,600 42.89 474.27
Date Open High Low Vol Cls adjCls
05-11-11 42.23 44.38 42.10 87,800 44.10 487.65
05-11-10 43.01 43.72 42.68 72,300 43.35 479.36
05-11-09 42.02 43.89 41.85 75,800 43.35 479.36
05-11-08 40.70 41.62 40.25 45,000 41.36 457.36
05-11-07 40.91 41.25 40.60 22,700 40.91 452.38
05-11-04 40.75 41.10 40.14 36,800 40.30 445.63
05-11-03 41.20 41.87 41.20 32,000 41.52 459.12
05-11-02 38.97 40.88 38.73 40,500 40.70 450.06
05-11-01 39.19 39.26 38.91 37,700 39.10 432.36
Date Open High Low Vol Cls adjCls
05-10-31 39.44 40.09 39.30 29,900 39.71 439.11
05-10-28 38.43 39.45 38.16 26,200 39.26 434.13
05-10-27 38.96 39.23 38.15 28,800 38.44 425.07
05-10-26 40.19 40.60 39.75 36,100 39.91 441.32
05-10-25 39.87 40.14 39.05 36,100 39.85 440.66
05-10-24 38.03 39.48 37.89 42,400 39.48 436.57
05-10-21 36.28 37.54 36.16 32,900 37.26 412.02
05-10-20 37.43 37.99 36.49 44,900 36.50 403.61
05-10-19 36.00 37.74 35.89 55,000 37.55 415.23
Date Open High Low Vol Cls adjCls
05-10-18 37.26 38.00 36.55 63,800 36.63 405.05
05-10-17 38.43 38.81 38.26 36,000 38.65 427.39
05-10-14 38.04 39.17 37.32 56,100 39.17 433.14
05-10-13 37.25 37.69 36.50 107,800 37.65 416.33
05-10-12 40.55 40.63 38.93 68,200 39.14 432.81
05-10-11 40.73 41.47 40.68 30,600 41.32 456.91
05-10-10 40.69 40.94 40.04 39,400 40.47 447.51
05-10-07 40.73 41.46 40.55 42,400 40.68 449.84
05-10-06 39.59 40.98 39.42 67,500 39.88 440.99
Date Open High Low Vol Cls adjCls
05-10-05 41.73 41.85 40.05 67,800 40.32 445.86
05-10-04 43.51 43.57 41.77 84,200 41.96 463.99
05-10-03 43.94 44.10 43.50 27,100 43.50 481.02
05-09-30 44.18 44.36 43.94 15,900 44.12 487.88
05-09-29 44.97 44.97 44.10 27,100 44.62 493.40
05-09-28 43.90 44.45 43.76 22,100 44.37 490.64
05-09-27 43.73 44.06 43.52 22,700 43.90 485.44
05-09-26 44.16 44.20 43.67 36,200 43.90 485.44
05-09-23 45.10 45.10 44.22 39,200 44.42 491.19
Date Open High Low Vol Cls adjCls
05-09-22 46.49 46.50 44.85 57,700 45.65 504.79
05-09-21 45.96 46.00 45.36 75,500 45.81 506.56
05-09-20 44.98 45.23 44.28 48,800 44.73 494.62
05-09-19 43.82 44.47 43.78 36,400 44.46 491.64
05-09-16 43.68 43.92 43.05 25,300 43.53 481.35
05-09-15 44.12 44.15 43.42 32,100 43.68 483.01
05-09-14 43.26 44.18 43.26 28,800 44.00 486.55
05-09-13 43.48 43.48 42.50 45,700 42.86 473.94
05-09-12 44.63 44.69 43.68 37,400 43.80 484.34
Date Open High Low Vol Cls adjCls
05-09-09 44.64 45.00 44.33 29,400 44.87 496.17
05-09-08 45.11 45.14 44.56 27,700 44.77 495.06
05-09-07 45.54 45.58 44.80 50,000 44.90 496.50
05-09-06 45.85 45.94 44.80 52,700 45.19 499.71
05-09-02 46.12 46.12 44.05 62,900 44.63 493.52
05-09-01 46.11 46.11 44.13 84,000 44.91 496.61
05-08-31 45.92 47.10 45.84 110,800 46.76 494.95
05-08-30 43.60 44.96 43.60 90,800 44.79 474.10
05-08-29 43.93 44.50 43.59 73,000 44.50 471.03
Date Open High Low Vol Cls adjCls
05-08-26 42.55 42.70 42.13 62,500 42.55 450.39
05-08-25 44.20 44.20 43.11 86,300 43.20 457.27
05-08-24 44.03 44.85 43.21 189,400 44.26 468.49
05-08-23 41.35 41.48 40.63 80,100 40.67 430.49
05-08-22 41.75 41.87 41.00 40,300 41.04 434.41
05-08-19 41.43 41.87 41.35 36,900 41.60 440.33
05-08-18 42.20 42.34 41.59 39,400 41.97 444.25
05-08-17 42.83 42.97 42.00 55,700 42.06 445.20
05-08-16 44.01 44.44 43.31 67,600 43.52 460.66
Date Open High Low Vol Cls adjCls
05-08-15 43.37 44.15 42.28 104,400 44.06 466.37
05-08-12 43.49 43.63 42.56 31,500 43.22 457.48
05-08-11 42.17 42.80 41.91 26,500 42.75 452.51
05-08-10 42.70 42.75 41.55 52,500 42.28 447.53
05-08-09 41.20 41.28 40.66 32,400 40.83 432.18
05-08-08 41.92 42.60 41.03 31,500 41.15 435.57
05-08-05 42.06 42.55 41.50 20,800 41.90 443.51
05-08-04 41.85 43.42 41.68 49,800 42.77 452.72
05-08-03 41.13 41.54 41.01 21,000 41.15 435.57
Date Open High Low Vol Cls adjCls
05-08-02 41.65 41.80 41.30 24,200 41.46 438.85
05-08-01 42.10 42.43 41.60 23,000 41.70 441.39
05-07-29 42.55 42.98 41.95 27,600 41.98 444.36
05-07-28 41.28 42.10 40.86 26,300 41.94 443.93
05-07-27 41.50 41.69 40.85 28,600 41.02 434.19
05-07-26 42.21 42.37 41.40 47,400 41.40 438.22
05-07-25 42.70 42.95 42.42 22,500 42.67 451.66
05-07-22 42.46 42.81 42.06 25,100 42.33 448.06
05-07-21 43.13 43.34 42.80 22,700 42.93 454.41
Date Open High Low Vol Cls adjCls
05-07-20 43.29 44.09 43.02 24,700 43.90 464.68
05-07-19 43.28 43.39 43.01 18,900 43.23 457.59
05-07-18 44.25 44.25 43.30 30,900 43.40 459.39
05-07-15 43.09 43.52 42.95 22,400 43.52 460.66
05-07-14 44.64 44.80 42.89 50,600 43.00 455.15
05-07-13 44.80 45.07 44.01 26,300 44.19 467.75
05-07-12 44.96 44.96 44.38 32,300 44.62 472.30
05-07-11 45.01 45.12 44.40 32,600 44.55 471.56
05-07-08 44.80 45.01 44.35 31,100 44.85 474.74
Date Open High Low Vol Cls adjCls
05-07-07 43.40 44.33 43.19 25,100 44.20 467.86
05-07-06 44.68 45.20 43.80 53,200 44.26 468.49
05-07-05 43.18 44.50 42.67 75,200 44.30 468.91
05-07-01 42.30 42.46 41.46 60,400 42.29 447.64
05-06-30 40.17 40.60 39.91 26,800 40.24 425.94
05-06-29 40.59 40.67 40.02 38,100 40.33 426.89
05-06-28 40.01 40.24 39.61 28,900 39.79 421.18
05-06-27 40.45 40.68 39.70 37,900 39.98 423.19
05-06-24 40.90 40.90 39.60 36,500 39.70 420.22
Date Open High Low Vol Cls adjCls
05-06-23 40.25 40.88 39.86 64,600 40.59 429.64
05-06-22 38.91 39.99 38.85 100,100 39.83 421.60
05-06-21 37.86 37.86 36.90 44,700 37.02 391.86
05-06-20 38.00 38.15 37.32 47,800 38.06 402.86
05-06-17 37.09 37.98 36.88 76,200 37.50 396.94
05-06-16 36.66 36.86 36.10 110,400 36.15 382.65
05-06-15 38.00 38.49 37.57 70,400 37.63 398.31
05-06-14 38.76 38.98 38.25 54,600 38.32 405.62
05-06-13 39.26 39.40 38.65 81,300 39.26 415.57
Date Open High Low Vol Cls adjCls
05-06-10 40.45 40.56 40.00 36,200 40.14 424.88
05-06-09 40.25 40.92 40.10 49,600 40.62 429.96
05-06-08 40.24 41.38 40.13 69,500 40.87 432.61
05-06-07 44.54 44.54 43.65 90,600 44.02 433.14
05-06-06 44.80 44.94 44.25 46,000 44.53 438.15
05-06-03 44.00 44.70 43.89 43,400 44.15 434.42
05-06-02 43.42 44.14 43.10 62,800 43.98 432.74
05-06-01 42.30 43.00 42.21 58,900 42.25 415.72
05-05-31 43.30 44.40 42.80 62,100 43.45 427.53
Date Open High Low Vol Cls adjCls
05-05-27 44.29 44.82 43.95 37,400 44.34 436.29
05-05-26 43.60 44.59 43.46 43,500 44.48 437.66
05-05-25 43.07 43.85 42.80 52,200 43.28 425.86
05-05-24 42.25 42.50 41.50 40,200 42.28 416.02
05-05-23 41.15 42.19 41.15 33,000 41.83 411.59
05-05-20 41.35 42.10 41.25 34,000 41.37 407.06
05-05-19 41.30 41.59 40.75 52,700 41.19 405.29
05-05-18 43.36 43.69 42.09 48,400 42.50 418.18
05-05-17 41.15 42.61 41.01 45,600 42.44 417.59
Date Open High Low Vol Cls adjCls
05-05-16 40.75 41.50 40.52 37,100 41.42 407.55
05-05-13 41.80 42.09 40.65 55,100 40.99 403.32
05-05-12 43.75 43.75 41.21 76,400 41.87 411.98
05-05-11 44.35 44.72 44.07 32,900 44.14 434.32
05-05-10 45.21 46.00 44.96 41,900 45.10 443.76
05-05-09 46.01 46.45 45.50 26,100 46.21 454.69
05-05-06 45.75 45.98 45.36 22,000 45.93 451.93
05-05-05 44.60 45.63 44.56 32,900 45.00 442.78
05-05-04 43.59 44.44 43.06 37,300 44.41 436.97
Date Open High Low Vol Cls adjCls
05-05-03 44.79 44.79 43.47 28,000 43.75 430.48
05-05-02 44.01 45.29 43.50 35,800 45.04 443.17
05-04-29 44.05 44.42 43.12 55,100 43.91 432.05
05-04-28 44.14 44.18 42.51 89,900 42.90 422.12
05-04-27 45.51 45.69 44.61 70,900 44.80 440.81
05-04-26 46.59 46.89 45.98 48,000 46.00 452.62
05-04-25 46.71 47.99 46.60 42,300 47.26 465.02
05-04-22 47.75 48.34 47.26 43,000 47.52 467.57
05-04-21 47.74 48.61 46.60 51,400 48.48 477.02
Date Open High Low Vol Cls adjCls
05-04-20 48.13 49.49 47.31 52,100 47.54 467.77
05-04-19 47.27 49.00 47.16 45,500 48.87 480.86
05-04-18 44.95 47.00 44.12 58,100 46.69 459.41
05-04-15 46.96 47.49 45.10 74,200 45.25 445.24
05-04-14 48.83 49.05 46.70 66,200 47.00 462.46
05-04-13 50.23 50.41 48.69 58,100 48.77 479.87
05-04-12 49.79 50.20 49.00 34,400 50.15 493.45
05-04-11 49.35 49.49 48.20 25,600 49.16 483.71
05-04-08 50.00 50.09 48.81 38,100 49.02 482.33
Date Open High Low Vol Cls adjCls
05-04-07 50.92 51.25 49.50 46,000 50.10 492.96
05-04-06 49.20 50.21 48.84 43,000 49.52 487.25
05-04-05 49.06 49.10 48.42 28,200 48.68 478.99
05-04-04 49.98 50.19 49.23 35,600 49.27 484.79
05-04-01 49.90 50.96 49.25 37,300 49.39 485.97
05-03-31 48.00 49.76 47.85 70,100 49.00 482.14
05-03-30 46.15 46.45 45.26 55,900 46.35 456.06
05-03-29 47.20 47.70 46.12 50,700 46.34 455.96
05-03-28 49.05 49.09 47.33 32,600 48.18 474.07
Date Open High Low Vol Cls adjCls
05-03-24 48.90 49.55 48.56 32,800 48.96 481.74
05-03-23 49.29 49.52 48.10 51,600 48.49 477.12
05-03-22 51.72 52.40 50.22 35,700 50.44 496.31
05-03-21 52.20 52.25 51.25 27,400 51.70 508.70
05-03-18 51.95 52.07 50.90 50,200 51.14 503.19
05-03-17 51.78 52.65 51.38 67,700 52.62 517.76
05-03-16 49.90 50.30 49.00 62,900 49.80 490.01
05-03-15 49.75 50.50 48.41 66,900 48.67 478.89
05-03-14 48.79 48.94 47.58 51,800 48.55 477.71
Date Open High Low Vol Cls adjCls
05-03-11 46.64 48.14 46.64 52,500 47.10 463.44
05-03-10 45.05 45.16 43.75 77,400 44.99 442.68
05-03-09 44.89 47.23 44.89 77,100 46.15 454.09
05-03-08 49.10 49.15 47.80 78,500 48.00 472.30
05-03-07 50.90 50.91 48.63 79,500 49.57 487.75
05-03-04 50.50 51.74 49.85 55,900 51.39 505.65
05-03-03 50.50 50.51 48.85 97,000 50.25 494.44
05-03-02 53.92 55.43 53.64 97,900 54.02 497.09
05-03-01 56.00 56.01 53.47 139,200 53.75 494.61
Date Open High Low Vol Cls adjCls
05-02-28 56.25 57.97 56.00 115,000 57.66 530.59
05-02-25 53.80 55.92 53.52 87,300 55.80 513.47
05-02-24 52.05 53.25 51.74 80,600 52.92 486.97
05-02-23 49.20 51.16 48.90 89,300 51.00 469.30
05-02-22 48.60 49.49 48.01 47,000 48.34 444.83
05-02-18 48.50 48.76 47.80 42,400 47.99 441.61
05-02-17 49.15 49.89 48.22 46,000 48.26 444.09
05-02-16 48.10 49.00 47.01 63,600 48.92 450.16
05-02-15 49.00 49.44 48.37 55,200 48.70 448.14
Date Open High Low Vol Cls adjCls
05-02-14 48.00 48.15 47.30 42,200 47.79 439.76
05-02-11 47.34 47.50 45.96 57,100 46.73 430.01
05-02-10 45.98 47.05 45.89 51,300 47.01 432.59
05-02-09 45.08 46.58 44.75 49,900 45.30 416.85
05-02-08 45.02 45.60 44.76 50,300 45.53 418.97
05-02-07 46.20 46.64 45.65 48,300 46.40 426.97
05-02-04 47.68 48.49 46.96 64,300 47.39 436.08
05-02-03 47.49 49.68 47.26 72,900 49.17 452.46
05-02-02 52.70 54.12 52.50 62,800 53.95 442.57
Date Open High Low Vol Cls adjCls
05-02-01 51.50 52.05 51.20 67,000 51.90 425.75
05-01-31 50.00 51.29 49.55 62,100 50.75 416.32
05-01-28 47.00 49.00 46.25 91,200 48.40 397.04
05-01-27 46.05 47.20 45.94 42,800 46.95 385.15
05-01-26 43.50 45.01 43.50 28,200 44.83 367.76
05-01-25 43.41 44.14 43.35 29,400 43.50 356.85
05-01-24 44.40 44.50 43.32 35,200 43.40 356.03
05-01-21 44.50 45.50 44.19 39,400 44.78 367.35
05-01-20 45.60 46.14 44.71 63,000 44.95 368.74
Date Open High Low Vol Cls adjCls
05-01-19 48.30 48.80 47.20 22,900 47.72 391.46
05-01-18 49.45 49.51 47.71 50,300 47.87 392.70
05-01-14 48.33 48.95 47.87 45,500 48.75 399.91
05-01-13 46.75 48.50 46.35 53,800 47.69 391.22
05-01-12 44.92 46.16 44.51 43,200 46.06 377.85
05-01-11 44.70 45.19 44.05 35,200 44.67 366.44
05-01-10 44.28 45.10 43.60 33,900 44.82 367.67
05-01-07 45.32 45.38 43.25 46,000 43.40 356.03
05-01-06 44.47 44.97 43.62 48,500 44.86 368.00
Date Open High Low Vol Cls adjCls
05-01-05 43.29 43.72 42.00 77,800 43.10 353.56
05-01-04 41.60 43.51 40.65 70,600 41.24 338.31
05-01-03 44.13 44.14 41.68 82,700 42.48 348.48
04-12-31 44.62 45.24 44.20 18,700 44.36 363.90
04-12-30 44.99 45.20 44.45 27,800 44.82 367.67
04-12-29 45.33 45.92 44.50 57,500 45.46 372.92
04-12-28 45.75 47.80 45.28 56,900 47.63 390.73
04-12-27 47.47 47.48 43.56 95,200 44.40 364.23
04-12-23 49.20 49.30 46.75 56,000 47.51 389.74
Date Open High Low Vol Cls adjCls
04-12-22 51.88 52.37 50.75 38,800 51.35 406.48
04-12-21 51.33 52.42 51.27 21,900 52.40 414.79
04-12-20 50.52 51.12 50.50 22,300 50.96 403.39
04-12-17 49.75 50.67 49.08 53,100 50.40 398.96
04-12-16 51.51 52.37 51.40 42,900 51.46 407.35
04-12-15 51.40 53.54 51.12 52,700 53.35 422.31
04-12-14 53.20 53.80 50.28 68,800 50.83 402.36
04-12-13 49.50 53.39 49.50 97,000 52.81 418.03
04-12-10 51.65 51.70 49.99 88,800 50.31 398.24
Date Open High Low Vol Cls adjCls
04-12-09 54.30 54.49 51.88 79,100 52.85 418.35
04-12-08 55.25 56.28 54.35 87,300 55.54 439.64
04-12-07 58.85 58.91 56.40 47,400 56.45 446.85
04-12-06 58.42 58.60 57.50 36,300 57.72 456.90
04-12-03 55.05 57.59 54.89 59,400 57.35 453.97
04-12-02 58.13 58.29 53.90 85,500 54.75 433.39
04-12-01 61.00 61.18 57.41 61,100 57.65 456.35
04-11-30 60.50 60.96 59.67 34,000 60.05 475.34
04-11-29 61.65 62.33 61.52 33,300 61.53 487.06
Date Open High Low Vol Cls adjCls
04-11-26 62.09 64.20 62.05 20,200 63.53 475.72
04-11-24 61.10 62.20 61.00 34,100 61.79 462.69
04-11-23 61.80 62.47 61.42 41,300 61.91 463.59
04-11-22 61.30 62.90 61.12 56,400 62.80 451.53
04-11-19 59.15 59.90 58.95 25,200 59.48 427.66
04-11-18 58.88 59.25 58.40 39,600 58.70 422.05
04-11-17 58.05 59.58 57.91 49,500 59.40 427.08
04-11-16 57.35 57.96 56.87 56,000 57.40 412.70
04-11-15 59.00 60.16 58.26 78,900 58.26 418.89
Date Open High Low Vol Cls adjCls
04-11-12 57.62 58.45 56.57 40,000 58.35 419.53
04-11-11 55.75 57.80 55.75 37,900 57.80 415.58
04-11-10 54.38 55.48 54.18 38,300 55.40 398.32
04-11-09 53.53 53.95 53.00 28,500 53.70 386.10
04-11-08 53.15 53.29 52.25 28,900 53.00 381.07
04-11-05 52.75 52.75 51.18 21,500 51.43 369.78
04-11-04 50.85 52.00 49.91 26,700 51.35 369.20
04-11-03 51.09 51.35 49.63 48,300 50.08 360.07
04-11-02 49.22 49.46 48.29 40,200 48.44 348.28
Date Open High Low Vol Cls adjCls
04-11-01 50.08 51.37 49.20 29,300 49.65 356.98
04-10-29 49.31 50.35 49.14 16,500 50.08 360.07
04-10-28 48.40 50.06 48.13 36,500 49.30 354.47
04-10-27 53.00 53.16 50.20 48,000 50.33 361.87
04-10-26 52.20 53.57 51.53 21,500 53.54 384.95
04-10-25 52.84 52.85 51.70 15,700 52.38 376.61
04-10-22 53.04 53.73 52.10 28,200 52.42 376.90
04-10-21 51.50 51.75 50.88 28,900 51.71 371.79
04-10-20 47.35 49.61 47.35 33,800 49.41 355.26
Date Open High Low Vol Cls adjCls
04-10-19 48.67 48.83 47.55 23,100 48.06 345.55
04-10-18 49.50 50.00 48.97 25,200 49.24 354.03
04-10-15 48.15 49.20 47.72 25,200 48.98 352.16
04-10-14 44.87 48.35 44.80 78,000 47.80 343.68
04-10-13 48.35 48.36 44.83 83,500 46.48 334.19
04-10-12 49.16 49.70 47.21 100,600 48.61 349.50
04-10-11 54.10 54.11 52.27 39,200 52.42 376.90
04-10-08 52.87 54.89 52.50 27,900 54.55 392.21
04-10-07 54.39 54.43 52.75 30,300 53.07 381.57
Date Open High Low Vol Cls adjCls
04-10-06 53.15 54.20 52.58 36,200 54.10 388.98
04-10-05 51.74 52.99 51.30 28,200 52.34 376.32
04-10-04 49.00 50.98 48.99 32,400 50.60 363.81
04-10-01 47.50 48.12 47.35 11,800 48.10 345.84
04-09-30 46.61 47.35 46.61 12,300 47.19 339.29
04-09-29 46.11 46.40 45.61 14,300 46.24 332.46
04-09-28 47.24 47.40 44.50 46,500 46.02 330.88
04-09-27 47.10 47.47 46.51 23,100 47.10 338.65
04-09-24 45.61 46.25 45.50 23,400 46.00 330.74
Date Open High Low Vol Cls adjCls
04-09-23 44.90 45.03 44.22 27,500 44.69 321.32
04-09-22 43.85 44.34 43.50 22,600 44.28 318.37
04-09-21 43.44 43.88 42.86 27,400 43.85 315.28
04-09-20 41.45 42.45 41.38 21,000 42.11 302.77
04-09-17 40.55 41.33 40.50 16,600 41.26 296.66
04-09-16 40.50 40.93 40.26 16,300 40.62 292.06
04-09-15 39.58 40.54 39.53 29,200 40.24 289.32
04-09-14 39.32 39.64 39.09 20,300 39.53 284.22
04-09-13 39.42 40.03 38.68 24,400 39.90 286.88
Date Open High Low Vol Cls adjCls
04-09-10 40.65 40.86 38.87 32,200 38.99 280.34
04-09-09 38.69 39.60 38.51 30,600 39.60 284.72
04-09-08 39.29 39.49 38.55 19,500 39.22 281.99
04-09-07 40.49 41.10 40.25 21,500 40.90 294.07
04-09-03 39.50 39.71 39.28 6,700 39.46 283.72
04-09-02 39.85 39.90 39.18 15,300 39.55 284.36
04-09-01 38.14 38.79 38.11 11,300 38.55 277.17
04-08-31 37.04 37.66 36.80 11,900 37.62 270.49
04-08-30 37.46 37.68 37.05 12,300 37.12 266.89
Date Open High Low Vol Cls adjCls
04-08-27 38.00 38.39 38.00 8,000 38.00 273.22
04-08-26 38.48 38.49 37.55 13,100 37.95 272.86
04-08-25 39.78 39.88 39.34 14,700 39.61 273.29
04-08-24 39.18 39.50 39.08 26,800 39.31 271.22
04-08-23 40.30 40.54 39.59 20,800 39.65 273.57
04-08-20 39.86 40.32 39.70 16,500 40.05 276.33
04-08-19 39.04 40.75 39.04 39,500 39.77 274.39
04-08-18 38.28 38.49 37.70 23,300 38.49 265.56
04-08-17 38.41 38.90 37.82 20,200 37.82 260.94
Date Open High Low Vol Cls adjCls
04-08-16 37.60 38.11 37.41 11,900 38.11 262.94
04-08-13 37.12 37.15 36.36 20,100 36.71 253.28
04-08-12 36.30 36.50 35.50 7,800 35.50 244.93
04-08-11 36.00 36.59 35.66 9,900 36.58 252.38
04-08-10 36.05 36.59 35.87 7,800 36.33 250.66
04-08-09 35.75 36.44 35.42 16,600 35.97 248.18
04-08-06 35.70 35.85 34.25 23,700 34.48 237.90
04-08-05 36.61 36.80 35.05 27,100 35.25 243.21
04-08-04 36.60 37.00 36.20 10,100 36.21 249.83
Date Open High Low Vol Cls adjCls
04-08-03 37.30 37.31 35.70 51,400 36.69 253.14
04-08-02 38.00 38.32 37.45 26,600 37.81 260.87
04-07-30 38.30 38.75 38.22 9,800 38.35 264.60
04-07-29 37.30 38.21 37.30 14,300 38.02 262.32
04-07-28 37.01 38.14 36.92 13,000 38.03 262.39
04-07-27 35.73 36.88 35.73 16,500 36.75 253.56
04-07-26 37.00 37.20 35.75 14,400 35.83 247.21
04-07-23 36.40 37.20 36.35 11,700 36.95 254.94
04-07-22 37.61 37.74 36.00 18,800 36.68 253.07
Date Open High Low Vol Cls adjCls
04-07-21 38.64 39.15 37.86 20,500 38.00 262.18
04-07-20 37.05 37.90 36.91 22,400 37.86 261.22
04-07-19 36.91 37.50 36.65 12,200 37.33 257.56
04-07-16 38.15 38.22 37.20 10,100 37.37 257.84
04-07-15 37.18 37.79 36.86 16,400 37.19 256.59
04-07-14 35.00 36.90 34.60 36,500 36.28 250.32
04-07-13 36.00 36.30 35.59 29,400 35.59 245.55
04-07-12 38.78 39.10 36.80 43,400 37.40 258.04
04-07-09 39.13 39.79 39.00 27,900 39.60 273.22
Date Open High Low Vol Cls adjCls
04-07-08 37.18 37.65 37.18 17,600 37.30 257.35
04-07-07 36.10 36.94 36.04 17,600 36.64 252.80
04-07-06 34.99 35.50 34.76 13,400 35.31 243.62
04-07-02 34.54 34.60 34.04 10,100 34.18 235.83
04-07-01 34.46 35.19 34.46 13,300 34.67 239.21
04-06-30 34.38 34.60 34.00 11,100 34.51 238.10
04-06-29 34.10 34.40 33.81 13,000 34.00 234.58
04-06-28 33.49 33.85 33.40 15,000 33.69 232.45
04-06-25 32.39 32.97 32.39 9,500 32.84 226.58
Date Open High Low Vol Cls adjCls
04-06-24 32.00 32.40 31.81 13,900 31.84 219.68
04-06-23 31.10 31.90 31.10 17,500 31.77 219.20
04-06-22 30.77 31.07 30.40 22,800 30.90 213.20
04-06-21 31.65 32.19 31.37 17,300 31.61 218.09
04-06-18 32.46 32.98 32.10 26,900 32.62 225.06
04-06-17 31.35 32.59 31.10 33,900 32.51 224.30
04-06-16 39.26 40.13 39.25 19,400 40.02 218.78
04-06-15 37.87 38.65 37.87 25,800 38.45 210.20
04-06-14 37.85 38.18 37.58 20,500 37.75 206.37
Date Open High Low Vol Cls adjCls
04-06-10 38.10 38.55 38.08 17,200 38.10 208.29
04-06-09 39.50 39.70 38.30 15,200 38.45 210.20
04-06-08 38.94 39.75 38.94 14,800 39.48 215.83
04-06-07 38.20 38.99 38.20 17,000 38.94 212.88
04-06-04 38.89 38.89 38.10 13,300 38.45 210.20
04-06-03 37.00 39.20 37.00 29,500 38.69 211.51
04-06-02 38.60 38.63 36.60 23,400 36.80 201.18
04-06-01 36.50 37.92 36.27 35,700 37.75 206.37
04-05-28 35.10 35.37 34.70 23,300 35.22 192.54
Date Open High Low Vol Cls adjCls
04-05-27 33.90 34.34 33.69 15,300 34.28 187.40
04-05-26 33.74 33.75 33.20 9,500 33.44 182.81
04-05-25 33.25 33.84 33.10 17,400 33.64 183.91
04-05-24 32.90 33.50 32.56 19,800 32.69 178.71
04-05-21 32.20 32.34 31.78 14,300 32.16 175.81
04-05-20 31.93 32.20 31.62 14,500 31.63 172.92
04-05-19 31.40 32.18 31.40 17,400 31.89 174.34
04-05-18 30.27 30.75 29.75 18,400 30.62 167.40
04-05-17 30.51 30.70 30.15 16,000 30.30 165.65
Date Open High Low Vol Cls adjCls
04-05-14 29.84 30.59 29.83 17,700 30.28 165.54
04-05-13 28.75 29.35 28.65 17,100 29.32 160.29
04-05-12 27.69 27.79 26.80 10,900 27.61 150.94
04-05-11 27.10 27.10 26.50 7,800 26.80 146.51
04-05-10 26.15 26.15 24.36 23,100 25.54 139.62
04-05-07 26.95 27.24 26.74 13,400 26.78 146.40
04-05-06 27.86 27.86 27.15 11,300 27.65 151.16
04-05-05 28.32 28.33 27.60 10,200 27.60 150.89
04-05-04 27.76 27.82 27.21 12,200 27.50 150.34
Date Open High Low Vol Cls adjCls
04-05-03 25.97 26.25 25.42 14,600 26.23 143.40
04-04-30 25.92 26.35 25.25 11,700 25.45 139.13
04-04-29 26.84 27.49 25.34 30,600 25.94 141.81
04-04-28 28.00 28.13 27.21 18,000 27.21 148.75
04-04-27 29.41 29.55 29.00 6,400 29.13 159.25
04-04-26 29.88 30.63 29.81 5,900 29.96 163.79
04-04-23 29.57 30.07 29.56 5,200 29.78 162.80
04-04-22 29.19 29.89 29.19 13,600 29.80 162.91
04-04-21 29.53 29.63 29.01 6,100 29.48 161.16
Date Open High Low Vol Cls adjCls
04-04-20 30.10 30.70 30.07 18,100 30.08 164.44
04-04-19 28.15 29.02 28.15 6,300 29.00 158.54
04-04-16 28.25 28.61 28.23 5,000 28.48 155.70
04-04-15 28.63 28.97 27.85 10,800 28.25 154.44
04-04-14 28.45 28.75 28.00 9,700 28.47 155.64
04-04-13 30.45 30.65 28.90 11,100 28.95 158.27
04-04-12 29.85 30.20 29.62 8,300 30.20 165.10
04-04-08 30.10 30.22 29.65 6,100 29.80 162.91
04-04-07 30.10 30.25 29.61 4,300 30.00 164.01
Date Open High Low Vol Cls adjCls
04-04-06 30.00 30.45 29.75 5,700 30.26 165.43
04-04-05 30.60 31.10 30.60 7,900 30.72 167.94
04-04-02 30.02 30.46 29.86 8,200 30.40 166.19
04-04-01 29.67 29.69 29.40 10,600 29.40 160.73
04-03-31 28.45 28.95 28.45 10,400 28.85 157.72
04-03-30 28.22 28.74 28.10 9,400 28.61 156.41
04-03-29 28.10 28.63 28.10 8,300 28.62 156.46
04-03-26 26.77 27.38 26.77 8,700 27.37 149.63
04-03-25 27.00 27.37 26.82 7,700 27.15 148.43
Date Open High Low Vol Cls adjCls
04-03-24 26.94 27.34 26.80 11,000 26.86 146.84
04-03-23 26.02 26.64 25.80 14,500 26.44 144.54
04-03-22 26.66 26.66 25.10 31,500 26.04 142.36
04-03-19 27.85 28.09 27.50 17,900 27.67 151.27
04-03-18 29.16 29.20 28.60 6,600 28.88 157.88
04-03-17 28.92 29.60 28.80 9,000 29.39 160.67
04-03-16 29.29 29.84 29.10 19,100 29.55 161.55
04-03-15 28.52 28.99 28.25 22,800 28.34 154.93
04-03-12 29.50 30.00 29.45 14,900 29.98 163.90
Date Open High Low Vol Cls adjCls
04-03-11 28.86 30.00 28.60 20,500 29.28 160.07
04-03-10 31.00 31.87 30.20 22,500 30.22 165.21
04-03-09 35.60 35.89 35.15 17,100 35.25 168.11
04-03-08 34.95 35.63 34.95 14,100 35.10 167.39
04-03-05 33.70 34.00 33.65 8,500 33.85 161.43
04-03-04 32.99 33.52 32.97 9,200 32.97 157.23
04-03-03 33.25 33.37 32.40 17,000 32.69 155.90
04-03-02 33.10 34.30 33.10 14,600 33.92 161.76
04-03-01 32.70 32.80 32.35 20,500 32.54 155.18
Date Open High Low Vol Cls adjCls
04-02-27 32.00 32.45 31.80 14,300 32.45 154.75
04-02-26 30.64 31.08 30.50 5,000 30.95 147.60
04-02-25 30.70 30.78 30.45 4,300 30.74 146.60
04-02-24 30.45 30.81 30.10 6,200 30.53 145.60
04-02-23 31.40 31.75 31.00 9,900 31.02 147.93
04-02-20 30.94 30.99 30.40 6,700 30.70 146.41
04-02-19 30.65 30.70 30.11 6,200 30.35 144.74
04-02-18 31.10 31.11 30.26 6,700 30.28 144.40
04-02-17 30.35 30.50 30.14 6,200 30.30 144.50
Date Open High Low Vol Cls adjCls
04-02-13 30.40 30.40 29.15 21,600 29.49 140.64
04-02-12 30.25 31.24 30.25 15,400 31.02 147.93
04-02-11 29.80 30.85 29.76 9,100 30.57 145.79
04-02-10 29.80 29.80 29.22 13,200 29.61 141.21
04-02-09 30.00 30.47 29.90 8,300 30.36 144.79
04-02-06 29.35 29.58 29.25 9,900 29.58 141.07
04-02-05 29.20 29.47 29.07 13,500 29.18 139.16
04-02-04 29.44 29.44 28.75 8,500 28.86 137.63
04-02-03 29.68 29.74 29.20 15,100 29.47 140.54
Date Open High Low Vol Cls adjCls
04-02-02 29.71 29.86 29.21 9,800 29.21 139.30
04-01-30 28.90 29.35 28.87 10,000 29.35 139.97
04-01-29 28.45 28.60 27.52 23,100 27.77 132.43
04-01-28 30.55 30.55 29.38 15,500 29.47 140.54
04-01-27 30.50 31.20 30.50 6,400 30.96 147.65
04-01-26 30.91 30.96 30.50 8,800 30.70 146.41
04-01-23 30.75 31.30 30.60 10,000 30.80 146.88
04-01-22 30.37 30.54 30.02 4,900 30.02 143.16
04-01-21 30.16 30.48 29.91 7,200 30.42 145.07
Date Open High Low Vol Cls adjCls
04-01-20 30.26 30.70 30.14 8,700 30.48 145.36
04-01-16 29.60 29.95 29.21 8,100 29.85 142.35
04-01-15 30.19 30.19 29.76 7,800 29.86 142.40
04-01-14 29.50 29.66 29.23 11,800 29.66 141.45
04-01-13 29.20 29.30 28.95 7,400 29.08 138.68
04-01-12 28.67 29.16 28.00 10,600 28.45 135.68
04-01-09 27.30 27.73 26.90 12,000 26.90 128.29
04-01-08 27.30 27.65 26.83 8,400 27.65 131.86
04-01-07 26.85 27.00 26.40 9,800 26.70 127.33
Date Open High Low Vol Cls adjCls
04-01-06 25.63 26.08 25.50 12,800 25.77 122.90
04-01-05 26.05 26.79 26.05 6,900 26.74 127.52
04-01-02 25.77 26.20 25.77 7,100 25.94 123.71
03-12-31 25.55 25.60 25.41 4,200 25.47 121.47
03-12-30 25.40 25.90 25.32 14,300 25.64 122.28
03-12-29 27.18 27.20 26.40 10,500 26.55 126.62
03-12-26 27.05 27.69 27.05 4,700 27.40 130.67
03-12-24 26.20 26.92 26.13 3,000 26.89 128.24
03-12-23 26.10 26.39 25.95 5,800 26.20 124.95
Date Open High Low Vol Cls adjCls
03-12-22 26.21 26.65 25.85 4,200 26.10 124.47
03-12-19 26.45 27.00 26.35 9,900 26.35 125.66
03-12-18 26.16 26.64 26.16 7,600 26.63 127.00
03-12-17 25.14 25.65 24.97 6,600 25.49 121.56
03-12-16 24.97 25.40 24.76 11,200 25.38 121.04
03-12-15 25.18 25.30 24.70 10,500 24.75 118.03
03-12-12 23.80 24.30 23.80 13,600 24.22 115.50
03-12-11 24.10 24.60 23.89 10,600 24.50 116.84
03-12-10 25.10 25.24 24.33 14,600 24.66 117.60
Date Open High Low Vol Cls adjCls
03-12-09 24.24 25.20 24.24 21,300 24.95 118.99
03-12-08 23.26 24.18 23.00 19,800 24.15 115.17
03-12-05 23.20 23.88 23.20 19,100 23.56 112.36
03-12-04 22.00 22.80 21.90 25,300 22.61 107.83
03-12-03 21.08 21.09 20.73 5,500 20.73 98.86
03-12-02 20.72 21.13 20.70 3,800 21.07 100.48
03-12-01 21.00 21.13 20.65 12,100 20.92 99.77
03-11-28 21.20 21.20 21.00 2,800 21.20 101.10
03-11-26 21.50 21.84 21.50 15,200 21.70 97.29
Date Open High Low Vol Cls adjCls
03-11-25 21.41 21.48 21.39 9,600 21.44 96.12
03-11-24 21.11 21.13 21.02 7,500 21.07 94.46
03-11-21 21.10 21.15 20.94 4,400 21.14 94.78
03-11-20 21.35 21.40 21.10 12,600 21.10 94.60
03-11-19 21.15 21.47 21.15 10,800 21.40 95.94
03-11-18 20.80 21.15 20.67 13,900 21.05 94.37
03-11-17 21.15 21.29 20.80 6,900 21.11 94.64
03-11-14 21.15 21.61 21.02 7,100 21.38 95.85
03-11-13 20.63 21.14 20.52 5,600 20.75 93.03
Date Open High Low Vol Cls adjCls
03-11-12 19.90 20.00 19.85 4,800 20.00 89.67
03-11-11 19.78 19.96 19.65 5,300 19.69 88.28
03-11-10 20.29 20.36 20.15 6,900 20.26 90.83
03-11-07 19.84 20.36 19.84 6,800 20.29 90.97
03-11-06 20.30 20.60 20.28 7,300 20.51 91.95
03-11-05 20.19 20.45 20.05 12,100 20.22 90.65
03-11-04 20.00 20.30 19.95 18,900 20.20 90.56
03-11-03 19.47 19.62 19.25 6,300 19.53 87.56
03-10-31 19.46 19.55 19.23 8,000 19.34 86.71
Date Open High Low Vol Cls adjCls
03-10-30 18.62 18.72 18.46 3,800 18.63 83.52
03-10-29 18.60 18.60 18.21 2,900 18.25 81.82
03-10-28 18.97 18.99 18.56 1,800 18.68 83.75
03-10-27 18.95 19.02 18.88 4,200 19.00 85.18
03-10-24 18.34 18.53 18.20 7,800 18.33 82.18
03-10-23 17.44 17.58 17.16 5,800 17.58 78.82
03-10-22 17.55 17.57 17.25 5,000 17.43 78.14
03-10-21 17.54 17.71 17.47 2,600 17.54 78.64
03-10-20 17.57 17.59 17.38 2,300 17.45 78.23
Date Open High Low Vol Cls adjCls
03-10-17 17.66 17.85 17.51 3,400 17.68 79.26
03-10-16 17.50 17.50 17.27 3,000 17.27 77.43
03-10-15 17.75 17.85 17.28 6,900 17.35 77.78
03-10-14 17.19 17.37 17.10 5,000 17.26 77.38
03-10-13 17.10 17.56 17.00 7,400 17.27 77.43
03-10-10 17.27 17.45 17.12 3,500 17.42 78.10
03-10-09 16.82 16.90 16.63 7,900 16.85 75.54
03-10-08 17.50 17.56 16.95 4,100 17.18 77.02
03-10-07 17.71 17.71 17.05 6,900 17.38 77.92
Date Open High Low Vol Cls adjCls
03-10-06 17.08 17.48 16.98 6,800 17.46 78.28
03-10-03 17.00 17.09 16.70 7,000 16.75 75.09
03-10-02 15.88 16.44 15.88 11,800 16.40 73.53
03-10-01 15.84 15.95 15.47 19,600 15.90 71.28
03-09-30 16.95 17.28 16.74 14,700 16.75 75.09
03-09-29 17.44 17.70 17.20 9,300 17.69 79.31
03-09-26 16.95 17.00 16.68 10,000 16.96 76.04
03-09-25 16.90 17.00 16.50 19,700 16.51 74.02
03-09-24 17.94 17.98 17.35 16,000 17.52 78.55
Date Open High Low Vol Cls adjCls
03-09-23 18.70 19.07 18.68 4,300 18.81 84.33
03-09-22 18.65 18.72 18.10 9,000 18.61 83.43
03-09-19 19.16 19.23 19.00 2,900 19.05 85.41
03-09-18 19.34 19.36 18.85 7,500 19.10 85.63
03-09-17 19.75 19.89 19.62 8,400 19.74 88.50
03-09-16 19.50 19.79 19.40 4,000 19.61 87.92
03-09-15 19.20 19.57 19.20 6,900 19.25 86.30
03-09-12 18.45 18.97 18.38 7,000 18.68 83.75
03-09-11 18.36 18.45 18.00 9,700 18.15 81.37
Date Open High Low Vol Cls adjCls
03-09-10 18.73 18.76 18.15 8,500 18.17 81.46
03-09-09 19.30 19.50 19.09 4,500 19.20 86.08
03-09-08 19.25 19.45 19.15 9,800 19.30 86.53
03-09-05 19.00 19.46 19.00 15,800 19.15 85.85
03-09-04 18.00 18.50 17.90 9,900 18.50 82.94
03-09-03 17.41 17.70 17.25 4,700 17.59 78.86
03-09-02 17.57 17.59 17.10 7,200 17.36 77.83
03-08-29 16.35 16.67 16.35 4,700 16.60 74.42
03-08-28 15.80 15.90 15.63 3,400 15.87 71.15
Date Open High Low Vol Cls adjCls
03-08-27 15.60 15.67 15.52 2,400 15.57 69.80
03-08-26 15.45 15.60 15.45 5,000 15.50 69.49
03-08-25 15.51 15.72 15.41 4,400 15.47 69.36
03-08-22 15.65 15.80 15.62 5,900 15.66 70.21
03-08-21 15.15 15.69 15.03 8,900 15.57 69.80
03-08-20 14.35 14.53 14.35 8,300 14.40 64.56
03-08-19 14.71 14.74 14.53 8,300 14.64 65.64
03-08-18 14.66 14.95 14.60 8,500 14.80 66.35
03-08-15 14.15 14.35 14.15 3,700 14.28 64.02
Date Open High Low Vol Cls adjCls
03-08-14 13.88 14.27 13.88 12,000 14.09 63.17
03-08-13 14.95 15.45 14.85 17,800 15.27 63.53
03-08-12 15.58 15.95 15.51 9,600 15.91 66.19
03-08-11 15.81 16.14 15.81 3,300 15.95 66.36
03-08-08 15.54 15.80 15.45 2,400 15.78 65.65
03-08-07 15.31 15.64 15.13 4,300 15.52 64.57
03-08-06 16.07 16.08 15.80 4,900 15.97 66.44
03-08-05 16.68 16.68 16.12 4,900 16.12 67.06
03-08-04 17.33 17.33 16.75 8,500 17.00 70.73
Date Open High Low Vol Cls adjCls
03-08-01 15.75 16.16 15.70 4,600 15.89 66.11
03-07-31 15.12 15.52 15.12 5,200 15.46 64.32
03-07-30 15.00 15.10 14.80 1,800 14.90 61.99
03-07-29 15.20 15.30 15.13 6,100 15.19 63.20
03-07-28 15.20 15.34 15.06 1,600 15.20 63.24
03-07-25 15.14 15.25 15.04 2,000 15.20 63.24
03-07-24 15.45 15.45 15.09 3,100 15.14 62.99
03-07-23 14.75 14.80 14.56 2,100 14.74 61.32
03-07-22 14.35 14.47 14.16 1,600 14.37 59.78
Date Open High Low Vol Cls adjCls
03-07-21 14.52 14.60 14.36 1,500 14.37 59.78
03-07-18 14.08 14.69 14.08 3,600 14.69 61.12
03-07-17 14.15 14.18 14.00 6,400 14.02 58.33
03-07-16 14.69 14.69 14.29 3,700 14.36 59.74
03-07-15 14.83 15.00 14.75 6,700 14.80 61.57
03-07-14 14.14 14.31 14.13 6,000 14.31 59.53
03-07-11 13.60 13.88 13.60 3,500 13.82 57.50
03-07-10 13.47 13.69 13.40 7,700 13.61 56.62
03-07-09 13.53 13.90 13.53 11,800 13.78 57.33
Date Open High Low Vol Cls adjCls
03-07-08 13.75 14.05 13.75 5,600 14.00 58.24
03-07-07 13.79 14.01 13.60 10,800 13.80 57.41
03-07-03 14.34 14.41 14.26 5,600 14.28 59.41
03-07-02 14.68 14.90 14.65 7,000 14.80 61.57
03-07-01 14.24 14.59 14.08 5,400 14.58 60.66
03-06-30 14.19 14.36 14.00 9,000 14.22 59.16
03-06-27 14.47 14.65 14.36 3,700 14.36 59.74
03-06-26 14.25 14.50 14.21 5,100 14.47 60.20
03-06-25 13.98 14.23 13.95 18,000 14.09 58.62
Date Open High Low Vol Cls adjCls
03-06-24 13.56 14.02 13.56 16,300 14.00 58.24
03-06-23 13.59 13.97 13.42 18,000 13.82 57.50
03-06-20 14.95 15.20 14.81 11,700 15.00 62.40
03-06-19 15.40 15.60 15.20 12,700 15.42 64.15
03-06-18 16.60 16.85 16.50 5,400 16.65 65.11
03-06-17 16.32 16.55 16.10 4,600 16.31 63.78
03-06-16 15.86 15.86 15.62 4,000 15.67 61.28
03-06-13 16.04 16.10 15.79 4,500 15.95 62.37
03-06-12 16.15 16.28 16.05 7,500 16.21 63.39
Date Open High Low Vol Cls adjCls
03-06-11 15.58 16.00 15.48 9,700 15.78 61.71
03-06-10 15.03 15.55 14.95 15,800 15.44 60.38
03-06-09 15.40 15.55 15.33 5,300 15.48 60.53
03-06-06 15.31 15.40 15.30 6,500 15.32 59.91
03-06-05 14.88 15.28 14.86 5,000 15.28 59.75
03-06-04 14.81 14.90 14.75 4,200 14.85 58.07
03-06-03 14.73 14.73 14.55 6,200 14.65 57.29
03-06-02 14.73 14.89 14.68 3,400 14.81 57.91
03-05-30 14.58 14.58 14.10 5,900 14.50 56.70
Date Open High Low Vol Cls adjCls
03-05-29 14.65 14.80 14.65 4,200 14.67 57.37
03-05-28 14.60 14.72 14.55 6,100 14.63 57.21
03-05-27 14.56 14.62 14.50 8,400 14.62 57.17
03-05-23 14.07 14.20 14.00 10,500 14.09 55.10
03-05-22 13.00 13.29 12.95 12,500 13.20 51.62
03-05-21 12.75 13.01 12.71 20,100 13.00 50.84
03-05-20 12.95 13.18 12.95 7,200 13.01 50.87
03-05-19 13.31 13.33 12.92 17,800 12.92 50.52
03-05-16 12.50 12.95 12.50 12,600 12.92 50.52
Date Open High Low Vol Cls adjCls
03-05-15 13.50 13.55 13.42 10,200 13.52 48.96
03-05-14 13.99 14.20 13.93 18,800 13.98 50.62
03-05-13 12.90 13.30 12.90 15,100 13.28 48.09
03-05-12 13.00 13.25 13.00 12,700 13.24 47.94
03-05-09 12.55 12.89 12.51 26,700 12.86 46.57
03-05-08 11.65 11.80 11.45 21,100 11.80 42.73
03-05-07 11.13 11.70 11.13 16,900 11.65 42.19
03-05-06 10.85 11.09 10.83 5,900 11.00 39.83
03-05-05 10.15 10.44 10.00 6,300 10.44 37.81
Date Open High Low Vol Cls adjCls
03-05-02 10.35 10.49 10.30 17,500 10.35 37.48
03-05-01 10.77 10.85 10.75 6,900 10.79 39.07
03-04-30 10.70 10.80 10.55 25,600 10.80 39.11
03-04-29 11.35 11.55 11.23 9,100 11.53 41.75
03-04-28 11.80 12.01 11.80 3,800 12.00 43.45
03-04-25 11.51 11.59 11.37 5,600 11.54 41.79
03-04-24 12.04 12.04 11.75 12,700 11.87 42.98
03-04-23 12.15 12.36 12.15 10,300 12.36 44.76
03-04-22 12.10 12.25 12.00 16,800 12.22 44.25
Date Open High Low Vol Cls adjCls
03-04-21 12.34 12.51 12.31 2,900 12.44 45.05
03-04-17 12.50 12.50 12.30 2,600 12.36 44.76
03-04-16 12.47 12.47 12.30 3,600 12.35 44.72
03-04-15 12.32 12.32 12.10 5,600 12.24 44.32
03-04-14 12.20 12.50 12.15 8,900 12.50 45.27
03-04-11 11.70 11.99 11.65 12,700 11.91 43.13
03-04-10 11.50 11.67 11.47 11,200 11.61 42.04
03-04-09 11.80 11.93 11.66 11,300 11.80 42.73
03-04-08 11.45 11.60 11.40 25,900 11.54 41.79
Date Open High Low Vol Cls adjCls
03-04-07 11.45 11.50 11.15 7,200 11.16 40.41
03-04-04 10.80 11.20 10.78 4,700 11.16 40.41
03-04-03 10.80 10.81 10.51 2,600 10.63 38.49
03-04-02 11.00 11.11 11.00 1,400 11.10 40.20
03-04-01 10.50 10.70 10.50 7,400 10.67 38.64
03-03-31 10.79 10.80 10.59 3,500 10.75 38.93
03-03-28 10.70 10.90 10.70 1,300 10.89 39.43
03-03-27 10.75 10.75 10.63 1,900 10.75 38.93
03-03-26 10.90 10.98 10.71 1,900 10.73 38.86
Date Open High Low Vol Cls adjCls
03-03-25 10.55 10.91 10.55 5,000 10.90 39.47
03-03-24 10.00 10.20 9.88 3,000 10.05 36.39
03-03-21 10.14 10.21 10.05 4,600 10.19 36.90
03-03-20 9.91 10.16 9.75 7,500 10.14 36.72
03-03-19 10.38 10.51 10.35 7,500 10.50 38.02
03-03-18 10.50 10.50 10.10 4,100 10.43 37.77
03-03-17 11.05 11.22 10.92 2,300 11.02 39.91
03-03-14 11.52 11.52 11.03 4,400 11.27 40.81
03-03-13 11.58 11.63 11.45 3,800 11.62 42.08
Date Open High Low Vol Cls adjCls
03-03-12 11.37 11.49 11.36 1,800 11.45 41.46
03-03-11 11.13 11.41 11.13 4,400 11.40 41.28
03-03-10 11.50 11.60 11.35 7,000 11.40 41.28
03-03-07 11.20 11.70 11.15 5,500 11.54 41.79
03-03-06 10.85 11.09 10.85 4,200 11.09 40.16
03-03-05 10.95 11.14 10.95 3,300 11.06 39.51
03-03-04 10.75 10.84 10.61 2,300 10.63 37.97
03-03-03 10.93 11.00 10.75 2,200 10.87 38.83
03-02-28 10.50 10.89 10.46 7,300 10.84 38.72
Date Open High Low Vol Cls adjCls
03-02-27 9.56 9.64 9.40 6,900 9.64 34.44
03-02-26 9.51 9.62 9.51 3,100 9.59 34.26
03-02-25 9.37 9.63 9.25 5,500 9.57 34.18
03-02-24 9.95 9.95 9.80 7,100 9.90 35.36
03-02-21 10.04 10.35 10.00 4,800 10.25 36.61
03-02-20 10.25 10.35 9.90 8,600 9.99 35.69
03-02-19 10.35 10.51 10.32 2,200 10.49 37.47
03-02-18 10.40 10.40 10.25 3,100 10.31 36.83
03-02-14 10.30 10.50 10.25 2,100 10.50 37.51
Date Open High Low Vol Cls adjCls
03-02-13 10.34 10.48 10.15 8,300 10.40 37.15
03-02-12 9.86 10.16 9.86 3,600 10.11 36.11
03-02-11 9.36 9.45 9.24 2,600 9.35 33.40
03-02-10 9.03 9.25 8.93 2,500 9.20 32.86
03-02-07 9.15 9.32 9.10 1,900 9.22 32.93
03-02-06 9.32 9.38 9.09 5,300 9.10 32.51
03-02-05 9.65 9.69 9.52 4,300 9.65 34.47
03-02-04 9.65 9.75 9.55 1,900 9.55 34.11
03-02-03 9.70 9.85 9.58 7,300 9.78 34.94
Date Open High Low Vol Cls adjCls
03-01-31 10.25 10.65 10.25 2,900 10.61 37.90
03-01-30 9.85 10.00 9.80 2,600 9.85 35.19
03-01-29 9.50 9.85 9.41 5,300 9.77 34.90
03-01-28 9.82 9.99 9.75 4,300 9.98 35.65
03-01-27 10.05 10.35 10.04 2,400 10.15 36.26
03-01-24 10.95 10.99 10.63 2,600 10.64 38.01
03-01-23 10.69 10.80 10.50 2,700 10.72 38.29
03-01-22 10.62 10.65 10.36 5,400 10.50 37.51
03-01-21 11.07 11.11 10.82 5,800 10.97 39.19
Date Open High Low Vol Cls adjCls
03-01-17 12.15 12.17 11.80 3,000 11.90 42.51
03-01-16 12.34 12.38 12.05 5,100 12.25 43.76
03-01-15 12.20 12.54 12.08 15,900 12.54 44.79
03-01-14 11.52 11.58 11.25 8,100 11.42 40.79
03-01-13 11.94 11.99 11.55 7,400 11.90 42.51
03-01-10 11.35 11.54 11.34 5,400 11.53 41.19
03-01-09 10.78 11.15 10.78 7,000 11.08 39.58
03-01-08 10.50 10.78 10.35 3,500 10.78 38.51
03-01-07 10.75 10.90 10.59 18,400 10.70 38.22
Date Open High Low Vol Cls adjCls
03-01-06 9.80 9.91 9.67 3,300 9.90 35.36
03-01-03 9.35 9.35 9.24 1,600 9.27 33.11
03-01-02 9.21 9.39 9.14 3,200 9.31 33.26
02-12-31 8.79 8.85 8.65 1,400 8.85 31.61
02-12-30 8.79 8.92 8.75 1,200 8.79 31.40
02-12-27 8.95 8.95 8.81 900 8.93 31.90
02-12-26 8.85 8.98 8.75 1,200 8.98 32.08
02-12-24 8.60 8.98 8.60 500 8.95 31.97
02-12-23 8.79 8.79 8.61 1,900 8.64 30.86
Date Open High Low Vol Cls adjCls
02-12-20 8.95 9.25 8.90 4,300 9.10 32.51
02-12-19 9.37 9.41 9.19 3,500 9.31 33.26
02-12-18 9.19 9.25 9.11 2,800 9.23 32.97
02-12-17 9.05 9.27 9.01 10,000 9.04 32.29
02-12-16 8.85 8.88 8.65 8,200 8.80 31.43
02-12-13 8.47 8.76 8.47 5,700 8.76 31.29
02-12-12 8.13 8.20 8.05 4,400 8.15 29.11
02-12-11 8.22 8.37 8.00 10,200 8.28 29.58
02-12-10 8.03 8.26 7.93 9,300 8.26 29.51
Date Open High Low Vol Cls adjCls
02-12-09 7.89 7.90 7.70 2,500 7.80 27.86
02-12-06 7.40 7.71 7.40 4,700 7.71 27.54
02-12-05 7.50 7.60 7.38 6,300 7.60 27.15
02-12-04 7.05 7.36 7.05 3,000 7.33 26.18
02-12-03 7.15 7.15 6.90 3,200 7.03 25.11
02-12-02 7.29 7.38 7.11 2,400 7.25 25.90
02-11-29 6.85 7.02 6.85 800 7.02 25.08
02-11-27 6.61 6.74 6.56 2,900 6.68 23.86
02-11-26 6.50 6.55 6.48 1,700 6.48 23.15
Date Open High Low Vol Cls adjCls
02-11-25 6.50 6.50 6.31 1,100 6.33 22.61
02-11-22 6.83 6.83 6.46 5,400 6.50 23.22
02-11-21 6.89 7.14 6.85 9,600 7.14 25.50
02-11-20 6.87 7.14 6.87 20,500 7.02 25.08
02-11-19 6.90 6.90 6.71 3,000 6.79 24.25
02-11-18 7.10 7.13 6.83 10,200 6.90 24.65
02-11-15 6.80 6.98 6.78 1,000 6.96 24.86
02-11-14 6.80 6.90 6.65 4,300 6.87 24.54
02-11-13 7.07 7.13 6.77 19,000 7.05 25.18
Date Open High Low Vol Cls adjCls
02-11-12 6.80 7.13 6.80 13,400 7.11 25.40
02-11-11 6.57 6.65 6.42 1,300 6.50 23.22
02-11-08 6.40 6.70 6.40 2,200 6.45 23.04
02-11-07 6.40 6.44 6.30 300 6.40 22.86
02-11-06 6.25 6.42 6.20 1,800 6.41 22.90
02-11-05 5.98 5.98 5.80 2,400 5.84 20.86
02-11-04 5.84 6.10 5.82 2,700 5.92 21.15
02-11-01 5.90 5.90 5.70 8,300 5.77 20.61
02-10-31 6.05 6.07 5.91 600 6.00 21.43
Date Open High Low Vol Cls adjCls
02-10-30 5.85 6.02 5.83 4,100 5.95 21.25
02-10-29 5.70 5.75 5.50 7,300 5.70 20.36
02-10-28 6.20 6.25 6.15 600 6.17 22.04
02-10-25 6.50 6.50 6.27 800 6.39 22.83
02-10-24 6.45 6.65 6.45 1,400 6.49 23.18
02-10-23 5.85 6.09 5.59 2,700 6.06 21.65
02-10-22 6.10 6.12 5.90 1,000 5.95 21.25
02-10-21 6.11 6.65 6.05 14,200 6.65 23.75
02-10-18 6.80 6.80 5.95 2,000 6.21 22.18
Date Open High Low Vol Cls adjCls
02-10-17 7.18 7.18 6.80 2,300 6.91 24.68
02-10-16 7.52 7.70 7.45 7,200 7.48 26.72
02-10-15 6.98 7.30 6.98 5,000 7.25 25.90
02-10-14 6.42 6.73 6.42 2,200 6.63 23.68
02-10-11 6.05 6.24 6.03 1,300 6.23 22.25
02-10-10 6.10 6.20 6.10 2,100 6.10 21.79
02-10-09 5.55 6.00 5.50 6,400 5.74 20.50
02-10-08 4.97 5.15 4.94 2,200 5.00 17.86
02-10-07 4.75 4.77 4.61 7,300 4.61 16.47
Date Open High Low Vol Cls adjCls
02-10-04 4.95 5.00 4.82 3,300 4.86 17.36
02-10-03 4.60 4.81 4.60 5,500 4.80 17.15
02-10-02 4.45 4.80 4.39 2,400 4.52 16.15
02-10-01 4.06 4.39 4.06 600 4.35 15.54
02-09-30 4.00 4.00 3.75 1,800 3.99 14.25
02-09-27 4.14 4.14 3.94 1,100 3.98 14.22
02-09-26 4.07 4.24 4.07 1,700 4.24 15.15
02-09-25 3.95 3.95 3.67 7,200 3.90 13.93
02-09-24 3.51 3.55 3.19 7,000 3.43 12.25
Date Open High Low Vol Cls adjCls
02-09-23 3.95 3.97 3.45 6,500 3.50 12.50
02-09-20 4.25 4.49 4.22 3,900 4.40 15.72
02-09-19 4.54 4.54 4.20 2,000 4.30 15.36
02-09-18 4.75 4.88 4.70 3,900 4.86 17.36
02-09-17 5.15 5.17 5.03 1,700 5.05 18.04
02-09-16 5.22 5.25 5.14 1,300 5.14 18.36
02-09-13 5.41 5.44 5.24 1,100 5.29 18.90
02-09-12 5.60 5.62 5.40 1,400 5.40 19.29
02-09-11 5.70 5.82 5.60 2,600 5.61 20.04
Date Open High Low Vol Cls adjCls
02-09-10 5.05 5.15 5.02 2,200 5.15 18.40
02-09-09 5.27 5.27 5.00 3,200 5.15 18.40
02-09-06 5.28 5.60 5.27 9,300 5.49 19.61
02-09-05 5.00 5.40 4.93 13,700 5.40 19.29
02-09-04 5.35 5.58 5.35 2,800 5.58 19.93
02-09-03 6.05 6.07 5.88 1,500 5.98 21.36
02-08-30 6.35 6.45 6.28 900 6.28 22.43
02-08-29 6.50 6.60 6.43 2,700 6.54 23.36
02-08-28 6.98 6.98 6.75 2,300 6.75 24.11
Date Open High Low Vol Cls adjCls
02-08-27 7.40 7.44 7.21 900 7.26 25.93
02-08-26 6.96 7.18 6.92 1,500 7.15 25.54
02-08-23 6.80 6.98 6.73 4,000 6.97 24.90
02-08-22 6.71 6.87 6.65 3,000 6.87 24.54
02-08-21 6.53 6.81 6.45 600 6.71 23.97
02-08-20 6.45 6.52 6.40 1,100 6.51 23.25
02-08-19 6.21 6.43 6.15 3,600 6.40 22.86
02-08-16 6.60 6.63 6.55 200 6.59 23.54
02-08-15 6.64 6.90 6.45 2,900 6.80 24.29
Date Open High Low Vol Cls adjCls
02-08-14 6.50 6.85 6.40 1,100 6.80 24.29
02-08-13 6.65 6.65 6.52 1,400 6.58 23.50
02-08-12 6.76 6.90 6.56 500 6.72 24.00
02-08-09 6.55 6.94 6.55 400 6.78 24.22
02-08-08 6.55 6.64 6.50 500 6.64 23.72
02-08-07 6.41 6.72 6.39 900 6.68 23.86
02-08-06 6.58 6.65 6.55 1,100 6.64 23.72
02-08-05 6.73 6.73 6.40 2,400 6.44 23.00
02-08-02 7.33 7.40 7.11 900 7.30 26.08
Date Open High Low Vol Cls adjCls
02-08-01 7.60 7.60 7.50 800 7.50 26.79
02-07-31 7.49 7.64 7.39 3,800 7.64 27.29
02-07-30 7.80 7.95 7.60 800 7.77 27.76
02-07-29 7.35 8.05 7.35 1,900 7.98 28.51
02-07-26 7.15 7.49 7.13 1,900 7.40 26.43
02-07-25 7.39 7.65 7.10 2,600 7.20 25.72
02-07-24 6.95 7.25 6.71 4,700 7.16 25.58
02-07-23 7.75 7.81 7.50 1,800 7.55 26.97
02-07-22 8.20 8.35 8.06 1,700 8.10 28.93
Date Open High Low Vol Cls adjCls
02-07-19 8.45 8.55 8.35 700 8.50 30.36
02-07-18 8.90 8.95 8.75 400 8.85 31.61
02-07-17 8.89 8.95 8.88 300 8.88 31.72
02-07-16 8.50 8.90 8.43 800 8.84 31.58
02-07-15 8.65 8.65 8.31 1,300 8.45 30.18
02-07-12 8.85 9.01 8.70 900 8.85 31.61
02-07-11 9.10 9.20 8.92 700 9.11 32.54
02-07-10 9.43 9.75 9.31 800 9.40 33.58
02-07-09 9.35 9.76 9.35 700 9.41 33.61
Date Open High Low Vol Cls adjCls
02-07-08 9.09 9.19 9.07 1,500 9.11 32.54
02-07-05 8.55 8.85 8.55 700 8.85 31.61
02-07-03 8.80 8.83 8.40 9,800 8.50 30.36
02-07-02 9.50 9.50 9.27 400 9.33 33.33
02-07-01 9.60 9.76 9.55 900 9.55 34.11
02-06-28 9.29 9.59 9.20 500 9.54 34.08
02-06-27 9.05 9.11 8.79 1,600 9.05 32.33
02-06-26 9.18 9.18 8.90 4,600 9.03 32.26
02-06-25 9.87 9.87 9.45 2,900 9.60 34.29
Date Open High Low Vol Cls adjCls
02-06-24 10.50 10.57 10.30 600 10.40 37.15
02-06-21 10.90 10.90 10.65 800 10.66 38.08
02-06-20 10.80 10.99 10.80 500 10.85 38.76
02-06-19 11.20 11.42 11.15 2,000 11.20 40.01
02-06-18 11.00 11.38 11.00 800 11.25 40.19
02-06-17 10.75 11.00 10.75 1,900 11.00 39.29
02-06-14 10.50 10.70 10.50 2,800 10.58 37.79
02-06-13 10.93 10.93 10.50 1,900 10.50 37.51
02-06-12 11.06 11.15 10.78 2,400 10.93 39.04
Date Open High Low Vol Cls adjCls
02-06-11 11.16 11.34 11.05 1,900 11.11 39.69
02-06-10 10.94 11.10 10.93 1,000 11.00 39.29
02-06-07 11.00 11.00 10.77 1,000 10.91 38.97
02-06-06 11.45 11.65 11.00 3,500 11.01 39.33
02-06-05 11.35 11.55 11.20 900 11.25 40.19
02-06-04 11.70 11.71 11.51 700 11.65 41.61
02-06-03 11.80 11.86 11.62 1,800 11.70 41.79
02-05-31 11.80 11.80 11.53 600 11.79 42.12
02-05-30 11.60 11.60 11.40 1,000 11.50 41.08
Date Open High Low Vol Cls adjCls
02-05-29 11.86 12.04 11.66 1,300 11.96 42.72
02-05-28 12.40 12.42 12.00 1,200 12.20 43.40
02-05-24 12.55 12.60 12.50 500 12.50 44.47
02-05-23 12.40 12.74 12.40 800 12.74 45.32
02-05-22 12.63 12.85 12.45 2,700 12.61 44.86
02-05-21 13.05 13.05 12.55 3,500 12.63 44.93
02-05-20 12.77 12.94 12.72 1,500 12.94 46.03
02-05-17 12.73 12.82 12.61 2,200 12.75 45.36
02-05-16 12.57 12.80 12.57 3,800 12.73 45.29
Date Open High Low Vol Cls adjCls
02-05-15 11.90 12.08 11.76 3,600 12.03 42.80
02-05-14 11.23 11.45 11.23 3,200 11.40 40.56
02-05-13 11.10 11.11 10.92 2,500 11.00 39.13
02-05-10 10.98 11.00 10.81 2,300 10.85 38.60
02-05-09 11.05 11.05 10.94 900 11.00 39.13
02-05-08 11.00 11.09 10.90 4,800 11.05 39.31
02-05-07 11.38 11.38 10.99 3,000 11.00 39.13
02-05-06 11.35 11.58 11.22 1,900 11.40 40.56
02-05-03 11.55 11.67 11.30 2,800 11.61 41.30
Date Open High Low Vol Cls adjCls
02-05-02 11.50 11.88 11.47 9,300 11.75 41.80
02-05-01 10.95 11.15 10.90 4,200 11.14 39.63
02-04-30 10.51 10.94 10.51 3,400 10.93 38.88
02-04-29 10.55 10.55 10.37 1,500 10.38 36.93
02-04-26 10.60 10.68 10.40 3,800 10.45 37.18
02-04-25 10.75 10.75 10.50 2,400 10.55 37.53
02-04-24 10.54 11.05 10.50 1,200 10.75 38.24
02-04-23 10.49 10.51 10.40 800 10.43 37.10
02-04-22 10.85 10.85 10.44 4,500 10.65 37.89
Date Open High Low Vol Cls adjCls
02-04-19 11.03 11.05 10.80 1,400 10.91 38.81
02-04-18 11.05 11.06 10.87 600 10.95 38.95
02-04-17 10.85 11.20 10.75 1,700 11.12 39.56
02-04-16 10.64 10.78 10.56 1,800 10.72 38.14
02-04-15 10.76 10.84 10.52 3,000 10.63 37.82
02-04-12 10.63 10.65 10.19 4,600 10.44 37.14
02-04-11 10.93 10.93 10.73 800 10.79 38.38
02-04-10 11.10 11.14 10.97 1,300 11.00 39.13
02-04-09 10.96 11.10 10.96 1,400 11.04 39.27
Date Open High Low Vol Cls adjCls
02-04-08 10.90 11.15 10.76 1,700 10.95 38.95
02-04-05 11.10 11.30 11.10 1,900 11.20 39.84
02-04-04 11.20 11.29 10.87 8,300 11.00 39.13
02-04-03 11.65 11.73 11.40 3,000 11.60 41.27
02-04-02 11.75 11.75 11.50 6,100 11.73 41.73
02-04-01 11.20 11.75 11.20 3,200 11.75 41.80
02-03-28 11.20 11.25 11.20 1,000 11.20 39.84
02-03-27 11.29 11.40 11.00 1,600 11.07 39.38
02-03-26 11.06 11.08 10.75 2,200 11.05 39.31
Date Open High Low Vol Cls adjCls
02-03-25 11.65 11.65 11.32 1,200 11.42 40.63
02-03-22 11.77 11.77 11.62 500 11.74 41.76
02-03-21 11.65 11.78 11.65 700 11.78 41.91
02-03-20 11.96 11.96 11.68 900 11.71 41.66
02-03-19 12.02 12.50 11.97 3,600 11.97 42.58
02-03-18 11.60 11.85 11.58 1,700 11.78 41.91
02-03-15 11.43 11.85 11.39 500 11.66 41.48
02-03-14 11.25 11.68 11.25 1,200 11.50 40.91
02-03-13 11.47 11.47 11.25 2,800 11.28 40.13
Date Open High Low Vol Cls adjCls
02-03-12 11.45 11.75 11.38 800 11.53 41.02
02-03-11 11.42 12.00 11.30 4,000 11.65 41.44
02-03-08 12.02 12.27 12.02 2,200 12.12 42.40
02-03-07 11.85 11.99 11.75 8,100 11.98 41.92
02-03-06 11.15 11.34 10.90 3,300 11.32 39.61
02-03-05 11.60 11.70 11.30 3,100 11.66 40.80
02-03-04 12.20 12.36 12.15 4,800 12.30 43.03
02-03-01 11.77 12.20 11.75 11,600 12.00 41.99
02-02-28 10.80 11.25 10.80 6,100 11.20 39.19
Date Open High Low Vol Cls adjCls
02-02-27 10.06 10.39 10.06 2,700 10.25 35.86
02-02-26 9.90 10.01 9.85 1,700 10.01 35.02
02-02-25 9.85 9.99 9.75 1,200 9.93 34.74
02-02-22 9.48 9.55 9.45 600 9.55 33.41
02-02-21 9.60 9.60 9.45 3,400 9.45 33.06
02-02-20 9.65 9.66 9.41 3,800 9.60 33.59
02-02-19 9.91 9.91 9.60 2,700 9.60 33.59
02-02-15 10.25 10.34 10.20 300 10.21 35.72
02-02-14 10.29 10.33 10.16 800 10.30 36.04
Date Open High Low Vol Cls adjCls
02-02-13 10.30 10.30 10.18 2,000 10.20 35.69
02-02-12 10.05 10.30 10.00 2,400 10.25 35.86
02-02-11 9.98 10.09 9.90 1,200 10.06 35.20
02-02-08 9.95 10.05 9.89 1,000 10.05 35.16
02-02-07 9.67 9.88 9.67 2,200 9.82 34.36
02-02-06 9.50 9.64 9.46 1,000 9.50 33.24
02-02-05 9.48 9.59 9.41 2,000 9.50 33.24
02-02-04 9.67 9.93 9.66 1,000 9.70 33.94
02-02-01 9.61 9.61 9.45 900 9.52 33.31
Date Open High Low Vol Cls adjCls
02-01-31 9.56 9.75 9.56 800 9.71 33.97
02-01-30 9.54 9.70 9.50 1,300 9.56 33.45
02-01-29 9.68 9.70 9.45 1,700 9.45 33.06
02-01-28 9.51 9.75 9.41 3,100 9.70 33.94
02-01-25 9.48 9.48 9.25 600 9.30 32.54
02-01-24 9.40 9.48 9.35 500 9.48 33.17
02-01-23 9.35 9.35 9.25 600 9.25 32.36
02-01-22 9.20 9.54 9.20 800 9.25 32.36
02-01-18 9.15 9.33 9.05 1,200 9.26 32.40
Date Open High Low Vol Cls adjCls
02-01-17 9.49 9.59 9.48 500 9.50 33.24
02-01-16 9.40 9.40 9.30 800 9.30 32.54
02-01-15 9.70 9.70 9.55 400 9.56 33.45
02-01-14 10.00 10.00 9.80 400 9.80 34.29
02-01-11 10.10 10.15 9.95 800 10.05 35.16
02-01-10 9.60 9.65 9.50 1,000 9.65 33.76
02-01-09 9.55 9.70 9.55 1,300 9.65 33.76
02-01-08 9.45 9.45 9.35 2,300 9.40 32.89
02-01-07 9.66 9.95 9.66 1,300 9.87 34.53
Date Open High Low Vol Cls adjCls
02-01-04 9.65 9.80 9.65 1,100 9.70 33.94
02-01-03 9.60 9.75 9.60 1,400 9.75 34.11
02-01-02 10.05 10.25 10.05 600 10.15 35.51
01-12-31 10.50 10.50 10.20 1,600 10.25 35.86
01-12-28 10.40 10.49 10.24 6,800 10.40 36.39
01-12-27 10.00 10.40 10.00 3,900 10.30 36.04
01-12-26 9.98 10.00 9.75 3,200 9.90 34.64
01-12-24 10.11 10.15 9.85 900 9.90 34.64
01-12-21 9.97 10.17 9.97 3,800 10.10 35.34
Date Open High Low Vol Cls adjCls
01-12-20 9.75 9.93 9.57 6,800 9.90 34.64
01-12-19 9.05 9.10 9.00 400 9.05 31.66
01-12-18 8.90 8.99 8.80 1,100 8.90 31.14
01-12-17 9.15 9.15 9.00 1,800 9.06 31.70
01-12-14 9.50 9.50 9.34 2,000 9.34 32.68
01-12-13 9.05 9.20 9.05 1,000 9.10 31.84
01-12-12 9.50 9.50 9.31 3,100 9.32 32.61
01-12-11 9.25 9.50 9.25 4,700 9.42 32.96
01-12-10 8.77 8.90 8.75 1,600 8.79 30.75
Date Open High Low Vol Cls adjCls
01-12-07 9.03 9.12 8.81 2,600 8.85 30.96
01-12-06 9.00 9.10 8.93 3,200 9.00 31.49
01-12-05 8.59 8.73 8.55 3,100 8.57 29.98
01-12-04 8.45 8.65 8.45 3,600 8.60 30.09
01-12-03 8.85 8.90 8.75 2,000 8.75 30.61
01-11-30 8.37 8.95 8.37 9,000 8.90 31.14
01-11-29 8.06 8.18 8.00 2,500 8.11 28.37
01-11-28 8.32 8.40 7.96 3,900 7.96 27.85
01-11-27 8.56 8.56 8.20 15,700 8.32 29.11
Date Open High Low Vol Cls adjCls
01-11-26 8.65 8.65 8.45 6,800 8.62 30.16
01-11-23 7.47 7.49 7.33 1,800 7.44 26.03
01-11-21 7.60 7.60 7.45 2,300 7.50 26.24
01-11-20 7.70 7.74 7.52 1,100 7.68 26.87
01-11-19 8.00 8.00 7.75 2,600 7.80 27.29
01-11-16 7.70 8.35 7.70 5,900 8.22 28.41
01-11-15 7.10 7.20 7.00 2,000 7.14 24.68
01-11-14 7.30 7.49 7.25 3,200 7.35 25.40
01-11-13 7.05 7.60 7.05 5,600 7.60 26.27
Date Open High Low Vol Cls adjCls
01-11-12 7.05 7.05 6.70 2,500 6.85 23.67
01-11-09 7.05 7.09 6.93 1,400 6.99 24.16
01-11-08 6.80 7.14 6.80 1,800 6.95 24.02
01-11-07 6.80 6.80 6.55 1,400 6.74 23.29
01-11-06 7.19 7.19 6.82 8,900 6.90 23.85
01-11-05 7.41 7.48 7.25 1,500 7.25 25.06
01-11-02 7.64 7.64 7.50 3,700 7.50 25.92
01-11-01 7.65 7.79 7.55 1,900 7.74 26.75
01-10-31 7.65 7.70 7.44 1,200 7.58 26.20
Date Open High Low Vol Cls adjCls
01-10-30 7.85 7.85 7.65 4,000 7.69 26.58
01-10-29 8.05 8.05 7.80 2,400 7.80 26.96
01-10-26 7.65 7.99 7.62 15,300 7.90 27.30
01-10-25 7.78 7.78 7.55 2,500 7.60 26.27
01-10-24 8.15 8.30 8.10 2,500 8.15 28.17
01-10-23 8.00 8.35 7.95 6,300 8.01 27.68
01-10-22 7.55 7.80 7.51 5,600 7.60 26.27
01-10-19 7.40 7.65 7.25 6,100 7.55 26.09
01-10-18 7.87 7.87 7.53 5,800 7.57 26.16
Date Open High Low Vol Cls adjCls
01-10-17 8.00 8.29 8.00 2,300 8.10 28.00
01-10-16 8.57 8.57 7.90 13,700 7.92 27.37
01-10-15 8.40 8.69 8.37 4,600 8.65 29.90
01-10-12 8.98 8.98 8.80 3,700 8.87 30.66
01-10-11 9.02 9.15 9.02 5,600 9.11 31.49
01-10-10 8.45 9.20 8.45 10,000 9.01 31.14
01-10-09 8.65 8.65 8.40 1,900 8.45 29.20
01-10-08 8.75 8.90 8.65 800 8.90 30.76
01-10-05 8.75 8.75 8.40 2,700 8.65 29.90
Date Open High Low Vol Cls adjCls
01-10-04 8.80 8.80 8.60 6,000 8.72 30.14
01-10-03 8.50 8.90 8.50 5,800 8.85 30.59
01-10-02 9.35 9.35 9.20 2,800 9.23 31.90
01-10-01 9.32 9.32 9.15 6,400 9.25 31.97
01-09-28 9.00 9.10 8.85 4,300 9.10 31.45
01-09-27 9.08 9.08 8.90 3,200 8.99 31.07
01-09-26 9.55 9.70 9.00 5,700 9.12 31.52
01-09-25 9.80 10.00 9.30 8,500 9.55 33.01
01-09-24 9.95 9.95 9.51 12,300 9.60 33.18
Date Open High Low Vol Cls adjCls
01-09-21 9.50 9.50 8.86 15,100 8.95 30.93
01-09-20 10.00 10.90 9.90 3,000 10.35 35.77
01-09-19 12.10 12.10 10.95 4,300 11.35 39.23
01-09-18 12.65 12.65 12.25 2,000 12.25 42.34
01-09-17 13.00 13.30 12.50 2,900 12.70 43.89
01-09-10 13.70 13.70 13.50 2,200 13.70 47.35
01-09-07 14.10 14.18 14.00 800 14.10 48.73
01-09-06 14.10 14.30 14.10 2,700 14.16 48.94
01-09-05 14.00 14.35 14.00 800 14.06 48.59
Date Open High Low Vol Cls adjCls
01-09-04 13.77 13.95 13.70 1,100 13.80 47.70
01-08-31 14.03 14.03 13.75 800 13.90 48.04
01-08-30 14.60 14.60 14.01 1,500 14.10 48.73
01-08-29 14.70 14.77 14.69 300 14.69 50.77
01-08-28 15.10 15.10 14.70 1,400 14.80 51.15
01-08-27 15.30 15.30 15.20 900 15.30 52.88
01-08-24 15.25 15.43 15.15 1,200 15.30 52.88
01-08-23 15.10 15.15 14.66 900 14.95 51.67
01-08-22 14.90 15.22 14.75 2,100 15.15 52.36
Date Open High Low Vol Cls adjCls
01-08-21 13.65 14.25 13.60 2,700 14.00 48.39
01-08-20 13.55 13.74 13.40 1,600 13.54 45.41
01-08-17 14.40 14.50 14.35 600 14.35 48.13
01-08-16 14.40 15.10 14.40 2,300 14.80 49.64
01-08-15 14.55 14.70 14.50 1,100 14.58 48.90
01-08-14 15.10 15.45 15.08 45,200 15.32 51.38
01-08-13 14.80 15.35 14.65 1,700 15.25 51.15
01-08-10 14.25 14.48 14.22 1,300 14.24 47.76
01-08-09 14.21 14.29 14.00 1,200 14.05 47.12
Date Open High Low Vol Cls adjCls
01-08-08 14.50 14.50 14.16 1,400 14.25 47.80
01-08-07 14.68 14.68 14.46 600 14.60 48.97
01-08-06 15.05 15.05 14.90 2,200 14.95 50.14