Frontline Ltd. (FRO)

6.65
0.00 (0.00%)
Exchange
NYQ

Frontline Ltd. (FRO) Historicals

Date Open High Low Vol Cls adjCls
17-04-28 6.69 6.69 6.63 857,900 6.65 6.65
17-04-27 6.68 6.68 6.60 768,200 6.66 6.66
17-04-26 6.72 6.75 6.66 698,300 6.67 6.67
17-04-25 6.75 6.82 6.73 1,224,000 6.73 6.73
17-04-24 6.73 6.74 6.64 944,300 6.67 6.67
17-04-21 6.65 6.68 6.62 551,000 6.63 6.63
17-04-20 6.68 6.71 6.66 662,400 6.66 6.66
17-04-19 6.66 6.72 6.65 950,900 6.66 6.66
17-04-18 6.71 6.72 6.67 551,200 6.70 6.70
Date Open High Low Vol Cls adjCls
17-04-17 6.67 6.75 6.66 631,400 6.74 6.74
17-04-13 6.78 6.80 6.65 746,500 6.65 6.65
17-04-12 6.95 6.95 6.76 593,800 6.77 6.77
17-04-11 6.84 6.96 6.77 1,148,400 6.95 6.95
17-04-10 6.69 6.91 6.69 1,133,400 6.90 6.90
17-04-07 6.70 6.74 6.67 373,500 6.69 6.69
17-04-06 6.72 6.77 6.66 798,700 6.69 6.69
17-04-05 6.78 6.80 6.61 1,229,200 6.63 6.63
17-04-04 6.71 6.73 6.68 548,100 6.70 6.70
Date Open High Low Vol Cls adjCls
17-04-03 6.73 6.75 6.71 519,400 6.74 6.74
17-03-31 6.73 6.78 6.68 1,033,400 6.74 6.74
17-03-30 6.83 6.92 6.80 661,600 6.83 6.83
17-03-29 6.74 6.97 6.73 1,488,800 6.92 6.92
17-03-28 6.70 6.88 6.68 1,023,800 6.82 6.82
17-03-27 6.67 6.80 6.63 763,800 6.79 6.79
17-03-24 6.76 6.83 6.74 906,000 6.82 6.82
17-03-23 6.72 6.84 6.69 1,354,800 6.83 6.83
17-03-22 6.78 6.82 6.70 1,034,300 6.78 6.78
Date Open High Low Vol Cls adjCls
17-03-21 7.07 7.08 6.81 1,182,700 6.84 6.84
17-03-20 7.13 7.15 7.01 1,106,400 7.07 7.07
17-03-17 6.99 7.09 6.99 1,189,600 7.06 7.06
17-03-16 6.99 7.10 6.94 1,805,300 7.09 7.09
17-03-15 6.70 6.85 6.68 638,500 6.83 6.83
17-03-14 6.73 6.75 6.66 724,900 6.70 6.70
17-03-13 6.77 6.86 6.61 1,333,200 6.83 6.83
17-03-10 6.69 6.77 6.68 527,900 6.77 6.77
17-03-09 6.75 6.77 6.63 874,000 6.70 6.70
Date Open High Low Vol Cls adjCls
17-03-08 6.80 6.89 6.80 917,000 6.84 6.69
17-03-07 6.91 6.94 6.86 787,800 6.89 6.74
17-03-06 6.89 7.01 6.87 680,000 7.00 6.85
17-03-03 6.98 7.05 6.90 1,028,700 6.96 6.81
17-03-02 7.04 7.13 6.98 1,141,000 7.08 6.92
17-03-01 7.00 7.22 6.94 3,092,800 7.14 6.98
17-02-28 7.00 7.10 6.87 1,773,300 6.91 6.76
17-02-27 6.68 6.76 6.66 856,500 6.73 6.58
17-02-24 6.74 6.80 6.70 610,300 6.76 6.61
Date Open High Low Vol Cls adjCls
17-02-23 6.77 6.86 6.76 609,900 6.83 6.68
17-02-22 6.84 6.91 6.80 599,000 6.85 6.70
17-02-21 6.91 7.02 6.87 755,900 6.96 6.81
17-02-17 6.96 7.03 6.93 521,500 6.99 6.84
17-02-16 6.98 7.04 6.92 551,200 6.93 6.78
17-02-15 6.93 7.04 6.92 726,300 7.01 6.86
17-02-14 7.08 7.10 7.02 512,800 7.09 6.93
17-02-13 7.15 7.24 7.10 837,700 7.13 6.97
17-02-10 6.91 7.12 6.89 1,775,300 7.08 6.92
Date Open High Low Vol Cls adjCls
17-02-09 6.72 6.80 6.70 766,800 6.75 6.60
17-02-08 6.76 6.77 6.66 1,048,400 6.72 6.57
17-02-07 6.78 6.89 6.75 964,000 6.79 6.64
17-02-06 6.85 6.87 6.73 907,300 6.78 6.63
17-02-03 6.78 6.87 6.70 995,600 6.86 6.71
17-02-02 6.79 6.84 6.74 1,013,600 6.76 6.61
17-02-01 6.86 6.95 6.84 2,086,400 6.85 6.70
17-01-31 7.03 7.06 6.89 2,051,300 6.94 6.79
17-01-30 6.99 7.11 6.92 1,346,300 7.06 6.91
Date Open High Low Vol Cls adjCls
17-01-27 7.09 7.12 7.01 1,205,700 7.02 6.87
17-01-26 7.18 7.32 7.16 812,700 7.18 7.02
17-01-25 7.20 7.28 7.17 947,900 7.23 7.07
17-01-24 7.15 7.25 7.13 699,500 7.20 7.04
17-01-23 7.11 7.19 7.08 755,300 7.13 6.97
17-01-20 7.07 7.32 7.03 2,015,600 7.29 7.13
17-01-19 7.06 7.16 7.00 1,115,300 7.09 6.93
17-01-18 7.05 7.08 7.00 1,098,600 7.08 6.92
17-01-17 7.08 7.11 7.01 1,462,900 7.07 6.91
Date Open High Low Vol Cls adjCls
17-01-13 7.15 7.20 7.09 1,332,900 7.10 6.94
17-01-12 7.30 7.35 7.18 646,100 7.20 7.04
17-01-11 7.12 7.30 7.11 935,600 7.29 7.13
17-01-10 7.07 7.25 7.05 1,189,100 7.19 7.03
17-01-09 7.19 7.29 7.12 1,104,800 7.22 7.06
17-01-06 7.39 7.53 7.36 1,024,900 7.39 7.23
17-01-05 7.43 7.55 7.38 964,700 7.46 7.30
17-01-04 7.39 7.50 7.33 1,369,700 7.43 7.27
17-01-03 7.38 7.46 7.28 1,488,900 7.45 7.29
Date Open High Low Vol Cls adjCls
16-12-30 7.17 7.20 7.08 1,091,100 7.11 6.95
16-12-29 7.13 7.13 7.00 705,200 7.05 6.90
16-12-28 7.15 7.15 7.02 761,000 7.07 6.91
16-12-27 7.15 7.20 7.07 841,400 7.08 6.92
16-12-23 7.14 7.17 7.05 1,103,400 7.13 6.97
16-12-22 7.26 7.28 7.11 631,300 7.13 6.97
16-12-21 7.24 7.26 7.15 921,600 7.17 7.01
16-12-20 7.25 7.26 7.05 1,610,200 7.12 6.96
16-12-19 7.29 7.34 7.01 2,365,500 7.07 6.91
Date Open High Low Vol Cls adjCls
16-12-16 7.51 7.56 7.42 1,379,100 7.43 7.27
16-12-15 7.51 7.60 7.46 946,500 7.47 7.31
16-12-14 7.68 7.70 7.36 1,085,800 7.37 7.21
16-12-13 7.58 7.78 7.42 2,341,400 7.77 7.60
16-12-12 7.60 7.63 7.33 1,552,500 7.34 7.08
16-12-09 7.70 7.83 7.48 2,571,900 7.51 7.25
16-12-08 7.40 7.75 7.39 1,807,000 7.71 7.44
16-12-07 7.35 7.36 7.28 845,700 7.34 7.08
16-12-06 7.17 7.36 7.16 1,055,000 7.25 6.99
Date Open High Low Vol Cls adjCls
16-12-05 7.03 7.24 7.00 1,281,500 7.22 6.97
16-12-02 7.07 7.15 7.04 613,200 7.04 6.79
16-12-01 6.93 7.13 6.93 1,607,300 7.04 6.79
16-11-30 7.15 7.33 7.03 2,605,800 7.03 6.78
16-11-29 7.25 7.42 7.06 1,522,400 7.29 7.03
16-11-28 7.47 7.57 7.39 807,100 7.44 7.18
16-11-25 7.55 7.62 7.54 272,700 7.57 7.30
16-11-23 7.47 7.65 7.46 523,100 7.63 7.36
16-11-22 7.73 7.74 7.50 991,400 7.58 7.31
Date Open High Low Vol Cls adjCls
16-11-21 7.59 7.79 7.49 1,070,700 7.75 7.48
16-11-18 7.49 7.70 7.47 723,500 7.61 7.34
16-11-17 7.89 8.05 7.60 1,826,400 7.65 7.38
16-11-16 7.43 7.98 7.42 2,685,600 7.85 7.57
16-11-15 7.32 7.53 7.26 954,900 7.45 7.19
16-11-14 7.38 7.58 7.37 824,100 7.43 7.17
16-11-11 7.44 7.60 7.34 949,900 7.58 7.31
16-11-10 7.29 7.67 7.28 1,044,100 7.53 7.26
16-11-09 6.91 7.38 6.91 997,800 7.36 7.10
Date Open High Low Vol Cls adjCls
16-11-08 7.08 7.24 7.02 531,200 7.20 6.95
16-11-07 7.13 7.20 7.10 540,100 7.18 6.93
16-11-04 7.07 7.08 6.96 685,200 7.02 6.77
16-11-03 7.09 7.16 6.95 631,800 6.96 6.71
16-11-02 7.27 7.31 7.04 1,545,100 7.05 6.80
16-11-01 7.37 7.45 7.14 627,300 7.22 6.97
16-10-31 7.43 7.44 7.16 796,500 7.17 6.92
16-10-28 7.38 7.48 7.35 451,600 7.41 7.15
16-10-27 7.38 7.43 7.34 500,100 7.36 7.10
Date Open High Low Vol Cls adjCls
16-10-26 7.40 7.47 7.34 556,500 7.42 7.16
16-10-25 7.49 7.59 7.42 501,100 7.42 7.16
16-10-24 7.58 7.67 7.50 536,700 7.56 7.29
16-10-21 7.68 7.82 7.65 423,900 7.71 7.44
16-10-20 7.77 7.86 7.67 634,800 7.86 7.58
16-10-19 7.68 7.90 7.67 771,500 7.77 7.50
16-10-18 7.58 7.63 7.53 307,400 7.56 7.29
16-10-17 7.55 7.56 7.44 453,800 7.47 7.21
16-10-14 7.73 7.73 7.48 495,100 7.48 7.22
Date Open High Low Vol Cls adjCls
16-10-13 7.50 7.51 7.33 915,600 7.45 7.19
16-10-12 7.86 7.87 7.60 659,300 7.61 7.34
16-10-11 8.01 8.03 7.82 954,100 7.89 7.61
16-10-10 7.76 7.94 7.74 1,408,100 7.89 7.61
16-10-07 7.67 7.68 7.50 686,700 7.51 7.25
16-10-06 7.76 7.86 7.58 2,431,400 7.66 7.39
16-10-05 7.40 7.46 7.33 1,359,600 7.35 7.09
16-10-04 7.32 7.35 7.11 800,700 7.17 6.92
16-10-03 7.09 7.13 7.00 692,800 7.11 6.86
Date Open High Low Vol Cls adjCls
16-09-30 7.21 7.22 7.14 711,000 7.17 6.92
16-09-29 7.25 7.25 7.01 1,097,500 7.03 6.78
16-09-28 7.38 7.38 7.01 2,203,200 7.25 6.99
16-09-27 7.11 7.15 7.02 760,100 7.05 6.80
16-09-26 7.24 7.29 7.07 1,075,100 7.09 6.84
16-09-23 7.40 7.42 7.05 823,300 7.11 6.86
16-09-22 7.49 7.54 7.26 1,016,800 7.31 7.05
16-09-21 7.17 7.36 7.17 1,047,000 7.31 7.05
16-09-20 7.11 7.29 7.08 881,500 7.10 6.85
Date Open High Low Vol Cls adjCls
16-09-19 7.25 7.28 7.03 1,072,000 7.03 6.78
16-09-16 6.83 7.15 6.80 1,175,300 7.15 6.90
16-09-15 6.85 6.99 6.85 1,336,800 6.85 6.61
16-09-14 7.02 7.08 6.90 1,386,900 6.90 6.66
16-09-13 7.12 7.16 6.93 1,624,600 7.03 6.78
16-09-12 7.11 7.23 7.01 974,400 7.18 6.93
16-09-09 7.40 7.40 7.09 1,080,800 7.09 6.84
16-09-08 7.44 7.49 7.33 1,067,100 7.39 7.13
16-09-07 7.62 7.66 7.55 1,132,500 7.58 7.12
Date Open High Low Vol Cls adjCls
16-09-06 7.35 7.65 7.35 1,400,900 7.55 7.09
16-09-02 7.25 7.40 7.20 1,632,600 7.23 6.79
16-09-01 7.32 7.33 7.02 3,846,600 7.15 6.72
16-08-31 7.67 7.70 7.40 4,518,800 7.65 7.19
16-08-30 8.02 8.15 8.02 851,900 8.12 7.63
16-08-29 8.21 8.22 8.05 1,001,700 8.12 7.63
16-08-26 8.29 8.39 8.13 1,191,300 8.25 7.75
16-08-25 8.23 8.29 8.14 989,200 8.20 7.70
16-08-24 8.72 8.75 8.28 1,706,900 8.29 7.79
Date Open High Low Vol Cls adjCls
16-08-23 8.46 8.90 8.45 2,174,500 8.76 8.23
16-08-22 8.18 8.45 8.17 1,314,400 8.44 7.93
16-08-19 8.20 8.38 8.17 967,500 8.33 7.82
16-08-18 8.22 8.37 8.22 888,300 8.35 7.84
16-08-17 8.32 8.36 8.22 732,000 8.35 7.84
16-08-16 8.37 8.44 8.30 998,000 8.40 7.89
16-08-15 8.26 8.48 8.26 1,341,600 8.46 7.95
16-08-12 8.18 8.30 8.17 902,200 8.26 7.76
16-08-11 8.02 8.20 8.01 638,500 8.15 7.66
Date Open High Low Vol Cls adjCls
16-08-10 8.09 8.11 7.93 774,100 8.00 7.51
16-08-09 8.16 8.21 8.00 943,100 8.08 7.59
16-08-08 8.00 8.19 7.98 1,384,700 8.16 7.66
16-08-05 7.72 7.96 7.68 924,500 7.94 7.46
16-08-04 7.54 7.80 7.53 1,068,900 7.68 7.21
16-08-03 7.42 7.70 7.40 974,700 7.69 7.22
16-08-02 7.71 7.80 7.38 1,429,300 7.42 6.97
16-08-01 7.79 7.86 7.64 924,300 7.68 7.21
16-07-29 7.87 8.03 7.77 746,400 7.94 7.46
Date Open High Low Vol Cls adjCls
16-07-28 8.00 8.04 7.71 1,190,700 7.85 7.37
16-07-27 8.21 8.25 8.00 746,500 8.03 7.54
16-07-26 7.98 8.23 7.97 823,700 8.14 7.65
16-07-25 8.15 8.16 8.02 764,000 8.07 7.58
16-07-22 8.24 8.26 8.14 620,600 8.18 7.68
16-07-21 8.15 8.37 8.14 892,000 8.28 7.78
16-07-20 7.91 8.21 7.84 1,099,600 8.13 7.64
16-07-19 7.84 7.96 7.80 726,400 7.81 7.34
16-07-18 7.73 7.94 7.70 853,400 7.90 7.42
Date Open High Low Vol Cls adjCls
16-07-15 7.84 7.87 7.79 614,800 7.85 7.37
16-07-14 7.80 7.94 7.80 936,900 7.83 7.35
16-07-13 7.83 7.93 7.71 945,000 7.71 7.24
16-07-12 7.75 8.00 7.70 1,367,700 7.87 7.39
16-07-11 7.61 7.81 7.59 1,171,400 7.78 7.31
16-07-08 7.25 7.56 7.24 1,148,100 7.53 7.07
16-07-07 7.39 7.46 7.21 2,093,600 7.26 6.82
16-07-06 7.42 7.61 7.36 1,082,000 7.57 7.11
16-07-05 7.72 7.76 7.52 1,866,900 7.54 7.08
Date Open High Low Vol Cls adjCls
16-07-01 7.75 7.95 7.75 1,017,400 7.87 7.39
16-06-30 7.78 7.88 7.64 2,273,800 7.87 7.39
16-06-29 8.14 8.20 8.01 910,900 8.10 7.61
16-06-28 7.84 8.00 7.80 1,783,200 7.96 7.48
16-06-27 7.74 7.74 7.50 2,441,800 7.54 7.08
16-06-24 7.82 8.18 7.81 4,751,300 7.98 7.50
16-06-23 8.43 8.45 8.25 938,900 8.44 7.93
16-06-22 8.15 8.21 8.05 773,600 8.05 7.56
16-06-21 8.18 8.34 8.07 1,007,900 8.15 7.66
Date Open High Low Vol Cls adjCls
16-06-20 8.45 8.54 8.25 1,015,300 8.34 7.83
16-06-17 8.08 8.39 8.06 1,029,500 8.17 7.67
16-06-16 8.00 8.12 7.82 1,548,200 8.06 7.57
16-06-15 8.49 8.60 8.20 1,460,800 8.22 7.72
16-06-14 8.79 8.88 8.35 1,750,000 8.43 7.92
16-06-13 8.86 9.18 8.78 1,277,900 8.87 8.33
16-06-10 9.50 9.52 9.01 1,985,200 9.08 8.53
16-06-09 9.76 9.91 9.58 1,788,600 9.88 9.28
16-06-08 9.86 10.41 9.84 3,031,600 10.26 9.26
Date Open High Low Vol Cls adjCls
16-06-07 9.49 9.81 9.49 1,750,000 9.78 8.83
16-06-06 9.03 9.52 9.00 2,065,600 9.41 8.49
16-06-03 9.00 9.01 8.67 1,086,700 8.96 8.09
16-06-02 8.66 9.00 8.54 1,675,400 9.00 8.12
16-06-01 8.76 8.84 8.48 1,779,000 8.64 7.80
16-05-31 8.39 8.92 8.39 3,591,400 8.88 8.02
16-05-27 7.91 8.04 7.78 827,700 8.02 7.24
16-05-26 8.05 8.10 7.81 946,700 7.90 7.13
16-05-25 7.79 7.95 7.71 1,093,800 7.84 7.08
Date Open High Low Vol Cls adjCls
16-05-24 7.74 7.83 7.63 652,400 7.77 7.01
16-05-23 7.60 7.86 7.60 1,069,800 7.71 6.96
16-05-20 7.55 7.59 7.41 1,134,000 7.53 6.80
16-05-19 7.71 7.72 7.43 1,443,700 7.47 6.74
16-05-18 8.00 8.09 7.90 884,000 7.97 7.19
16-05-17 8.12 8.38 8.05 733,300 8.14 7.35
16-05-16 7.93 8.12 7.93 535,700 8.11 7.32
16-05-13 7.76 7.96 7.68 556,800 7.83 7.07
16-05-12 8.03 8.10 7.77 564,400 7.87 7.10
Date Open High Low Vol Cls adjCls
16-05-11 7.92 8.21 7.81 1,108,300 7.97 7.19
16-05-10 7.79 8.15 7.78 950,100 8.12 7.33
16-05-09 7.67 7.83 7.53 723,200 7.78 7.02
16-05-06 7.57 7.86 7.54 816,600 7.80 7.04
16-05-05 7.74 7.82 7.42 1,578,200 7.45 6.72
16-05-04 7.76 7.88 7.40 1,931,900 7.58 6.84
16-05-03 8.01 8.04 7.81 961,000 7.84 7.08
16-05-02 8.10 8.31 8.03 866,400 8.31 7.50
16-04-29 8.30 8.46 8.08 1,388,000 8.24 7.44
Date Open High Low Vol Cls adjCls
16-04-28 8.46 8.74 8.43 1,346,200 8.46 7.64
16-04-27 8.56 9.00 8.54 1,547,800 8.86 8.00
16-04-26 8.34 8.65 8.28 914,700 8.59 7.75
16-04-25 8.47 8.49 8.27 783,400 8.33 7.52
16-04-22 8.63 8.74 8.54 677,000 8.59 7.75
16-04-21 8.35 8.67 8.24 940,500 8.46 7.64
16-04-20 8.20 8.64 8.20 855,600 8.40 7.58
16-04-19 8.29 8.63 8.20 1,646,600 8.54 7.71
16-04-18 7.81 8.04 7.74 840,800 7.84 7.08
Date Open High Low Vol Cls adjCls
16-04-15 7.86 7.86 7.62 974,600 7.75 7.00
16-04-14 8.28 8.29 8.01 692,100 8.06 7.28
16-04-13 7.94 8.30 7.88 1,172,200 8.23 7.43
16-04-12 7.65 7.97 7.57 903,700 7.90 7.13
16-04-11 7.71 7.98 7.69 758,300 7.80 7.04
16-04-08 7.51 7.74 7.51 769,300 7.69 6.94
16-04-07 7.49 7.62 7.40 1,029,600 7.43 6.71
16-04-06 7.58 7.91 7.45 906,900 7.88 7.11
16-04-05 7.71 7.73 7.54 886,000 7.64 6.90
Date Open High Low Vol Cls adjCls
16-04-04 8.24 8.27 7.88 909,600 7.89 7.12
16-04-01 8.20 8.40 8.04 812,100 8.38 7.56
16-03-31 8.39 8.55 8.21 1,127,500 8.37 7.56
16-03-30 8.12 8.22 7.92 920,300 8.10 7.31
16-03-29 7.78 8.00 7.60 986,000 7.98 7.20
16-03-28 7.81 7.90 7.51 784,100 7.63 6.89
16-03-24 7.60 7.84 7.42 1,029,400 7.82 7.06
16-03-23 8.22 8.25 7.70 1,049,400 7.77 7.01
16-03-22 8.22 8.47 8.21 677,700 8.27 7.47
Date Open High Low Vol Cls adjCls
16-03-21 8.65 8.72 8.41 1,198,200 8.49 7.66
16-03-18 9.22 9.32 8.91 1,167,600 8.94 8.07
16-03-17 9.35 9.46 9.20 465,100 9.38 8.47
16-03-16 9.11 9.46 9.09 509,100 9.43 8.51
16-03-15 9.38 9.39 9.04 441,300 9.18 8.29
16-03-14 9.62 9.67 9.27 812,100 9.51 8.58
16-03-11 9.01 9.58 8.92 1,166,600 9.55 8.62
16-03-10 8.86 8.86 8.25 1,023,300 8.50 7.67
16-03-09 8.65 8.80 8.51 1,017,200 8.62 7.78
Date Open High Low Vol Cls adjCls
16-03-08 9.81 9.81 8.76 1,762,300 8.83 7.65
16-03-07 9.60 9.82 9.57 781,700 9.70 8.41
16-03-04 9.12 9.97 9.12 1,370,000 9.86 8.55
16-03-03 8.87 9.01 8.76 914,500 8.95 7.76
16-03-02 8.68 8.82 8.37 1,112,800 8.75 7.59
16-03-01 8.90 9.05 8.78 759,500 8.96 7.77
16-02-29 9.16 9.25 8.82 1,120,600 8.85 7.67
16-02-26 9.18 9.24 8.90 635,300 9.02 7.82
16-02-25 9.07 9.19 8.81 465,700 9.12 7.91
Date Open High Low Vol Cls adjCls
16-02-24 8.97 9.26 8.75 539,900 9.20 7.98
16-02-23 9.66 9.67 9.03 600,200 9.07 7.86
16-02-22 9.46 9.70 9.24 805,200 9.44 8.18
16-02-19 8.76 9.10 8.63 574,300 9.08 7.87
16-02-18 9.14 9.14 8.71 495,100 8.74 7.58
16-02-17 8.87 9.40 8.85 985,800 9.23 8.00
16-02-16 8.54 8.87 8.37 544,000 8.76 7.59
16-02-12 8.26 8.73 8.14 770,500 8.59 7.45
16-02-11 7.90 8.34 7.78 878,200 8.24 7.14
Date Open High Low Vol Cls adjCls
16-02-10 8.19 8.50 8.06 727,500 8.20 7.11
16-02-09 8.20 8.62 7.96 1,192,900 8.15 7.07
16-02-08 8.65 8.66 7.93 1,649,100 8.42 7.30
16-02-05 9.87 9.98 9.07 1,551,400 9.22 7.99
16-02-04 10.14 10.58 9.53 2,051,800 9.94 8.62
16-02-03 9.95 10.69 9.51 1,622,200 10.00 8.67
16-02-02 2.01 2.04 1.90 494,100 1.93 8.37
16-02-01 2.15 2.16 2.03 389,100 2.08 9.02
16-01-29 2.15 2.20 2.14 550,700 2.18 9.45
Date Open High Low Vol Cls adjCls
16-01-28 2.21 2.24 2.12 382,800 2.18 9.45
16-01-27 2.18 2.22 2.09 509,200 2.12 9.19
16-01-26 2.16 2.19 2.09 580,900 2.15 9.32
16-01-25 2.17 2.19 2.05 397,600 2.06 8.93
16-01-22 2.20 2.25 2.12 748,700 2.17 9.41
16-01-21 2.09 2.25 2.04 719,900 2.18 9.45
16-01-20 2.01 2.03 1.87 816,700 2.02 8.76
16-01-19 2.17 2.18 2.04 756,900 2.09 9.06
16-01-15 2.04 2.09 1.98 895,100 2.03 8.80
Date Open High Low Vol Cls adjCls
16-01-14 2.20 2.21 2.12 930,500 2.14 9.28
16-01-13 2.15 2.33 2.12 768,800 2.16 9.36
16-01-12 2.29 2.31 2.06 1,070,900 2.15 9.32
16-01-11 2.42 2.44 2.32 499,800 2.33 10.10
16-01-08 2.53 2.57 2.40 678,700 2.45 10.62
16-01-07 2.36 2.44 2.33 1,027,200 2.35 10.19
16-01-06 2.56 2.66 2.54 853,300 2.58 11.18
16-01-05 2.84 2.86 2.73 688,900 2.76 11.96
16-01-04 2.91 2.95 2.85 467,500 2.93 12.70
Date Open High Low Vol Cls adjCls
15-12-31 2.93 3.06 2.93 457,700 2.99 12.96
15-12-30 2.92 3.05 2.90 470,300 2.96 12.83
15-12-29 2.89 2.95 2.88 355,900 2.93 12.70
15-12-28 2.86 2.93 2.82 457,600 2.90 12.57
15-12-24 2.90 2.97 2.87 199,800 2.96 12.83
15-12-23 2.90 2.96 2.89 417,900 2.93 12.70
15-12-22 2.93 2.93 2.84 445,200 2.86 12.40
15-12-21 3.01 3.03 2.89 699,800 2.93 12.70
15-12-18 2.92 3.15 2.92 3,909,300 3.03 13.13
Date Open High Low Vol Cls adjCls
15-12-17 3.06 3.07 2.91 437,500 2.93 12.70
15-12-16 2.92 3.06 2.89 527,700 3.03 13.13
15-12-15 2.87 3.07 2.85 653,100 3.01 12.83
15-12-14 2.79 2.89 2.68 695,700 2.88 12.28
15-12-11 2.96 2.98 2.82 507,600 2.87 12.23
15-12-10 2.98 3.05 2.95 320,700 2.99 12.74
15-12-09 3.00 3.05 2.93 561,700 2.98 12.70
15-12-08 2.97 3.00 2.89 745,800 2.93 12.49
15-12-07 3.07 3.28 3.02 472,200 3.02 12.87
Date Open High Low Vol Cls adjCls
15-12-04 2.99 3.14 2.99 743,700 3.11 13.26
15-12-03 3.03 3.07 2.89 406,900 2.92 12.45
15-12-02 3.01 3.05 2.87 378,400 2.97 12.66
15-12-01 2.85 3.02 2.83 439,400 2.98 12.70
15-11-30 2.98 3.03 2.93 319,000 3.03 12.92
15-11-27 2.92 3.01 2.89 236,500 2.97 12.66
15-11-25 3.04 3.09 2.93 516,900 3.08 13.13
15-11-24 3.10 3.19 3.01 489,500 3.08 13.13
15-11-23 2.90 2.90 2.72 372,000 2.88 12.28
Date Open High Low Vol Cls adjCls
15-11-20 2.92 2.94 2.85 160,600 2.88 12.28
15-11-19 2.94 2.96 2.84 197,900 2.88 12.28
15-11-18 2.95 2.96 2.82 295,300 2.91 12.40
15-11-17 3.12 3.13 2.92 320,800 3.00 12.79
15-11-16 3.04 3.15 2.98 197,900 3.15 13.43
15-11-13 2.98 3.12 2.88 297,400 3.05 13.00
15-11-12 2.98 3.04 2.97 182,400 2.99 12.74
15-11-11 3.11 3.19 3.04 308,800 3.11 13.26
15-11-10 3.32 3.34 3.20 177,900 3.28 13.98
Date Open High Low Vol Cls adjCls
15-11-09 3.35 3.41 3.25 328,300 3.31 14.11
15-11-06 3.20 3.26 3.17 156,600 3.25 13.85
15-11-05 3.20 3.21 3.11 195,800 3.16 13.47
15-11-04 3.31 3.32 3.19 212,400 3.20 13.64
15-11-03 3.25 3.33 3.24 262,600 3.33 14.19
15-11-02 3.26 3.30 3.12 377,500 3.22 13.73
15-10-30 3.07 3.18 3.02 273,500 3.16 13.47
15-10-29 3.02 3.11 2.97 293,300 3.01 12.83
15-10-28 2.95 3.10 2.91 278,900 3.08 13.13
Date Open High Low Vol Cls adjCls
15-10-27 2.99 3.02 2.90 284,800 2.96 12.62
15-10-26 3.06 3.11 3.01 162,600 3.03 12.92
15-10-23 3.05 3.11 3.01 192,900 3.06 13.04
15-10-22 3.06 3.15 3.05 210,000 3.10 13.21
15-10-21 3.13 3.18 3.06 215,100 3.09 13.17
15-10-20 3.04 3.13 3.00 247,100 3.13 13.34
15-10-19 3.22 3.24 3.01 537,000 3.08 13.13
15-10-16 3.30 3.32 3.18 592,400 3.30 14.07
15-10-15 3.23 3.28 3.18 354,000 3.28 13.98
Date Open High Low Vol Cls adjCls
15-10-14 3.30 3.34 3.14 433,300 3.22 13.73
15-10-13 3.27 3.32 3.18 329,600 3.23 13.77
15-10-12 3.30 3.33 3.15 356,700 3.22 13.73
15-10-09 3.24 3.29 3.11 467,300 3.17 13.51
15-10-08 3.15 3.20 3.12 311,800 3.18 13.55
15-10-07 3.09 3.09 2.93 296,200 3.04 12.96
15-10-06 3.10 3.17 3.03 447,200 3.13 13.34
15-10-05 3.06 3.07 2.97 489,200 3.03 12.92
15-10-02 2.73 2.90 2.71 354,500 2.89 12.32
Date Open High Low Vol Cls adjCls
15-10-01 2.76 2.79 2.67 244,900 2.72 11.59
15-09-30 2.63 2.73 2.60 282,000 2.69 11.47
15-09-29 2.58 2.62 2.49 178,200 2.50 10.66
15-09-28 2.61 2.64 2.49 295,700 2.52 10.74
15-09-25 2.72 2.75 2.59 370,800 2.59 11.04
15-09-24 2.72 2.77 2.63 210,200 2.70 11.51
15-09-23 2.84 2.85 2.67 253,600 2.74 11.68
15-09-22 2.82 2.88 2.79 162,300 2.86 12.19
15-09-21 2.93 2.99 2.81 245,700 2.89 12.32
Date Open High Low Vol Cls adjCls
15-09-18 2.92 3.00 2.89 359,400 2.90 12.36
15-09-17 2.83 2.91 2.81 390,200 2.88 12.28
15-09-16 2.69 2.78 2.68 345,800 2.77 11.81
15-09-15 2.59 2.66 2.58 140,100 2.65 11.30
15-09-14 2.61 2.62 2.54 199,300 2.60 11.08
15-09-11 2.64 2.71 2.56 221,800 2.69 11.47
15-09-10 2.65 2.69 2.60 161,100 2.68 11.42
15-09-09 2.70 2.73 2.60 261,500 2.65 11.30
15-09-08 2.73 2.75 2.66 221,800 2.71 11.55
Date Open High Low Vol Cls adjCls
15-09-04 2.65 2.72 2.64 221,000 2.70 11.51
15-09-03 2.75 2.75 2.64 387,900 2.70 11.51
15-09-02 2.62 2.65 2.55 174,100 2.64 11.25
15-09-01 2.60 2.64 2.54 239,500 2.55 10.87
15-08-31 2.61 2.75 2.58 247,900 2.66 11.34
15-08-28 2.57 2.70 2.55 304,000 2.70 11.51
15-08-27 2.57 2.63 2.47 508,900 2.55 10.87
15-08-26 2.53 2.57 2.38 554,700 2.50 10.66
15-08-25 2.36 2.38 2.30 274,600 2.32 9.89
Date Open High Low Vol Cls adjCls
15-08-24 2.17 2.34 2.08 634,300 2.22 9.46
15-08-21 2.39 2.43 2.28 456,300 2.35 10.02
15-08-20 2.51 2.53 2.36 348,500 2.40 10.23
15-08-19 2.67 2.67 2.52 220,800 2.55 10.87
15-08-18 2.68 2.70 2.63 236,100 2.67 11.38
15-08-17 2.61 2.75 2.58 260,900 2.69 11.47
15-08-14 2.55 2.56 2.50 223,000 2.52 10.74
15-08-13 2.53 2.59 2.47 345,600 2.59 11.04
15-08-12 2.56 2.58 2.46 458,400 2.49 10.61
Date Open High Low Vol Cls adjCls
15-08-11 2.61 2.66 2.58 213,100 2.61 11.13
15-08-10 2.62 2.65 2.51 576,200 2.64 11.25
15-08-07 2.82 2.84 2.75 241,100 2.81 11.98
15-08-06 2.76 2.91 2.75 281,900 2.90 12.36
15-08-05 2.90 2.90 2.75 412,500 2.83 12.06
15-08-04 2.96 3.04 2.92 267,000 2.95 12.57
15-08-03 2.99 3.00 2.87 449,300 2.95 12.57
15-07-31 3.09 3.16 3.00 516,000 3.09 13.17
15-07-30 3.22 3.22 3.12 281,300 3.17 13.51
Date Open High Low Vol Cls adjCls
15-07-29 3.16 3.30 3.14 506,000 3.30 14.07
15-07-28 3.10 3.15 3.04 320,600 3.11 13.26
15-07-27 3.19 3.19 2.99 464,200 3.05 13.00
15-07-24 3.09 3.16 3.05 323,700 3.12 13.30
15-07-23 3.25 3.34 3.01 899,400 3.16 13.47
15-07-22 3.08 3.40 3.06 1,447,100 3.35 14.28
15-07-21 3.09 3.13 2.91 1,535,600 2.99 12.74
15-07-20 2.70 2.75 2.64 821,700 2.73 11.64
15-07-17 2.54 2.57 2.49 318,800 2.52 10.74
Date Open High Low Vol Cls adjCls
15-07-16 2.57 2.57 2.46 384,000 2.52 10.74
15-07-15 2.53 2.58 2.48 499,800 2.56 10.91
15-07-14 2.40 2.46 2.38 432,200 2.42 10.32
15-07-13 2.40 2.42 2.35 237,900 2.37 10.10
15-07-10 2.42 2.43 2.32 526,700 2.41 10.27
15-07-09 2.37 2.43 2.32 439,700 2.33 9.93
15-07-08 2.33 2.34 2.21 738,400 2.24 9.55
15-07-07 2.37 2.38 2.31 662,400 2.37 10.10
15-07-06 2.43 2.44 2.38 618,300 2.42 10.32
Date Open High Low Vol Cls adjCls
15-07-02 2.45 2.53 2.38 1,017,800 2.41 10.27
15-07-01 2.55 2.60 2.48 437,500 2.58 11.00
15-06-30 2.59 2.59 2.41 422,000 2.44 10.40
15-06-29 2.62 2.67 2.54 370,800 2.56 10.91
15-06-26 2.69 2.72 2.63 752,500 2.68 11.42
15-06-25 2.80 2.81 2.63 521,100 2.67 11.38
15-06-24 2.76 2.82 2.74 281,300 2.80 11.93
15-06-23 2.74 2.81 2.71 252,500 2.80 11.93
15-06-22 2.81 2.85 2.76 278,800 2.79 11.89
Date Open High Low Vol Cls adjCls
15-06-19 2.73 2.78 2.72 347,100 2.74 11.68
15-06-18 2.72 2.75 2.69 466,300 2.72 11.59
15-06-17 2.76 2.77 2.63 473,300 2.67 11.38
15-06-16 2.75 2.82 2.67 540,800 2.72 11.59
15-06-15 2.83 2.87 2.76 499,800 2.80 11.93
15-06-12 2.75 2.96 2.68 1,045,600 2.95 12.57
15-06-11 2.90 2.93 2.82 462,200 2.87 12.23
15-06-10 2.81 2.90 2.76 432,400 2.90 12.36
15-06-09 2.76 2.80 2.73 231,100 2.77 11.81
Date Open High Low Vol Cls adjCls
15-06-08 2.80 2.82 2.73 376,600 2.75 11.72
15-06-05 2.73 2.79 2.71 322,800 2.73 11.64
15-06-04 2.79 2.85 2.66 491,900 2.71 11.55
15-06-03 2.80 2.88 2.76 501,200 2.85 12.15
15-06-02 2.71 2.89 2.67 684,400 2.88 12.28
15-06-01 2.65 2.77 2.61 887,500 2.74 11.68
15-05-29 2.87 2.87 2.50 2,193,700 2.58 11.00
15-05-28 2.97 3.12 2.87 953,000 3.06 13.04
15-05-27 2.94 3.13 2.92 907,500 2.99 12.74
Date Open High Low Vol Cls adjCls
15-05-26 2.85 2.92 2.80 581,800 2.85 12.15
15-05-22 2.91 3.04 2.84 1,209,500 2.99 12.74
15-05-21 2.66 2.78 2.65 335,300 2.73 11.64
15-05-20 2.65 2.75 2.62 392,600 2.68 11.42
15-05-19 2.70 2.72 2.55 569,300 2.64 11.25
15-05-18 2.80 2.81 2.70 815,000 2.71 11.55
15-05-15 2.64 2.84 2.52 1,081,700 2.80 11.93
15-05-14 2.43 2.59 2.43 761,300 2.58 11.00
15-05-13 2.45 2.48 2.35 445,400 2.41 10.27
Date Open High Low Vol Cls adjCls
15-05-12 2.40 2.49 2.36 447,600 2.38 10.14
15-05-11 2.45 2.48 2.31 548,600 2.36 10.06
15-05-08 2.48 2.51 2.38 363,500 2.42 10.32
15-05-07 2.44 2.46 2.35 383,100 2.36 10.06
15-05-06 2.50 2.55 2.32 612,900 2.41 10.27
15-05-05 2.51 2.61 2.45 409,900 2.48 10.57
15-05-04 2.55 2.59 2.46 306,600 2.49 10.61
15-05-01 2.51 2.56 2.42 369,200 2.50 10.66
15-04-30 2.62 2.63 2.51 412,700 2.56 10.91
Date Open High Low Vol Cls adjCls
15-04-29 2.60 2.61 2.45 476,200 2.48 10.57
15-04-28 2.62 2.68 2.59 403,300 2.64 11.25
15-04-27 2.67 2.76 2.60 398,000 2.62 11.17
15-04-24 2.72 2.74 2.64 368,700 2.71 11.55
15-04-23 2.81 2.83 2.75 417,500 2.80 11.93
15-04-22 2.95 2.95 2.71 748,200 2.77 11.81
15-04-21 3.03 3.05 2.91 685,200 2.97 12.66
15-04-20 2.83 2.93 2.75 390,700 2.90 12.36
15-04-17 2.78 2.87 2.76 514,600 2.81 11.98
Date Open High Low Vol Cls adjCls
15-04-16 2.96 2.96 2.74 782,600 2.85 12.15
15-04-15 3.07 3.12 2.90 1,169,800 2.93 12.49
15-04-14 2.87 3.08 2.84 1,214,900 2.97 12.66
15-04-13 2.87 2.94 2.70 1,805,800 2.83 12.06
15-04-10 2.40 2.67 2.40 1,160,200 2.63 11.21
15-04-09 2.34 2.39 2.26 368,400 2.31 9.85
15-04-08 2.33 2.41 2.20 599,500 2.32 9.89
15-04-07 2.26 2.35 2.22 326,600 2.26 9.63
15-04-06 2.40 2.40 2.20 490,000 2.25 9.59
Date Open High Low Vol Cls adjCls
15-04-02 2.21 2.38 2.20 369,500 2.38 10.14
15-04-01 2.25 2.28 2.17 247,000 2.24 9.55
15-03-31 2.20 2.28 2.19 305,600 2.24 9.55
15-03-30 2.35 2.37 2.17 484,300 2.23 9.51
15-03-27 2.38 2.42 2.30 377,100 2.37 10.10
15-03-26 2.41 2.44 2.35 220,300 2.39 10.19
15-03-25 2.47 2.50 2.31 390,300 2.31 9.85
15-03-24 2.46 2.48 2.41 243,600 2.46 10.49
15-03-23 2.47 2.48 2.38 241,000 2.40 10.23
Date Open High Low Vol Cls adjCls
15-03-20 2.55 2.57 2.40 431,700 2.40 10.23
15-03-19 2.49 2.60 2.48 281,400 2.54 10.83
15-03-18 2.37 2.51 2.36 278,500 2.50 10.66
15-03-17 2.48 2.49 2.36 208,400 2.39 10.19
15-03-16 2.43 2.53 2.40 385,700 2.48 10.57
15-03-13 2.48 2.50 2.41 144,300 2.45 10.44
15-03-12 2.45 2.52 2.44 222,700 2.50 10.66
15-03-11 2.36 2.44 2.36 221,300 2.40 10.23
15-03-10 2.45 2.49 2.35 341,500 2.35 10.02
Date Open High Low Vol Cls adjCls
15-03-09 2.47 2.56 2.47 225,500 2.47 10.53
15-03-06 2.54 2.56 2.45 284,300 2.49 10.61
15-03-05 2.57 2.64 2.51 234,600 2.56 10.91
15-03-04 2.52 2.60 2.51 216,800 2.60 11.08
15-03-03 2.52 2.60 2.46 221,600 2.58 11.00
15-03-02 2.45 2.57 2.45 291,600 2.55 10.87
15-02-27 2.64 2.68 2.49 653,200 2.51 10.70
15-02-26 2.83 2.86 2.66 1,129,400 2.78 11.85
15-02-25 2.43 2.49 2.36 421,400 2.43 10.36
Date Open High Low Vol Cls adjCls
15-02-24 2.48 2.52 2.44 575,200 2.45 10.44
15-02-23 2.61 2.68 2.53 274,800 2.61 11.13
15-02-20 2.69 2.74 2.56 500,400 2.66 11.34
15-02-19 2.84 2.86 2.72 460,700 2.74 11.68
15-02-18 2.75 2.82 2.73 259,200 2.82 12.02
15-02-17 2.86 2.88 2.75 585,300 2.79 11.89
15-02-13 2.94 3.08 2.92 638,100 2.96 12.62
15-02-12 2.81 2.94 2.79 366,900 2.89 12.32
15-02-11 2.76 2.92 2.72 366,100 2.91 12.40
Date Open High Low Vol Cls adjCls
15-02-10 2.85 2.92 2.75 316,400 2.80 11.93
15-02-09 2.60 2.92 2.58 789,700 2.90 12.36
15-02-06 2.71 2.80 2.55 401,800 2.60 11.08
15-02-05 2.66 2.84 2.62 749,400 2.73 11.64
15-02-04 2.49 2.63 2.40 495,800 2.60 11.08
15-02-03 2.71 2.71 2.45 585,300 2.52 10.74
15-02-02 2.52 2.83 2.48 1,067,100 2.61 11.13
15-01-30 2.36 2.44 2.29 669,000 2.31 9.85
15-01-29 2.83 2.84 2.35 1,654,600 2.43 10.36
Date Open High Low Vol Cls adjCls
15-01-28 3.11 3.20 2.96 714,400 2.99 12.74
15-01-27 3.27 3.40 3.10 776,800 3.12 13.30
15-01-26 3.19 3.27 3.10 765,900 3.26 13.90
15-01-23 3.12 3.17 2.95 857,200 3.07 13.09
15-01-22 3.02 3.19 2.92 1,171,700 3.03 12.92
15-01-21 3.35 3.40 2.93 1,649,600 2.97 12.66
15-01-20 3.46 3.67 3.39 1,723,800 3.54 15.09
15-01-16 3.27 3.42 3.21 1,013,500 3.35 14.28
15-01-15 3.52 3.65 3.25 1,835,400 3.39 14.45
Date Open High Low Vol Cls adjCls
15-01-14 3.81 3.90 3.53 1,510,100 3.80 16.20
15-01-13 4.51 4.52 3.83 2,618,100 4.04 17.22
15-01-12 4.08 5.05 4.00 4,071,400 4.63 19.74
15-01-09 3.82 4.25 3.71 2,294,500 3.94 16.79
15-01-08 3.44 3.90 3.27 1,409,500 3.76 16.03
15-01-07 3.42 3.55 3.16 1,414,000 3.36 14.32
15-01-06 2.92 3.27 2.83 2,164,200 3.16 13.47
15-01-05 2.47 2.67 2.41 256,200 2.56 10.91
15-01-02 2.55 2.64 2.43 191,900 2.51 10.70
Date Open High Low Vol Cls adjCls
14-12-31 2.55 2.67 2.50 241,100 2.51 10.70
14-12-30 2.40 2.70 2.39 368,700 2.59 11.04
14-12-29 2.46 2.47 2.35 176,300 2.40 10.23
14-12-26 2.45 2.58 2.40 180,600 2.46 10.49
14-12-24 2.41 2.45 2.33 90,200 2.43 10.36
14-12-23 2.44 2.47 2.31 294,600 2.44 10.40
14-12-22 2.71 2.71 2.43 402,400 2.51 10.70
14-12-19 2.65 2.72 2.44 706,400 2.61 11.13
14-12-18 2.60 2.64 2.49 491,400 2.62 11.17
Date Open High Low Vol Cls adjCls
14-12-17 2.16 2.40 2.06 689,700 2.29 9.76
14-12-16 2.53 2.64 2.26 1,077,400 2.29 9.76
14-12-15 2.55 2.95 2.53 1,966,700 2.87 12.23
14-12-12 2.03 2.34 1.88 1,421,300 2.25 9.59
14-12-11 1.57 1.74 1.51 468,100 1.63 6.95
14-12-10 1.42 1.46 1.41 278,500 1.42 6.05
14-12-09 1.37 1.41 1.36 164,300 1.40 5.97
14-12-08 1.40 1.40 1.33 222,100 1.34 5.71
14-12-05 1.37 1.37 1.34 92,800 1.35 5.75
Date Open High Low Vol Cls adjCls
14-12-04 1.33 1.38 1.33 129,100 1.35 5.75
14-12-03 1.40 1.43 1.33 235,700 1.34 5.71
14-12-02 1.33 1.45 1.33 256,900 1.41 6.01
14-12-01 1.37 1.44 1.35 379,700 1.36 5.80
14-11-28 1.21 1.26 1.21 185,200 1.24 5.29
14-11-26 1.22 1.25 1.22 164,500 1.22 5.20
14-11-25 1.28 1.29 1.19 444,800 1.25 5.33
14-11-24 1.37 1.38 1.33 180,000 1.33 5.67
14-11-21 1.38 1.38 1.32 232,200 1.35 5.75
Date Open High Low Vol Cls adjCls
14-11-20 1.31 1.32 1.27 105,900 1.31 5.58
14-11-19 1.30 1.31 1.26 101,300 1.30 5.54
14-11-18 1.35 1.38 1.30 196,400 1.31 5.58
14-11-17 1.30 1.33 1.30 130,400 1.32 5.63
14-11-14 1.31 1.31 1.27 178,500 1.31 5.58
14-11-13 1.33 1.35 1.30 101,800 1.30 5.54
14-11-12 1.35 1.35 1.29 106,000 1.33 5.67
14-11-11 1.38 1.39 1.32 129,700 1.34 5.71
14-11-10 1.43 1.43 1.36 86,000 1.38 5.88
Date Open High Low Vol Cls adjCls
14-11-07 1.41 1.42 1.38 128,100 1.40 5.97
14-11-06 1.40 1.40 1.35 112,800 1.40 5.97
14-11-05 1.42 1.43 1.37 75,600 1.39 5.92
14-11-04 1.41 1.44 1.34 134,300 1.39 5.92
14-11-03 1.46 1.48 1.42 195,500 1.43 6.10
14-10-31 1.41 1.43 1.39 171,200 1.41 6.01
14-10-30 1.42 1.44 1.37 145,900 1.40 5.97
14-10-29 1.49 1.50 1.38 259,000 1.39 5.92
14-10-28 1.60 1.71 1.45 427,000 1.47 6.27
Date Open High Low Vol Cls adjCls
14-10-27 1.60 1.61 1.48 159,100 1.49 6.35
14-10-24 1.66 1.67 1.56 97,300 1.61 6.86
14-10-23 1.71 1.72 1.64 62,400 1.66 7.08
14-10-22 1.73 1.77 1.65 181,600 1.65 7.03
14-10-21 1.67 1.74 1.67 97,600 1.72 7.33
14-10-20 1.62 1.73 1.60 110,000 1.65 7.03
14-10-17 1.64 1.79 1.58 363,800 1.61 6.86
14-10-16 1.44 1.66 1.44 411,900 1.56 6.65
14-10-15 1.36 1.49 1.32 148,800 1.48 6.31
Date Open High Low Vol Cls adjCls
14-10-14 1.35 1.45 1.35 109,000 1.39 5.92
14-10-13 1.42 1.44 1.32 111,300 1.35 5.75
14-10-10 1.39 1.45 1.35 96,800 1.37 5.84
14-10-09 1.40 1.48 1.39 179,200 1.45 6.18
14-10-08 1.31 1.39 1.28 197,600 1.38 5.88
14-10-07 1.35 1.38 1.29 123,800 1.30 5.54
14-10-06 1.41 1.42 1.37 61,500 1.38 5.88
14-10-03 1.45 1.45 1.40 96,800 1.41 6.01
14-10-02 1.47 1.49 1.43 209,200 1.46 6.22
Date Open High Low Vol Cls adjCls
14-10-01 1.38 1.48 1.34 475,100 1.44 6.14
14-09-30 1.30 1.30 1.24 109,000 1.26 5.37
14-09-29 1.28 1.30 1.24 66,800 1.27 5.41
14-09-26 1.20 1.25 1.18 192,400 1.25 5.33
14-09-25 1.28 1.29 1.19 110,000 1.19 5.07
14-09-24 1.28 1.29 1.26 60,800 1.26 5.37
14-09-23 1.26 1.28 1.24 114,200 1.25 5.33
14-09-22 1.36 1.36 1.26 191,500 1.29 5.50
14-09-19 1.43 1.45 1.32 293,800 1.39 5.92
Date Open High Low Vol Cls adjCls
14-09-18 1.47 1.47 1.40 118,800 1.42 6.05
14-09-17 1.53 1.55 1.42 249,000 1.46 6.22
14-09-16 1.50 1.61 1.50 221,400 1.56 6.65
14-09-15 1.53 1.56 1.48 163,500 1.49 6.35
14-09-12 1.59 1.61 1.51 123,000 1.56 6.65
14-09-11 1.59 1.63 1.58 90,300 1.59 6.78
14-09-10 1.57 1.61 1.57 130,900 1.60 6.82
14-09-09 1.60 1.61 1.57 113,000 1.58 6.73
14-09-08 1.66 1.69 1.59 194,000 1.62 6.91
Date Open High Low Vol Cls adjCls
14-09-05 1.58 1.69 1.53 434,100 1.63 6.95
14-09-04 1.80 1.80 1.51 758,400 1.55 6.61
14-09-03 2.01 2.01 1.76 615,700 1.78 7.59
14-09-02 2.00 2.03 2.00 234,900 2.02 8.61
14-08-29 2.12 2.12 1.99 682,200 2.05 8.74
14-08-28 2.38 2.40 2.18 656,300 2.25 9.59
14-08-27 2.57 2.62 2.56 112,600 2.58 11.00
14-08-26 2.59 2.70 2.45 242,800 2.56 10.91
14-08-25 2.60 2.61 2.56 50,600 2.58 11.00
Date Open High Low Vol Cls adjCls
14-08-22 2.58 2.62 2.55 101,800 2.60 11.08
14-08-21 2.66 2.70 2.46 176,600 2.54 10.83
14-08-20 2.63 2.73 2.61 144,400 2.65 11.30
14-08-19 2.66 2.67 2.52 136,700 2.58 11.00
14-08-18 2.72 2.75 2.64 88,300 2.67 11.38
14-08-15 2.70 2.77 2.61 203,500 2.68 11.42
14-08-14 2.59 2.65 2.52 163,100 2.58 11.00
14-08-13 2.34 2.51 2.34 103,600 2.44 10.40
14-08-12 2.35 2.37 2.32 59,300 2.33 9.93
Date Open High Low Vol Cls adjCls
14-08-11 2.24 2.41 2.24 135,200 2.36 10.06
14-08-08 2.24 2.26 2.19 102,000 2.20 9.38
14-08-07 2.30 2.33 2.20 136,900 2.24 9.55
14-08-06 2.32 2.37 2.31 58,300 2.35 10.02
14-08-05 2.41 2.43 2.35 66,500 2.39 10.19
14-08-04 2.36 2.43 2.32 82,200 2.43 10.36
14-08-01 2.40 2.43 2.29 127,900 2.38 10.14
14-07-31 2.45 2.51 2.41 124,300 2.41 10.27
14-07-30 2.49 2.54 2.46 52,400 2.52 10.74
Date Open High Low Vol Cls adjCls
14-07-29 2.48 2.52 2.43 108,600 2.49 10.61
14-07-28 2.56 2.56 2.43 142,100 2.44 10.40
14-07-25 2.53 2.56 2.49 96,600 2.56 10.91
14-07-24 2.69 2.70 2.54 101,000 2.57 10.95
14-07-23 2.75 2.75 2.57 120,000 2.65 11.30
14-07-22 2.63 2.71 2.61 165,400 2.70 11.51
14-07-21 2.56 2.63 2.51 91,600 2.59 11.04
14-07-18 2.50 2.62 2.50 141,500 2.58 11.00
14-07-17 2.54 2.58 2.44 132,900 2.47 10.53
Date Open High Low Vol Cls adjCls
14-07-16 2.65 2.66 2.55 119,700 2.57 10.95
14-07-15 2.65 2.68 2.58 131,300 2.63 11.21
14-07-14 2.63 2.76 2.63 130,900 2.74 11.68
14-07-11 2.55 2.73 2.51 161,100 2.67 11.38
14-07-10 2.52 2.54 2.45 146,900 2.50 10.66
14-07-09 2.61 2.65 2.55 114,900 2.57 10.95
14-07-08 2.72 2.73 2.57 158,200 2.59 11.04
14-07-07 2.83 2.84 2.70 138,200 2.72 11.59
14-07-03 2.88 2.89 2.78 135,900 2.80 11.93
Date Open High Low Vol Cls adjCls
14-07-02 2.97 3.05 2.88 165,900 2.92 12.45
14-07-01 2.88 3.05 2.88 494,700 2.95 12.57
14-06-30 2.90 2.94 2.86 162,300 2.92 12.45
14-06-27 2.86 2.97 2.85 364,300 2.94 12.53
14-06-26 2.99 2.99 2.82 111,600 2.88 12.28
14-06-25 3.01 3.08 2.82 355,400 2.91 12.40
14-06-24 3.10 3.16 2.92 470,200 2.97 12.66
14-06-23 2.94 3.12 2.88 530,700 2.92 12.45
14-06-20 2.55 2.99 2.55 967,800 2.88 12.28
Date Open High Low Vol Cls adjCls
14-06-19 2.48 2.53 2.46 182,900 2.52 10.74
14-06-18 2.47 2.53 2.44 147,700 2.51 10.70
14-06-17 2.34 2.53 2.33 197,200 2.51 10.70
14-06-16 2.38 2.41 2.31 106,000 2.41 10.27
14-06-13 2.38 2.43 2.37 92,400 2.40 10.23
14-06-12 2.42 2.43 2.34 111,700 2.36 10.06
14-06-11 2.46 2.48 2.37 129,800 2.40 10.23
14-06-10 2.57 2.58 2.50 115,500 2.51 10.70
14-06-09 2.50 2.54 2.45 135,600 2.54 10.83
Date Open High Low Vol Cls adjCls
14-06-06 2.51 2.55 2.46 199,100 2.49 10.61
14-06-05 2.40 2.44 2.35 120,200 2.44 10.40
14-06-04 2.34 2.41 2.32 126,600 2.38 10.14
14-06-03 2.37 2.37 2.26 111,700 2.31 9.85
14-06-02 2.27 2.37 2.23 229,400 2.36 10.06
14-05-30 2.40 2.42 2.22 245,400 2.26 9.63
14-05-29 2.32 2.44 2.32 183,000 2.42 10.32
14-05-28 2.38 2.38 2.23 346,600 2.32 9.89
14-05-27 2.68 2.68 2.36 661,800 2.39 10.19
Date Open High Low Vol Cls adjCls
14-05-23 2.75 2.86 2.75 101,800 2.86 12.19
14-05-22 2.73 2.85 2.73 108,600 2.75 11.72
14-05-21 2.83 2.85 2.74 92,800 2.79 11.89
14-05-20 2.86 2.87 2.75 139,700 2.82 12.02
14-05-19 2.84 2.94 2.84 118,900 2.90 12.36
14-05-16 2.89 2.93 2.81 96,400 2.93 12.49
14-05-15 2.91 2.93 2.85 144,000 2.90 12.36
14-05-14 2.89 2.97 2.83 195,100 2.85 12.15
14-05-13 2.98 3.04 2.93 129,900 2.96 12.62
Date Open High Low Vol Cls adjCls
14-05-12 2.99 3.08 2.95 131,100 3.02 12.87
14-05-09 2.88 2.95 2.86 75,900 2.94 12.53
14-05-08 3.01 3.05 2.88 205,400 2.89 12.32
14-05-07 3.01 3.07 2.90 187,600 2.99 12.74
14-05-06 3.16 3.17 3.01 201,100 3.02 12.87
14-05-05 3.22 3.27 3.05 220,500 3.15 13.43
14-05-02 3.38 3.43 3.30 101,600 3.30 14.07
14-05-01 3.40 3.50 3.35 88,200 3.36 14.32
14-04-30 3.30 3.45 3.25 133,700 3.40 14.49
Date Open High Low Vol Cls adjCls
14-04-29 3.39 3.39 3.30 84,400 3.31 14.11
14-04-28 3.43 3.45 3.30 138,000 3.37 14.36
14-04-25 3.56 3.60 3.45 108,900 3.46 14.75
14-04-24 3.63 3.71 3.53 103,200 3.60 15.34
14-04-23 3.57 3.69 3.53 98,200 3.62 15.43
14-04-22 3.62 3.71 3.60 118,100 3.65 15.56
14-04-21 3.67 3.74 3.61 87,400 3.63 15.47
14-04-17 3.71 3.77 3.64 117,300 3.69 15.73
14-04-16 3.33 3.77 3.33 296,900 3.73 15.90
Date Open High Low Vol Cls adjCls
14-04-15 3.43 3.43 3.16 296,000 3.34 14.24
14-04-14 3.59 3.62 3.45 186,000 3.50 14.92
14-04-11 3.71 3.74 3.60 191,500 3.61 15.39
14-04-10 3.95 3.99 3.75 236,800 3.79 16.15
14-04-09 3.90 4.03 3.83 187,500 4.02 17.14
14-04-08 3.89 3.93 3.76 184,900 3.87 16.50
14-04-07 3.94 3.97 3.80 271,700 3.93 16.75
14-04-04 3.96 4.13 3.80 455,700 3.93 16.75
14-04-03 4.07 4.08 3.90 197,000 3.93 16.75
Date Open High Low Vol Cls adjCls
14-04-02 4.07 4.11 3.91 257,200 4.10 17.48
14-04-01 3.92 4.05 3.92 164,100 4.03 17.18
14-03-31 3.78 3.95 3.78 214,100 3.93 16.75
14-03-28 3.67 3.83 3.66 128,300 3.75 15.98
14-03-27 3.62 3.69 3.54 123,300 3.61 15.39
14-03-26 3.85 3.88 3.61 165,500 3.62 15.43
14-03-25 3.93 3.96 3.77 113,500 3.80 16.20
14-03-24 4.00 4.04 3.76 232,000 3.89 16.58
14-03-21 3.91 4.00 3.85 286,800 3.99 17.01
Date Open High Low Vol Cls adjCls
14-03-20 3.94 3.95 3.87 74,800 3.91 16.67
14-03-19 4.01 4.06 3.87 136,600 3.93 16.75
14-03-18 3.92 4.08 3.89 213,900 4.04 17.22
14-03-17 3.89 3.94 3.86 198,200 3.87 16.50
14-03-14 3.81 3.86 3.72 287,200 3.76 16.03
14-03-13 3.94 4.01 3.88 301,000 3.89 16.58
14-03-12 3.97 3.99 3.85 183,100 3.92 16.71
14-03-11 4.12 4.22 3.97 244,300 4.02 17.14
14-03-10 4.15 4.18 4.05 133,100 4.11 17.52
Date Open High Low Vol Cls adjCls
14-03-07 4.39 4.43 4.13 243,900 4.17 17.77
14-03-06 4.51 4.57 4.33 220,800 4.37 18.63
14-03-05 4.50 4.59 4.41 228,300 4.47 19.05
14-03-04 4.26 4.46 4.26 340,200 4.36 18.58
14-03-03 4.24 4.31 4.09 321,900 4.14 17.65
14-02-28 4.29 4.64 4.21 571,400 4.41 18.80
14-02-27 4.40 4.40 4.04 345,200 4.22 17.99
14-02-26 4.19 4.41 4.18 399,200 4.34 18.50
14-02-25 4.13 4.20 4.01 310,100 4.20 17.90
Date Open High Low Vol Cls adjCls
14-02-24 4.12 4.17 4.03 348,700 4.17 17.77
14-02-21 3.95 4.01 3.87 229,700 3.92 16.71
14-02-20 3.71 3.81 3.71 161,500 3.77 16.07
14-02-19 3.89 3.95 3.71 309,800 3.73 15.90
14-02-18 4.04 4.08 3.87 266,500 3.93 16.75
14-02-14 3.99 4.10 3.91 421,700 4.08 17.39
14-02-13 3.86 3.87 3.71 216,600 3.82 16.28
14-02-12 3.66 3.89 3.58 337,700 3.84 16.37
14-02-11 3.88 3.88 3.47 701,300 3.57 15.22
Date Open High Low Vol Cls adjCls
14-02-10 3.99 4.02 3.85 215,900 3.86 16.45
14-02-07 4.01 4.10 3.93 264,100 3.95 16.84
14-02-06 3.97 4.07 3.95 221,700 4.00 17.05
14-02-05 3.92 3.99 3.79 193,900 3.95 16.84
14-02-04 3.90 4.03 3.85 211,100 3.94 16.79
14-02-03 4.14 4.19 3.84 336,500 3.88 16.54
14-01-31 4.14 4.27 4.12 183,500 4.13 17.60
14-01-30 4.23 4.50 4.18 357,900 4.32 18.41
14-01-29 4.10 4.32 4.04 387,500 4.10 17.48
Date Open High Low Vol Cls adjCls
14-01-28 4.30 4.45 4.30 242,000 4.36 18.58
14-01-27 4.62 4.62 4.16 499,200 4.32 18.41
14-01-24 4.90 4.95 4.51 585,100 4.67 19.91
14-01-23 5.03 5.07 4.88 609,500 5.04 21.48
14-01-22 5.04 5.04 4.77 614,500 4.83 20.59
14-01-21 5.10 5.12 4.78 771,500 5.06 21.57
14-01-17 4.95 4.97 4.56 634,500 4.68 19.95
14-01-16 4.83 5.08 4.79 748,400 4.84 20.63
14-01-15 4.51 4.86 4.46 525,600 4.77 20.33
Date Open High Low Vol Cls adjCls
14-01-14 4.60 4.64 4.22 521,800 4.42 18.84
14-01-13 4.69 4.80 4.51 428,000 4.60 19.61
14-01-10 4.79 4.80 4.36 773,600 4.59 19.56
14-01-09 5.16 5.18 4.78 1,511,600 4.91 20.93
14-01-08 4.49 4.78 4.40 874,200 4.61 19.65
14-01-07 4.32 4.54 4.23 771,200 4.36 18.58
14-01-06 4.01 4.25 3.90 685,800 4.14 17.65
14-01-03 3.71 3.93 3.68 392,700 3.80 16.20
14-01-02 3.74 3.76 3.56 277,500 3.59 15.30
Date Open High Low Vol Cls adjCls
13-12-31 3.60 3.85 3.58 266,400 3.74 15.94
13-12-30 3.92 3.94 3.63 344,300 3.69 15.73
13-12-27 3.93 4.05 3.73 459,800 3.86 16.45
13-12-26 3.87 3.93 3.72 367,200 3.85 16.41
13-12-24 3.77 3.95 3.73 275,900 3.78 16.11
13-12-23 3.51 3.75 3.51 309,600 3.73 15.90
13-12-20 3.57 3.81 3.51 405,200 3.58 15.26
13-12-19 3.45 3.65 3.43 376,600 3.63 15.47
13-12-18 3.29 3.31 3.23 128,100 3.30 14.07
Date Open High Low Vol Cls adjCls
13-12-17 3.25 3.33 3.18 170,600 3.31 14.11
13-12-16 3.40 3.41 3.30 146,100 3.31 14.11
13-12-13 3.31 3.45 3.28 196,600 3.40 14.49
13-12-12 3.17 3.45 3.15 304,100 3.33 14.19
13-12-11 3.21 3.27 3.15 143,300 3.17 13.51
13-12-10 3.25 3.29 3.08 255,700 3.15 13.43
13-12-09 3.23 3.35 3.20 196,000 3.28 13.98
13-12-06 3.50 3.53 3.24 455,700 3.31 14.11
13-12-05 3.67 3.85 3.55 462,100 3.56 15.17
Date Open High Low Vol Cls adjCls
13-12-04 3.53 3.79 3.44 428,600 3.78 16.11
13-12-03 3.53 3.53 3.31 659,800 3.50 14.92
13-12-02 3.28 3.47 3.20 1,014,400 3.32 14.15
13-11-29 3.07 3.22 2.94 1,115,300 3.00 12.79
13-11-27 2.64 2.74 2.47 704,300 2.73 11.64
13-11-26 2.40 2.41 2.34 103,600 2.35 10.02
13-11-25 2.43 2.45 2.35 109,500 2.39 10.19
13-11-22 2.41 2.43 2.35 115,200 2.38 10.14
13-11-21 2.46 2.48 2.36 127,600 2.40 10.23
Date Open High Low Vol Cls adjCls
13-11-20 2.48 2.55 2.41 283,800 2.43 10.36
13-11-19 2.49 2.51 2.42 176,800 2.44 10.40
13-11-18 2.50 2.50 2.41 124,600 2.47 10.53
13-11-15 2.49 2.53 2.43 148,500 2.50 10.66
13-11-14 2.48 2.48 2.40 121,200 2.47 10.53
13-11-13 2.45 2.51 2.40 102,000 2.50 10.66
13-11-12 2.48 2.56 2.36 163,500 2.43 10.36
13-11-11 2.59 2.59 2.46 279,200 2.54 10.83
13-11-08 2.28 2.54 2.28 386,900 2.47 10.53
Date Open High Low Vol Cls adjCls
13-11-07 2.31 2.38 2.24 254,200 2.25 9.59
13-11-06 2.34 2.35 2.18 136,600 2.24 9.55
13-11-05 2.30 2.33 2.21 140,800 2.30 9.80
13-11-04 2.40 2.45 2.25 328,200 2.31 9.85
13-11-01 2.31 2.36 2.25 483,800 2.36 10.06
13-10-31 2.12 2.16 2.05 220,800 2.12 9.04
13-10-30 2.20 2.20 2.04 230,100 2.04 8.70
13-10-29 2.22 2.25 2.13 200,200 2.15 9.16
13-10-28 2.28 2.32 2.16 189,100 2.22 9.46
Date Open High Low Vol Cls adjCls
13-10-25 2.28 2.33 2.26 123,300 2.29 9.76
13-10-24 2.33 2.33 2.27 142,400 2.28 9.72
13-10-23 2.36 2.36 2.28 121,800 2.33 9.93
13-10-22 2.32 2.38 2.24 196,500 2.35 10.02
13-10-21 2.39 2.40 2.29 246,100 2.30 9.80
13-10-18 2.26 2.32 2.17 211,300 2.31 9.85
13-10-17 2.28 2.32 2.21 352,900 2.26 9.63
13-10-16 2.09 2.17 2.06 337,800 2.16 9.21
13-10-15 2.09 2.14 2.03 502,600 2.09 8.91
Date Open High Low Vol Cls adjCls
13-10-14 2.21 2.22 2.08 400,900 2.10 8.95
13-10-11 2.21 2.32 2.16 546,400 2.25 9.59
13-10-10 2.36 2.45 2.34 134,000 2.41 10.27
13-10-09 2.39 2.39 2.28 156,200 2.33 9.93
13-10-08 2.52 2.54 2.35 176,400 2.38 10.14
13-10-07 2.57 2.58 2.45 272,000 2.47 10.53
13-10-04 2.62 2.65 2.56 106,400 2.57 10.95
13-10-03 2.64 2.70 2.57 119,800 2.61 11.13
13-10-02 2.67 2.72 2.63 96,800 2.63 11.21
Date Open High Low Vol Cls adjCls
13-10-01 2.69 2.77 2.61 172,900 2.66 11.34
13-09-30 2.60 2.68 2.56 127,500 2.65 11.30
13-09-27 2.65 2.67 2.60 92,400 2.62 11.17
13-09-26 2.72 2.80 2.61 233,500 2.67 11.38
13-09-25 2.65 2.83 2.62 365,800 2.73 11.64
13-09-24 2.67 2.74 2.54 306,400 2.60 11.08
13-09-23 2.70 2.77 2.55 252,100 2.66 11.34
13-09-20 2.95 3.00 2.63 831,400 2.67 11.38
13-09-19 2.67 3.12 2.53 993,700 3.10 13.21
Date Open High Low Vol Cls adjCls
13-09-18 2.55 2.65 2.52 272,900 2.65 11.30
13-09-17 2.61 2.64 2.56 89,400 2.59 11.04
13-09-16 2.66 2.68 2.54 176,700 2.59 11.04
13-09-13 2.62 2.70 2.60 92,200 2.62 11.17
13-09-12 2.78 2.78 2.58 234,300 2.63 11.21
13-09-11 2.69 2.78 2.65 169,900 2.77 11.81
13-09-10 2.69 2.72 2.61 120,000 2.69 11.47
13-09-09 2.78 2.84 2.56 359,900 2.66 11.34
13-09-06 2.60 2.81 2.56 349,000 2.75 11.72
Date Open High Low Vol Cls adjCls
13-09-05 2.42 2.65 2.42 326,000 2.58 11.00
13-09-04 2.39 2.47 2.37 154,800 2.41 10.27
13-09-03 2.42 2.48 2.35 176,700 2.41 10.27
13-08-30 2.47 2.60 2.37 325,800 2.42 10.32
13-08-29 2.56 2.60 2.47 232,600 2.55 10.87
13-08-28 2.62 2.84 2.56 733,900 2.61 11.13
13-08-27 2.69 2.99 2.68 487,100 2.96 12.62
13-08-26 2.72 2.82 2.65 294,100 2.77 11.81
13-08-23 2.76 2.86 2.71 252,100 2.82 12.02
Date Open High Low Vol Cls adjCls
13-08-22 2.85 2.87 2.72 242,200 2.75 11.72
13-08-21 2.78 3.03 2.75 353,800 2.90 12.36
13-08-20 2.79 2.85 2.70 169,400 2.85 12.15
13-08-19 2.85 2.95 2.59 172,900 2.61 11.13
13-08-16 2.65 2.90 2.64 318,800 2.81 11.98
13-08-15 2.71 2.77 2.56 206,600 2.61 11.13
13-08-14 2.56 2.76 2.53 248,700 2.75 11.72
13-08-13 2.53 2.55 2.43 83,600 2.46 10.49
13-08-12 2.54 2.59 2.45 102,500 2.52 10.74
Date Open High Low Vol Cls adjCls
13-08-09 2.64 2.65 2.50 118,500 2.52 10.74
13-08-08 2.46 2.58 2.40 171,000 2.56 10.91
13-08-07 2.48 2.54 2.35 139,600 2.43 10.36
13-08-06 2.65 2.67 2.48 161,400 2.48 10.57
13-08-05 2.58 2.65 2.58 86,100 2.60 11.08
13-08-02 2.75 2.76 2.54 159,600 2.56 10.91
13-08-01 2.77 2.85 2.72 188,100 2.75 11.72
13-07-31 2.56 2.69 2.53 127,200 2.62 11.17
13-07-30 2.71 2.71 2.51 146,300 2.53 10.78
Date Open High Low Vol Cls adjCls
13-07-29 2.75 2.77 2.63 204,500 2.66 11.34
13-07-26 2.88 2.97 2.70 368,500 2.79 11.89
13-07-25 2.73 3.17 2.62 483,600 2.96 12.62
13-07-24 2.46 3.00 2.46 1,070,600 2.73 11.64
13-07-23 2.38 2.41 2.30 203,200 2.37 10.10
13-07-22 2.30 2.48 2.29 363,500 2.41 10.27
13-07-19 2.25 2.32 2.23 154,100 2.26 9.63
13-07-18 2.16 2.28 2.15 285,500 2.22 9.46
13-07-17 2.05 2.16 2.03 289,200 2.14 9.12
Date Open High Low Vol Cls adjCls
13-07-16 1.99 2.03 1.95 133,500 2.00 8.52
13-07-15 1.98 2.08 1.97 117,600 2.02 8.61
13-07-12 2.00 2.05 1.94 185,700 1.97 8.40
13-07-11 2.05 2.06 1.86 318,500 1.94 8.27
13-07-10 2.00 2.09 1.98 224,900 2.05 8.74
13-07-09 2.03 2.04 1.96 77,800 1.97 8.40
13-07-08 2.01 2.05 1.94 88,100 1.95 8.31
13-07-05 2.05 2.06 1.92 101,600 1.98 8.44
13-07-03 1.99 2.06 1.93 149,700 1.98 8.44
Date Open High Low Vol Cls adjCls
13-07-02 1.85 1.98 1.83 287,300 1.96 8.35
13-07-01 1.81 1.86 1.78 212,900 1.80 7.67
13-06-28 1.82 1.82 1.77 260,200 1.77 7.54
13-06-27 1.85 1.91 1.79 143,100 1.79 7.63
13-06-26 1.82 1.90 1.79 145,800 1.80 7.67
13-06-25 1.83 1.84 1.78 105,200 1.83 7.80
13-06-24 1.85 1.89 1.77 198,400 1.83 7.80
13-06-21 1.90 1.92 1.88 173,100 1.89 8.06
13-06-20 2.06 2.06 1.88 236,300 1.88 8.01
Date Open High Low Vol Cls adjCls
13-06-19 2.30 2.31 2.03 215,600 2.07 8.82
13-06-18 2.34 2.34 2.13 238,800 2.14 9.12
13-06-17 2.20 2.55 2.14 1,313,200 2.39 10.19
13-06-14 1.82 1.91 1.81 172,300 1.87 7.97
13-06-13 1.81 1.83 1.77 84,500 1.80 7.67
13-06-12 1.80 1.81 1.77 88,900 1.77 7.54
13-06-11 1.78 1.82 1.78 97,900 1.81 7.72
13-06-10 1.81 1.87 1.80 84,000 1.84 7.84
13-06-07 1.81 1.87 1.79 198,300 1.87 7.97
Date Open High Low Vol Cls adjCls
13-06-06 1.90 1.93 1.85 88,900 1.93 8.23
13-06-05 1.92 1.96 1.88 110,500 1.88 8.01
13-06-04 1.86 1.94 1.86 154,800 1.94 8.27
13-06-03 1.87 1.89 1.83 124,500 1.86 7.93
13-05-31 1.92 1.95 1.84 241,900 1.86 7.93
13-05-30 2.07 2.10 1.96 388,200 1.99 8.48
13-05-29 2.21 2.23 2.12 159,100 2.15 9.16
13-05-28 2.34 2.35 2.19 137,700 2.22 9.46
13-05-24 2.34 2.34 2.23 96,000 2.29 9.76
Date Open High Low Vol Cls adjCls
13-05-23 2.19 2.40 2.19 239,000 2.32 9.89
13-05-22 2.41 2.55 2.20 504,200 2.23 9.51
13-05-21 2.24 2.49 2.23 839,200 2.46 10.49
13-05-20 2.14 2.22 2.08 174,900 2.20 9.38
13-05-17 2.20 2.25 2.15 172,500 2.16 9.21
13-05-16 1.97 2.30 1.94 781,700 2.14 9.12
13-05-15 2.02 2.07 2.00 179,500 2.03 8.65
13-05-14 2.13 2.17 2.06 223,300 2.07 8.82
13-05-13 1.99 2.25 1.96 703,500 2.15 9.16
Date Open High Low Vol Cls adjCls
13-05-10 1.83 2.00 1.79 384,800 1.97 8.40
13-05-09 1.87 1.88 1.75 255,600 1.76 7.50
13-05-08 1.78 1.87 1.77 152,500 1.86 7.93
13-05-07 1.80 1.84 1.77 88,900 1.78 7.59
13-05-06 1.78 1.81 1.78 49,300 1.80 7.67
13-05-03 1.80 1.81 1.76 101,900 1.81 7.72
13-05-02 1.77 1.83 1.71 147,300 1.78 7.59
13-05-01 1.82 1.83 1.77 101,500 1.77 7.54
13-04-30 1.87 1.88 1.82 66,700 1.82 7.76
Date Open High Low Vol Cls adjCls
13-04-29 1.90 1.90 1.83 88,500 1.83 7.80
13-04-26 1.95 1.95 1.85 110,100 1.86 7.93
13-04-25 1.94 1.96 1.89 85,400 1.90 8.10
13-04-24 1.94 1.98 1.91 45,400 1.92 8.18
13-04-23 1.94 2.00 1.90 103,900 1.93 8.23
13-04-22 1.90 1.96 1.88 80,200 1.95 8.31
13-04-19 1.92 1.95 1.91 63,000 1.93 8.23
13-04-18 1.99 1.99 1.90 98,900 1.91 8.14
13-04-17 1.98 2.04 1.91 196,700 2.02 8.61
Date Open High Low Vol Cls adjCls
13-04-16 1.93 2.09 1.93 136,500 2.06 8.78
13-04-15 2.03 2.03 1.92 165,100 1.92 8.18
13-04-12 2.11 2.11 2.02 76,100 2.05 8.74
13-04-11 2.09 2.14 2.07 83,100 2.12 9.04
13-04-10 2.15 2.15 2.05 124,000 2.07 8.82
13-04-09 2.08 2.17 2.05 108,400 2.12 9.04
13-04-08 2.13 2.16 2.04 100,800 2.10 8.95
13-04-05 2.01 2.15 1.91 264,000 2.14 9.12
13-04-04 2.07 2.11 2.01 129,200 2.03 8.65
Date Open High Low Vol Cls adjCls
13-04-03 2.10 2.10 2.05 169,600 2.08 8.87
13-04-02 2.21 2.23 2.15 126,800 2.20 9.38
13-04-01 2.41 2.41 2.20 214,400 2.20 9.38
13-03-28 2.62 2.62 2.30 334,000 2.34 9.97
13-03-27 2.22 2.48 2.20 386,400 2.46 10.49
13-03-26 2.15 2.26 2.15 120,600 2.20 9.38
13-03-25 2.27 2.31 2.13 175,300 2.14 9.12
13-03-22 2.23 2.42 2.20 500,500 2.25 9.59
13-03-21 2.09 2.32 2.09 381,200 2.23 9.51
Date Open High Low Vol Cls adjCls
13-03-20 2.10 2.12 2.06 86,600 2.07 8.82
13-03-19 2.15 2.20 2.06 177,600 2.06 8.78
13-03-18 2.11 2.30 2.11 229,900 2.16 9.21
13-03-15 2.07 2.17 2.07 155,400 2.11 8.99
13-03-14 2.05 2.10 2.04 125,000 2.07 8.82
13-03-13 2.08 2.09 1.92 148,500 2.01 8.57
13-03-12 2.17 2.17 2.00 163,100 2.06 8.78
13-03-11 2.25 2.25 2.15 141,500 2.18 9.29
13-03-08 2.09 2.37 2.08 485,300 2.23 9.51
Date Open High Low Vol Cls adjCls
13-03-07 2.01 2.06 1.97 170,300 2.06 8.78
13-03-06 1.85 2.02 1.84 248,800 1.98 8.44
13-03-05 1.96 1.98 1.81 365,200 1.85 7.89
13-03-04 2.08 2.09 1.96 166,300 1.98 8.44
13-03-01 2.03 2.15 2.01 163,800 2.13 9.08
13-02-28 2.07 2.09 2.04 144,300 2.04 8.70
13-02-27 2.16 2.21 2.06 188,900 2.09 8.91
13-02-26 2.08 2.21 2.08 276,500 2.20 9.38
13-02-25 2.40 2.43 2.04 621,200 2.05 8.74
Date Open High Low Vol Cls adjCls
13-02-22 2.73 2.74 2.50 588,200 2.51 10.70
13-02-21 2.87 2.96 2.82 224,400 2.90 12.36
13-02-20 3.06 3.09 2.90 202,900 2.90 12.36
13-02-19 3.13 3.13 3.05 116,600 3.07 13.09
13-02-15 3.20 3.20 3.10 113,200 3.11 13.26
13-02-14 3.24 3.25 3.10 192,700 3.18 13.55
13-02-13 3.32 3.32 3.25 56,200 3.25 13.85
13-02-12 3.23 3.32 3.21 136,100 3.30 14.07
13-02-11 3.30 3.32 3.25 82,400 3.27 13.94
Date Open High Low Vol Cls adjCls
13-02-08 3.31 3.32 3.29 80,500 3.30 14.07
13-02-07 3.33 3.35 3.29 65,500 3.29 14.02
13-02-06 3.34 3.36 3.30 98,100 3.32 14.15
13-02-05 3.43 3.43 3.34 134,800 3.37 14.36
13-02-04 3.47 3.48 3.38 90,700 3.39 14.45
13-02-01 3.50 3.57 3.47 120,000 3.53 15.05
13-01-31 3.47 3.50 3.44 50,100 3.47 14.79
13-01-30 3.52 3.52 3.42 82,800 3.43 14.62
13-01-29 3.52 3.55 3.43 126,900 3.52 15.00
Date Open High Low Vol Cls adjCls
13-01-28 3.44 3.54 3.40 127,600 3.50 14.92
13-01-25 3.44 3.50 3.34 140,300 3.38 14.41
13-01-24 3.61 3.62 3.35 236,500 3.40 14.49
13-01-23 3.63 3.68 3.56 161,300 3.66 15.60
13-01-22 3.40 3.66 3.39 330,500 3.63 15.47
13-01-18 3.45 3.46 3.35 136,200 3.41 14.53
13-01-17 3.47 3.56 3.47 97,500 3.49 14.88
13-01-16 3.44 3.49 3.41 90,100 3.44 14.66
13-01-15 3.47 3.48 3.40 79,600 3.42 14.58
Date Open High Low Vol Cls adjCls
13-01-14 3.54 3.57 3.47 107,400 3.49 14.88
13-01-11 3.63 3.65 3.50 111,500 3.51 14.96
13-01-10 3.49 3.70 3.47 179,200 3.65 15.56
13-01-09 3.54 3.61 3.38 168,000 3.41 14.53
13-01-08 3.50 3.59 3.50 87,400 3.56 15.17
13-01-07 3.52 3.60 3.46 136,700 3.52 15.00
13-01-04 3.41 3.77 3.41 513,200 3.56 15.17
13-01-03 3.48 3.54 3.38 138,200 3.38 14.41
13-01-02 3.44 3.50 3.40 177,000 3.46 14.75
Date Open High Low Vol Cls adjCls
12-12-31 3.19 3.27 3.15 140,200 3.26 13.90
12-12-28 3.35 3.36 3.19 170,400 3.19 13.60
12-12-27 3.43 3.44 3.27 106,300 3.34 14.24
12-12-26 3.32 3.44 3.32 75,600 3.40 14.49
12-12-24 3.43 3.45 3.30 62,400 3.32 14.15
12-12-21 3.52 3.59 3.43 144,400 3.47 14.79
12-12-20 3.59 3.62 3.54 135,800 3.62 15.43
12-12-19 3.62 3.67 3.60 107,300 3.65 15.56
12-12-18 3.59 3.64 3.52 115,200 3.57 15.22
Date Open High Low Vol Cls adjCls
12-12-17 3.43 3.65 3.42 163,400 3.64 15.52
12-12-14 3.25 3.48 3.07 201,300 3.47 14.79
12-12-13 3.23 3.31 3.22 83,400 3.26 13.90
12-12-12 3.29 3.32 3.26 74,000 3.29 14.02
12-12-11 3.32 3.40 3.29 151,900 3.32 14.15
12-12-10 3.24 3.26 3.21 50,800 3.24 13.81
12-12-07 3.25 3.30 3.23 59,800 3.27 13.94
12-12-06 3.24 3.25 3.20 77,500 3.24 13.81
12-12-05 3.29 3.31 3.20 99,700 3.20 13.64
Date Open High Low Vol Cls adjCls
12-12-04 3.29 3.35 3.24 83,500 3.25 13.85
12-12-03 3.37 3.39 3.25 122,000 3.27 13.94
12-11-30 3.30 3.35 3.29 105,800 3.30 14.07
12-11-29 3.34 3.41 3.33 148,300 3.37 14.36
12-11-28 3.34 3.47 3.33 187,600 3.43 14.62
12-11-27 3.48 3.61 3.42 200,700 3.47 14.79
12-11-26 3.72 3.82 3.67 110,100 3.69 15.73
12-11-23 3.74 3.79 3.62 87,500 3.76 16.03
12-11-21 3.75 3.86 3.72 68,600 3.83 16.33
Date Open High Low Vol Cls adjCls
12-11-20 3.90 3.92 3.78 118,300 3.81 16.24
12-11-19 3.85 4.03 3.81 213,800 3.98 16.96
12-11-16 3.68 3.83 3.62 210,100 3.79 16.15
12-11-15 3.84 3.84 3.49 289,000 3.53 15.05
12-11-14 3.49 3.86 3.43 654,500 3.82 16.28
12-11-13 3.21 3.24 3.14 105,100 3.22 13.73
12-11-12 3.15 3.21 3.13 77,000 3.19 13.60
12-11-09 3.19 3.25 3.08 114,900 3.11 13.26
12-11-08 3.24 3.25 3.14 106,700 3.14 13.38
Date Open High Low Vol Cls adjCls
12-11-07 3.23 3.24 3.15 96,500 3.20 13.64
12-11-06 3.26 3.30 3.23 99,100 3.29 14.02
12-11-05 3.17 3.27 3.12 123,400 3.25 13.85
12-11-02 3.20 3.20 3.13 88,800 3.15 13.43
12-11-01 3.13 3.21 3.12 129,800 3.19 13.60
12-10-31 3.17 3.23 3.15 103,300 3.17 13.51
12-10-26 3.33 3.35 3.23 73,800 3.26 13.90
12-10-25 3.26 3.32 3.12 212,600 3.31 14.11
12-10-24 3.33 3.40 3.27 111,600 3.28 13.98
Date Open High Low Vol Cls adjCls
12-10-23 3.24 3.38 3.23 129,800 3.35 14.28
12-10-22 3.22 3.49 3.18 253,000 3.39 14.45
12-10-19 3.36 3.40 3.29 150,400 3.37 14.36
12-10-18 3.32 3.45 3.27 204,300 3.42 14.58
12-10-17 3.40 3.44 3.22 224,200 3.44 14.66
12-10-16 3.54 3.59 3.31 219,000 3.36 14.32
12-10-15 3.53 3.53 3.41 108,500 3.49 14.88
12-10-12 3.68 3.69 3.44 121,500 3.46 14.75
12-10-11 3.59 3.60 3.51 87,100 3.53 15.05
Date Open High Low Vol Cls adjCls
12-10-10 3.64 3.64 3.41 174,000 3.52 15.00
12-10-09 3.67 3.73 3.55 129,100 3.60 15.34
12-10-08 3.76 3.80 3.65 148,200 3.66 15.60
12-10-05 3.78 3.91 3.77 136,300 3.83 16.33
12-10-04 3.73 3.79 3.70 112,200 3.74 15.94
12-10-03 3.91 3.94 3.81 194,500 3.81 16.24
12-10-02 3.96 4.00 3.85 111,900 3.97 16.92
12-10-01 3.86 4.00 3.84 148,300 3.96 16.88
12-09-28 3.89 3.96 3.84 102,800 3.84 16.37
Date Open High Low Vol Cls adjCls
12-09-27 3.90 4.00 3.88 132,800 3.98 16.96
12-09-26 3.82 3.94 3.72 131,100 3.88 16.54
12-09-25 3.94 4.07 3.82 188,700 3.88 16.54
12-09-24 3.91 4.00 3.88 165,900 3.93 16.75
12-09-21 4.00 4.10 3.94 238,000 3.97 16.92
12-09-20 3.96 4.05 3.89 228,700 3.89 16.58
12-09-19 4.05 4.12 3.97 351,800 4.09 17.43
12-09-18 4.21 4.21 3.87 434,900 3.92 16.71
12-09-17 4.03 4.50 4.00 515,800 4.27 18.20
Date Open High Low Vol Cls adjCls
12-09-14 3.73 4.11 3.73 354,400 3.98 16.96
12-09-13 3.52 3.82 3.51 190,700 3.79 16.15
12-09-12 3.57 3.65 3.50 135,700 3.58 15.26
12-09-11 3.74 3.74 3.57 172,500 3.58 15.26
12-09-10 3.40 3.84 3.33 294,300 3.79 16.15
12-09-07 3.20 3.45 3.15 223,500 3.41 14.53
12-09-06 3.06 3.19 3.05 170,600 3.14 13.38
12-09-05 3.06 3.11 3.02 119,400 3.08 13.13
12-09-04 3.16 3.18 3.07 139,600 3.08 13.13
Date Open High Low Vol Cls adjCls
12-08-31 3.20 3.22 3.06 163,100 3.13 13.34
12-08-30 3.19 3.19 3.08 159,500 3.09 13.17
12-08-29 3.45 3.48 3.18 453,600 3.19 13.60
12-08-28 3.79 3.79 3.65 207,200 3.69 15.73
12-08-27 3.85 3.92 3.75 134,200 3.80 16.20
12-08-24 3.76 4.09 3.72 323,500 3.93 16.75
12-08-23 3.69 3.71 3.60 106,500 3.61 15.39
12-08-22 3.68 3.72 3.61 99,400 3.64 15.52
12-08-21 3.87 3.97 3.60 176,300 3.62 15.43
Date Open High Low Vol Cls adjCls
12-08-20 3.86 3.89 3.79 72,800 3.80 16.20
12-08-17 3.84 3.90 3.82 137,100 3.90 16.62
12-08-16 3.72 3.89 3.72 119,900 3.82 16.28
12-08-15 3.65 3.79 3.60 77,100 3.77 16.07
12-08-14 3.59 3.70 3.56 66,000 3.68 15.69
12-08-13 3.71 3.72 3.53 97,000 3.57 15.22
12-08-10 3.71 3.77 3.66 55,900 3.71 15.81
12-08-09 3.84 3.84 3.66 93,300 3.72 15.86
12-08-08 3.77 3.87 3.75 71,100 3.81 16.24
Date Open High Low Vol Cls adjCls
12-08-07 3.90 3.91 3.70 142,000 3.80 16.20
12-08-06 3.85 3.85 3.69 107,500 3.78 16.11
12-08-03 3.68 3.82 3.66 143,400 3.76 16.03
12-08-02 3.60 3.64 3.52 114,200 3.54 15.09
12-08-01 3.81 3.81 3.64 96,600 3.64 15.52
12-07-31 3.84 3.91 3.68 86,800 3.70 15.77
12-07-30 3.96 3.96 3.75 113,600 3.81 16.24
12-07-27 3.71 3.95 3.64 165,500 3.95 16.84
12-07-26 3.66 3.68 3.52 74,100 3.58 15.26
Date Open High Low Vol Cls adjCls
12-07-25 3.76 3.79 3.48 128,300 3.53 15.05
12-07-24 3.74 3.81 3.66 210,200 3.68 15.69
12-07-23 3.82 3.85 3.72 114,000 3.77 16.07
12-07-20 3.88 3.98 3.85 123,300 3.93 16.75
12-07-19 3.97 4.06 3.89 134,200 3.96 16.88
12-07-18 3.92 4.06 3.92 90,500 3.94 16.79
12-07-17 4.02 4.06 3.84 155,500 3.97 16.92
12-07-16 4.09 4.11 3.91 107,700 3.96 16.88
12-07-13 4.08 4.22 4.04 90,400 4.18 17.82
Date Open High Low Vol Cls adjCls
12-07-12 4.13 4.13 3.99 100,400 4.10 17.48
12-07-11 4.24 4.31 4.10 129,700 4.14 17.65
12-07-10 4.37 4.43 4.31 105,600 4.35 18.54
12-07-09 4.43 4.47 4.30 93,800 4.33 18.46
12-07-06 4.41 4.55 4.40 146,600 4.44 18.93
12-07-05 4.50 4.72 4.43 188,200 4.68 19.95
12-07-03 4.41 4.66 4.35 142,300 4.66 19.86
12-07-02 4.53 4.58 4.30 158,900 4.41 18.80
12-06-29 4.47 4.56 4.39 172,400 4.56 19.44
Date Open High Low Vol Cls adjCls
12-06-28 4.18 4.35 4.17 137,900 4.32 18.41
12-06-27 4.12 4.33 4.06 182,600 4.27 18.20
12-06-26 4.11 4.19 3.98 181,400 4.11 17.52
12-06-25 4.15 4.15 4.05 125,200 4.13 17.60
12-06-22 4.32 4.32 4.15 140,400 4.23 18.03
12-06-21 4.55 4.58 4.34 225,800 4.34 18.50
12-06-20 4.48 4.61 4.41 153,400 4.57 19.48
12-06-19 4.26 4.50 4.22 168,700 4.43 18.88
12-06-18 4.19 4.28 4.13 94,300 4.22 17.99
Date Open High Low Vol Cls adjCls
12-06-15 4.28 4.31 4.13 127,600 4.15 17.69
12-06-14 4.06 4.25 4.01 138,900 4.21 17.94
12-06-13 4.09 4.18 3.96 104,000 3.98 16.96
12-06-12 4.06 4.17 3.95 163,200 4.07 17.35
12-06-11 4.22 4.24 3.88 168,300 3.88 16.54
12-06-08 4.09 4.25 3.98 135,700 4.13 17.60
12-06-07 4.46 4.55 4.11 205,100 4.16 17.73
12-06-06 4.22 4.38 4.18 227,600 4.30 18.33
12-06-05 3.99 4.21 3.95 271,500 4.15 17.69
Date Open High Low Vol Cls adjCls
12-06-04 4.38 4.39 3.88 387,700 3.96 16.88
12-06-01 4.55 4.59 4.25 268,100 4.27 18.20
12-05-31 4.86 4.90 4.58 311,300 4.71 20.08
12-05-30 5.18 5.19 4.80 467,200 4.82 20.55
12-05-29 5.32 5.48 5.11 367,900 5.44 23.19
12-05-25 5.25 5.75 5.12 1,018,500 5.38 22.93
12-05-24 5.21 5.29 4.90 178,500 4.98 21.23
12-05-23 5.24 5.24 4.82 308,000 5.04 21.48
12-05-22 5.46 5.58 5.23 372,100 5.43 23.15
Date Open High Low Vol Cls adjCls
12-05-21 4.78 5.34 4.71 287,100 5.34 22.76
12-05-18 4.75 4.88 4.67 238,700 4.69 19.99
12-05-17 5.04 5.12 4.64 321,200 4.71 20.08
12-05-16 5.23 5.35 5.00 221,100 5.05 21.53
12-05-15 5.09 5.31 5.06 211,300 5.21 22.21
12-05-14 5.25 5.27 5.03 214,800 5.08 21.65
12-05-11 5.44 5.59 5.37 124,700 5.42 23.10
12-05-10 5.68 5.68 5.49 145,500 5.54 23.61
12-05-09 5.55 5.63 5.40 235,900 5.54 23.61
Date Open High Low Vol Cls adjCls
12-05-08 5.86 5.87 5.52 229,700 5.81 24.76
12-05-07 5.83 5.95 5.74 150,600 5.92 25.23
12-05-04 5.99 6.03 5.80 217,800 5.80 24.72
12-05-03 6.30 6.31 5.90 258,100 6.01 25.62
12-05-02 6.41 6.46 6.20 227,200 6.25 26.64
12-05-01 6.53 6.62 6.37 216,800 6.50 27.71
12-04-30 6.48 6.73 6.46 242,600 6.55 27.92
12-04-27 6.65 6.66 6.33 319,000 6.44 27.45
12-04-26 6.38 6.78 6.37 408,000 6.74 28.73
Date Open High Low Vol Cls adjCls
12-04-25 6.47 6.49 6.13 280,100 6.27 26.73
12-04-24 6.04 6.48 5.83 438,300 6.31 26.90
12-04-23 5.88 6.00 5.85 208,800 5.93 25.28
12-04-20 6.38 6.41 6.05 315,400 6.09 25.96
12-04-19 6.07 6.37 6.00 439,000 6.30 26.85
12-04-18 6.51 6.51 6.18 417,100 6.21 26.47
12-04-17 6.65 6.90 6.53 348,500 6.60 28.13
12-04-16 6.60 6.68 6.33 418,600 6.61 28.17
12-04-13 6.93 6.93 6.61 280,100 6.68 28.47
Date Open High Low Vol Cls adjCls
12-04-12 6.69 7.04 6.60 414,000 7.00 29.84
12-04-11 6.80 6.80 6.54 284,200 6.60 28.13
12-04-10 7.00 7.02 6.27 567,500 6.45 27.49
12-04-09 6.82 7.30 6.71 475,100 6.94 29.58
12-04-05 7.08 7.17 6.92 433,400 7.02 29.92
12-04-04 7.17 7.22 6.90 543,200 7.08 30.18
12-04-03 7.40 7.44 7.18 570,500 7.29 31.07
12-04-02 7.68 7.69 7.26 611,700 7.37 31.41
12-03-30 7.71 7.85 7.54 760,300 7.69 32.78
Date Open High Low Vol Cls adjCls
12-03-29 7.65 7.80 7.28 801,300 7.63 32.52
12-03-28 7.58 7.89 7.32 1,368,100 7.58 32.31
12-03-27 6.67 7.50 6.58 970,900 7.02 29.92
12-03-26 7.24 7.27 6.77 646,100 6.81 29.03
12-03-23 6.89 7.45 6.58 994,500 7.14 30.43
12-03-22 7.01 7.21 6.75 841,500 6.80 28.98
12-03-21 7.52 7.88 7.27 704,500 7.31 31.16
12-03-20 7.72 7.91 7.21 1,816,900 7.56 32.22
12-03-19 7.64 9.47 7.64 3,620,900 8.28 35.29
Date Open High Low Vol Cls adjCls
12-03-16 6.65 7.72 6.53 2,625,200 7.65 32.61
12-03-15 5.77 6.20 5.51 1,010,300 6.18 26.34
12-03-14 5.41 5.68 5.33 438,100 5.49 23.40
12-03-13 5.22 5.47 5.22 273,200 5.45 23.23
12-03-12 5.23 5.34 5.15 157,500 5.22 22.25
12-03-09 5.15 5.33 5.13 224,400 5.27 22.46
12-03-08 5.04 5.13 4.93 163,800 5.10 21.74
12-03-07 5.00 5.02 4.89 174,600 4.96 21.14
12-03-06 5.05 5.05 4.81 455,800 4.89 20.84
Date Open High Low Vol Cls adjCls
12-03-05 5.47 5.47 5.21 224,500 5.27 22.46
12-03-02 5.65 5.65 5.38 241,000 5.44 23.19
12-03-01 5.51 5.66 5.39 338,200 5.46 23.27
12-02-29 5.70 5.74 5.32 373,500 5.36 22.85
12-02-28 5.93 6.05 5.57 638,800 5.64 24.04
12-02-27 5.36 6.10 5.34 686,600 6.00 25.57
12-02-24 5.27 5.60 5.22 389,200 5.54 23.61
12-02-23 5.38 5.43 5.10 406,200 5.26 22.42
12-02-22 5.34 5.50 5.33 411,200 5.36 22.85
Date Open High Low Vol Cls adjCls
12-02-21 5.24 5.52 5.21 825,000 5.40 23.02
12-02-17 4.88 5.07 4.83 428,700 5.00 21.31
12-02-16 4.69 4.94 4.65 364,000 4.87 20.76
12-02-15 4.86 4.93 4.58 258,400 4.67 19.91
12-02-14 4.61 4.99 4.56 531,200 4.86 20.72
12-02-13 4.77 4.80 4.40 510,500 4.58 19.52
12-02-10 4.83 4.91 4.75 237,300 4.82 20.55
12-02-09 5.01 5.09 4.83 291,800 4.95 21.10
12-02-08 4.91 5.12 4.90 184,900 5.07 21.61
Date Open High Low Vol Cls adjCls
12-02-07 5.07 5.13 4.93 372,600 4.99 21.27
12-02-06 4.90 5.27 4.80 660,300 5.20 22.16
12-02-03 4.97 4.97 4.73 353,100 4.92 20.97
12-02-02 5.00 5.01 4.80 259,000 4.90 20.89
12-02-01 5.14 5.18 4.93 262,700 5.02 21.40
12-01-31 5.16 5.19 4.99 212,100 5.03 21.44
12-01-30 5.11 5.23 5.00 215,100 5.21 22.21
12-01-27 5.14 5.21 5.12 188,000 5.16 21.99
12-01-26 5.10 5.35 5.05 310,500 5.21 22.21
Date Open High Low Vol Cls adjCls
12-01-25 5.02 5.05 4.89 235,400 5.01 21.35
12-01-24 5.06 5.06 4.88 188,900 5.01 21.35
12-01-23 4.96 5.26 4.90 538,800 5.09 21.70
12-01-20 4.90 4.95 4.61 364,100 4.74 20.20
12-01-19 5.03 5.10 4.96 357,000 5.00 21.31
12-01-18 4.97 5.09 4.88 557,600 4.94 21.06
12-01-17 4.97 5.01 4.66 481,900 4.77 20.33
12-01-13 4.45 4.62 4.33 184,000 4.61 19.65
12-01-12 4.61 4.86 4.28 632,100 4.48 19.10
Date Open High Low Vol Cls adjCls
12-01-11 4.08 4.53 4.04 375,300 4.51 19.22
12-01-10 4.18 4.26 4.10 300,800 4.15 17.69
12-01-09 4.24 4.25 4.03 279,600 4.11 17.52
12-01-06 4.37 4.37 4.21 268,200 4.25 18.12
12-01-05 4.36 4.39 4.19 302,100 4.28 18.24
12-01-04 4.36 4.54 4.25 450,900 4.25 18.12
12-01-03 4.44 4.63 4.31 318,600 4.51 19.22
11-12-30 4.17 4.37 4.15 288,900 4.29 18.29
11-12-29 4.31 4.34 4.08 232,700 4.09 17.43
Date Open High Low Vol Cls adjCls
11-12-28 4.44 4.52 4.18 390,600 4.32 18.41
11-12-27 4.28 4.98 4.28 516,200 4.67 19.91
11-12-23 3.96 4.20 3.96 268,900 4.20 17.90
11-12-22 3.76 3.97 3.72 287,700 3.95 16.84
11-12-21 3.77 3.83 3.69 174,900 3.71 15.81
11-12-20 3.69 3.85 3.62 306,200 3.80 16.20
11-12-19 3.92 3.93 3.40 306,000 3.46 14.75
11-12-16 3.44 3.94 3.41 514,000 3.83 16.33
11-12-15 3.33 3.63 3.23 459,300 3.49 14.88
Date Open High Low Vol Cls adjCls
11-12-14 3.29 3.41 3.22 401,200 3.40 14.49
11-12-13 3.43 3.59 3.30 363,900 3.31 14.11
11-12-12 3.51 3.51 3.30 412,100 3.39 14.45
11-12-09 3.38 3.76 3.37 389,400 3.64 15.52
11-12-08 3.51 3.51 3.25 580,700 3.35 14.28
11-12-07 4.10 4.15 3.55 729,500 3.68 15.69
11-12-06 4.71 4.87 4.06 1,717,800 4.20 17.90
11-12-05 3.53 3.64 3.35 681,500 3.54 15.09
11-12-02 3.10 3.10 3.03 309,800 3.04 12.96
Date Open High Low Vol Cls adjCls
11-12-01 3.13 3.14 2.93 350,600 2.99 12.74
11-11-30 2.93 3.10 2.87 706,200 3.10 13.21
11-11-29 2.89 2.90 2.68 354,400 2.69 11.47
11-11-28 2.94 2.98 2.88 568,700 2.92 12.45
11-11-25 2.85 2.93 2.67 273,300 2.76 11.76
11-11-23 2.84 2.95 2.52 1,417,700 2.82 12.02
11-11-22 3.43 3.43 2.97 3,003,700 3.06 13.04
11-11-21 5.47 5.54 5.09 676,600 5.19 22.12
11-11-18 5.79 5.90 5.62 353,800 5.79 24.68
Date Open High Low Vol Cls adjCls
11-11-17 5.58 5.96 5.52 580,900 5.74 24.47
11-11-16 5.75 5.91 5.60 555,300 5.68 24.21
11-11-15 5.77 6.04 5.74 391,600 5.96 25.40
11-11-14 6.21 6.35 5.86 605,500 5.97 25.45
11-11-11 6.22 6.54 6.08 1,427,100 6.37 27.15
11-11-10 5.76 6.09 5.55 1,320,000 5.95 25.36
11-11-09 4.79 5.18 4.74 744,300 5.14 21.91
11-11-08 4.75 4.88 4.64 368,000 4.88 20.80
11-11-07 4.67 4.76 4.51 283,200 4.58 19.52
Date Open High Low Vol Cls adjCls
11-11-04 4.83 4.92 4.65 263,300 4.71 20.08
11-11-03 4.78 4.94 4.59 286,600 4.93 21.01
11-11-02 4.81 4.88 4.56 385,000 4.69 19.99
11-11-01 4.78 5.12 4.69 725,700 4.76 20.29
11-10-31 5.37 5.37 5.14 356,600 5.20 22.16
11-10-28 5.63 5.79 5.54 367,700 5.65 24.08
11-10-27 6.11 6.15 5.61 788,200 5.77 24.59
11-10-26 5.14 5.30 5.04 298,100 5.20 22.16
11-10-25 5.15 5.17 4.90 257,900 4.96 21.14
Date Open High Low Vol Cls adjCls
11-10-24 4.84 5.18 4.84 356,700 5.12 21.82
11-10-21 4.91 4.98 4.85 291,900 4.90 20.89
11-10-20 4.66 4.82 4.49 430,300 4.79 20.42
11-10-19 4.97 4.99 4.55 535,900 4.58 19.52
11-10-18 5.09 5.16 4.87 618,000 5.04 21.48
11-10-17 5.33 5.36 5.10 305,700 5.10 21.74
11-10-14 5.36 5.48 5.17 436,100 5.41 23.06
11-10-13 5.51 5.60 5.15 600,000 5.47 23.32
11-10-12 5.60 6.20 5.36 933,500 5.74 24.47
Date Open High Low Vol Cls adjCls
11-10-11 4.78 5.07 4.61 371,000 5.00 21.31
11-10-10 4.55 5.02 4.54 595,600 4.86 20.72
11-10-07 4.28 4.53 4.26 604,800 4.40 18.75
11-10-06 4.30 4.41 4.22 433,800 4.40 18.75
11-10-05 4.27 4.42 4.20 345,200 4.42 18.84
11-10-04 4.07 4.41 3.88 480,000 4.38 18.67
11-10-03 4.89 4.92 4.09 659,200 4.17 17.77
11-09-30 4.96 5.08 4.83 480,100 4.85 20.67
11-09-29 5.27 5.41 5.00 391,500 5.19 22.12
Date Open High Low Vol Cls adjCls
11-09-28 5.32 5.37 5.04 455,300 5.04 21.48
11-09-27 5.41 6.02 5.33 613,500 5.48 23.36
11-09-26 5.39 5.39 5.00 437,400 5.22 22.25
11-09-23 5.10 5.53 5.08 396,800 5.41 23.06
11-09-22 5.30 5.47 5.25 513,600 5.38 22.93
11-09-21 5.91 5.93 5.60 308,400 5.62 23.95
11-09-20 6.10 6.14 5.84 278,100 5.91 25.19
11-09-19 5.95 6.08 5.80 310,900 6.01 25.62
11-09-16 6.47 6.53 6.18 299,400 6.23 26.56
Date Open High Low Vol Cls adjCls
11-09-15 6.34 6.62 6.25 347,400 6.52 27.79
11-09-14 6.09 6.34 5.97 369,800 6.20 26.43
11-09-13 5.95 6.18 5.84 338,600 6.02 25.66
11-09-12 5.88 6.12 5.72 477,400 5.86 24.98
11-09-09 6.30 6.33 6.01 457,900 6.05 25.79
11-09-08 6.57 6.73 6.46 324,800 6.46 27.54
11-09-07 6.55 6.71 6.55 312,900 6.62 28.22
11-09-06 6.51 6.65 6.33 398,400 6.45 27.41
11-09-02 7.01 7.06 6.79 391,800 6.86 29.15
Date Open High Low Vol Cls adjCls
11-09-01 7.62 7.78 7.10 537,100 7.15 30.38
11-08-31 8.06 8.38 7.48 1,327,200 7.79 33.10
11-08-30 6.73 7.85 6.69 1,217,500 7.69 32.68
11-08-29 6.32 7.00 6.10 670,900 6.71 28.51
11-08-26 6.20 6.64 6.18 356,900 6.48 27.54
11-08-25 6.87 6.90 6.44 323,900 6.48 27.54
11-08-24 6.95 7.06 6.63 311,900 6.75 28.68
11-08-23 6.80 6.85 6.47 402,400 6.79 28.85
11-08-22 7.18 7.18 6.66 227,700 6.70 28.47
Date Open High Low Vol Cls adjCls
11-08-19 6.86 7.18 6.80 383,700 6.88 29.23
11-08-18 7.06 7.11 6.79 390,700 6.87 29.19
11-08-17 7.51 7.67 7.34 236,300 7.51 31.91
11-08-16 7.80 7.81 7.43 282,200 7.49 31.83
11-08-15 7.83 7.97 7.70 254,600 7.93 33.70
11-08-12 7.79 7.97 7.58 378,100 7.73 32.85
11-08-11 7.18 7.71 7.07 429,800 7.62 32.38
11-08-10 7.43 7.59 7.15 621,100 7.16 30.42
11-08-09 7.67 7.99 7.20 745,600 7.96 33.82
Date Open High Low Vol Cls adjCls
11-08-08 7.95 8.09 6.97 646,100 7.03 29.87
11-08-05 9.08 9.20 8.13 524,100 8.39 35.65
11-08-04 8.79 8.83 8.42 714,400 8.51 36.16
11-08-03 9.75 9.85 9.46 656,200 9.51 40.41
11-08-02 10.36 10.40 9.69 751,600 9.82 41.73
11-08-01 11.51 11.56 10.77 517,400 10.87 46.19
11-07-29 11.70 11.73 11.43 259,000 11.50 48.87
11-07-28 11.43 11.85 11.43 290,100 11.80 50.14
11-07-27 11.47 11.61 11.35 247,200 11.37 48.31
Date Open High Low Vol Cls adjCls
11-07-26 11.52 11.67 11.32 230,000 11.51 48.91
11-07-25 11.66 11.66 11.42 265,400 11.43 48.57
11-07-22 12.02 12.07 11.76 281,100 11.81 50.18
11-07-21 11.76 11.96 11.74 349,400 11.84 50.31
11-07-20 11.42 11.61 11.25 257,400 11.49 48.82
11-07-19 11.46 11.50 11.19 283,500 11.40 48.44
11-07-18 11.62 11.76 11.37 378,200 11.40 48.44
11-07-15 11.94 11.96 11.62 525,200 11.79 50.10
11-07-14 12.45 12.58 11.98 443,300 12.03 51.12
Date Open High Low Vol Cls adjCls
11-07-13 12.04 12.73 11.60 1,059,300 12.36 52.52
11-07-12 12.55 12.65 12.26 434,200 12.31 52.31
11-07-11 12.95 12.97 12.38 575,800 12.40 52.69
11-07-08 13.66 13.71 13.30 343,400 13.33 56.64
11-07-07 13.95 14.12 13.87 333,300 14.02 59.57
11-07-06 14.00 14.04 13.61 341,900 13.92 59.15
11-07-05 14.68 14.69 13.99 375,200 14.17 60.21
11-07-01 14.86 15.16 14.74 498,200 14.85 63.10
11-06-30 14.57 14.78 14.40 435,100 14.74 62.63
Date Open High Low Vol Cls adjCls
11-06-29 14.73 14.88 14.35 604,600 14.45 61.40
11-06-28 14.79 14.80 14.62 287,400 14.75 62.68
11-06-27 14.99 15.30 14.88 227,400 14.97 63.61
11-06-24 14.83 15.11 14.50 1,465,300 14.90 63.31
11-06-23 16.31 16.32 15.16 615,900 15.47 65.74
11-06-22 16.60 17.21 16.48 384,700 16.79 71.34
11-06-21 16.22 16.45 16.06 292,700 16.42 69.77
11-06-20 15.64 16.08 15.62 247,600 16.05 68.20
11-06-17 15.88 15.92 15.59 180,700 15.82 67.22
Date Open High Low Vol Cls adjCls
11-06-16 15.67 15.98 15.60 187,200 15.86 67.39
11-06-15 15.82 16.02 15.58 276,700 15.73 66.84
11-06-14 16.82 17.20 16.16 447,100 16.31 69.31
11-06-13 15.89 16.36 15.89 292,200 16.29 69.22
11-06-10 15.91 16.14 15.83 295,100 15.84 67.31
11-06-09 16.00 16.25 15.99 252,600 16.10 68.41
11-06-08 16.81 16.86 15.79 481,500 15.83 67.27
11-06-07 17.64 17.77 17.07 430,600 17.10 72.66
11-06-06 17.05 17.57 17.04 389,000 17.22 73.17
Date Open High Low Vol Cls adjCls
11-06-03 17.25 17.40 16.75 390,500 16.79 70.92
11-06-02 18.00 18.07 17.63 260,600 17.84 75.35
11-06-01 18.60 18.83 17.77 465,600 17.82 75.27
11-05-31 18.09 18.48 18.00 457,700 18.42 77.80
11-05-27 17.55 17.80 17.35 398,300 17.74 74.93
11-05-26 17.64 17.89 17.29 465,500 17.45 73.71
11-05-25 17.46 17.91 16.66 1,349,300 17.57 74.21
11-05-24 19.34 19.37 18.62 650,500 18.80 79.41
11-05-23 19.97 20.31 19.87 199,900 20.08 84.82
Date Open High Low Vol Cls adjCls
11-05-20 20.63 20.69 20.25 133,700 20.42 86.25
11-05-19 20.64 20.78 20.45 163,400 20.66 87.27
11-05-18 20.31 20.63 20.19 194,700 20.58 86.93
11-05-17 20.47 20.66 20.39 126,600 20.58 86.93
11-05-16 20.93 20.98 20.57 155,400 20.65 87.22
11-05-13 20.79 21.06 20.60 132,500 20.74 87.60
11-05-12 20.54 20.84 20.36 147,400 20.67 87.31
11-05-11 21.12 21.20 20.66 154,000 20.69 87.39
11-05-10 21.34 21.53 21.23 182,200 21.36 90.22
Date Open High Low Vol Cls adjCls
11-05-09 20.92 21.29 20.68 178,400 21.26 89.80
11-05-06 21.16 21.37 20.79 155,800 20.91 88.32
11-05-05 20.61 21.13 20.55 278,400 20.91 88.32
11-05-04 21.44 21.45 20.82 303,800 20.86 88.11
11-05-03 21.48 21.83 21.25 251,500 21.43 90.52
11-05-02 22.10 22.16 21.34 239,000 21.40 90.39
11-04-29 22.05 22.33 22.00 128,000 22.11 93.39
11-04-28 22.23 22.37 22.07 107,600 22.16 93.60
11-04-27 22.63 22.66 22.10 175,200 22.47 94.91
Date Open High Low Vol Cls adjCls
11-04-26 22.16 22.57 22.02 182,500 22.35 94.40
11-04-25 21.76 22.00 21.71 82,600 21.95 92.72
11-04-21 21.80 21.92 21.53 95,100 21.87 92.38
11-04-20 22.00 22.04 21.70 161,600 21.79 92.04
11-04-19 21.91 22.04 21.65 166,200 21.72 91.74
11-04-18 22.10 22.16 21.73 285,100 21.99 92.88
11-04-15 22.46 22.58 22.33 197,800 22.51 95.08
11-04-14 22.95 22.99 22.38 228,600 22.54 95.21
11-04-13 23.20 23.32 22.95 247,600 23.14 97.74
Date Open High Low Vol Cls adjCls
11-04-12 23.54 23.54 23.02 268,800 23.05 97.36
11-04-11 23.51 23.79 23.34 254,400 23.58 99.60
11-04-08 24.40 24.40 23.50 308,300 23.55 99.47
11-04-07 24.22 24.47 24.07 128,200 24.23 102.35
11-04-06 24.30 24.34 24.02 113,100 24.08 101.71
11-04-05 24.17 24.41 24.08 118,100 24.28 102.56
11-04-04 24.65 24.70 24.13 194,400 24.17 102.09
11-04-01 24.93 25.09 24.67 170,300 24.75 104.54
11-03-31 24.91 24.99 24.75 147,400 24.77 104.63
Date Open High Low Vol Cls adjCls
11-03-30 24.22 24.96 24.05 236,800 24.75 104.54
11-03-29 24.21 24.35 24.10 134,200 24.33 102.77
11-03-28 24.75 24.75 24.37 162,400 24.37 102.94
11-03-25 24.75 24.83 24.63 139,700 24.79 104.71
11-03-24 24.77 24.85 24.49 180,400 24.53 103.61
11-03-23 24.58 24.83 24.43 154,400 24.68 104.25
11-03-22 24.68 24.99 24.46 139,700 24.82 104.84
11-03-21 24.99 25.07 24.50 220,500 24.76 104.58
11-03-18 24.64 24.74 24.37 210,500 24.49 103.44
Date Open High Low Vol Cls adjCls
11-03-17 24.98 25.03 24.35 275,700 24.48 103.40
11-03-16 24.62 24.85 24.30 469,600 24.80 104.75
11-03-15 24.25 24.66 24.02 339,600 24.54 103.66
11-03-14 25.32 25.44 24.83 192,000 25.21 106.49
11-03-11 24.54 25.46 24.50 243,400 25.24 106.61
11-03-10 25.33 25.39 24.75 452,100 24.77 104.63
11-03-09 25.99 26.54 25.80 241,600 25.87 109.27
11-03-08 26.74 26.74 25.77 536,900 25.80 108.98
11-03-07 27.51 27.51 26.69 204,900 26.71 112.82
Date Open High Low Vol Cls adjCls
11-03-04 27.20 27.34 26.90 170,400 27.28 114.81
11-03-03 27.38 27.49 27.10 153,800 27.25 114.68
11-03-02 26.80 27.17 26.80 178,900 27.03 113.75
11-03-01 27.32 27.44 26.67 190,700 26.78 112.70
11-02-28 27.44 27.45 26.87 168,200 26.99 113.59
11-02-25 27.10 27.34 27.09 183,000 27.24 114.64
11-02-24 27.00 27.37 26.67 291,900 26.95 113.42
11-02-23 25.97 26.89 25.89 393,000 26.66 112.20
11-02-22 25.85 26.49 25.69 405,400 25.77 108.45
Date Open High Low Vol Cls adjCls
11-02-18 26.25 26.58 26.11 233,000 26.16 110.09
11-02-17 26.67 26.91 26.50 226,800 26.70 112.37
11-02-16 26.46 27.35 26.38 302,600 27.08 113.96
11-02-15 27.05 27.05 26.46 179,200 26.50 111.52
11-02-14 26.18 27.35 26.15 348,500 27.29 114.85
11-02-11 26.39 26.75 26.12 185,100 26.45 111.31
11-02-10 26.32 26.60 25.97 265,900 26.55 111.73
11-02-09 26.22 26.29 25.75 172,900 26.06 109.67
11-02-08 26.09 26.95 25.59 576,000 26.42 111.19
Date Open High Low Vol Cls adjCls
11-02-07 26.25 26.39 26.09 170,600 26.15 110.05
11-02-04 26.33 26.40 25.91 186,500 26.16 110.09
11-02-03 25.80 26.10 25.56 194,300 25.95 109.21
11-02-02 25.62 26.15 25.56 441,000 25.67 108.03
11-02-01 26.33 26.39 25.57 501,800 25.65 107.95
11-01-31 26.24 26.24 25.50 591,700 25.93 109.12
11-01-28 25.53 27.38 25.50 1,646,400 27.12 114.13
11-01-27 25.08 25.44 25.04 281,700 25.18 105.97
11-01-26 25.45 25.47 25.11 260,500 25.22 106.14
Date Open High Low Vol Cls adjCls
11-01-25 25.15 25.27 24.85 303,000 25.17 105.93
11-01-24 25.05 25.09 24.41 360,800 24.94 104.96
11-01-21 25.41 25.44 24.81 450,000 24.93 104.92
11-01-20 26.14 26.25 25.56 268,700 25.61 107.78
11-01-19 26.83 26.83 26.25 399,800 26.51 111.57
11-01-18 26.49 26.60 26.10 379,700 26.31 110.72
11-01-14 26.36 26.40 25.81 323,500 26.12 109.92
11-01-13 26.58 26.60 26.15 135,000 26.21 110.30
11-01-12 26.80 26.82 26.24 270,500 26.57 111.82
Date Open High Low Vol Cls adjCls
11-01-11 26.85 27.11 26.45 355,100 26.65 112.16
11-01-10 27.66 27.74 27.23 307,500 27.32 114.97
11-01-07 27.19 27.76 27.15 391,500 27.51 115.77
11-01-06 26.47 27.30 26.33 556,600 27.06 113.88
11-01-05 26.25 26.53 26.09 217,900 26.14 110.01
11-01-04 26.74 26.88 26.24 375,100 26.55 111.73
11-01-03 25.70 26.04 25.53 159,400 25.97 109.29
10-12-31 25.49 25.75 25.30 151,500 25.37 106.77
10-12-30 25.45 25.56 25.41 91,500 25.47 107.19
Date Open High Low Vol Cls adjCls
10-12-29 25.39 25.55 25.36 95,800 25.39 106.85
10-12-28 25.55 25.60 25.28 89,900 25.30 106.47
10-12-27 25.56 25.56 25.40 100,400 25.51 107.36
10-12-23 25.70 25.92 25.69 96,700 25.81 108.62
10-12-22 25.60 25.85 25.55 112,100 25.68 108.07
10-12-21 25.74 25.77 25.54 131,800 25.63 107.86
10-12-20 25.51 25.52 25.20 146,300 25.37 106.77
10-12-17 25.23 25.24 24.98 134,400 25.03 105.34
10-12-16 25.52 25.53 25.10 132,500 25.38 106.81
Date Open High Low Vol Cls adjCls
10-12-15 25.29 25.40 25.12 138,300 25.17 105.93
10-12-14 25.94 26.00 25.25 231,700 25.35 106.68
10-12-13 25.41 26.19 25.35 305,200 25.92 109.08
10-12-10 25.40 25.44 25.02 135,200 25.17 105.93
10-12-09 25.50 25.55 25.13 235,100 25.32 106.56
10-12-08 25.71 25.77 24.98 295,600 25.09 105.59
10-12-07 26.32 26.37 25.47 233,000 25.49 107.27
10-12-06 25.71 25.90 25.55 188,400 25.71 108.20
10-12-03 25.74 26.12 25.66 222,600 26.05 109.63
Date Open High Low Vol Cls adjCls
10-12-02 25.95 26.05 25.67 399,700 25.88 107.86
10-12-01 26.57 26.60 25.91 295,200 26.16 109.03
10-11-30 25.85 26.18 25.78 248,000 25.94 108.11
10-11-29 25.68 26.40 25.53 351,000 26.28 109.53
10-11-26 26.04 26.40 25.92 233,400 26.05 108.57
10-11-24 26.94 27.12 26.52 655,400 26.58 110.78
10-11-23 27.48 28.14 27.37 537,400 27.75 115.66
10-11-22 28.41 28.73 28.15 245,400 28.68 119.53
10-11-19 28.49 28.93 28.32 206,000 28.91 120.49
Date Open High Low Vol Cls adjCls
10-11-18 28.31 28.49 28.03 192,500 28.40 118.37
10-11-17 27.83 28.00 27.53 107,000 27.61 115.07
10-11-16 28.21 28.21 27.65 317,400 27.72 115.53
10-11-15 28.40 28.98 28.37 346,400 28.51 118.82
10-11-12 28.10 28.46 27.90 228,300 28.20 117.53
10-11-11 27.36 28.14 27.35 188,700 28.03 116.82
10-11-10 27.59 27.80 27.07 265,800 27.72 115.53
10-11-09 27.88 28.15 27.50 258,000 27.65 115.24
10-11-08 27.42 28.00 27.41 217,500 27.80 115.86
Date Open High Low Vol Cls adjCls
10-11-05 28.33 28.34 27.70 412,500 27.87 116.16
10-11-04 28.43 28.58 28.10 201,300 28.48 118.70
10-11-03 28.45 28.52 27.90 278,100 28.43 118.49
10-11-02 29.08 29.15 28.66 265,600 28.85 120.24
10-11-01 28.76 28.99 28.51 257,700 28.95 120.66
10-10-29 28.01 28.80 27.96 284,300 28.75 119.82
10-10-28 27.89 28.60 27.55 341,000 28.14 117.28
10-10-27 27.57 27.86 26.80 478,000 27.76 115.70
10-10-26 26.55 27.31 26.55 300,900 27.16 113.20
Date Open High Low Vol Cls adjCls
10-10-25 26.65 26.73 26.33 171,900 26.33 109.74
10-10-22 26.33 26.57 26.15 202,300 26.19 109.15
10-10-21 26.60 26.79 26.19 383,300 26.30 109.61
10-10-20 26.93 27.24 26.70 353,700 26.81 111.74
10-10-19 27.32 27.98 27.25 272,500 27.49 114.57
10-10-18 27.72 28.00 27.67 95,600 27.99 116.66
10-10-15 28.18 28.19 27.67 188,300 27.82 115.95
10-10-14 28.31 28.31 27.79 268,100 28.01 116.74
10-10-13 29.13 29.17 28.55 132,400 28.62 119.28
Date Open High Low Vol Cls adjCls
10-10-12 28.44 28.84 28.16 157,800 28.61 119.24
10-10-11 28.71 29.14 28.67 126,200 28.87 120.32
10-10-08 28.72 29.00 28.57 119,300 28.81 120.07
10-10-07 28.86 29.06 28.32 227,200 28.56 119.03
10-10-06 28.36 28.73 27.98 288,700 28.26 117.78
10-10-05 27.14 27.90 27.08 310,500 27.79 115.82
10-10-04 27.86 28.00 27.10 268,000 27.26 113.61
10-10-01 28.18 28.50 28.05 139,300 28.10 117.11
10-09-30 28.83 29.00 28.21 139,900 28.43 118.49
Date Open High Low Vol Cls adjCls
10-09-29 29.39 29.45 28.70 177,500 28.80 120.03
10-09-28 29.02 29.47 28.70 126,300 29.46 122.78
10-09-27 28.64 29.25 28.59 157,800 29.13 121.41
10-09-24 28.55 28.90 28.47 139,000 28.89 120.41
10-09-23 28.09 28.41 27.65 176,600 27.69 115.41
10-09-22 29.08 29.46 28.66 135,700 28.79 119.99
10-09-21 28.96 29.10 28.52 150,600 28.77 119.91
10-09-20 28.48 28.92 28.35 190,300 28.64 119.37
10-09-17 28.99 29.01 28.50 113,900 28.73 119.74
Date Open High Low Vol Cls adjCls
10-09-16 28.55 28.83 28.31 202,700 28.80 120.03
10-09-15 28.14 28.90 27.94 270,600 28.85 120.24
10-09-14 27.91 27.97 27.48 156,300 27.78 115.78
10-09-13 27.40 27.75 27.34 143,200 27.59 114.99
10-09-10 26.89 27.23 26.78 157,200 27.01 112.57
10-09-09 27.33 27.37 26.77 171,500 26.87 111.99
10-09-08 26.62 27.02 26.55 256,300 26.63 110.99
10-09-07 27.78 27.93 27.07 309,600 27.17 110.11
10-09-03 28.21 28.47 28.07 249,200 28.33 114.81
Date Open High Low Vol Cls adjCls
10-09-02 27.33 27.55 27.05 166,200 27.54 111.61
10-09-01 26.40 27.20 26.37 316,000 27.05 109.63
10-08-31 26.50 26.70 26.25 332,800 26.50 107.40
10-08-30 26.20 26.39 25.74 361,900 25.85 104.76
10-08-27 28.00 28.07 26.03 749,500 26.70 108.21
10-08-26 27.43 27.74 27.09 304,500 27.30 110.64
10-08-25 26.27 26.83 25.99 229,100 26.69 108.17
10-08-24 26.77 27.04 26.32 485,900 26.42 107.07
10-08-23 28.32 28.61 27.85 353,000 27.86 112.91
Date Open High Low Vol Cls adjCls
10-08-20 28.60 28.79 28.27 205,400 28.72 116.39
10-08-19 29.95 30.09 29.10 230,100 29.27 118.62
10-08-18 30.49 30.63 30.08 91,200 30.34 122.96
10-08-17 29.92 30.55 29.78 194,800 30.36 123.04
10-08-16 28.63 29.52 28.63 131,700 29.27 118.62
10-08-13 29.05 29.58 29.02 123,000 29.09 117.89
10-08-12 29.03 29.64 28.92 162,100 29.53 119.68
10-08-11 29.77 29.85 29.16 345,800 29.26 118.58
10-08-10 30.42 31.19 30.12 201,700 30.77 124.70
Date Open High Low Vol Cls adjCls
10-08-09 31.64 31.66 31.24 119,200 31.48 127.58
10-08-06 30.97 31.56 30.68 145,800 31.24 126.61
10-08-05 31.07 31.28 30.66 163,700 31.10 126.04
10-08-04 31.59 31.79 30.72 177,700 31.09 126.00
10-08-03 31.57 31.83 30.82 143,800 31.55 127.86
10-08-02 31.76 32.14 31.39 255,900 31.63 128.19
10-07-30 30.85 30.97 30.52 353,500 30.60 124.01
10-07-29 32.26 32.55 31.29 156,700 31.51 127.70
10-07-28 32.93 33.07 31.74 199,600 31.95 129.49
Date Open High Low Vol Cls adjCls
10-07-27 33.84 33.95 33.00 227,500 33.18 134.47
10-07-26 32.97 33.80 32.70 147,900 33.61 136.21
10-07-23 32.45 33.27 32.38 181,100 33.16 134.39
10-07-22 32.86 33.07 32.52 214,600 33.00 133.74
10-07-21 31.73 32.90 31.70 588,400 31.73 128.59
10-07-20 29.08 30.90 28.99 221,300 30.71 124.46
10-07-19 29.84 30.24 29.45 186,500 29.96 121.42
10-07-16 30.26 30.37 29.82 180,900 30.10 121.99
10-07-15 30.95 30.95 29.98 175,600 30.83 124.95
Date Open High Low Vol Cls adjCls
10-07-14 29.84 30.65 29.71 190,200 30.34 122.96
10-07-13 29.12 29.90 29.06 150,500 29.54 119.72
10-07-12 29.68 30.01 28.65 261,900 28.78 116.64
10-07-09 29.53 30.05 29.45 112,800 29.97 121.46
10-07-08 29.97 30.13 29.50 180,700 30.02 121.66
10-07-07 28.77 29.64 28.61 158,300 29.55 119.76
10-07-06 29.40 29.61 28.20 275,700 28.60 115.91
10-07-02 29.42 29.46 28.16 172,500 28.43 115.22
10-07-01 29.07 29.33 27.76 272,500 28.54 115.67
Date Open High Low Vol Cls adjCls
10-06-30 28.97 29.64 28.43 403,900 28.54 115.67
10-06-29 31.38 31.38 29.41 449,800 29.62 120.04
10-06-28 33.03 33.12 32.33 175,600 32.35 131.11
10-06-25 32.28 33.24 32.03 371,500 33.14 134.31
10-06-24 33.24 33.33 32.38 256,200 32.53 131.84
10-06-23 33.75 34.12 32.95 202,100 33.82 137.06
10-06-22 35.22 35.34 33.82 177,000 33.89 137.35
10-06-21 36.59 36.81 35.50 165,500 35.75 144.89
10-06-18 35.60 36.06 35.44 136,600 35.82 145.17
Date Open High Low Vol Cls adjCls
10-06-17 35.98 36.07 34.95 140,600 35.45 143.67
10-06-16 36.01 36.47 35.38 202,500 35.95 145.70
10-06-15 35.98 36.85 35.88 277,000 36.85 149.34
10-06-14 36.27 36.53 35.28 324,100 35.36 143.31
10-06-11 34.44 35.58 34.44 252,000 35.56 144.12
10-06-10 33.60 35.20 33.60 361,100 35.08 142.17
10-06-09 32.45 33.19 31.57 440,600 31.82 128.96
10-06-08 32.08 32.48 30.73 342,500 31.63 128.19
10-06-07 33.45 33.62 32.14 363,100 32.21 130.54
Date Open High Low Vol Cls adjCls
10-06-04 33.02 33.87 32.80 455,600 33.00 133.74
10-06-03 34.98 35.21 33.33 419,600 34.23 138.73
10-06-02 33.20 34.90 33.12 439,200 34.90 141.44
10-06-01 32.47 34.59 32.14 380,800 32.55 128.88
10-05-28 33.14 33.65 32.58 269,600 32.89 130.22
10-05-27 31.58 33.69 31.58 403,800 33.66 133.27
10-05-26 29.89 31.00 29.88 428,100 30.18 119.49
10-05-25 28.30 29.93 28.19 372,300 29.92 118.46
10-05-24 30.45 30.95 29.99 242,100 29.99 118.74
Date Open High Low Vol Cls adjCls
10-05-21 28.43 30.71 28.31 412,600 30.67 121.43
10-05-20 29.42 30.06 28.69 463,700 29.11 115.26
10-05-19 31.12 31.76 30.60 237,900 31.36 124.17
10-05-18 33.47 33.90 32.22 191,800 32.44 128.44
10-05-17 33.91 33.99 31.86 247,100 33.15 131.25
10-05-14 33.95 34.35 33.25 219,600 33.81 133.87
10-05-13 33.75 34.95 33.47 237,900 34.42 136.28
10-05-12 34.02 34.28 33.71 243,900 33.98 134.54
10-05-11 33.00 34.30 32.70 265,700 33.63 133.15
Date Open High Low Vol Cls adjCls
10-05-10 33.67 33.79 32.88 265,900 33.55 132.84
10-05-07 31.23 31.72 29.70 454,500 30.46 120.60
10-05-06 33.74 34.35 30.04 512,600 31.81 125.95
10-05-05 34.50 35.23 33.71 326,500 34.40 136.20
10-05-04 36.99 37.28 36.10 311,800 36.31 143.76
10-05-03 37.03 38.85 36.93 304,400 38.45 152.24
10-04-30 35.38 37.37 35.37 392,500 36.50 144.52
10-04-29 34.81 35.35 34.70 112,200 35.25 139.57
10-04-28 34.78 34.85 33.64 209,500 34.10 135.01
Date Open High Low Vol Cls adjCls
10-04-27 35.42 35.94 34.65 220,900 34.66 137.23
10-04-26 36.31 36.77 36.25 104,100 36.41 144.16
10-04-23 36.10 36.48 36.05 133,000 36.39 144.08
10-04-22 35.61 36.02 35.15 177,400 35.94 142.30
10-04-21 36.47 36.99 36.31 203,000 36.70 145.31
10-04-20 36.01 37.05 35.81 214,700 37.04 146.65
10-04-19 34.90 35.45 34.78 136,600 35.37 140.04
10-04-16 35.70 36.02 34.95 146,400 35.56 140.79
10-04-15 36.52 36.72 35.98 105,000 36.34 143.88
Date Open High Low Vol Cls adjCls
10-04-14 35.76 36.57 35.73 163,000 36.55 144.71
10-04-13 35.27 35.48 34.52 127,200 34.83 137.90
10-04-12 36.27 36.44 35.65 224,300 35.70 141.35
10-04-09 34.56 36.31 34.53 557,400 36.31 143.76
10-04-08 32.81 33.13 32.65 83,700 33.09 131.02
10-04-07 32.90 33.46 32.72 147,800 32.82 129.95
10-04-06 32.15 32.97 32.15 120,200 32.75 129.67
10-04-05 31.64 33.00 31.55 215,700 32.60 129.08
10-04-01 30.88 32.14 30.76 153,400 31.53 124.84
Date Open High Low Vol Cls adjCls
10-03-31 30.68 30.94 30.47 99,800 30.63 121.28
10-03-30 30.67 30.88 30.45 135,000 30.80 121.95
10-03-29 30.24 30.83 30.20 125,500 30.65 121.35
10-03-26 29.45 29.82 29.43 261,900 29.75 117.79
10-03-25 31.19 31.28 30.00 153,500 30.02 118.86
10-03-24 30.90 31.36 30.59 171,800 30.66 121.39
10-03-23 30.68 30.84 30.40 142,100 30.49 120.72
10-03-22 30.09 30.73 29.86 135,700 30.68 121.47
10-03-19 30.81 31.33 30.60 172,200 30.81 121.99
Date Open High Low Vol Cls adjCls
10-03-18 31.20 31.62 30.93 149,000 31.50 124.72
10-03-17 31.29 31.58 30.90 237,300 31.31 123.97
10-03-16 30.64 31.20 30.42 152,900 31.19 123.49
10-03-15 30.40 30.59 29.81 226,000 30.56 121.00
10-03-12 30.69 30.75 30.10 192,700 30.49 120.72
10-03-11 30.07 30.46 29.78 205,200 30.46 120.60
10-03-10 28.79 30.40 28.79 411,100 30.25 119.77
10-03-09 27.70 28.49 27.70 172,900 28.42 112.53
10-03-08 28.20 28.35 27.79 113,800 28.23 111.77
Date Open High Low Vol Cls adjCls
10-03-05 28.27 28.50 28.05 150,100 28.33 112.17
10-03-04 28.09 28.25 27.65 177,400 28.25 110.86
10-03-03 27.52 27.84 27.34 182,500 27.63 108.43
10-03-02 27.15 27.39 27.00 103,800 27.22 106.82
10-03-01 26.98 27.42 26.75 163,200 27.11 106.39
10-02-26 26.85 27.13 26.27 188,700 26.95 105.76
10-02-25 26.62 27.64 26.44 176,900 27.61 108.35
10-02-24 27.63 28.05 27.49 104,400 27.80 109.10
10-02-23 28.30 28.35 27.40 160,200 27.47 107.80
Date Open High Low Vol Cls adjCls
10-02-22 28.23 28.86 27.99 231,400 28.66 112.47
10-02-19 27.51 27.72 27.20 109,900 27.54 108.08
10-02-18 27.11 27.65 27.06 115,000 27.57 108.19
10-02-17 27.05 27.36 26.92 170,900 27.27 107.02
10-02-16 25.97 26.89 25.92 186,200 26.85 105.37
10-02-12 25.95 26.30 25.62 144,000 26.03 102.15
10-02-11 26.45 27.21 26.17 147,400 26.99 105.92
10-02-10 26.71 26.71 25.93 70,300 26.31 103.25
10-02-09 26.37 26.82 26.07 189,700 26.61 104.43
Date Open High Low Vol Cls adjCls
10-02-08 25.49 26.19 25.41 285,700 25.50 100.07
10-02-05 26.29 26.50 25.02 350,600 26.41 103.64
10-02-04 27.81 27.86 26.62 197,500 26.63 104.50
10-02-03 28.36 28.72 27.92 171,800 28.38 111.37
10-02-02 29.01 29.09 28.15 197,600 28.63 112.35
10-02-01 29.83 29.95 29.10 150,300 29.49 115.73
10-01-29 30.88 30.88 29.68 118,200 30.06 117.97
10-01-28 31.35 31.41 29.91 158,400 30.44 119.46
10-01-27 30.58 31.20 30.31 292,000 31.17 122.32
Date Open High Low Vol Cls adjCls
10-01-26 29.84 30.78 29.73 135,600 30.39 119.26
10-01-25 30.34 31.01 30.01 181,000 30.76 120.71
10-01-22 30.00 30.45 29.20 225,700 29.35 115.18
10-01-21 31.25 31.70 30.01 251,100 30.19 118.48
10-01-20 32.10 32.10 31.23 231,100 31.56 123.85
10-01-19 32.49 33.36 32.38 157,700 33.36 130.92
10-01-15 33.31 33.38 32.45 197,200 32.71 128.36
10-01-14 33.73 33.84 33.13 148,600 33.56 131.70
10-01-13 33.77 34.15 33.22 207,100 34.14 133.98
Date Open High Low Vol Cls adjCls
10-01-12 32.75 32.93 32.29 322,800 32.76 128.56
10-01-11 33.45 34.05 32.91 372,700 34.03 133.54
10-01-08 31.73 32.35 31.38 352,100 32.17 126.25
10-01-07 30.49 31.54 30.03 217,000 31.50 123.62
10-01-06 30.25 30.61 29.76 220,200 30.42 119.38
10-01-05 29.65 30.44 29.48 275,300 30.39 119.26
10-01-04 28.91 29.05 28.52 239,100 28.78 112.94
09-12-31 27.73 27.75 27.24 62,000 27.32 107.21
09-12-30 27.97 28.12 27.48 82,900 27.71 108.74
Date Open High Low Vol Cls adjCls
09-12-29 28.64 28.64 28.11 67,600 28.11 110.31
09-12-28 28.80 28.90 28.25 82,500 28.29 111.02
09-12-24 28.46 28.97 28.46 44,700 28.92 113.49
09-12-23 28.30 28.42 27.93 95,400 28.34 111.22
09-12-22 28.41 28.73 28.10 126,600 28.14 110.43
09-12-21 29.46 29.77 28.84 143,700 29.08 114.12
09-12-18 29.79 29.82 29.20 123,400 29.37 115.26
09-12-17 29.30 29.47 28.98 107,100 29.22 114.67
09-12-16 29.35 29.88 29.19 263,700 29.76 116.79
Date Open High Low Vol Cls adjCls
09-12-15 28.43 28.89 28.38 119,200 28.49 111.80
09-12-14 28.50 28.70 28.20 174,300 28.56 112.08
09-12-11 27.85 28.18 27.81 224,100 28.03 110.00
09-12-10 27.07 27.24 26.91 129,900 27.13 106.47
09-12-09 26.88 27.13 26.36 200,100 26.66 104.62
09-12-08 27.35 27.62 27.13 117,600 27.35 107.33
09-12-07 28.00 28.40 27.43 140,600 27.50 107.92
09-12-04 28.84 28.97 27.90 155,400 28.41 111.49
09-12-03 28.80 28.98 28.46 189,200 28.55 111.45
Date Open High Low Vol Cls adjCls
09-12-02 28.57 28.81 27.92 225,300 28.24 110.24
09-12-01 28.07 28.18 27.72 232,000 27.91 108.95
09-11-30 26.97 27.49 26.70 178,500 27.17 106.06
09-11-27 26.12 26.75 25.70 115,500 26.66 104.07
09-11-25 26.74 27.20 26.64 104,500 26.99 105.36
09-11-24 26.35 27.08 25.97 141,500 26.74 104.39
09-11-23 27.09 27.42 26.40 150,300 26.50 103.45
09-11-20 26.42 26.75 26.21 124,400 26.63 103.96
09-11-19 27.57 27.57 26.80 160,600 27.24 106.34
Date Open High Low Vol Cls adjCls
09-11-18 27.86 28.80 27.51 395,400 28.15 109.89
09-11-17 27.31 27.31 26.78 168,000 27.01 105.44
09-11-16 27.97 28.15 27.41 384,400 27.62 107.82
09-11-13 25.72 26.19 25.68 279,700 26.16 102.12
09-11-12 25.10 26.06 25.05 383,400 25.43 99.27
09-11-11 24.30 24.37 23.97 162,300 24.18 94.39
09-11-10 23.99 24.12 23.53 89,200 23.67 92.40
09-11-09 23.61 24.21 23.61 108,700 24.04 93.85
09-11-06 23.71 23.94 23.19 124,000 23.45 91.54
Date Open High Low Vol Cls adjCls
09-11-05 23.90 24.33 23.79 102,100 24.15 94.27
09-11-04 23.62 24.29 23.40 139,300 23.61 92.17
09-11-03 22.73 23.22 22.53 115,500 23.20 90.57
09-11-02 23.22 23.83 22.58 134,600 23.18 90.49
09-10-30 24.33 24.45 23.04 221,700 23.33 91.07
09-10-29 23.85 24.74 23.46 278,900 24.72 96.50
09-10-28 23.60 23.80 22.62 283,100 22.74 88.77
09-10-27 24.41 24.61 23.73 152,100 23.77 92.79
09-10-26 25.41 25.85 24.33 188,600 24.70 96.42
Date Open High Low Vol Cls adjCls
09-10-23 26.70 26.80 25.29 144,500 25.52 99.62
09-10-22 26.38 26.65 25.59 160,000 26.52 103.53
09-10-21 26.57 26.81 25.93 220,000 25.97 101.38
09-10-20 27.51 27.51 26.09 199,500 26.64 103.99
09-10-19 27.17 27.39 26.62 220,800 27.01 105.44
09-10-16 26.72 27.10 26.51 271,100 27.07 105.67
09-10-15 25.49 26.00 25.07 284,200 26.00 101.50
09-10-14 24.88 25.48 24.67 155,700 25.04 97.75
09-10-13 24.44 24.56 24.13 90,600 24.35 95.06
Date Open High Low Vol Cls adjCls
09-10-12 24.73 24.98 24.32 127,300 24.64 96.19
09-10-09 24.66 24.74 23.99 119,500 24.32 94.94
09-10-08 24.02 24.77 23.68 238,700 24.64 96.19
09-10-07 23.98 23.98 23.07 160,800 23.39 91.31
09-10-06 23.00 24.25 23.00 342,700 23.93 93.42
09-10-05 22.01 22.56 21.87 96,300 22.56 88.07
09-10-02 21.59 22.11 21.50 138,600 21.94 85.65
09-10-01 22.79 22.93 22.00 207,400 22.04 86.04
09-09-30 23.69 23.69 23.05 108,300 23.39 91.31
Date Open High Low Vol Cls adjCls
09-09-29 23.26 23.46 22.82 87,600 23.36 91.19
09-09-28 23.05 23.34 22.90 96,800 23.05 89.98
09-09-25 23.18 23.40 22.59 132,100 22.81 89.04
09-09-24 23.95 23.98 22.52 226,800 23.00 89.79
09-09-23 24.95 25.00 23.53 414,900 23.87 93.18
09-09-22 23.86 24.30 23.65 186,900 24.25 94.66
09-09-21 23.42 23.44 22.95 118,100 23.00 89.79
09-09-18 23.94 24.10 23.55 195,100 23.92 93.38
09-09-17 23.53 23.95 22.85 197,200 23.11 90.21
Date Open High Low Vol Cls adjCls
09-09-16 22.67 23.53 22.58 264,800 23.49 91.70
09-09-15 22.25 22.30 21.83 128,200 22.15 86.47
09-09-14 21.67 22.08 21.54 125,100 22.03 86.00
09-09-11 22.42 22.49 22.00 97,800 22.19 86.62
09-09-10 21.85 22.12 21.60 180,600 22.03 86.00
09-09-09 21.73 21.90 21.48 147,400 21.61 84.36
09-09-08 21.89 22.19 21.72 156,500 21.92 84.59
09-09-04 21.88 22.19 21.55 102,900 22.03 85.02
09-09-03 21.31 21.75 21.26 146,700 21.50 82.97
Date Open High Low Vol Cls adjCls
09-09-02 20.89 21.30 20.66 168,000 21.07 81.31
09-09-01 21.47 22.13 21.22 313,300 21.25 82.01
09-08-31 22.68 22.73 22.15 269,200 22.27 85.94
09-08-28 24.62 24.76 23.17 335,800 23.26 89.76
09-08-27 24.24 24.52 23.63 151,800 24.35 93.97
09-08-26 24.66 24.83 24.25 94,700 24.60 94.94
09-08-25 24.55 25.28 24.55 287,400 24.95 96.29
09-08-24 24.01 24.34 23.94 127,100 24.05 92.81
09-08-21 23.70 23.92 23.41 125,800 23.83 91.96
Date Open High Low Vol Cls adjCls
09-08-20 23.03 23.20 22.82 77,200 23.20 89.53
09-08-19 22.13 22.88 21.95 98,900 22.86 88.22
09-08-18 22.40 22.64 22.27 84,400 22.58 87.14
09-08-17 22.60 22.70 22.02 138,600 22.36 86.29
09-08-14 24.15 24.18 23.34 82,300 23.66 91.31
09-08-13 24.20 24.49 23.87 111,500 24.18 93.32
09-08-12 23.35 23.89 23.23 129,100 23.85 92.04
09-08-11 23.08 23.26 22.61 106,400 22.61 87.26
09-08-10 23.55 23.84 23.13 148,700 23.55 90.88
Date Open High Low Vol Cls adjCls
09-08-07 24.42 24.42 23.74 129,600 23.99 92.58
09-08-06 24.95 24.95 23.79 166,800 23.95 92.43
09-08-05 24.32 24.47 23.99 163,200 24.12 93.08
09-08-04 24.14 24.17 23.50 209,500 23.72 91.54
09-08-03 24.09 24.25 23.73 299,800 24.14 93.16
09-07-31 23.30 23.48 22.76 205,100 22.87 88.26
09-07-30 23.14 23.14 22.61 214,100 22.67 87.49
09-07-29 22.15 22.46 21.77 148,400 22.02 84.98
09-07-28 22.45 22.45 22.00 147,900 22.28 85.98
Date Open High Low Vol Cls adjCls
09-07-27 22.85 23.13 22.45 164,300 22.90 88.38
09-07-24 22.30 22.49 21.95 210,400 22.19 85.64
09-07-23 21.16 22.04 21.14 239,000 21.97 84.79
09-07-22 21.09 21.43 20.94 147,100 21.02 81.12
09-07-21 22.39 22.39 21.11 205,200 21.44 82.74
09-07-20 21.67 22.21 21.55 156,500 22.18 85.60
09-07-17 21.54 21.73 21.37 100,400 21.49 82.93
09-07-16 21.66 22.16 21.36 136,600 22.05 85.09
09-07-15 21.80 22.46 21.51 272,600 22.08 85.21
Date Open High Low Vol Cls adjCls
09-07-14 20.69 20.98 20.42 121,100 20.77 80.16
09-07-13 20.32 20.67 19.80 130,900 20.66 79.73
09-07-10 19.86 20.93 19.76 240,700 20.76 80.12
09-07-09 20.16 20.25 19.80 248,800 19.89 76.76
09-07-08 20.91 21.10 19.76 293,000 20.44 78.88
09-07-07 21.65 21.86 21.20 202,300 21.25 82.01
09-07-06 22.20 22.23 21.33 280,800 21.94 84.67
09-07-02 23.80 23.87 23.08 158,200 23.37 90.19
09-07-01 25.14 25.15 24.27 167,300 24.38 94.09
Date Open High Low Vol Cls adjCls
09-06-30 24.84 24.94 24.09 201,300 24.36 94.01
09-06-29 25.11 25.50 24.51 228,600 24.70 95.32
09-06-26 25.03 25.48 24.82 276,500 25.02 96.56
09-06-25 24.52 25.50 24.35 232,800 24.90 96.09
09-06-24 25.45 25.94 24.59 269,600 24.89 96.06
09-06-23 24.67 24.75 23.44 246,200 24.32 93.86
09-06-22 25.35 25.47 24.00 268,500 24.01 92.66
09-06-19 27.01 27.49 26.18 372,300 26.60 102.65
09-06-18 25.56 25.78 25.00 125,500 25.20 97.25
Date Open High Low Vol Cls adjCls
09-06-17 25.17 25.43 24.64 148,200 25.04 96.63
09-06-16 26.71 26.90 25.50 210,000 25.53 98.52
09-06-15 27.21 27.23 25.80 212,800 26.02 100.42
09-06-12 27.43 27.88 27.25 209,800 27.49 106.09
09-06-11 28.13 28.59 27.23 305,500 28.45 109.79
09-06-10 27.52 28.50 27.04 760,500 28.38 109.52
09-06-09 24.86 25.74 24.60 519,000 25.67 99.07
09-06-08 23.32 23.80 22.71 309,400 23.60 91.08
09-06-05 24.26 24.34 22.86 263,800 23.02 88.84
Date Open High Low Vol Cls adjCls
09-06-04 22.76 23.51 22.59 189,200 23.49 89.69
09-06-03 23.11 23.32 22.30 249,700 22.45 85.72
09-06-02 24.28 24.61 23.61 244,000 23.67 90.37
09-06-01 23.83 24.38 23.78 311,600 24.19 92.36
09-05-29 24.27 24.41 23.08 312,900 23.38 89.27
09-05-28 24.18 24.51 22.93 526,600 23.70 90.49
09-05-27 22.51 23.06 22.13 392,800 22.82 87.13
09-05-26 20.63 21.88 20.60 185,600 21.74 83.01
09-05-22 22.03 22.07 21.21 204,400 21.25 81.13
Date Open High Low Vol Cls adjCls
09-05-21 22.67 22.67 20.81 357,300 21.40 81.71
09-05-20 22.73 23.84 22.38 432,400 22.50 85.91
09-05-19 22.36 22.76 22.01 179,500 22.10 84.38
09-05-18 21.37 22.34 21.37 279,600 21.89 83.58
09-05-15 21.39 21.95 20.93 226,000 21.15 80.75
09-05-14 21.10 21.75 20.79 216,300 21.50 82.09
09-05-13 21.50 21.94 21.00 288,200 21.08 80.49
09-05-12 22.97 23.20 22.00 220,800 22.50 85.91
09-05-11 23.65 23.70 22.80 380,600 22.86 87.28
Date Open High Low Vol Cls adjCls
09-05-08 24.44 25.15 24.19 298,000 24.89 95.03
09-05-07 25.25 25.95 23.58 360,900 23.73 90.60
09-05-06 24.30 25.25 24.18 366,800 24.63 94.04
09-05-05 25.55 25.94 22.65 672,900 23.60 90.11
09-05-04 24.20 26.00 24.14 555,500 25.95 99.08
09-05-01 20.49 23.50 20.49 699,700 23.10 88.20
09-04-30 19.74 20.40 19.50 417,800 20.13 76.86
09-04-29 18.72 19.78 18.42 479,500 19.17 73.19
09-04-28 17.46 17.98 17.25 394,800 17.88 68.27
Date Open High Low Vol Cls adjCls
09-04-27 17.49 17.59 17.00 357,600 17.08 65.21
09-04-24 18.45 18.82 18.19 177,100 18.48 70.56
09-04-23 18.40 18.40 17.57 233,200 17.96 68.57
09-04-22 18.09 19.00 17.75 261,800 18.37 70.14
09-04-21 17.11 18.50 17.04 291,400 18.35 70.06
09-04-20 18.22 18.22 17.00 269,400 17.25 65.86
09-04-17 18.27 19.03 18.03 247,800 18.99 72.51
09-04-16 17.82 18.09 17.45 101,300 17.99 68.69
09-04-15 17.61 17.93 17.30 130,200 17.53 66.93
Date Open High Low Vol Cls adjCls
09-04-14 17.57 18.29 17.31 143,600 17.66 67.43
09-04-13 18.75 18.75 17.05 220,200 17.27 65.94
09-04-09 18.31 18.66 17.76 158,900 18.07 68.99
09-04-08 17.99 17.99 17.03 103,700 17.75 67.77
09-04-07 18.29 18.29 17.60 119,500 17.60 67.20
09-04-06 18.57 18.88 18.12 144,200 18.76 71.63
09-04-03 17.64 18.67 17.40 196,400 18.67 71.28
09-04-02 18.31 18.77 18.10 122,100 18.38 70.18
09-04-01 17.10 17.71 17.00 107,200 17.55 67.01
Date Open High Low Vol Cls adjCls
09-03-31 18.06 18.15 17.39 116,700 17.39 66.40
09-03-30 18.40 18.50 17.23 156,900 17.59 67.16
09-03-27 19.02 19.55 18.91 117,800 19.33 73.80
09-03-26 20.20 20.49 19.27 197,600 19.92 76.06
09-03-25 20.00 20.75 19.27 109,900 20.09 76.71
09-03-24 19.63 20.69 19.31 153,200 19.98 76.29
09-03-23 19.43 20.59 19.28 194,300 20.59 78.61
09-03-20 19.46 19.70 18.57 180,900 18.70 71.40
09-03-19 18.09 19.80 17.88 264,800 19.35 73.88
Date Open High Low Vol Cls adjCls
09-03-18 17.40 17.64 16.71 176,900 17.33 66.17
09-03-17 16.88 17.70 16.61 115,000 17.70 67.58
09-03-16 17.51 17.90 16.95 129,400 16.95 64.72
09-03-13 18.00 18.00 17.17 116,500 17.46 66.66
09-03-12 16.89 17.65 16.46 215,400 17.49 66.78
09-03-11 18.08 18.08 16.62 156,900 16.97 64.79
09-03-10 17.43 18.00 17.20 133,300 17.56 67.05
09-03-09 16.06 17.19 15.78 235,500 16.67 63.65
09-03-06 17.41 17.69 16.30 191,600 16.66 62.66
Date Open High Low Vol Cls adjCls
09-03-05 18.18 18.19 16.57 204,600 16.91 63.60
09-03-04 18.20 19.40 17.79 363,600 18.75 70.52
09-03-03 17.97 18.18 16.03 321,600 16.40 61.68
09-03-02 19.73 19.97 17.38 413,900 17.49 65.78
09-02-27 20.71 20.96 19.69 319,000 20.29 76.31
09-02-26 22.42 22.98 20.81 309,000 20.88 78.53
09-02-25 23.99 23.99 22.26 151,400 23.34 87.78
09-02-24 22.18 23.65 21.46 225,300 23.57 88.64
09-02-23 24.03 24.10 22.26 199,500 22.34 84.02
Date Open High Low Vol Cls adjCls
09-02-20 23.75 24.40 23.49 203,700 24.11 90.67
09-02-19 24.99 25.70 24.07 175,700 24.33 91.50
09-02-18 25.09 25.16 23.53 272,400 24.53 92.25
09-02-17 26.36 26.54 25.36 202,800 25.54 96.05
09-02-13 27.90 28.15 27.05 132,400 27.40 103.05
09-02-12 27.06 27.89 27.00 120,700 27.89 104.89
09-02-11 28.62 28.70 27.23 139,400 27.85 104.74
09-02-10 29.49 29.50 27.85 138,800 28.06 105.53
09-02-09 29.05 30.00 28.76 104,500 29.11 109.48
Date Open High Low Vol Cls adjCls
09-02-06 28.29 28.71 28.11 110,800 28.55 107.37
09-02-05 28.51 28.75 27.82 143,500 28.09 105.64
09-02-04 28.79 29.31 27.80 116,100 28.00 105.30
09-02-03 28.00 28.49 27.69 104,600 28.05 105.49
09-02-02 28.04 28.65 27.14 118,600 28.00 105.30
09-01-30 29.37 29.59 28.16 100,700 28.51 107.22
09-01-29 29.77 30.00 29.02 122,200 29.15 109.63
09-01-28 28.80 30.00 28.36 228,300 29.99 112.79
09-01-27 28.79 28.79 27.65 108,000 28.15 105.87
Date Open High Low Vol Cls adjCls
09-01-26 28.12 28.99 27.42 114,400 27.65 103.99
09-01-23 27.64 28.63 27.16 160,300 28.11 105.72
09-01-22 28.67 28.98 27.60 278,300 27.90 104.93
09-01-21 30.48 31.39 29.64 252,800 30.13 113.31
09-01-20 30.20 30.48 29.36 121,700 29.41 110.61
09-01-16 31.39 31.49 30.12 166,000 31.49 118.43
09-01-15 29.80 31.50 28.90 204,800 30.72 115.53
09-01-14 29.99 30.00 28.55 184,700 29.74 111.85
09-01-13 29.60 30.25 29.52 131,100 29.91 112.49
Date Open High Low Vol Cls adjCls
09-01-12 30.79 30.89 29.89 127,300 30.35 114.14
09-01-09 32.08 32.23 30.75 127,200 30.89 116.17
09-01-08 31.45 32.25 30.95 184,100 31.70 119.22
09-01-07 32.67 32.67 30.50 218,700 30.90 116.21
09-01-06 32.88 33.29 32.40 322,000 33.04 124.26
09-01-05 31.83 31.92 30.86 220,400 31.62 118.92
09-01-02 30.09 32.20 29.96 232,600 31.02 116.66
08-12-31 28.04 29.98 27.99 209,000 29.61 111.36
08-12-30 28.93 29.00 28.09 111,200 28.49 107.15
Date Open High Low Vol Cls adjCls
08-12-29 30.10 30.19 28.10 217,500 28.79 108.27
08-12-26 28.27 29.25 28.27 81,600 29.25 110.00
08-12-24 28.14 29.18 28.14 51,100 28.81 108.35
08-12-23 29.55 29.74 28.34 195,200 28.80 108.31
08-12-22 29.74 29.74 28.00 250,300 28.65 107.75
08-12-19 30.24 30.64 29.56 174,400 29.80 112.07
08-12-18 31.24 31.40 29.10 229,700 29.71 111.73
08-12-17 29.88 31.00 29.40 359,500 30.60 115.08
08-12-16 28.75 29.33 27.73 301,500 29.04 109.21
Date Open High Low Vol Cls adjCls
08-12-15 29.37 29.72 27.60 227,600 28.02 105.38
08-12-12 29.02 29.39 28.40 217,000 29.05 109.25
08-12-11 30.91 31.82 28.25 294,900 28.68 107.86
08-12-10 31.50 32.50 30.86 297,500 31.41 118.13
08-12-09 30.55 31.45 30.13 328,900 30.25 113.76
08-12-08 29.94 31.25 29.13 479,100 30.98 116.51
08-12-05 26.57 28.87 25.80 481,100 28.00 105.30
08-12-04 27.00 27.85 26.03 350,400 26.70 98.53
08-12-03 25.52 26.99 25.30 201,000 26.52 97.87
Date Open High Low Vol Cls adjCls
08-12-02 26.07 26.74 25.25 300,400 26.32 97.13
08-12-01 27.45 27.80 25.10 446,900 25.10 92.63
08-11-28 28.96 29.54 27.57 462,400 29.54 109.01
08-11-26 28.51 33.16 28.45 485,600 33.01 121.82
08-11-25 29.62 30.02 28.25 325,600 29.45 108.68
08-11-24 28.00 29.35 27.10 407,400 29.01 107.06
08-11-21 26.70 27.25 25.00 337,500 26.52 97.87
08-11-20 27.52 27.53 25.00 563,800 25.19 92.96
08-11-19 29.75 30.28 28.07 329,300 28.70 105.91
Date Open High Low Vol Cls adjCls
08-11-18 29.79 30.66 28.50 318,600 29.39 108.46
08-11-17 30.25 31.05 29.40 211,600 29.86 110.20
08-11-14 31.27 32.15 29.55 334,000 29.55 109.05
08-11-13 29.53 32.56 27.90 507,800 32.56 120.16
08-11-12 30.61 30.96 28.83 396,500 28.83 106.39
08-11-11 32.66 32.99 30.60 329,300 31.58 116.54
08-11-10 35.03 35.33 31.67 319,100 32.34 119.35
08-11-07 32.45 33.79 31.44 336,100 33.00 121.78
08-11-06 33.78 33.78 30.04 517,800 30.49 112.52
Date Open High Low Vol Cls adjCls
08-11-05 37.22 37.33 34.08 487,800 34.19 126.17
08-11-04 36.95 38.50 36.19 619,000 38.50 142.08
08-11-03 33.49 34.43 32.50 414,600 33.43 123.37
08-10-31 29.57 31.93 29.21 321,900 31.80 117.35
08-10-30 31.65 32.00 29.35 363,600 29.95 110.53
08-10-29 29.54 31.56 29.34 580,500 30.16 111.30
08-10-28 29.51 29.53 27.00 555,100 28.50 105.18
08-10-27 26.63 29.25 25.73 589,400 28.26 104.29
08-10-24 25.23 27.60 25.00 657,300 26.63 98.28
Date Open High Low Vol Cls adjCls
08-10-23 28.82 30.43 27.55 1,057,300 29.10 107.39
08-10-22 30.94 31.10 29.20 1,016,400 30.07 110.97
08-10-21 33.99 34.43 32.71 660,500 33.07 122.04
08-10-20 33.31 35.06 32.90 485,200 34.87 128.68
08-10-17 30.36 34.95 30.35 747,700 32.47 119.83
08-10-16 31.54 33.59 30.30 588,300 33.47 123.52
08-10-15 35.00 35.12 32.49 629,000 32.49 119.90
08-10-14 38.48 41.00 36.32 779,300 37.40 138.02
08-10-13 34.05 37.43 33.31 686,900 36.80 135.81
Date Open High Low Vol Cls adjCls
08-10-10 31.55 32.49 29.00 873,100 31.03 114.51
08-10-09 38.08 38.45 32.46 591,200 32.78 120.97
08-10-08 36.86 38.45 33.75 811,700 36.05 133.04
08-10-07 39.17 40.81 36.22 504,200 36.65 135.25
08-10-06 40.00 40.02 34.88 680,100 39.81 146.91
08-10-03 42.35 44.79 42.00 361,000 42.00 155.00
08-10-02 43.80 44.58 41.90 455,000 42.05 155.18
08-10-01 46.19 47.50 44.71 406,900 46.13 170.24
08-09-30 45.01 48.45 44.62 301,200 48.07 177.40
Date Open High Low Vol Cls adjCls
08-09-29 46.75 46.78 43.57 498,900 44.38 163.78
08-09-26 49.32 49.50 48.37 234,600 49.11 181.23
08-09-25 50.33 52.00 50.12 171,000 50.96 188.06
08-09-24 50.95 51.97 49.87 293,300 51.06 188.43
08-09-23 52.75 52.75 48.10 317,300 49.04 180.98
08-09-22 52.70 54.31 51.22 423,500 52.80 194.85
08-09-19 51.09 53.00 51.07 512,200 52.72 194.56
08-09-18 47.49 48.53 44.50 424,200 48.10 177.51
08-09-17 45.41 46.44 43.25 526,400 44.75 165.14
Date Open High Low Vol Cls adjCls
08-09-16 44.65 47.51 44.03 464,700 47.28 174.48
08-09-15 47.45 47.55 45.00 495,400 45.32 167.25
08-09-12 48.62 50.20 48.48 227,600 49.96 184.37
08-09-11 48.76 49.79 48.02 247,300 49.22 181.64
08-09-10 46.49 50.55 46.41 541,700 49.99 184.48
08-09-09 48.60 48.83 46.00 644,100 46.49 171.57
08-09-08 51.95 52.25 49.62 352,700 50.31 185.66
08-09-05 50.60 51.00 48.81 531,100 50.11 184.93
08-09-04 53.50 53.67 51.40 363,100 52.30 193.01
Date Open High Low Vol Cls adjCls
08-09-03 52.09 53.66 51.48 411,100 53.18 196.25
08-09-02 54.14 54.99 51.53 649,800 51.73 190.90
08-08-29 60.19 60.65 59.73 455,500 60.41 211.87
08-08-28 61.03 61.03 59.13 333,600 60.02 210.50
08-08-27 58.17 60.25 57.74 513,400 60.00 210.43
08-08-26 56.33 56.63 55.40 406,100 56.60 198.50
08-08-25 55.83 58.11 55.36 330,300 56.77 199.10
08-08-22 55.44 55.73 54.76 362,000 55.05 193.07
08-08-21 55.40 56.90 54.83 576,700 56.33 197.56
Date Open High Low Vol Cls adjCls
08-08-20 58.19 58.93 57.40 254,900 58.32 204.54
08-08-19 57.92 58.32 57.00 238,600 57.80 202.71
08-08-18 58.59 59.73 58.19 174,600 58.91 206.60
08-08-15 58.57 58.89 57.38 206,800 57.94 203.20
08-08-14 58.49 59.48 57.75 237,700 59.30 207.97
08-08-13 54.60 58.00 54.57 336,200 57.66 202.22
08-08-12 56.72 56.79 55.76 219,900 56.07 196.64
08-08-11 55.99 57.47 55.72 224,400 57.15 200.43
08-08-08 54.90 56.69 54.90 281,000 55.73 195.45
Date Open High Low Vol Cls adjCls
08-08-07 57.23 58.00 55.52 266,400 55.90 196.05
08-08-06 56.42 59.19 56.13 324,400 58.49 205.13
08-08-05 54.83 57.00 54.71 410,600 56.11 196.78
08-08-04 59.40 59.55 55.10 789,000 56.25 197.28
08-08-01 62.23 63.04 60.54 423,200 61.08 214.21
08-07-31 64.51 65.19 62.97 224,100 64.17 225.05
08-07-30 66.18 66.49 63.89 289,100 64.79 227.23
08-07-29 65.34 66.32 64.03 207,200 66.25 232.35
08-07-28 65.03 67.41 64.50 228,200 66.10 231.82
Date Open High Low Vol Cls adjCls
08-07-25 63.73 65.10 62.64 177,100 64.14 224.95
08-07-24 66.11 66.59 63.58 290,000 63.72 223.47
08-07-23 65.94 69.09 65.94 434,700 67.80 237.78
08-07-22 66.01 66.50 64.25 192,200 64.83 227.37
08-07-21 64.58 65.93 63.32 210,800 65.30 229.02
08-07-18 62.62 63.60 61.75 219,100 62.23 218.25
08-07-17 61.50 64.84 61.50 256,800 63.63 223.16
08-07-16 61.64 62.72 60.81 289,700 62.67 219.79
08-07-15 64.18 64.18 61.15 239,200 61.82 216.81
Date Open High Low Vol Cls adjCls
08-07-14 64.52 65.50 63.65 212,500 64.49 226.17
08-07-11 62.96 65.87 62.63 273,700 65.26 228.87
08-07-10 61.80 62.80 60.44 190,400 62.47 219.09
08-07-09 61.98 63.83 61.30 279,700 62.13 217.90
08-07-08 61.10 61.21 58.55 390,700 61.21 214.67
08-07-07 63.64 63.82 59.11 464,600 60.66 212.74
08-07-03 65.27 65.27 61.77 277,400 63.83 223.86
08-07-02 67.52 68.78 64.03 411,400 64.34 225.65
08-07-01 68.75 68.77 66.51 321,000 68.69 240.90
Date Open High Low Vol Cls adjCls
08-06-30 71.00 71.55 69.73 243,300 69.78 244.73
08-06-27 70.33 71.58 69.42 276,200 71.24 249.85
08-06-26 69.63 70.97 68.78 254,900 69.41 243.43
08-06-25 70.68 71.03 68.38 323,100 70.87 248.55
08-06-24 72.36 72.36 69.61 269,000 69.80 244.80
08-06-23 70.03 72.29 69.89 426,600 71.76 251.67
08-06-20 68.32 69.91 68.32 202,500 69.70 244.45
08-06-19 69.55 69.89 68.12 191,000 68.56 240.45
08-06-18 70.01 70.06 68.16 217,000 68.99 241.96
Date Open High Low Vol Cls adjCls
08-06-17 69.46 70.01 69.05 463,300 69.77 244.69
08-06-16 64.21 66.73 64.21 377,200 66.35 232.70
08-06-13 60.95 63.15 60.71 221,600 63.01 220.98
08-06-12 62.22 62.65 61.27 238,500 61.62 216.11
08-06-11 62.35 62.95 61.15 287,000 61.24 214.78
08-06-10 64.30 64.75 62.84 378,600 63.25 221.83
08-06-09 63.75 66.32 63.66 427,900 66.31 232.56
08-06-06 60.35 63.33 60.35 389,700 62.96 220.81
08-06-05 59.40 60.62 58.34 271,100 60.19 211.09
Date Open High Low Vol Cls adjCls
08-06-04 60.21 61.00 59.60 231,200 59.65 209.20
08-06-03 59.70 61.12 59.40 280,700 60.28 211.41
08-06-02 61.21 61.21 59.70 306,800 59.70 209.38
08-05-30 62.75 63.90 62.53 352,900 63.74 213.90
08-05-29 62.74 64.59 62.61 239,100 63.22 212.15
08-05-28 63.21 64.52 63.04 246,100 64.26 215.64
08-05-27 62.45 64.29 61.22 374,800 63.43 212.86
08-05-23 65.80 66.16 63.27 516,600 64.48 216.38
08-05-22 68.58 68.77 66.50 428,700 67.52 226.58
Date Open High Low Vol Cls adjCls
08-05-21 67.00 69.83 66.97 415,500 67.89 227.83
08-05-20 66.04 67.93 65.99 317,200 67.53 226.62
08-05-19 63.69 67.20 63.20 486,100 65.96 221.35
08-05-16 62.13 62.59 61.50 132,600 62.59 210.04
08-05-15 61.45 62.12 60.90 163,800 61.56 206.58
08-05-14 62.09 62.32 60.91 182,800 61.05 204.87
08-05-13 61.27 63.25 60.87 208,900 61.94 207.86
08-05-12 61.99 61.99 59.65 212,500 61.23 205.48
08-05-09 59.74 61.07 59.12 211,300 61.07 204.94
Date Open High Low Vol Cls adjCls
08-05-08 60.04 60.04 56.61 406,000 58.86 197.52
08-05-07 60.64 61.65 60.03 253,500 60.10 201.68
08-05-06 58.39 60.28 58.34 274,600 60.28 202.29
08-05-05 58.15 58.94 58.00 148,800 58.45 196.15
08-05-02 57.12 58.24 57.00 213,600 58.24 195.44
08-05-01 55.90 56.40 54.25 218,100 55.79 187.22
08-04-30 54.63 56.20 54.40 232,700 56.06 188.13
08-04-29 55.61 55.61 54.09 187,700 54.11 181.58
08-04-28 55.33 56.70 55.20 190,900 56.55 189.77
Date Open High Low Vol Cls adjCls
08-04-25 54.74 55.10 54.22 144,800 55.00 184.57
08-04-24 53.50 54.50 52.57 264,800 53.89 180.84
08-04-23 55.19 55.19 53.59 286,500 53.86 180.74
08-04-22 54.45 55.90 54.38 255,000 55.10 184.91
08-04-21 53.89 55.08 53.79 213,800 55.02 184.64
08-04-18 54.35 54.49 53.50 226,500 53.77 180.44
08-04-17 53.39 54.36 52.26 355,400 53.26 178.73
08-04-16 51.39 53.08 51.15 371,200 52.82 177.25
08-04-15 50.53 50.70 50.00 375,800 50.35 168.97
Date Open High Low Vol Cls adjCls
08-04-14 48.66 48.95 48.21 126,900 48.70 163.43
08-04-11 48.43 48.59 47.90 155,600 48.08 161.35
08-04-10 48.42 48.56 47.63 175,600 48.17 161.65
08-04-09 48.26 48.34 47.00 139,700 47.18 158.33
08-04-08 47.16 48.38 46.98 226,900 48.09 161.38
08-04-07 46.52 47.74 46.52 127,100 46.88 157.32
08-04-04 46.98 47.55 46.50 144,400 46.79 157.02
08-04-03 46.81 47.88 46.65 158,700 47.13 158.16
08-04-02 46.96 47.65 46.51 149,600 47.38 159.00
Date Open High Low Vol Cls adjCls
08-04-01 46.81 47.40 46.34 200,800 47.07 157.96
08-03-31 45.72 46.52 45.25 241,400 46.02 154.43
08-03-28 46.41 46.53 45.55 155,300 45.77 153.60
08-03-27 45.96 47.05 45.81 270,900 46.45 155.88
08-03-26 44.93 45.71 44.80 194,900 45.48 152.62
08-03-25 45.14 45.97 44.50 332,300 45.65 153.19
08-03-24 45.16 45.32 44.34 312,500 44.71 150.04
08-03-20 42.36 45.25 42.36 466,000 44.86 150.54
08-03-19 43.87 43.87 42.41 300,200 43.13 144.74
Date Open High Low Vol Cls adjCls
08-03-18 43.21 43.98 42.85 288,900 43.88 147.25
08-03-17 42.42 43.50 42.10 364,300 42.73 143.39
08-03-14 44.53 44.53 43.10 304,200 43.84 147.12
08-03-13 43.01 45.06 42.31 280,900 44.65 148.70
08-03-12 43.88 44.25 42.98 374,400 42.98 143.13
08-03-11 42.97 43.75 42.53 275,000 43.75 145.70
08-03-10 43.79 43.86 41.15 359,700 41.15 137.04
08-03-07 44.00 45.00 43.35 220,400 44.05 146.70
08-03-06 46.15 46.19 44.41 170,300 44.62 148.60
Date Open High Low Vol Cls adjCls
08-03-05 46.06 46.25 45.25 175,700 46.25 154.02
08-03-04 44.60 45.07 43.51 206,700 44.87 149.43
08-03-03 44.65 45.62 43.70 267,900 44.28 147.46
08-02-29 46.27 46.71 45.02 186,700 45.14 150.33
08-02-28 47.43 47.45 45.70 264,500 47.30 157.52
08-02-27 47.09 47.54 46.49 249,000 47.35 157.69
08-02-26 46.54 46.90 45.89 223,600 46.78 155.79
08-02-25 46.09 46.09 45.32 232,600 45.95 153.03
08-02-22 46.60 46.68 45.22 278,100 45.70 152.19
Date Open High Low Vol Cls adjCls
08-02-21 49.21 49.33 47.90 410,500 48.11 153.56
08-02-20 46.91 48.46 46.75 320,500 48.46 154.68
08-02-19 47.66 47.95 46.85 336,000 47.56 151.80
08-02-15 47.22 47.50 45.40 388,300 46.22 147.53
08-02-14 46.08 47.35 45.56 496,200 46.98 149.95
08-02-13 43.75 45.40 43.75 286,700 45.26 144.46
08-02-12 43.88 44.45 43.00 272,600 43.16 137.76
08-02-11 43.41 43.90 42.74 239,600 43.83 139.90
08-02-08 42.31 42.92 41.95 174,000 42.33 135.11
Date Open High Low Vol Cls adjCls
08-02-07 40.00 42.64 40.00 300,100 42.48 135.59
08-02-06 40.65 41.46 40.56 218,200 40.92 130.61
08-02-05 40.92 41.58 40.50 209,200 40.69 129.87
08-02-04 42.16 42.91 41.94 176,800 42.43 135.43
08-02-01 42.08 42.20 40.43 355,400 41.84 133.55
08-01-31 41.70 42.68 41.55 241,300 42.61 136.00
08-01-30 42.72 43.63 42.15 236,000 42.75 136.45
08-01-29 42.59 42.59 41.10 282,000 41.75 133.26
08-01-28 39.67 41.51 38.90 294,400 41.50 132.46
Date Open High Low Vol Cls adjCls
08-01-25 41.42 41.42 39.25 216,200 39.50 126.08
08-01-24 39.65 40.23 38.55 325,300 39.81 127.07
08-01-23 35.50 37.90 35.22 483,000 37.50 119.69
08-01-22 36.02 37.25 34.00 439,800 36.16 115.42
08-01-18 37.03 37.12 35.71 301,500 36.83 117.55
08-01-17 37.82 38.00 36.09 475,900 36.25 115.70
08-01-16 39.78 40.22 36.85 742,400 36.93 117.87
08-01-15 41.50 42.02 40.29 370,600 40.63 129.68
08-01-14 42.33 42.42 41.40 184,000 42.08 134.31
Date Open High Low Vol Cls adjCls
08-01-11 42.03 42.36 41.51 197,100 41.65 132.94
08-01-10 41.75 42.65 41.00 372,600 42.03 134.15
08-01-09 43.16 43.40 41.59 395,200 43.07 137.47
08-01-08 44.00 46.02 44.00 267,700 44.34 141.52
08-01-07 45.77 45.87 43.00 396,800 43.18 137.82
08-01-04 47.90 47.94 45.65 251,500 45.88 146.44
08-01-03 49.52 49.66 48.55 145,500 48.94 156.21
08-01-02 48.80 49.19 48.00 157,500 48.75 155.60
07-12-31 48.78 48.78 47.51 91,000 48.00 153.21
Date Open High Low Vol Cls adjCls
07-12-28 48.32 48.99 47.97 123,700 48.54 154.93
07-12-27 47.70 48.07 47.35 92,000 47.59 151.90
07-12-26 46.53 47.51 46.53 62,500 47.51 151.64
07-12-24 46.80 47.18 46.55 55,400 46.98 149.95
07-12-21 46.52 47.01 46.34 153,800 46.55 148.58
07-12-20 47.30 47.50 46.08 157,200 46.56 148.61
07-12-19 46.52 47.95 46.52 334,400 47.52 151.67
07-12-18 48.18 48.41 47.25 276,800 47.66 152.12
07-12-17 48.55 49.00 47.96 336,000 48.05 153.37
Date Open High Low Vol Cls adjCls
07-12-14 48.19 48.55 47.66 295,200 48.52 154.87
07-12-13 48.26 48.49 46.87 319,600 47.84 152.70
07-12-12 48.11 48.64 47.52 342,200 48.11 153.56
07-12-11 48.56 48.92 45.62 317,100 45.80 146.19
07-12-10 48.41 48.84 47.47 292,800 47.99 153.18
07-12-07 46.71 48.20 45.83 557,900 47.44 151.42
07-12-06 43.65 44.65 43.48 236,900 44.63 142.45
07-12-05 42.62 44.53 42.62 297,300 43.39 138.49
07-12-04 43.51 43.54 42.64 331,300 42.87 136.83
Date Open High Low Vol Cls adjCls
07-12-03 45.76 45.87 44.46 300,500 44.63 142.45
07-11-30 47.49 47.50 45.80 357,200 46.55 148.58
07-11-29 47.82 48.96 47.82 324,000 47.98 153.14
07-11-28 47.08 47.28 46.22 288,800 47.06 150.21
07-11-27 45.72 46.04 44.91 312,200 45.75 146.03
07-11-26 44.71 46.25 44.71 415,400 45.01 143.66
07-11-23 46.05 46.46 45.27 373,700 46.00 142.04
07-11-21 41.33 43.28 41.15 364,200 42.38 130.86
07-11-20 41.35 41.37 40.26 184,900 40.80 125.98
Date Open High Low Vol Cls adjCls
07-11-19 39.91 41.50 39.68 431,100 40.62 125.42
07-11-16 38.96 40.20 38.51 405,900 39.96 123.39
07-11-15 37.95 39.54 37.49 493,200 39.22 121.10
07-11-14 40.14 40.63 38.92 274,900 38.92 120.17
07-11-13 39.50 40.20 39.48 305,000 39.96 123.39
07-11-12 40.27 40.60 38.81 307,600 38.94 120.24
07-11-09 42.50 42.50 40.90 279,300 40.99 126.57
07-11-08 43.15 43.35 41.37 205,200 42.24 130.43
07-11-07 43.44 43.55 42.18 144,600 42.18 130.24
Date Open High Low Vol Cls adjCls
07-11-06 43.15 43.35 42.25 153,100 43.35 133.85
07-11-05 43.48 43.48 41.75 274,800 42.48 131.17
07-11-02 44.40 44.57 43.35 173,300 44.07 136.08
07-11-01 43.98 45.19 43.81 312,600 44.53 137.50
07-10-31 43.79 46.21 43.65 423,000 45.40 140.18
07-10-30 43.34 44.34 43.34 187,700 43.48 134.25
07-10-29 43.67 43.88 43.40 168,700 43.60 134.63
07-10-26 43.50 43.89 43.07 209,100 43.44 134.13
07-10-25 42.42 42.94 42.11 221,900 42.80 132.15
Date Open High Low Vol Cls adjCls
07-10-24 41.38 42.43 41.02 223,400 42.24 130.43
07-10-23 42.86 43.00 41.32 329,600 41.80 129.07
07-10-22 42.93 42.93 41.73 417,200 42.52 131.29
07-10-19 44.48 44.93 43.95 388,000 44.25 136.63
07-10-18 43.64 44.50 43.33 249,500 44.38 137.03
07-10-17 44.29 44.36 43.53 281,400 43.68 134.87
07-10-16 44.08 44.27 43.10 257,000 43.28 133.64
07-10-15 43.87 44.35 43.11 351,900 43.59 134.59
07-10-12 44.53 45.00 44.18 255,000 44.54 137.53
Date Open High Low Vol Cls adjCls
07-10-11 46.16 46.23 44.22 413,400 44.70 138.02
07-10-10 46.02 46.65 44.56 539,800 45.92 141.79
07-10-09 48.80 49.78 48.72 390,400 49.32 142.25
07-10-08 49.75 49.99 49.13 280,400 49.17 141.82
07-10-05 50.22 51.06 50.07 234,400 50.63 146.03
07-10-04 49.64 49.99 49.22 284,000 49.84 143.75
07-10-03 50.31 50.92 49.81 282,800 50.01 144.24
07-10-02 49.45 51.00 49.27 492,400 50.89 146.78
07-10-01 49.13 49.45 48.85 228,700 49.21 141.93
Date Open High Low Vol Cls adjCls
07-09-28 49.01 49.40 48.06 155,700 48.28 139.25
07-09-27 48.88 49.25 48.54 135,100 49.21 141.93
07-09-26 49.89 49.95 48.76 202,500 49.13 141.70
07-09-25 48.84 49.34 48.57 124,800 49.14 141.73
07-09-24 50.58 50.68 49.30 266,000 49.48 142.71
07-09-21 48.30 50.04 48.27 348,400 50.04 144.33
07-09-20 47.17 48.05 46.74 227,900 47.87 138.07
07-09-19 46.68 47.20 46.17 210,300 46.61 134.44
07-09-18 45.11 46.66 45.02 233,600 46.64 134.52
Date Open High Low Vol Cls adjCls
07-09-17 45.30 45.42 44.80 148,800 44.84 129.33
07-09-14 46.21 46.81 45.79 139,100 45.99 132.65
07-09-13 46.91 47.20 46.56 176,900 46.88 135.21
07-09-12 45.78 46.60 45.39 242,400 45.97 132.59
07-09-11 44.72 46.23 44.25 327,100 45.98 132.62
07-09-10 44.82 44.84 43.17 230,700 43.71 126.07
07-09-07 44.82 45.10 44.32 191,400 44.65 128.78
07-09-06 45.74 45.95 44.88 165,000 45.30 130.66
07-09-05 45.81 45.96 45.30 209,900 45.48 131.18
Date Open High Low Vol Cls adjCls
07-09-04 46.23 46.92 46.10 192,600 46.69 134.67
07-08-31 46.96 47.35 46.53 184,000 46.72 134.75
07-08-30 45.55 46.60 45.40 132,200 46.06 132.85
07-08-29 45.39 46.40 45.08 183,600 46.13 133.05
07-08-28 45.94 45.99 44.40 294,700 44.40 128.06
07-08-27 45.28 46.88 45.25 231,000 46.12 133.02
07-08-24 44.86 45.49 44.62 146,000 45.40 130.95
07-08-23 45.35 45.50 43.54 320,500 44.88 129.45
07-08-22 43.49 44.00 42.85 363,200 43.63 125.84
Date Open High Low Vol Cls adjCls
07-08-21 41.84 42.97 41.73 227,900 42.80 123.45
07-08-20 41.51 42.25 41.30 191,900 41.93 120.94
07-08-17 42.06 42.97 40.07 345,200 41.08 118.49
07-08-16 40.22 40.75 38.25 655,100 40.05 115.51
07-08-15 41.96 42.54 40.62 276,500 40.97 118.17
07-08-14 44.00 44.08 42.15 209,800 42.45 122.44
07-08-13 42.84 44.39 42.81 306,100 44.09 127.17
07-08-10 42.20 43.56 41.50 294,700 42.89 123.71
07-08-09 42.55 43.76 42.35 419,500 43.49 125.44
Date Open High Low Vol Cls adjCls
07-08-08 44.31 45.10 44.16 401,700 44.36 127.95
07-08-07 43.71 45.10 43.53 253,000 44.71 128.96
07-08-06 44.23 44.27 42.50 426,100 44.21 127.51
07-08-03 45.40 45.75 44.23 264,800 44.40 128.06
07-08-02 45.90 46.53 45.56 224,300 46.18 133.20
07-08-01 45.98 46.35 44.51 291,300 45.51 131.26
07-07-31 46.99 47.72 46.03 299,600 46.04 132.79
07-07-30 45.59 46.72 45.00 269,900 46.01 132.70
07-07-27 45.46 46.15 44.30 336,400 44.90 129.50
Date Open High Low Vol Cls adjCls
07-07-26 46.22 46.89 45.23 419,500 46.13 133.05
07-07-25 48.78 49.00 46.38 515,600 47.75 137.72
07-07-24 50.01 50.48 48.28 284,600 48.34 139.43
07-07-23 49.57 50.48 49.40 170,000 50.26 144.96
07-07-20 50.38 50.48 49.18 201,700 49.25 142.05
07-07-19 50.30 51.00 49.93 163,500 50.87 146.72
07-07-18 49.27 50.32 49.17 234,900 49.89 143.90
07-07-17 49.23 50.09 48.62 394,600 49.07 141.53
07-07-16 51.32 51.34 48.67 619,800 49.82 143.69
Date Open High Low Vol Cls adjCls
07-07-13 52.14 53.06 50.81 477,900 51.21 147.70
07-07-12 52.49 53.09 52.35 253,900 52.95 152.72
07-07-11 51.34 52.07 51.13 268,200 51.90 149.69
07-07-10 51.33 51.72 50.87 246,000 51.16 147.56
07-07-09 51.31 52.18 51.00 310,800 51.59 148.80
07-07-06 49.25 50.78 49.01 360,900 50.70 146.23
07-07-05 49.22 49.22 48.07 349,600 48.79 140.72
07-07-03 46.76 46.87 46.38 160,800 46.72 134.75
07-07-02 45.85 46.10 45.55 176,500 45.73 131.90
Date Open High Low Vol Cls adjCls
07-06-29 46.00 46.38 45.53 167,300 45.85 132.24
07-06-28 45.99 45.99 45.37 199,900 45.59 131.49
07-06-27 44.69 45.54 44.00 284,600 45.54 131.35
07-06-26 45.61 45.73 44.68 218,800 44.87 129.42
07-06-25 45.78 46.19 45.28 317,900 45.82 132.16
07-06-22 45.31 45.45 44.20 657,500 45.25 130.51
07-06-21 45.37 45.68 44.60 277,500 45.68 131.75
07-06-20 46.39 46.65 44.38 351,900 44.56 128.52
07-06-19 45.82 46.08 45.55 205,100 45.96 132.56
Date Open High Low Vol Cls adjCls
07-06-18 45.44 45.82 45.00 215,300 45.50 131.23
07-06-15 45.50 46.00 44.20 271,700 44.79 129.19
07-06-14 43.93 45.21 43.83 245,000 45.21 130.40
07-06-13 43.00 43.80 42.66 258,400 43.53 125.55
07-06-12 42.91 43.23 41.90 357,500 42.05 121.28
07-06-11 43.10 43.50 42.64 267,500 42.90 123.73
07-06-08 41.75 42.89 41.46 381,100 42.70 123.16
07-06-07 42.98 43.20 40.67 820,400 41.30 119.12
07-06-06 45.29 45.40 43.55 583,600 44.32 127.83
Date Open High Low Vol Cls adjCls
07-06-05 47.55 47.94 47.26 349,000 47.86 133.71
07-06-04 46.89 47.50 46.75 269,000 47.12 131.65
07-06-01 46.12 46.60 45.85 226,000 46.43 129.72
07-05-31 46.03 46.95 45.55 402,900 45.80 127.96
07-05-30 42.41 45.18 42.35 600,500 44.92 125.50
07-05-29 43.34 43.61 43.15 284,900 43.56 121.70
07-05-25 42.13 42.74 42.02 288,300 42.74 119.41
07-05-24 41.71 42.20 40.85 167,700 40.89 114.24
07-05-23 41.99 42.47 41.37 220,300 41.44 115.78
Date Open High Low Vol Cls adjCls
07-05-22 41.64 41.85 41.48 165,900 41.54 116.06
07-05-21 40.29 41.28 40.05 299,200 41.22 115.16
07-05-18 39.69 40.01 39.44 202,500 39.89 111.45
07-05-17 39.25 39.70 38.90 160,100 39.49 110.33
07-05-16 38.81 39.31 38.60 125,600 39.31 109.83
07-05-15 38.98 39.29 38.80 135,800 38.82 108.46
07-05-14 39.27 39.44 39.09 138,000 39.24 109.63
07-05-11 38.70 39.88 38.70 177,200 39.46 110.25
07-05-10 38.95 39.18 38.50 234,500 38.57 107.76
Date Open High Low Vol Cls adjCls
07-05-09 39.76 40.00 39.15 245,300 39.77 111.11
07-05-08 39.75 40.35 39.67 164,800 40.15 112.17
07-05-07 39.60 40.32 39.60 171,300 40.16 112.20
07-05-04 39.43 39.64 39.41 134,600 39.54 110.47
07-05-03 39.01 39.49 38.97 153,800 39.30 109.80
07-05-02 38.70 38.92 38.25 201,300 38.55 107.70
07-05-01 37.90 38.81 37.78 242,700 38.75 108.26
07-04-30 37.58 38.50 37.50 227,800 37.79 105.58
07-04-27 36.85 37.38 36.75 92,300 37.28 104.16
Date Open High Low Vol Cls adjCls
07-04-26 36.92 37.20 36.61 153,100 36.91 103.12
07-04-25 36.41 37.54 36.35 302,600 37.34 104.32
07-04-24 36.00 36.44 35.84 139,600 36.27 101.33
07-04-23 35.56 36.30 35.44 174,200 36.20 101.14
07-04-20 35.19 35.39 35.12 115,000 35.37 98.82
07-04-19 35.15 35.36 34.94 155,400 35.05 97.92
07-04-18 34.77 35.71 34.66 241,800 35.39 98.87
07-04-17 35.06 35.29 34.75 170,500 34.94 97.62
07-04-16 35.40 35.70 34.89 130,000 35.47 99.10
Date Open High Low Vol Cls adjCls
07-04-13 34.81 35.15 34.63 114,000 34.92 97.56
07-04-12 34.70 34.99 34.26 300,100 34.98 97.73
07-04-11 35.56 35.62 35.20 189,700 35.29 98.60
07-04-10 36.06 36.25 36.00 151,600 36.22 101.19
07-04-09 36.36 36.70 36.04 175,500 36.05 100.72
07-04-05 36.39 36.50 36.17 105,500 36.24 101.25
07-04-04 36.10 36.35 35.72 149,300 36.25 101.28
07-04-03 36.11 36.37 35.69 170,300 35.89 100.27
07-04-02 35.60 35.71 35.40 122,300 35.63 99.55
Date Open High Low Vol Cls adjCls
07-03-30 35.22 35.68 35.09 179,500 35.50 99.18
07-03-29 35.51 35.58 35.25 137,300 35.58 99.41
07-03-28 35.00 35.76 34.91 199,100 35.36 98.79
07-03-27 35.03 35.39 34.89 244,000 35.07 97.98
07-03-26 35.54 35.80 35.42 227,900 35.80 100.02
07-03-23 35.10 35.34 34.88 124,000 34.95 97.65
07-03-22 35.00 35.14 34.83 130,700 35.00 97.79
07-03-21 34.32 35.20 34.20 168,800 35.11 98.09
07-03-20 34.23 34.35 34.00 120,400 34.10 95.27
Date Open High Low Vol Cls adjCls
07-03-19 33.99 34.00 33.53 147,200 33.87 94.63
07-03-16 33.21 34.05 33.19 204,800 33.74 94.27
07-03-15 32.95 33.21 32.77 86,600 32.88 91.86
07-03-14 32.37 32.74 31.75 131,800 32.73 91.44
07-03-13 33.25 33.25 32.43 164,000 32.45 90.66
07-03-12 33.23 33.62 33.04 186,400 33.25 92.90
07-03-09 31.99 33.18 31.80 378,500 33.00 92.20
07-03-08 31.59 31.87 31.24 179,100 31.69 88.54
07-03-07 30.60 31.64 30.40 265,200 31.03 86.69
Date Open High Low Vol Cls adjCls
07-03-06 29.69 31.00 29.35 608,100 30.85 86.19
07-03-05 35.15 35.34 34.53 308,300 34.61 83.44
07-03-02 34.55 35.59 34.55 208,000 35.16 84.77
07-03-01 34.72 35.55 34.28 254,500 35.15 84.74
07-02-28 35.10 36.18 34.77 291,100 35.77 86.24
07-02-27 35.21 35.73 34.05 393,100 34.20 82.45
07-02-26 36.49 36.54 35.23 252,600 35.83 86.38
07-02-23 36.51 36.55 36.08 145,500 36.32 87.56
07-02-22 36.04 36.54 35.97 192,000 36.50 88.00
Date Open High Low Vol Cls adjCls
07-02-21 35.98 36.03 35.51 247,100 35.94 86.65
07-02-20 35.02 35.56 34.88 168,200 35.49 85.56
07-02-16 34.50 34.86 34.30 188,700 34.51 83.20
07-02-15 34.84 35.17 34.76 139,400 34.96 84.29
07-02-14 34.76 35.20 34.73 199,200 35.15 84.74
07-02-13 33.95 34.75 33.94 161,100 34.73 83.73
07-02-12 34.13 34.23 33.89 130,300 34.11 82.24
07-02-09 34.22 34.50 34.17 111,100 34.35 82.81
07-02-08 34.14 34.18 33.88 85,200 34.14 82.31
Date Open High Low Vol Cls adjCls
07-02-07 34.10 34.23 33.92 154,400 34.13 82.28
07-02-06 33.82 34.23 33.60 168,100 34.23 82.53
07-02-05 34.25 34.56 33.86 178,800 33.86 81.63
07-02-02 34.40 34.70 34.02 230,900 34.59 83.39
07-02-01 33.24 34.23 33.17 289,200 33.86 81.63
07-01-31 32.44 33.10 32.32 162,100 32.90 79.32
07-01-30 32.38 32.80 32.31 115,100 32.72 78.88
07-01-29 32.25 32.98 32.12 183,200 32.56 78.50
07-01-26 32.51 32.78 32.38 183,100 32.54 78.45
Date Open High Low Vol Cls adjCls
07-01-25 32.50 32.95 32.43 279,900 32.53 78.43
07-01-24 32.95 33.02 32.50 157,300 32.94 79.42
07-01-23 32.08 33.28 32.01 250,500 33.15 79.92
07-01-22 32.35 32.39 31.73 178,700 32.28 77.82
07-01-19 31.17 31.89 31.12 124,100 31.84 76.76
07-01-18 31.76 31.77 31.15 148,300 31.41 75.73
07-01-17 31.74 32.03 31.55 160,500 31.81 76.69
07-01-16 32.32 32.88 31.84 223,800 32.10 77.39
07-01-12 30.78 31.94 30.71 245,700 31.79 76.64
Date Open High Low Vol Cls adjCls
07-01-11 30.20 31.12 30.20 167,800 30.55 73.65
07-01-10 30.13 30.55 30.00 169,300 30.45 73.41
07-01-09 30.51 30.71 30.35 163,400 30.35 73.17
07-01-08 30.22 31.19 30.22 179,400 30.90 74.50
07-01-05 30.38 30.66 30.17 256,000 30.41 73.32
07-01-04 31.13 31.35 30.93 157,700 31.01 74.76
07-01-03 31.88 32.04 31.35 161,900 31.45 75.82
06-12-29 32.15 32.21 31.85 132,400 31.85 76.79
06-12-28 31.96 32.08 31.85 106,900 32.01 77.17
Date Open High Low Vol Cls adjCls
06-12-27 31.67 32.30 31.67 125,100 32.30 77.87
06-12-26 32.31 32.32 31.63 148,400 31.77 76.59
06-12-22 31.94 32.40 31.70 137,200 32.03 77.22
06-12-21 32.00 32.15 31.75 136,300 31.87 76.84
06-12-20 32.98 32.98 32.00 157,900 32.18 77.58
06-12-19 32.20 32.74 32.01 177,600 32.55 78.48
06-12-18 33.23 33.24 32.50 145,300 32.55 78.48
06-12-15 33.70 33.75 32.97 211,400 33.15 79.92
06-12-14 32.64 33.05 32.61 144,000 32.70 78.84
Date Open High Low Vol Cls adjCls
06-12-13 32.30 32.69 32.26 112,400 32.63 78.67
06-12-12 32.70 32.77 32.35 150,100 32.53 78.43
06-12-11 32.90 33.14 32.60 147,200 32.80 79.08
06-12-08 33.65 33.67 32.93 199,600 33.05 79.68
06-12-07 33.58 33.66 33.21 231,000 33.62 81.05
06-12-06 33.10 33.78 33.08 300,600 33.63 81.08
06-12-05 32.69 33.06 32.18 337,800 32.88 79.27
06-12-04 35.95 35.95 35.00 415,000 35.06 78.50
06-12-01 36.02 36.08 35.34 335,200 35.60 79.71
Date Open High Low Vol Cls adjCls
06-11-30 34.89 35.98 34.63 498,000 35.70 79.93
06-11-29 34.99 34.99 33.63 846,900 34.60 77.47
06-11-28 35.92 36.19 34.56 1,049,200 35.01 78.39
06-11-27 38.12 38.21 37.15 352,500 37.35 83.63
06-11-24 37.75 38.12 37.65 120,000 38.06 85.22
06-11-22 38.41 38.50 37.83 148,500 37.92 84.90
06-11-21 38.54 38.76 38.52 106,600 38.60 86.43
06-11-20 38.80 38.97 38.69 169,700 38.87 87.03
06-11-17 38.45 39.15 38.23 147,500 39.15 87.66
Date Open High Low Vol Cls adjCls
06-11-16 39.45 39.76 38.86 159,400 38.88 87.05
06-11-15 38.76 39.04 38.62 118,200 38.86 87.01
06-11-14 38.72 38.92 38.42 109,700 38.76 86.78
06-11-13 38.30 39.07 38.26 151,200 38.69 86.63
06-11-10 38.61 39.00 38.11 170,100 38.26 85.66
06-11-09 38.20 38.50 38.02 145,600 38.35 85.87
06-11-08 37.75 38.23 37.61 80,100 38.00 85.08
06-11-07 37.60 37.97 37.40 124,200 37.63 84.25
06-11-06 36.63 37.08 36.60 89,700 36.90 82.62
Date Open High Low Vol Cls adjCls
06-11-03 36.67 37.00 36.58 118,300 36.94 82.71
06-11-02 37.14 37.42 36.74 148,700 36.93 82.69
06-11-01 37.90 38.00 37.06 184,700 37.31 83.54
06-10-31 37.62 38.00 37.40 93,800 37.83 84.70
06-10-30 37.69 37.95 37.41 108,900 37.55 84.07
06-10-27 38.46 38.86 38.04 124,500 38.06 85.22
06-10-26 38.54 38.67 37.80 147,800 38.00 85.08
06-10-25 36.98 38.17 36.90 250,200 38.01 85.10
06-10-24 35.80 36.99 35.80 312,900 36.83 82.46
Date Open High Low Vol Cls adjCls
06-10-23 35.65 35.88 35.52 174,500 35.67 79.87
06-10-20 36.08 36.20 35.66 166,500 36.02 80.65
06-10-19 35.87 36.09 35.56 177,400 36.09 80.81
06-10-18 36.34 36.43 35.68 145,900 35.86 80.29
06-10-17 36.50 36.70 36.29 114,600 36.39 81.48
06-10-16 36.64 37.16 36.38 146,000 36.85 82.51
06-10-13 36.22 37.40 36.22 160,800 36.63 82.01
06-10-12 35.59 36.20 35.56 110,600 36.15 80.94
06-10-11 36.00 36.13 35.52 117,500 35.58 79.66
Date Open High Low Vol Cls adjCls
06-10-10 35.50 35.95 35.39 312,400 35.95 80.49
06-10-09 36.06 36.49 35.65 160,000 35.86 80.29
06-10-06 35.93 36.37 35.68 195,600 36.14 80.92
06-10-05 36.10 36.60 36.08 225,200 36.46 81.63
06-10-04 36.84 37.39 36.15 263,400 37.30 83.51
06-10-03 37.44 37.44 36.14 335,800 36.20 81.05
06-10-02 38.40 38.43 38.00 112,600 38.01 85.10
06-09-29 38.20 38.88 38.06 264,500 38.51 86.22
06-09-28 39.54 39.72 39.02 291,000 39.15 87.66
Date Open High Low Vol Cls adjCls
06-09-27 39.06 40.38 39.06 309,000 40.26 90.14
06-09-26 38.20 39.10 38.15 190,200 39.06 87.46
06-09-25 36.97 38.08 36.45 282,000 37.75 84.52
06-09-22 37.89 37.93 37.31 170,100 37.51 83.98
06-09-21 38.19 38.96 37.95 176,100 38.44 86.07
06-09-20 39.53 39.53 38.13 227,900 38.18 85.48
06-09-19 40.40 40.40 38.78 340,400 39.39 88.19
06-09-18 38.69 39.30 38.58 156,400 38.94 87.19
06-09-15 38.88 38.93 38.08 191,500 38.14 85.40
Date Open High Low Vol Cls adjCls
06-09-14 39.87 39.90 38.65 329,200 38.88 87.05
06-09-13 38.40 38.95 38.16 126,300 38.42 86.02
06-09-12 38.30 39.07 38.06 172,100 38.47 86.13
06-09-11 37.70 38.63 37.26 285,800 38.21 85.55
06-09-08 39.44 39.48 38.22 253,600 38.32 85.80
06-09-07 40.20 40.22 39.38 185,800 39.75 89.00
06-09-06 41.31 41.31 40.19 199,800 40.26 90.14
06-09-05 41.70 41.70 41.03 138,400 41.31 92.49
06-09-01 40.79 41.06 40.34 107,400 40.96 91.71
Date Open High Low Vol Cls adjCls
06-08-31 40.67 41.19 40.25 150,600 40.79 91.33
06-08-30 41.70 41.82 40.55 253,600 40.65 91.02
06-08-29 42.34 42.34 41.30 212,200 41.96 93.95
06-08-28 43.86 44.22 43.84 178,800 44.04 95.25
06-08-25 43.99 44.27 43.81 201,100 43.89 94.92
06-08-24 43.31 43.51 42.92 157,200 43.34 93.73
06-08-23 43.95 44.15 43.03 249,900 43.55 94.19
06-08-22 43.28 43.40 42.68 291,000 43.20 93.43
06-08-21 41.76 42.49 41.73 227,100 42.43 91.76
Date Open High Low Vol Cls adjCls
06-08-18 41.11 42.00 41.11 177,300 42.00 90.83
06-08-17 41.40 41.40 40.52 408,300 41.02 88.72
06-08-16 42.16 42.41 41.69 250,600 41.78 90.36
06-08-15 41.85 42.70 41.85 214,600 42.52 91.96
06-08-14 42.93 43.06 42.02 188,800 42.17 91.20
06-08-11 43.40 43.60 43.20 175,900 43.31 93.67
06-08-10 43.20 43.41 42.70 340,600 43.40 93.86
06-08-09 44.15 44.65 43.18 593,700 44.00 95.16
06-08-08 42.30 43.86 42.30 600,100 43.07 93.15
Date Open High Low Vol Cls adjCls
06-08-07 39.69 40.82 39.63 356,400 40.82 88.28
06-08-04 39.12 39.19 38.21 97,100 38.67 83.63
06-08-03 38.86 39.19 38.83 112,300 39.11 84.58
06-08-02 39.13 39.36 38.70 71,900 38.86 84.04
06-08-01 39.02 39.02 38.41 69,700 38.95 84.24
06-07-31 38.97 39.25 38.72 82,600 38.95 84.24
06-07-28 38.90 39.00 38.33 86,800 38.57 83.42
06-07-27 39.25 39.49 38.25 151,100 38.37 82.98
06-07-26 38.92 39.54 38.41 151,700 38.88 84.09
Date Open High Low Vol Cls adjCls
06-07-25 37.80 37.96 37.40 104,200 37.94 82.05
06-07-24 37.39 37.96 37.31 64,900 37.80 81.75
06-07-21 37.40 37.56 37.02 92,300 37.38 80.84
06-07-20 38.55 38.60 37.93 77,900 38.02 82.23
06-07-19 37.76 38.51 37.54 147,700 38.42 83.09
06-07-18 36.65 37.07 36.34 97,900 36.90 79.80
06-07-17 36.46 37.08 36.32 150,400 36.65 79.26
06-07-14 37.20 37.20 36.32 141,800 37.10 80.24
06-07-13 38.52 38.52 37.35 173,900 37.61 81.34
Date Open High Low Vol Cls adjCls
06-07-12 38.51 39.44 38.49 148,800 38.97 84.28
06-07-11 39.01 39.17 38.24 129,900 38.72 83.74
06-07-10 39.22 39.39 38.85 94,800 39.10 84.56
06-07-07 39.30 39.89 39.02 156,400 39.40 85.21
06-07-06 38.46 38.90 38.39 162,100 38.87 84.07
06-07-05 38.50 38.54 37.37 161,900 38.07 82.34
06-07-03 37.99 38.13 37.89 79,900 37.96 82.10
06-06-30 37.98 38.00 37.25 109,200 37.85 81.86
06-06-29 37.75 38.25 37.26 174,300 38.25 82.72
Date Open High Low Vol Cls adjCls
06-06-28 37.09 37.25 37.00 101,800 37.12 80.28
06-06-27 37.41 37.50 36.23 164,300 36.49 78.92
06-06-26 36.41 37.05 36.35 200,600 36.85 79.70
06-06-23 36.79 37.90 36.64 205,700 37.82 81.79
06-06-22 37.00 37.44 36.56 299,800 37.09 80.22
06-06-21 34.92 36.50 34.69 332,300 36.50 78.94
06-06-20 33.97 34.40 33.70 174,800 34.13 73.81
06-06-19 33.95 33.95 33.02 180,100 33.12 71.63
06-06-16 32.51 33.31 32.45 167,000 33.08 71.54
Date Open High Low Vol Cls adjCls
06-06-15 32.99 33.49 32.69 296,000 33.40 72.24
06-06-14 30.58 31.42 30.58 139,600 31.32 67.74
06-06-13 29.55 30.10 29.43 206,000 29.80 64.45
06-06-12 30.59 31.07 30.50 118,800 30.73 66.46
06-06-09 31.83 31.84 30.73 102,300 31.07 67.20
06-06-08 30.80 31.13 30.00 225,000 31.12 67.30
06-06-07 33.20 33.49 32.84 277,800 33.12 68.39
06-06-06 32.58 32.90 31.90 107,300 32.80 67.73
06-06-05 33.50 33.78 32.75 152,800 32.80 67.73
Date Open High Low Vol Cls adjCls
06-06-02 33.71 33.74 33.20 148,100 33.30 68.76
06-06-01 32.25 32.97 32.20 124,600 32.86 67.85
06-05-31 32.83 32.84 32.32 85,300 32.77 67.66
06-05-30 32.60 32.71 31.86 126,100 32.22 66.53
06-05-26 31.41 32.21 31.34 144,600 32.07 66.22
06-05-25 31.75 31.90 31.50 94,000 31.65 65.35
06-05-24 31.10 31.95 30.75 107,900 31.38 64.79
06-05-23 31.43 32.73 31.43 96,800 31.95 65.97
06-05-22 30.19 31.60 30.10 158,000 31.12 64.26
Date Open High Low Vol Cls adjCls
06-05-19 31.24 31.63 30.50 105,500 31.60 65.25
06-05-18 31.36 31.60 31.25 63,700 31.30 64.63
06-05-17 32.10 32.18 31.30 127,300 31.36 64.75
06-05-16 32.09 32.38 31.79 153,200 32.25 66.59
06-05-15 31.00 31.69 30.81 130,000 31.66 65.37
06-05-12 32.68 32.72 32.00 81,400 32.10 66.28
06-05-11 32.45 32.91 32.32 89,900 32.37 66.84
06-05-10 32.48 32.48 32.10 59,600 32.26 66.61
06-05-09 32.58 32.84 32.45 70,000 32.65 67.42
Date Open High Low Vol Cls adjCls
06-05-08 33.14 33.46 32.81 79,400 32.87 67.87
06-05-05 33.10 33.58 33.10 114,700 33.11 68.37
06-05-04 32.52 32.97 32.43 117,700 32.82 67.77
06-05-03 31.72 31.96 31.60 76,600 31.95 65.97
06-05-02 31.85 32.00 31.67 114,900 32.00 66.07
06-05-01 31.92 31.93 31.11 194,300 31.57 65.19
06-04-28 32.07 32.61 31.91 110,800 32.16 66.40
06-04-27 32.30 32.71 32.04 123,300 32.15 66.38
06-04-26 33.11 33.56 33.02 98,900 33.04 68.22
Date Open High Low Vol Cls adjCls
06-04-25 33.78 33.88 33.07 100,400 33.41 68.98
06-04-24 33.90 33.90 33.45 130,100 33.67 69.52
06-04-21 33.49 33.49 33.02 101,900 33.32 68.80
06-04-20 33.25 33.31 32.74 188,000 33.07 68.28
06-04-19 33.01 33.17 32.11 305,800 32.53 67.17
06-04-18 31.19 31.66 30.88 291,400 31.58 65.21
06-04-17 29.43 29.94 28.80 406,900 29.80 61.53
06-04-13 31.20 31.30 30.16 252,800 30.34 62.65
06-04-12 32.00 32.15 30.97 365,600 30.97 63.95
Date Open High Low Vol Cls adjCls
06-04-11 33.45 33.45 32.65 105,500 32.70 67.52
06-04-10 33.50 33.86 33.20 103,300 33.23 68.61
06-04-07 33.72 34.00 33.25 132,400 33.56 69.29
06-04-06 34.97 34.97 34.10 118,700 34.34 70.90
06-04-05 34.17 35.05 34.11 131,900 35.05 72.37
06-04-04 33.75 33.91 33.51 93,900 33.70 69.58
06-04-03 33.89 34.12 33.70 139,200 33.72 69.62
06-03-31 33.15 33.57 33.00 93,000 33.49 69.15
06-03-30 33.11 33.50 32.70 270,200 33.20 68.55
Date Open High Low Vol Cls adjCls
06-03-29 34.14 34.56 34.00 127,200 34.09 70.39
06-03-28 34.48 34.90 34.43 75,700 34.54 71.32
06-03-27 34.65 34.79 34.40 95,800 34.60 71.44
06-03-24 34.69 34.98 34.65 73,600 34.83 71.92
06-03-23 35.05 35.24 34.84 65,900 34.94 72.14
06-03-22 34.98 35.24 34.82 63,700 35.07 72.41
06-03-21 34.70 35.36 34.66 113,800 35.10 72.47
06-03-20 35.50 35.54 34.81 119,700 35.01 72.29
06-03-17 35.56 35.88 35.39 133,500 35.81 73.94
Date Open High Low Vol Cls adjCls
06-03-16 35.00 35.26 34.75 66,300 34.82 71.90
06-03-15 34.90 35.09 34.81 69,900 34.96 72.18
06-03-14 34.70 35.20 34.60 101,600 35.15 72.58
06-03-13 35.18 35.25 34.79 160,400 34.95 72.16
06-03-10 35.90 35.95 35.45 92,100 35.61 73.53
06-03-09 36.40 36.44 35.63 88,400 35.70 73.71
06-03-08 36.00 36.40 35.26 157,000 36.15 74.64
06-03-07 36.26 36.50 35.66 146,700 35.82 73.96
06-03-06 37.25 37.25 36.77 104,600 36.80 75.98
Date Open High Low Vol Cls adjCls
06-03-03 37.32 37.76 36.99 170,200 37.45 77.33
06-03-02 37.04 37.17 36.81 213,600 37.08 76.56
06-03-01 39.15 39.23 38.80 189,700 39.23 77.90
06-02-28 38.60 38.88 38.34 205,400 38.52 76.49
06-02-27 38.86 38.89 38.20 279,200 38.58 76.61
06-02-24 39.34 39.48 39.15 146,100 39.16 77.77
06-02-23 39.51 39.59 39.20 148,200 39.50 78.44
06-02-22 39.13 39.69 39.13 165,500 39.45 78.34
06-02-21 39.44 40.03 39.35 204,000 39.71 78.86
Date Open High Low Vol Cls adjCls
06-02-17 38.50 39.69 38.43 252,500 39.26 77.96
06-02-16 38.70 39.30 38.34 200,100 39.20 77.84
06-02-15 38.92 39.28 38.42 118,200 38.70 76.85
06-02-14 37.50 39.38 37.50 152,000 38.90 77.25
06-02-13 38.18 38.34 37.64 113,000 37.70 74.87
06-02-10 37.87 37.94 37.25 109,100 37.64 74.75
06-02-09 38.34 38.67 37.86 100,400 37.93 75.32
06-02-08 38.00 38.35 37.54 134,000 38.01 75.48
06-02-07 38.34 38.78 37.05 329,000 37.14 73.75
Date Open High Low Vol Cls adjCls
06-02-06 38.70 38.95 38.42 76,600 38.58 76.61
06-02-03 38.30 38.90 38.30 84,600 38.73 76.91
06-02-02 38.65 39.03 38.25 181,500 38.30 76.06
06-02-01 39.89 40.00 38.79 118,600 38.86 77.17
06-01-31 39.96 40.03 39.60 101,300 39.97 79.37
06-01-30 39.78 40.35 39.71 127,900 40.30 80.03
06-01-27 40.16 40.59 39.90 112,300 39.92 79.27
06-01-26 40.13 40.60 39.59 135,400 40.59 80.61
06-01-25 41.00 41.02 39.80 134,100 40.18 79.79
Date Open High Low Vol Cls adjCls
06-01-24 41.25 41.29 40.56 385,200 40.73 80.88
06-01-23 38.98 39.47 38.66 205,000 39.45 78.34
06-01-20 38.40 38.66 38.17 144,400 38.44 76.34
06-01-19 38.07 38.65 37.97 117,700 38.15 75.76
06-01-18 38.00 38.26 37.31 129,900 37.47 74.41
06-01-17 38.18 38.66 38.01 181,700 38.62 76.69
06-01-13 37.12 37.81 37.00 104,500 37.70 74.87
06-01-12 37.95 37.95 37.22 178,400 37.26 73.99
06-01-11 37.58 38.27 37.54 181,800 38.17 75.80
Date Open High Low Vol Cls adjCls
06-01-10 37.75 38.38 37.58 113,200 38.01 75.48
06-01-09 38.15 38.68 38.02 104,000 38.34 76.14
06-01-06 38.83 38.83 38.38 138,600 38.48 76.42
06-01-05 38.81 38.97 38.50 159,600 38.50 76.45
06-01-04 39.64 39.90 39.39 185,400 39.71 78.86
06-01-03 38.84 39.60 38.20 246,500 39.31 78.06
05-12-30 38.25 38.25 37.57 132,100 37.92 75.30
05-12-29 38.01 38.20 37.62 100,200 37.68 74.83
05-12-28 38.10 38.38 37.64 116,000 38.01 75.48
Date Open High Low Vol Cls adjCls
05-12-27 38.47 38.50 37.48 145,900 37.57 74.61
05-12-23 38.09 38.32 37.80 103,500 38.27 76.00
05-12-22 38.19 38.56 38.10 162,500 38.41 76.28
05-12-21 38.80 39.10 38.35 155,800 38.49 76.43
05-12-20 39.51 39.69 38.92 105,000 39.00 77.45
05-12-19 38.96 39.50 38.94 172,700 39.08 77.61
05-12-16 39.99 40.26 39.90 153,800 40.00 79.43
05-12-15 40.51 40.75 40.20 117,800 40.48 80.39
05-12-14 40.39 40.70 40.31 183,500 40.53 80.49
Date Open High Low Vol Cls adjCls
05-12-13 41.23 41.25 40.79 106,600 40.96 81.34
05-12-12 41.25 41.75 41.25 89,000 41.68 82.77
05-12-09 40.91 41.24 40.05 129,100 41.06 81.54
05-12-08 41.44 41.55 40.71 124,800 40.85 81.12
05-12-07 41.95 41.97 41.01 145,900 41.10 81.62
05-12-06 41.88 42.25 41.78 138,400 42.20 83.80
05-12-05 42.26 42.65 42.15 169,100 42.43 84.26
05-12-02 42.50 43.37 42.25 179,900 43.25 85.89
05-12-01 41.75 43.00 41.75 246,700 43.00 85.39
Date Open High Low Vol Cls adjCls
05-11-30 40.35 41.40 40.35 121,800 41.36 82.13
05-11-29 41.24 41.53 40.47 151,500 40.70 80.82
05-11-28 41.55 41.66 40.51 208,100 40.73 80.88
05-11-25 41.66 42.30 41.56 111,600 42.20 83.80
05-11-23 43.50 43.67 43.00 265,400 43.40 83.21
05-11-22 44.25 44.46 43.91 213,000 44.18 84.70
05-11-21 43.95 44.70 43.75 200,600 44.35 85.03
05-11-18 43.89 44.08 43.30 188,000 44.02 84.40
05-11-17 42.27 43.46 42.11 260,400 42.92 82.29
Date Open High Low Vol Cls adjCls
05-11-16 41.49 42.75 40.80 240,900 42.67 81.81
05-11-15 42.42 42.84 41.50 230,700 41.57 79.70
05-11-14 44.26 44.34 42.52 408,300 42.89 82.23
05-11-11 42.23 44.38 42.10 439,000 44.10 84.55
05-11-10 43.01 43.72 42.68 361,900 43.35 83.11
05-11-09 42.02 43.89 41.85 379,300 43.35 83.11
05-11-08 40.70 41.62 40.25 225,200 41.36 79.30
05-11-07 40.91 41.25 40.60 113,500 40.91 78.43
05-11-04 40.75 41.10 40.14 184,000 40.30 77.26
Date Open High Low Vol Cls adjCls
05-11-03 41.20 41.87 41.20 160,400 41.52 79.60
05-11-02 38.97 40.88 38.73 202,900 40.70 78.03
05-11-01 39.19 39.26 38.91 188,800 39.10 74.96
05-10-31 39.44 40.09 39.30 149,800 39.71 76.13
05-10-28 38.43 39.45 38.16 131,000 39.26 75.27
05-10-27 38.96 39.23 38.15 144,400 38.44 73.70
05-10-26 40.19 40.60 39.75 180,700 39.91 76.52
05-10-25 39.87 40.14 39.05 180,800 39.85 76.40
05-10-24 38.03 39.48 37.89 212,100 39.48 75.69
Date Open High Low Vol Cls adjCls
05-10-21 36.28 37.54 36.16 164,900 37.26 71.43
05-10-20 37.43 37.99 36.49 224,500 36.50 69.98
05-10-19 36.00 37.74 35.89 275,200 37.55 71.99
05-10-18 37.26 38.00 36.55 319,300 36.63 70.23
05-10-17 38.43 38.81 38.26 180,200 38.65 74.10
05-10-14 38.04 39.17 37.32 280,500 39.17 75.10
05-10-13 37.25 37.69 36.50 539,300 37.65 72.18
05-10-12 40.55 40.63 38.93 341,200 39.14 75.04
05-10-11 40.73 41.47 40.68 153,400 41.32 79.22
Date Open High Low Vol Cls adjCls
05-10-10 40.69 40.94 40.04 197,200 40.47 77.59
05-10-07 40.73 41.46 40.55 212,000 40.68 77.99
05-10-06 39.59 40.98 39.42 337,900 39.88 76.46
05-10-05 41.73 41.85 40.05 339,300 40.32 77.30
05-10-04 43.51 43.57 41.77 421,200 41.96 80.45
05-10-03 43.94 44.10 43.50 135,500 43.50 83.40
05-09-30 44.18 44.36 43.94 79,700 44.12 84.59
05-09-29 44.97 44.97 44.10 135,500 44.62 85.55
05-09-28 43.90 44.45 43.76 110,500 44.37 85.07
Date Open High Low Vol Cls adjCls
05-09-27 43.73 44.06 43.52 113,900 43.90 84.17
05-09-26 44.16 44.20 43.67 181,000 43.90 84.17
05-09-23 45.10 45.10 44.22 196,100 44.42 85.16
05-09-22 46.49 46.50 44.85 288,600 45.65 87.52
05-09-21 45.96 46.00 45.36 377,500 45.81 87.83
05-09-20 44.98 45.23 44.28 244,400 44.73 85.76
05-09-19 43.82 44.47 43.78 182,300 44.46 85.24
05-09-16 43.68 43.92 43.05 126,600 43.53 83.46
05-09-15 44.12 44.15 43.42 160,700 43.68 83.74
Date Open High Low Vol Cls adjCls
05-09-14 43.26 44.18 43.26 144,100 44.00 84.36
05-09-13 43.48 43.48 42.50 228,700 42.86 82.17
05-09-12 44.63 44.69 43.68 187,000 43.80 83.97
05-09-09 44.64 45.00 44.33 147,200 44.87 86.02
05-09-08 45.11 45.14 44.56 138,900 44.77 85.83
05-09-07 45.54 45.58 44.80 250,000 44.90 86.08
05-09-06 45.85 45.94 44.80 263,800 45.19 86.64
05-09-02 46.12 46.12 44.05 314,500 44.63 85.56
05-09-01 46.11 46.11 44.13 420,200 44.91 86.10
Date Open High Low Vol Cls adjCls
05-08-31 45.92 47.10 45.84 554,000 46.76 85.81
05-08-30 43.60 44.96 43.60 454,200 44.79 82.20
05-08-29 43.93 44.50 43.59 365,000 44.50 81.67
05-08-26 42.55 42.70 42.13 312,900 42.55 78.09
05-08-25 44.20 44.20 43.11 431,500 43.20 79.28
05-08-24 44.03 44.85 43.21 947,300 44.26 81.23
05-08-23 41.35 41.48 40.63 400,900 40.67 74.64
05-08-22 41.75 41.87 41.00 201,800 41.04 75.32
05-08-19 41.43 41.87 41.35 184,700 41.60 76.34
Date Open High Low Vol Cls adjCls
05-08-18 42.20 42.34 41.59 197,400 41.97 77.02
05-08-17 42.83 42.97 42.00 278,700 42.06 77.19
05-08-16 44.01 44.44 43.31 338,100 43.52 79.87
05-08-15 43.37 44.15 42.28 522,000 44.06 80.86
05-08-12 43.49 43.63 42.56 157,500 43.22 79.32
05-08-11 42.17 42.80 41.91 132,800 42.75 78.45
05-08-10 42.70 42.75 41.55 262,600 42.28 77.59
05-08-09 41.20 41.28 40.66 162,000 40.83 74.93
05-08-08 41.92 42.60 41.03 157,500 41.15 75.52
Date Open High Low Vol Cls adjCls
05-08-05 42.06 42.55 41.50 104,300 41.90 76.89
05-08-04 41.85 43.42 41.68 249,000 42.77 78.49
05-08-03 41.13 41.54 41.01 105,000 41.15 75.52
05-08-02 41.65 41.80 41.30 121,400 41.46 76.09
05-08-01 42.10 42.43 41.60 115,100 41.70 76.53
05-07-29 42.55 42.98 41.95 138,200 41.98 77.04
05-07-28 41.28 42.10 40.86 131,600 41.94 76.97
05-07-27 41.50 41.69 40.85 143,000 41.02 75.28
05-07-26 42.21 42.37 41.40 237,000 41.40 75.98
Date Open High Low Vol Cls adjCls
05-07-25 42.70 42.95 42.42 112,700 42.67 78.31
05-07-22 42.46 42.81 42.06 125,600 42.33 77.68
05-07-21 43.13 43.34 42.80 113,800 42.93 78.79
05-07-20 43.29 44.09 43.02 123,800 43.90 80.57
05-07-19 43.28 43.39 43.01 94,600 43.23 79.34
05-07-18 44.25 44.25 43.30 154,600 43.40 79.65
05-07-15 43.09 43.52 42.95 112,000 43.52 79.87
05-07-14 44.64 44.80 42.89 253,400 43.00 78.91
05-07-13 44.80 45.07 44.01 131,700 44.19 81.10
Date Open High Low Vol Cls adjCls
05-07-12 44.96 44.96 44.38 161,800 44.62 81.89
05-07-11 45.01 45.12 44.40 163,100 44.55 81.76
05-07-08 44.80 45.01 44.35 155,800 44.85 82.31
05-07-07 43.40 44.33 43.19 125,500 44.20 81.12
05-07-06 44.68 45.20 43.80 266,200 44.26 81.23
05-07-05 43.18 44.50 42.67 376,000 44.30 81.30
05-07-01 42.30 42.46 41.46 302,400 42.29 77.61
05-06-30 40.17 40.60 39.91 134,100 40.24 73.85
05-06-29 40.59 40.67 40.02 190,900 40.33 74.01
Date Open High Low Vol Cls adjCls
05-06-28 40.01 40.24 39.61 144,600 39.79 73.02
05-06-27 40.45 40.68 39.70 189,700 39.98 73.37
05-06-24 40.90 40.90 39.60 182,900 39.70 72.86
05-06-23 40.25 40.88 39.86 323,300 40.59 74.49
05-06-22 38.91 39.99 38.85 500,800 39.83 73.10
05-06-21 37.86 37.86 36.90 223,600 37.02 67.94
05-06-20 38.00 38.15 37.32 239,300 38.06 69.85
05-06-17 37.09 37.98 36.88 381,100 37.50 68.82
05-06-16 36.66 36.86 36.10 552,400 36.15 66.34
Date Open High Low Vol Cls adjCls
05-06-15 38.00 38.49 37.57 352,400 37.63 69.06
05-06-14 38.76 38.98 38.25 273,300 38.32 70.32
05-06-13 39.26 39.40 38.65 406,600 39.26 72.05
05-06-10 40.45 40.56 40.00 181,200 40.14 73.66
05-06-09 40.25 40.92 40.10 248,000 40.62 74.55
05-06-08 40.24 41.38 40.13 347,600 40.87 75.00
05-06-07 44.54 44.54 43.65 453,100 44.02 75.10
05-06-06 44.80 44.94 44.25 230,200 44.53 75.97
05-06-03 44.00 44.70 43.89 217,300 44.15 75.32
Date Open High Low Vol Cls adjCls
05-06-02 43.42 44.14 43.10 314,000 43.98 75.03
05-06-01 42.30 43.00 42.21 294,900 42.25 72.08
05-05-31 43.30 44.40 42.80 310,600 43.45 74.12
05-05-27 44.29 44.82 43.95 187,000 44.34 75.64
05-05-26 43.60 44.59 43.46 217,500 44.48 75.88
05-05-25 43.07 43.85 42.80 261,100 43.28 73.83
05-05-24 42.25 42.50 41.50 201,200 42.28 72.13
05-05-23 41.15 42.19 41.15 165,300 41.83 71.36
05-05-20 41.35 42.10 41.25 170,100 41.37 70.58
Date Open High Low Vol Cls adjCls
05-05-19 41.30 41.59 40.75 263,900 41.19 70.27
05-05-18 43.36 43.69 42.09 242,400 42.50 72.50
05-05-17 41.15 42.61 41.01 228,200 42.44 72.40
05-05-16 40.75 41.50 40.52 185,800 41.42 70.66
05-05-13 41.80 42.09 40.65 275,900 40.99 69.93
05-05-12 43.75 43.75 41.21 382,400 41.87 71.43
05-05-11 44.35 44.72 44.07 164,500 44.14 75.30
05-05-10 45.21 46.00 44.96 209,500 45.10 76.94
05-05-09 46.01 46.45 45.50 130,800 46.21 78.83
Date Open High Low Vol Cls adjCls
05-05-06 45.75 45.98 45.36 110,400 45.93 78.35
05-05-05 44.60 45.63 44.56 164,800 45.00 76.77
05-05-04 43.59 44.44 43.06 186,700 44.41 75.76
05-05-03 44.79 44.79 43.47 140,100 43.75 74.64
05-05-02 44.01 45.29 43.50 179,200 45.04 76.84
05-04-29 44.05 44.42 43.12 275,800 43.91 74.91
05-04-28 44.14 44.18 42.51 449,600 42.90 73.19
05-04-27 45.51 45.69 44.61 354,600 44.80 76.43
05-04-26 46.59 46.89 45.98 240,300 46.00 78.47
Date Open High Low Vol Cls adjCls
05-04-25 46.71 47.99 46.60 211,700 47.26 80.62
05-04-22 47.75 48.34 47.26 215,200 47.52 81.07
05-04-21 47.74 48.61 46.60 257,300 48.48 82.70
05-04-20 48.13 49.49 47.31 260,500 47.54 81.10
05-04-19 47.27 49.00 47.16 227,700 48.87 83.37
05-04-18 44.95 47.00 44.12 290,600 46.69 79.65
05-04-15 46.96 47.49 45.10 371,000 45.25 77.19
05-04-14 48.83 49.05 46.70 331,400 47.00 80.18
05-04-13 50.23 50.41 48.69 290,700 48.77 83.20
Date Open High Low Vol Cls adjCls
05-04-12 49.79 50.20 49.00 172,000 50.15 85.55
05-04-11 49.35 49.49 48.20 128,400 49.16 83.87
05-04-08 50.00 50.09 48.81 190,800 49.02 83.63
05-04-07 50.92 51.25 49.50 230,300 50.10 85.47
05-04-06 49.20 50.21 48.84 215,300 49.52 84.48
05-04-05 49.06 49.10 48.42 141,400 48.68 83.05
05-04-04 49.98 50.19 49.23 178,000 49.27 84.05
05-04-01 49.90 50.96 49.25 186,600 49.39 84.26
05-03-31 48.00 49.76 47.85 350,900 49.00 83.59
Date Open High Low Vol Cls adjCls
05-03-30 46.15 46.45 45.26 279,500 46.35 79.07
05-03-29 47.20 47.70 46.12 253,900 46.34 79.05
05-03-28 49.05 49.09 47.33 163,000 48.18 82.19
05-03-24 48.90 49.55 48.56 164,100 48.96 83.52
05-03-23 49.29 49.52 48.10 258,200 48.49 82.72
05-03-22 51.72 52.40 50.22 178,500 50.44 86.05
05-03-21 52.20 52.25 51.25 137,000 51.70 88.20
05-03-18 51.95 52.07 50.90 251,300 51.14 87.24
05-03-17 51.78 52.65 51.38 338,600 52.62 89.77
Date Open High Low Vol Cls adjCls
05-03-16 49.90 50.30 49.00 314,700 49.80 84.96
05-03-15 49.75 50.50 48.41 334,600 48.67 83.03
05-03-14 48.79 48.94 47.58 259,000 48.55 82.82
05-03-11 46.64 48.14 46.64 262,500 47.10 80.35
05-03-10 45.05 45.16 43.75 387,100 44.99 76.75
05-03-09 44.89 47.23 44.89 385,500 46.15 78.73
05-03-08 49.10 49.15 47.80 392,500 48.00 81.89
05-03-07 50.90 50.91 48.63 397,500 49.57 84.56
05-03-04 50.50 51.74 49.85 279,700 51.39 87.67
Date Open High Low Vol Cls adjCls
05-03-03 50.50 50.51 48.85 485,000 50.25 85.72
05-03-02 53.92 55.43 53.64 489,700 54.02 86.19
05-03-01 56.00 56.01 53.47 696,100 53.75 85.75
05-02-28 56.25 57.97 56.00 575,400 57.66 91.99
05-02-25 53.80 55.92 53.52 436,600 55.80 89.03
05-02-24 52.05 53.25 51.74 403,000 52.92 84.43
05-02-23 49.20 51.16 48.90 446,800 51.00 81.37
05-02-22 48.60 49.49 48.01 235,300 48.34 77.12
05-02-18 48.50 48.76 47.80 212,200 47.99 76.56
Date Open High Low Vol Cls adjCls
05-02-17 49.15 49.89 48.22 230,100 48.26 77.00
05-02-16 48.10 49.00 47.01 318,400 48.92 78.05
05-02-15 49.00 49.44 48.37 276,300 48.70 77.70
05-02-14 48.00 48.15 47.30 211,100 47.79 76.25
05-02-11 47.34 47.50 45.96 285,700 46.73 74.55
05-02-10 45.98 47.05 45.89 256,900 47.01 75.00
05-02-09 45.08 46.58 44.75 249,900 45.30 72.27
05-02-08 45.02 45.60 44.76 251,900 45.53 72.64
05-02-07 46.20 46.64 45.65 241,500 46.40 74.03
Date Open High Low Vol Cls adjCls
05-02-04 47.68 48.49 46.96 321,900 47.39 75.61
05-02-03 47.49 49.68 47.26 364,800 49.17 78.45
05-02-02 52.70 54.12 52.50 314,100 53.95 76.73
05-02-01 51.50 52.05 51.20 335,300 51.90 73.82
05-01-31 50.00 51.29 49.55 310,700 50.75 72.18
05-01-28 47.00 49.00 46.25 456,100 48.40 68.84
05-01-27 46.05 47.20 45.94 214,200 46.95 66.78
05-01-26 43.50 45.01 43.50 141,300 44.83 63.76
05-01-25 43.41 44.14 43.35 147,100 43.50 61.87
Date Open High Low Vol Cls adjCls
05-01-24 44.40 44.50 43.32 176,100 43.40 61.73
05-01-21 44.50 45.50 44.19 197,100 44.78 63.69
05-01-20 45.60 46.14 44.71 315,200 44.95 63.93
05-01-19 48.30 48.80 47.20 114,900 47.72 67.87
05-01-18 49.45 49.51 47.71 251,600 47.87 68.08
05-01-14 48.33 48.95 47.87 227,800 48.75 69.34
05-01-13 46.75 48.50 46.35 269,200 47.69 67.83
05-01-12 44.92 46.16 44.51 216,100 46.06 65.51
05-01-11 44.70 45.19 44.05 176,400 44.67 63.53
Date Open High Low Vol Cls adjCls
05-01-10 44.28 45.10 43.60 169,800 44.82 63.75
05-01-07 45.32 45.38 43.25 230,100 43.40 61.73
05-01-06 44.47 44.97 43.62 242,800 44.86 63.80
05-01-05 43.29 43.72 42.00 389,100 43.10 61.30
05-01-04 41.60 43.51 40.65 353,100 41.24 58.65
05-01-03 44.13 44.14 41.68 413,700 42.48 60.42
04-12-31 44.62 45.24 44.20 93,500 44.36 63.09
04-12-30 44.99 45.20 44.45 139,300 44.82 63.75
04-12-29 45.33 45.92 44.50 287,600 45.46 64.66
Date Open High Low Vol Cls adjCls
04-12-28 45.75 47.80 45.28 284,800 47.63 67.74
04-12-27 47.47 47.48 43.56 476,200 44.40 63.15
04-12-23 49.20 49.30 46.75 280,200 47.51 67.57
04-12-22 51.88 52.37 50.75 194,000 51.35 70.47
04-12-21 51.33 52.42 51.27 109,500 52.40 71.92
04-12-20 50.52 51.12 50.50 111,700 50.96 69.94
04-12-17 49.75 50.67 49.08 265,800 50.40 69.17
04-12-16 51.51 52.37 51.40 214,700 51.46 70.63
04-12-15 51.40 53.54 51.12 263,800 53.35 73.22
Date Open High Low Vol Cls adjCls
04-12-14 53.20 53.80 50.28 344,000 50.83 69.76
04-12-13 49.50 53.39 49.50 485,000 52.81 72.48
04-12-10 51.65 51.70 49.99 444,400 50.31 69.05
04-12-09 54.30 54.49 51.88 395,800 52.85 72.53
04-12-08 55.25 56.28 54.35 436,600 55.54 76.22
04-12-07 58.85 58.91 56.40 237,400 56.45 77.47
04-12-06 58.42 58.60 57.50 181,600 57.72 79.22
04-12-03 55.05 57.59 54.89 297,200 57.35 78.71
04-12-02 58.13 58.29 53.90 427,900 54.75 75.14
Date Open High Low Vol Cls adjCls
04-12-01 61.00 61.18 57.41 305,500 57.65 79.12
04-11-30 60.50 60.96 59.67 170,300 60.05 82.41
04-11-29 61.65 62.33 61.52 166,800 61.53 84.45
04-11-26 62.09 64.20 62.05 101,300 63.53 82.48
04-11-24 61.10 62.20 61.00 170,700 61.79 80.22
04-11-23 61.80 62.47 61.42 206,500 61.91 80.38
04-11-22 61.30 62.90 61.12 282,300 62.80 78.29
04-11-19 59.15 59.90 58.95 126,000 59.48 74.15
04-11-18 58.88 59.25 58.40 198,400 58.70 73.17
Date Open High Low Vol Cls adjCls
04-11-17 58.05 59.58 57.91 247,900 59.40 74.05
04-11-16 57.35 57.96 56.87 280,100 57.40 71.55
04-11-15 59.00 60.16 58.26 394,500 58.26 72.63
04-11-12 57.62 58.45 56.57 200,400 58.35 72.74
04-11-11 55.75 57.80 55.75 189,600 57.80 72.05
04-11-10 54.38 55.48 54.18 191,900 55.40 69.06
04-11-09 53.53 53.95 53.00 142,800 53.70 66.94
04-11-08 53.15 53.29 52.25 144,800 53.00 66.07
04-11-05 52.75 52.75 51.18 107,700 51.43 64.11
Date Open High Low Vol Cls adjCls
04-11-04 50.85 52.00 49.91 133,600 51.35 64.01
04-11-03 51.09 51.35 49.63 241,600 50.08 62.43
04-11-02 49.22 49.46 48.29 201,300 48.44 60.38
04-11-01 50.08 51.37 49.20 146,900 49.65 61.89
04-10-29 49.31 50.35 49.14 82,700 50.08 62.43
04-10-28 48.40 50.06 48.13 182,900 49.30 61.46
04-10-27 53.00 53.16 50.20 240,100 50.33 62.74
04-10-26 52.20 53.57 51.53 107,700 53.54 66.74
04-10-25 52.84 52.85 51.70 78,500 52.38 65.30
Date Open High Low Vol Cls adjCls
04-10-22 53.04 53.73 52.10 141,000 52.42 65.35
04-10-21 51.50 51.75 50.88 144,500 51.71 64.46
04-10-20 47.35 49.61 47.35 169,100 49.41 61.59
04-10-19 48.67 48.83 47.55 115,500 48.06 59.91
04-10-18 49.50 50.00 48.97 126,000 49.24 61.38
04-10-15 48.15 49.20 47.72 126,400 48.98 61.06
04-10-14 44.87 48.35 44.80 390,400 47.80 59.59
04-10-13 48.35 48.36 44.83 417,600 46.48 57.94
04-10-12 49.16 49.70 47.21 503,300 48.61 60.60
Date Open High Low Vol Cls adjCls
04-10-11 54.10 54.11 52.27 196,000 52.42 65.35
04-10-08 52.87 54.89 52.50 139,700 54.55 68.00
04-10-07 54.39 54.43 52.75 151,800 53.07 66.16
04-10-06 53.15 54.20 52.58 181,400 54.10 67.44
04-10-05 51.74 52.99 51.30 141,300 52.34 65.25
04-10-04 49.00 50.98 48.99 162,300 50.60 63.08
04-10-01 47.50 48.12 47.35 59,000 48.10 59.96
04-09-30 46.61 47.35 46.61 61,800 47.19 58.83
04-09-29 46.11 46.40 45.61 71,900 46.24 57.64
Date Open High Low Vol Cls adjCls
04-09-28 47.24 47.40 44.50 232,900 46.02 57.37
04-09-27 47.10 47.47 46.51 115,600 47.10 58.71
04-09-24 45.61 46.25 45.50 117,100 46.00 57.34
04-09-23 44.90 45.03 44.22 137,500 44.69 55.71
04-09-22 43.85 44.34 43.50 113,400 44.28 55.20
04-09-21 43.44 43.88 42.86 137,300 43.85 54.66
04-09-20 41.45 42.45 41.38 105,300 42.11 52.49
04-09-17 40.55 41.33 40.50 83,100 41.26 51.43
04-09-16 40.50 40.93 40.26 81,800 40.62 50.64
Date Open High Low Vol Cls adjCls
04-09-15 39.58 40.54 39.53 146,000 40.24 50.16
04-09-14 39.32 39.64 39.09 101,500 39.53 49.28
04-09-13 39.42 40.03 38.68 122,000 39.90 49.74
04-09-10 40.65 40.86 38.87 161,200 38.99 48.60
04-09-09 38.69 39.60 38.51 153,400 39.60 49.36
04-09-08 39.29 39.49 38.55 97,800 39.22 48.89
04-09-07 40.49 41.10 40.25 107,500 40.90 50.99
04-09-03 39.50 39.71 39.28 33,700 39.46 49.19
04-09-02 39.85 39.90 39.18 76,900 39.55 49.30
Date Open High Low Vol Cls adjCls
04-09-01 38.14 38.79 38.11 56,600 38.55 48.06
04-08-31 37.04 37.66 36.80 59,900 37.62 46.90
04-08-30 37.46 37.68 37.05 61,500 37.12 46.27
04-08-27 38.00 38.39 38.00 40,100 38.00 47.37
04-08-26 38.48 38.49 37.55 65,900 37.95 47.31
04-08-25 39.78 39.88 39.34 73,800 39.61 47.38
04-08-24 39.18 39.50 39.08 134,200 39.31 47.02
04-08-23 40.30 40.54 39.59 104,200 39.65 47.43
04-08-20 39.86 40.32 39.70 82,900 40.05 47.91
Date Open High Low Vol Cls adjCls
04-08-19 39.04 40.75 39.04 197,700 39.77 47.57
04-08-18 38.28 38.49 37.70 116,500 38.49 46.04
04-08-17 38.41 38.90 37.82 101,300 37.82 45.24
04-08-16 37.60 38.11 37.41 59,700 38.11 45.59
04-08-13 37.12 37.15 36.36 100,700 36.71 43.91
04-08-12 36.30 36.50 35.50 39,400 35.50 42.47
04-08-11 36.00 36.59 35.66 49,900 36.58 43.76
04-08-10 36.05 36.59 35.87 39,000 36.33 43.46
04-08-09 35.75 36.44 35.42 83,300 35.97 43.03
Date Open High Low Vol Cls adjCls
04-08-06 35.70 35.85 34.25 118,900 34.48 41.25
04-08-05 36.61 36.80 35.05 135,700 35.25 42.17
04-08-04 36.60 37.00 36.20 50,600 36.21 43.32
04-08-03 37.30 37.31 35.70 257,300 36.69 43.89
04-08-02 38.00 38.32 37.45 133,300 37.81 45.23
04-07-30 38.30 38.75 38.22 49,400 38.35 45.88
04-07-29 37.30 38.21 37.30 71,800 38.02 45.48
04-07-28 37.01 38.14 36.92 65,000 38.03 45.49
04-07-27 35.73 36.88 35.73 82,500 36.75 43.96
Date Open High Low Vol Cls adjCls
04-07-26 37.00 37.20 35.75 72,100 35.83 42.86
04-07-23 36.40 37.20 36.35 58,600 36.95 44.20
04-07-22 37.61 37.74 36.00 94,200 36.68 43.88
04-07-21 38.64 39.15 37.86 102,600 38.00 45.46
04-07-20 37.05 37.90 36.91 112,100 37.86 45.29
04-07-19 36.91 37.50 36.65 61,400 37.33 44.66
04-07-16 38.15 38.22 37.20 50,500 37.37 44.70
04-07-15 37.18 37.79 36.86 82,000 37.19 44.49
04-07-14 35.00 36.90 34.60 182,700 36.28 43.40
Date Open High Low Vol Cls adjCls
04-07-13 36.00 36.30 35.59 147,000 35.59 42.57
04-07-12 38.78 39.10 36.80 217,300 37.40 44.74
04-07-09 39.13 39.79 39.00 139,500 39.60 47.37
04-07-08 37.18 37.65 37.18 88,100 37.30 44.62
04-07-07 36.10 36.94 36.04 88,400 36.64 43.83
04-07-06 34.99 35.50 34.76 67,100 35.31 42.24
04-07-02 34.54 34.60 34.04 50,500 34.18 40.89
04-07-01 34.46 35.19 34.46 66,800 34.67 41.47
04-06-30 34.38 34.60 34.00 55,600 34.51 41.28
Date Open High Low Vol Cls adjCls
04-06-29 34.10 34.40 33.81 65,100 34.00 40.67
04-06-28 33.49 33.85 33.40 75,100 33.69 40.30
04-06-25 32.39 32.97 32.39 47,700 32.84 39.28
04-06-24 32.00 32.40 31.81 69,800 31.84 38.09
04-06-23 31.10 31.90 31.10 87,800 31.77 38.00
04-06-22 30.77 31.07 30.40 114,200 30.90 36.96
04-06-21 31.65 32.19 31.37 86,800 31.61 37.81
04-06-18 32.46 32.98 32.10 134,700 32.62 39.02
04-06-17 31.35 32.59 31.10 169,900 32.51 38.89
Date Open High Low Vol Cls adjCls
04-06-16 39.26 40.13 39.25 97,100 40.02 37.93
04-06-15 37.87 38.65 37.87 129,400 38.45 36.44
04-06-14 37.85 38.18 37.58 102,500 37.75 35.78
04-06-10 38.10 38.55 38.08 86,200 38.10 36.11
04-06-09 39.50 39.70 38.30 76,200 38.45 36.44
04-06-08 38.94 39.75 38.94 74,300 39.48 37.42
04-06-07 38.20 38.99 38.20 85,000 38.94 36.91
04-06-04 38.89 38.89 38.10 66,600 38.45 36.44
04-06-03 37.00 39.20 37.00 147,700 38.69 36.67
Date Open High Low Vol Cls adjCls
04-06-02 38.60 38.63 36.60 117,100 36.80 34.88
04-06-01 36.50 37.92 36.27 178,900 37.75 35.78
04-05-28 35.10 35.37 34.70 116,500 35.22 33.38
04-05-27 33.90 34.34 33.69 76,600 34.28 32.49
04-05-26 33.74 33.75 33.20 47,700 33.44 31.70
04-05-25 33.25 33.84 33.10 87,400 33.64 31.89
04-05-24 32.90 33.50 32.56 99,100 32.69 30.98
04-05-21 32.20 32.34 31.78 71,800 32.16 30.48
04-05-20 31.93 32.20 31.62 72,700 31.63 29.98
Date Open High Low Vol Cls adjCls
04-05-19 31.40 32.18 31.40 87,200 31.89 30.23
04-05-18 30.27 30.75 29.75 92,000 30.62 29.02
04-05-17 30.51 30.70 30.15 80,300 30.30 28.72
04-05-14 29.84 30.59 29.83 88,600 30.28 28.70
04-05-13 28.75 29.35 28.65 85,600 29.32 27.79
04-05-12 27.69 27.79 26.80 54,800 27.61 26.17
04-05-11 27.10 27.10 26.50 39,200 26.80 25.40
04-05-10 26.15 26.15 24.36 115,800 25.54 24.21
04-05-07 26.95 27.24 26.74 67,200 26.78 25.38
Date Open High Low Vol Cls adjCls
04-05-06 27.86 27.86 27.15 56,800 27.65 26.21
04-05-05 28.32 28.33 27.60 51,300 27.60 26.16
04-05-04 27.76 27.82 27.21 61,000 27.50 26.07
04-05-03 25.97 26.25 25.42 73,300 26.23 24.86
04-04-30 25.92 26.35 25.25 58,500 25.45 24.12
04-04-29 26.84 27.49 25.34 153,300 25.94 24.59
04-04-28 28.00 28.13 27.21 90,200 27.21 25.79
04-04-27 29.41 29.55 29.00 32,400 29.13 27.61
04-04-26 29.88 30.63 29.81 29,700 29.96 28.40
Date Open High Low Vol Cls adjCls
04-04-23 29.57 30.07 29.56 26,300 29.78 28.23
04-04-22 29.19 29.89 29.19 68,300 29.80 28.25
04-04-21 29.53 29.63 29.01 30,500 29.48 27.94
04-04-20 30.10 30.70 30.07 90,800 30.08 28.51
04-04-19 28.15 29.02 28.15 31,700 29.00 27.49
04-04-16 28.25 28.61 28.23 25,000 28.48 26.99
04-04-15 28.63 28.97 27.85 54,400 28.25 26.78
04-04-14 28.45 28.75 28.00 48,700 28.47 26.98
04-04-13 30.45 30.65 28.90 55,800 28.95 27.44
Date Open High Low Vol Cls adjCls
04-04-12 29.85 30.20 29.62 41,800 30.20 28.62
04-04-08 30.10 30.22 29.65 30,600 29.80 28.25
04-04-07 30.10 30.25 29.61 21,600 30.00 28.44
04-04-06 30.00 30.45 29.75 28,700 30.26 28.68
04-04-05 30.60 31.10 30.60 39,500 30.72 29.12
04-04-02 30.02 30.46 29.86 41,000 30.40 28.81
04-04-01 29.67 29.69 29.40 53,100 29.40 27.87
04-03-31 28.45 28.95 28.45 52,000 28.85 27.35
04-03-30 28.22 28.74 28.10 47,200 28.61 27.12
Date Open High Low Vol Cls adjCls
04-03-29 28.10 28.63 28.10 41,700 28.62 27.13
04-03-26 26.77 27.38 26.77 43,800 27.37 25.94
04-03-25 27.00 27.37 26.82 38,900 27.15 25.73
04-03-24 26.94 27.34 26.80 55,400 26.86 25.46
04-03-23 26.02 26.64 25.80 72,500 26.44 25.06
04-03-22 26.66 26.66 25.10 157,800 26.04 24.68
04-03-19 27.85 28.09 27.50 89,700 27.67 26.23
04-03-18 29.16 29.20 28.60 33,400 28.88 27.37
04-03-17 28.92 29.60 28.80 45,100 29.39 27.86
Date Open High Low Vol Cls adjCls
04-03-16 29.29 29.84 29.10 95,800 29.55 28.01
04-03-15 28.52 28.99 28.25 114,200 28.34 26.86
04-03-12 29.50 30.00 29.45 74,500 29.98 28.42
04-03-11 28.86 30.00 28.60 102,700 29.28 27.75
04-03-10 31.00 31.87 30.20 112,900 30.22 28.64
04-03-09 35.60 35.89 35.15 85,900 35.25 29.15
04-03-08 34.95 35.63 34.95 70,500 35.10 29.02
04-03-05 33.70 34.00 33.65 42,500 33.85 27.99
04-03-04 32.99 33.52 32.97 46,100 32.97 27.26
Date Open High Low Vol Cls adjCls
04-03-03 33.25 33.37 32.40 85,200 32.69 27.03
04-03-02 33.10 34.30 33.10 73,400 33.92 28.05
04-03-01 32.70 32.80 32.35 102,600 32.54 26.91
04-02-27 32.00 32.45 31.80 71,900 32.45 26.83
04-02-26 30.64 31.08 30.50 25,300 30.95 25.59
04-02-25 30.70 30.78 30.45 21,600 30.74 25.42
04-02-24 30.45 30.81 30.10 31,200 30.53 25.24
04-02-23 31.40 31.75 31.00 49,600 31.02 25.65
04-02-20 30.94 30.99 30.40 33,800 30.70 25.38
Date Open High Low Vol Cls adjCls
04-02-19 30.65 30.70 30.11 31,400 30.35 25.09
04-02-18 31.10 31.11 30.26 33,700 30.28 25.04
04-02-17 30.35 30.50 30.14 31,100 30.30 25.05
04-02-13 30.40 30.40 29.15 108,200 29.49 24.38
04-02-12 30.25 31.24 30.25 77,100 31.02 25.65
04-02-11 29.80 30.85 29.76 45,800 30.57 25.28
04-02-10 29.80 29.80 29.22 66,200 29.61 24.48
04-02-09 30.00 30.47 29.90 41,600 30.36 25.10
04-02-06 29.35 29.58 29.25 49,700 29.58 24.46
Date Open High Low Vol Cls adjCls
04-02-05 29.20 29.47 29.07 67,600 29.18 24.13
04-02-04 29.44 29.44 28.75 42,900 28.86 23.86
04-02-03 29.68 29.74 29.20 75,600 29.47 24.37
04-02-02 29.71 29.86 29.21 49,400 29.21 24.15
04-01-30 28.90 29.35 28.87 50,200 29.35 24.27
04-01-29 28.45 28.60 27.52 115,500 27.77 22.96
04-01-28 30.55 30.55 29.38 77,600 29.47 24.37
04-01-27 30.50 31.20 30.50 32,100 30.96 25.60
04-01-26 30.91 30.96 30.50 44,100 30.70 25.38
Date Open High Low Vol Cls adjCls
04-01-23 30.75 31.30 30.60 50,300 30.80 25.47
04-01-22 30.37 30.54 30.02 24,600 30.02 24.82
04-01-21 30.16 30.48 29.91 36,400 30.42 25.15
04-01-20 30.26 30.70 30.14 43,900 30.48 25.20
04-01-16 29.60 29.95 29.21 40,500 29.85 24.68
04-01-15 30.19 30.19 29.76 39,100 29.86 24.69
04-01-14 29.50 29.66 29.23 59,100 29.66 24.52
04-01-13 29.20 29.30 28.95 37,100 29.08 24.04
04-01-12 28.67 29.16 28.00 53,000 28.45 23.52
Date Open High Low Vol Cls adjCls
04-01-09 27.30 27.73 26.90 60,400 26.90 22.24
04-01-08 27.30 27.65 26.83 42,000 27.65 22.86
04-01-07 26.85 27.00 26.40 49,000 26.70 22.08
04-01-06 25.63 26.08 25.50 64,100 25.77 21.31
04-01-05 26.05 26.79 26.05 34,900 26.74 22.11
04-01-02 25.77 26.20 25.77 35,900 25.94 21.45
03-12-31 25.55 25.60 25.41 21,000 25.47 21.06
03-12-30 25.40 25.90 25.32 71,600 25.64 21.20
03-12-29 27.18 27.20 26.40 52,900 26.55 21.95
Date Open High Low Vol Cls adjCls
03-12-26 27.05 27.69 27.05 23,500 27.40 22.66
03-12-24 26.20 26.92 26.13 15,300 26.89 22.23
03-12-23 26.10 26.39 25.95 29,100 26.20 21.66
03-12-22 26.21 26.65 25.85 21,100 26.10 21.58
03-12-19 26.45 27.00 26.35 49,900 26.35 21.79
03-12-18 26.16 26.64 26.16 38,100 26.63 22.02
03-12-17 25.14 25.65 24.97 33,100 25.49 21.08
03-12-16 24.97 25.40 24.76 56,100 25.38 20.99
03-12-15 25.18 25.30 24.70 52,800 24.75 20.46
Date Open High Low Vol Cls adjCls
03-12-12 23.80 24.30 23.80 68,100 24.22 20.03
03-12-11 24.10 24.60 23.89 53,400 24.50 20.26
03-12-10 25.10 25.24 24.33 73,400 24.66 20.39
03-12-09 24.24 25.20 24.24 106,600 24.95 20.63
03-12-08 23.26 24.18 23.00 99,000 24.15 19.97
03-12-05 23.20 23.88 23.20 95,500 23.56 19.48
03-12-04 22.00 22.80 21.90 126,500 22.61 18.69
03-12-03 21.08 21.09 20.73 27,600 20.73 17.14
03-12-02 20.72 21.13 20.70 19,200 21.07 17.42
Date Open High Low Vol Cls adjCls
03-12-01 21.00 21.13 20.65 60,600 20.92 17.30
03-11-28 21.20 21.20 21.00 14,300 21.20 17.53
03-11-26 21.50 21.84 21.50 76,200 21.70 16.87
03-11-25 21.41 21.48 21.39 48,100 21.44 16.67
03-11-24 21.11 21.13 21.02 37,800 21.07 16.38
03-11-21 21.10 21.15 20.94 22,100 21.14 16.43
03-11-20 21.35 21.40 21.10 63,100 21.10 16.40
03-11-19 21.15 21.47 21.15 54,200 21.40 16.63
03-11-18 20.80 21.15 20.67 69,800 21.05 16.36
Date Open High Low Vol Cls adjCls
03-11-17 21.15 21.29 20.80 34,900 21.11 16.41
03-11-14 21.15 21.61 21.02 35,600 21.38 16.62
03-11-13 20.63 21.14 20.52 28,400 20.75 16.13
03-11-12 19.90 20.00 19.85 24,300 20.00 15.55
03-11-11 19.78 19.96 19.65 26,800 19.69 15.31
03-11-10 20.29 20.36 20.15 34,600 20.26 15.75
03-11-07 19.84 20.36 19.84 34,100 20.29 15.77
03-11-06 20.30 20.60 20.28 36,900 20.51 15.94
03-11-05 20.19 20.45 20.05 60,500 20.22 15.72
Date Open High Low Vol Cls adjCls
03-11-04 20.00 20.30 19.95 94,500 20.20 15.70
03-11-03 19.47 19.62 19.25 31,500 19.53 15.18
03-10-31 19.46 19.55 19.23 40,100 19.34 15.03
03-10-30 18.62 18.72 18.46 19,300 18.63 14.48
03-10-29 18.60 18.60 18.21 14,800 18.25 14.19
03-10-28 18.97 18.99 18.56 9,200 18.68 14.52
03-10-27 18.95 19.02 18.88 21,200 19.00 14.77
03-10-24 18.34 18.53 18.20 39,100 18.33 14.25
03-10-23 17.44 17.58 17.16 29,200 17.58 13.66
Date Open High Low Vol Cls adjCls
03-10-22 17.55 17.57 17.25 25,200 17.43 13.55
03-10-21 17.54 17.71 17.47 13,200 17.54 13.63
03-10-20 17.57 17.59 17.38 11,600 17.45 13.56
03-10-17 17.66 17.85 17.51 17,000 17.68 13.74
03-10-16 17.50 17.50 17.27 15,000 17.27 13.42
03-10-15 17.75 17.85 17.28 34,600 17.35 13.49
03-10-14 17.19 17.37 17.10 25,200 17.26 13.42
03-10-13 17.10 17.56 17.00 37,400 17.27 13.42
03-10-10 17.27 17.45 17.12 17,900 17.42 13.54
Date Open High Low Vol Cls adjCls
03-10-09 16.82 16.90 16.63 39,600 16.85 13.10
03-10-08 17.50 17.56 16.95 20,900 17.18 13.35
03-10-07 17.71 17.71 17.05 34,700 17.38 13.51
03-10-06 17.08 17.48 16.98 34,400 17.46 13.57
03-10-03 17.00 17.09 16.70 35,400 16.75 13.02
03-10-02 15.88 16.44 15.88 59,200 16.40 12.75
03-10-01 15.84 15.95 15.47 98,300 15.90 12.36
03-09-30 16.95 17.28 16.74 73,900 16.75 13.02
03-09-29 17.44 17.70 17.20 46,500 17.69 13.75
Date Open High Low Vol Cls adjCls
03-09-26 16.95 17.00 16.68 50,300 16.96 13.18
03-09-25 16.90 17.00 16.50 98,600 16.51 12.83
03-09-24 17.94 17.98 17.35 80,000 17.52 13.62
03-09-23 18.70 19.07 18.68 21,500 18.81 14.62
03-09-22 18.65 18.72 18.10 45,300 18.61 14.47
03-09-19 19.16 19.23 19.00 14,900 19.05 14.81
03-09-18 19.34 19.36 18.85 37,700 19.10 14.85
03-09-17 19.75 19.89 19.62 42,200 19.74 15.34
03-09-16 19.50 19.79 19.40 20,200 19.61 15.24
Date Open High Low Vol Cls adjCls
03-09-15 19.20 19.57 19.20 34,800 19.25 14.96
03-09-12 18.45 18.97 18.38 35,400 18.68 14.52
03-09-11 18.36 18.45 18.00 48,500 18.15 14.11
03-09-10 18.73 18.76 18.15 42,800 18.17 14.12
03-09-09 19.30 19.50 19.09 22,600 19.20 14.92
03-09-08 19.25 19.45 19.15 49,000 19.30 15.00
03-09-05 19.00 19.46 19.00 79,000 19.15 14.89
03-09-04 18.00 18.50 17.90 49,800 18.50 14.38
03-09-03 17.41 17.70 17.25 23,600 17.59 13.67
Date Open High Low Vol Cls adjCls
03-09-02 17.57 17.59 17.10 36,200 17.36 13.49
03-08-29 16.35 16.67 16.35 23,600 16.60 12.90
03-08-28 15.80 15.90 15.63 17,300 15.87 12.34
03-08-27 15.60 15.67 15.52 12,000 15.57 12.10
03-08-26 15.45 15.60 15.45 25,400 15.50 12.05
03-08-25 15.51 15.72 15.41 22,100 15.47 12.02
03-08-22 15.65 15.80 15.62 29,900 15.66 12.17
03-08-21 15.15 15.69 15.03 44,700 15.57 12.10
03-08-20 14.35 14.53 14.35 41,800 14.40 11.19
Date Open High Low Vol Cls adjCls
03-08-19 14.71 14.74 14.53 41,500 14.64 11.38
03-08-18 14.66 14.95 14.60 42,800 14.80 11.50
03-08-15 14.15 14.35 14.15 18,600 14.28 11.10
03-08-14 13.88 14.27 13.88 60,000 14.09 10.95
03-08-13 14.95 15.45 14.85 89,100 15.27 11.01
03-08-12 15.58 15.95 15.51 48,300 15.91 11.48
03-08-11 15.81 16.14 15.81 16,700 15.95 11.50
03-08-08 15.54 15.80 15.45 12,400 15.78 11.38
03-08-07 15.31 15.64 15.13 21,800 15.52 11.19
Date Open High Low Vol Cls adjCls
03-08-06 16.07 16.08 15.80 24,600 15.97 11.52
03-08-05 16.68 16.68 16.12 24,900 16.12 11.63
03-08-04 17.33 17.33 16.75 42,800 17.00 12.26
03-08-01 15.75 16.16 15.70 23,300 15.89 11.46
03-07-31 15.12 15.52 15.12 26,100 15.46 11.15
03-07-30 15.00 15.10 14.80 9,400 14.90 10.75
03-07-29 15.20 15.30 15.13 30,700 15.19 10.96
03-07-28 15.20 15.34 15.06 8,100 15.20 10.96
03-07-25 15.14 15.25 15.04 10,000 15.20 10.96
Date Open High Low Vol Cls adjCls
03-07-24 15.45 15.45 15.09 15,800 15.14 10.92
03-07-23 14.75 14.80 14.56 10,800 14.74 10.63
03-07-22 14.35 14.47 14.16 8,200 14.37 10.37
03-07-21 14.52 14.60 14.36 7,600 14.37 10.37
03-07-18 14.08 14.69 14.08 18,400 14.69 10.60
03-07-17 14.15 14.18 14.00 32,400 14.02 10.11
03-07-16 14.69 14.69 14.29 18,900 14.36 10.36
03-07-15 14.83 15.00 14.75 33,800 14.80 10.68
03-07-14 14.14 14.31 14.13 30,200 14.31 10.32
Date Open High Low Vol Cls adjCls
03-07-11 13.60 13.88 13.60 17,500 13.82 9.97
03-07-10 13.47 13.69 13.40 38,900 13.61 9.82
03-07-09 13.53 13.90 13.53 59,000 13.78 9.94
03-07-08 13.75 14.05 13.75 28,000 14.00 10.10
03-07-07 13.79 14.01 13.60 54,200 13.80 9.95
03-07-03 14.34 14.41 14.26 28,200 14.28 10.30
03-07-02 14.68 14.90 14.65 35,000 14.80 10.68
03-07-01 14.24 14.59 14.08 27,100 14.58 10.52
03-06-30 14.19 14.36 14.00 45,400 14.22 10.26
Date Open High Low Vol Cls adjCls
03-06-27 14.47 14.65 14.36 18,500 14.36 10.36
03-06-26 14.25 14.50 14.21 25,700 14.47 10.44
03-06-25 13.98 14.23 13.95 90,200 14.09 10.16
03-06-24 13.56 14.02 13.56 81,500 14.00 10.10
03-06-23 13.59 13.97 13.42 90,000 13.82 9.97
03-06-20 14.95 15.20 14.81 58,500 15.00 10.82
03-06-19 15.40 15.60 15.20 63,500 15.42 11.12
03-06-18 16.60 16.85 16.50 27,100 16.65 11.29
03-06-17 16.32 16.55 16.10 23,000 16.31 11.06
Date Open High Low Vol Cls adjCls
03-06-16 15.86 15.86 15.62 20,000 15.67 10.62
03-06-13 16.04 16.10 15.79 22,700 15.95 10.81
03-06-12 16.15 16.28 16.05 37,600 16.21 10.99
03-06-11 15.58 16.00 15.48 48,800 15.78 10.70
03-06-10 15.03 15.55 14.95 79,300 15.44 10.47
03-06-09 15.40 15.55 15.33 26,700 15.48 10.50
03-06-06 15.31 15.40 15.30 32,600 15.32 10.39
03-06-05 14.88 15.28 14.86 25,200 15.28 10.36
03-06-04 14.81 14.90 14.75 21,100 14.85 10.07
Date Open High Low Vol Cls adjCls
03-06-03 14.73 14.73 14.55 31,100 14.65 9.93
03-06-02 14.73 14.89 14.68 17,100 14.81 10.04
03-05-30 14.58 14.58 14.10 29,500 14.50 9.83
03-05-29 14.65 14.80 14.65 21,200 14.67 9.95
03-05-28 14.60 14.72 14.55 30,500 14.63 9.92
03-05-27 14.56 14.62 14.50 42,300 14.62 9.91
03-05-23 14.07 14.20 14.00 52,900 14.09 9.55
03-05-22 13.00 13.29 12.95 62,500 13.20 8.95
03-05-21 12.75 13.01 12.71 100,700 13.00 8.81
Date Open High Low Vol Cls adjCls
03-05-20 12.95 13.18 12.95 36,400 13.01 8.82
03-05-19 13.31 13.33 12.92 89,000 12.92 8.76
03-05-16 12.50 12.95 12.50 63,000 12.92 8.76
03-05-15 13.50 13.55 13.42 51,300 13.52 8.49
03-05-14 13.99 14.20 13.93 94,000 13.98 8.78
03-05-13 12.90 13.30 12.90 75,600 13.28 8.34
03-05-12 13.00 13.25 13.00 63,600 13.24 8.31
03-05-09 12.55 12.89 12.51 133,600 12.86 8.07
03-05-08 11.65 11.80 11.45 105,700 11.80 7.41
Date Open High Low Vol Cls adjCls
03-05-07 11.13 11.70 11.13 84,700 11.65 7.31
03-05-06 10.85 11.09 10.83 29,700 11.00 6.91
03-05-05 10.15 10.44 10.00 31,600 10.44 6.55
03-05-02 10.35 10.49 10.30 87,900 10.35 6.50
03-05-01 10.77 10.85 10.75 34,500 10.79 6.77
03-04-30 10.70 10.80 10.55 128,300 10.80 6.78
03-04-29 11.35 11.55 11.23 45,500 11.53 7.24
03-04-28 11.80 12.01 11.80 19,400 12.00 7.53
03-04-25 11.51 11.59 11.37 28,400 11.54 7.25
Date Open High Low Vol Cls adjCls
03-04-24 12.04 12.04 11.75 63,700 11.87 7.45
03-04-23 12.15 12.36 12.15 51,500 12.36 7.76
03-04-22 12.10 12.25 12.00 84,000 12.22 7.67
03-04-21 12.34 12.51 12.31 14,800 12.44 7.81
03-04-17 12.50 12.50 12.30 13,400 12.36 7.76
03-04-16 12.47 12.47 12.30 18,000 12.35 7.75
03-04-15 12.32 12.32 12.10 28,000 12.24 7.68
03-04-14 12.20 12.50 12.15 44,700 12.50 7.85
03-04-11 11.70 11.99 11.65 63,600 11.91 7.48
Date Open High Low Vol Cls adjCls
03-04-10 11.50 11.67 11.47 56,100 11.61 7.29
03-04-09 11.80 11.93 11.66 56,900 11.80 7.41
03-04-08 11.45 11.60 11.40 129,800 11.54 7.25
03-04-07 11.45 11.50 11.15 36,300 11.16 7.01
03-04-04 10.80 11.20 10.78 23,500 11.16 7.01
03-04-03 10.80 10.81 10.51 13,100 10.63 6.67
03-04-02 11.00 11.11 11.00 7,100 11.10 6.97
03-04-01 10.50 10.70 10.50 37,200 10.67 6.70
03-03-31 10.79 10.80 10.59 17,500 10.75 6.75
Date Open High Low Vol Cls adjCls
03-03-28 10.70 10.90 10.70 6,700 10.89 6.84
03-03-27 10.75 10.75 10.63 9,900 10.75 6.75
03-03-26 10.90 10.98 10.71 9,900 10.73 6.74
03-03-25 10.55 10.91 10.55 25,300 10.90 6.84
03-03-24 10.00 10.20 9.88 15,100 10.05 6.31
03-03-21 10.14 10.21 10.05 23,300 10.19 6.40
03-03-20 9.91 10.16 9.75 37,500 10.14 6.37
03-03-19 10.38 10.51 10.35 37,900 10.50 6.59
03-03-18 10.50 10.50 10.10 20,900 10.43 6.55
Date Open High Low Vol Cls adjCls
03-03-17 11.05 11.22 10.92 11,500 11.02 6.92
03-03-14 11.52 11.52 11.03 22,300 11.27 7.08
03-03-13 11.58 11.63 11.45 19,100 11.62 7.30
03-03-12 11.37 11.49 11.36 9,300 11.45 7.19
03-03-11 11.13 11.41 11.13 22,300 11.40 7.16
03-03-10 11.50 11.60 11.35 35,400 11.40 7.16
03-03-07 11.20 11.70 11.15 27,500 11.54 7.25
03-03-06 10.85 11.09 10.85 21,000 11.09 6.96
03-03-05 10.95 11.14 10.95 16,700 11.06 6.85
Date Open High Low Vol Cls adjCls
03-03-04 10.75 10.84 10.61 11,700 10.63 6.58
03-03-03 10.93 11.00 10.75 11,300 10.87 6.73
03-02-28 10.50 10.89 10.46 36,800 10.84 6.71
03-02-27 9.56 9.64 9.40 34,600 9.64 5.97
03-02-26 9.51 9.62 9.51 15,800 9.59 5.94
03-02-25 9.37 9.63 9.25 27,900 9.57 5.93
03-02-24 9.95 9.95 9.80 35,800 9.90 6.13
03-02-21 10.04 10.35 10.00 24,100 10.25 6.35
03-02-20 10.25 10.35 9.90 43,300 9.99 6.19
Date Open High Low Vol Cls adjCls
03-02-19 10.35 10.51 10.32 11,000 10.49 6.50
03-02-18 10.40 10.40 10.25 15,500 10.31 6.39
03-02-14 10.30 10.50 10.25 10,500 10.50 6.50
03-02-13 10.34 10.48 10.15 41,700 10.40 6.44
03-02-12 9.86 10.16 9.86 18,300 10.11 6.26
03-02-11 9.36 9.45 9.24 13,300 9.35 5.79
03-02-10 9.03 9.25 8.93 12,500 9.20 5.70
03-02-07 9.15 9.32 9.10 9,600 9.22 5.71
03-02-06 9.32 9.38 9.09 26,900 9.10 5.64
Date Open High Low Vol Cls adjCls
03-02-05 9.65 9.69 9.52 21,900 9.65 5.98
03-02-04 9.65 9.75 9.55 9,800 9.55 5.91
03-02-03 9.70 9.85 9.58 36,600 9.78 6.06
03-01-31 10.25 10.65 10.25 14,700 10.61 6.57
03-01-30 9.85 10.00 9.80 13,100 9.85 6.10
03-01-29 9.50 9.85 9.41 26,600 9.77 6.05
03-01-28 9.82 9.99 9.75 21,900 9.98 6.18
03-01-27 10.05 10.35 10.04 12,000 10.15 6.29
03-01-24 10.95 10.99 10.63 13,000 10.64 6.59
Date Open High Low Vol Cls adjCls
03-01-23 10.69 10.80 10.50 13,500 10.72 6.64
03-01-22 10.62 10.65 10.36 27,000 10.50 6.50
03-01-21 11.07 11.11 10.82 29,300 10.97 6.79
03-01-17 12.15 12.17 11.80 15,300 11.90 7.37
03-01-16 12.34 12.38 12.05 25,700 12.25 7.59
03-01-15 12.20 12.54 12.08 79,800 12.54 7.77
03-01-14 11.52 11.58 11.25 40,900 11.42 7.07
03-01-13 11.94 11.99 11.55 37,400 11.90 7.37
03-01-10 11.35 11.54 11.34 27,100 11.53 7.14
Date Open High Low Vol Cls adjCls
03-01-09 10.78 11.15 10.78 35,200 11.08 6.86
03-01-08 10.50 10.78 10.35 17,900 10.78 6.68
03-01-07 10.75 10.90 10.59 92,400 10.70 6.63
03-01-06 9.80 9.91 9.67 16,700 9.90 6.13
03-01-03 9.35 9.35 9.24 8,000 9.27 5.74
03-01-02 9.21 9.39 9.14 16,300 9.31 5.77
02-12-31 8.79 8.85 8.65 7,400 8.85 5.48
02-12-30 8.79 8.92 8.75 6,200 8.79 5.44
02-12-27 8.95 8.95 8.81 4,700 8.93 5.53
Date Open High Low Vol Cls adjCls
02-12-26 8.85 8.98 8.75 6,200 8.98 5.56
02-12-24 8.60 8.98 8.60 2,600 8.95 5.54
02-12-23 8.79 8.79 8.61 9,700 8.64 5.35
02-12-20 8.95 9.25 8.90 21,900 9.10 5.64
02-12-19 9.37 9.41 9.19 17,600 9.31 5.77
02-12-18 9.19 9.25 9.11 14,300 9.23 5.72
02-12-17 9.05 9.27 9.01 50,100 9.04 5.60
02-12-16 8.85 8.88 8.65 41,400 8.80 5.45
02-12-13 8.47 8.76 8.47 28,900 8.76 5.43
Date Open High Low Vol Cls adjCls
02-12-12 8.13 8.20 8.05 22,200 8.15 5.05
02-12-11 8.22 8.37 8.00 51,200 8.28 5.13
02-12-10 8.03 8.26 7.93 46,500 8.26 5.12
02-12-09 7.89 7.90 7.70 12,700 7.80 4.83
02-12-06 7.40 7.71 7.40 23,500 7.71 4.77
02-12-05 7.50 7.60 7.38 31,600 7.60 4.71
02-12-04 7.05 7.36 7.05 15,400 7.33 4.54
02-12-03 7.15 7.15 6.90 16,300 7.03 4.35
02-12-02 7.29 7.38 7.11 12,300 7.25 4.49
Date Open High Low Vol Cls adjCls
02-11-29 6.85 7.02 6.85 4,200 7.02 4.35
02-11-27 6.61 6.74 6.56 14,500 6.68 4.14
02-11-26 6.50 6.55 6.48 8,800 6.48 4.01
02-11-25 6.50 6.50 6.31 5,700 6.33 3.92
02-11-22 6.83 6.83 6.46 27,400 6.50 4.03
02-11-21 6.89 7.14 6.85 48,200 7.14 4.42
02-11-20 6.87 7.14 6.87 102,800 7.02 4.35
02-11-19 6.90 6.90 6.71 15,100 6.79 4.21
02-11-18 7.10 7.13 6.83 51,400 6.90 4.27
Date Open High Low Vol Cls adjCls
02-11-15 6.80 6.98 6.78 5,200 6.96 4.31
02-11-14 6.80 6.90 6.65 21,900 6.87 4.25
02-11-13 7.07 7.13 6.77 95,200 7.05 4.37
02-11-12 6.80 7.13 6.80 67,300 7.11 4.40
02-11-11 6.57 6.65 6.42 6,900 6.50 4.03
02-11-08 6.40 6.70 6.40 11,000 6.45 3.99
02-11-07 6.40 6.44 6.30 1,900 6.40 3.96
02-11-06 6.25 6.42 6.20 9,200 6.41 3.97
02-11-05 5.98 5.98 5.80 12,300 5.84 3.62
Date Open High Low Vol Cls adjCls
02-11-04 5.84 6.10 5.82 13,700 5.92 3.67
02-11-01 5.90 5.90 5.70 41,800 5.77 3.57
02-10-31 6.05 6.07 5.91 3,400 6.00 3.72
02-10-30 5.85 6.02 5.83 20,900 5.95 3.68
02-10-29 5.70 5.75 5.50 36,500 5.70 3.53
02-10-28 6.20 6.25 6.15 3,100 6.17 3.82
02-10-25 6.50 6.50 6.27 4,200 6.39 3.96
02-10-24 6.45 6.65 6.45 7,200 6.49 4.02
02-10-23 5.85 6.09 5.59 13,600 6.06 3.75
Date Open High Low Vol Cls adjCls
02-10-22 6.10 6.12 5.90 5,300 5.95 3.68
02-10-21 6.11 6.65 6.05 71,300 6.65 4.12
02-10-18 6.80 6.80 5.95 10,300 6.21 3.85
02-10-17 7.18 7.18 6.80 11,500 6.91 4.28
02-10-16 7.52 7.70 7.45 36,300 7.48 4.63
02-10-15 6.98 7.30 6.98 25,000 7.25 4.49
02-10-14 6.42 6.73 6.42 11,400 6.63 4.11
02-10-11 6.05 6.24 6.03 6,700 6.23 3.86
02-10-10 6.10 6.20 6.10 10,800 6.10 3.78
Date Open High Low Vol Cls adjCls
02-10-09 5.55 6.00 5.50 32,200 5.74 3.55
02-10-08 4.97 5.15 4.94 11,100 5.00 3.10
02-10-07 4.75 4.77 4.61 36,900 4.61 2.86
02-10-04 4.95 5.00 4.82 16,600 4.86 3.01
02-10-03 4.60 4.81 4.60 27,800 4.80 2.97
02-10-02 4.45 4.80 4.39 12,000 4.52 2.80
02-10-01 4.06 4.39 4.06 3,200 4.35 2.69
02-09-30 4.00 4.00 3.75 9,300 3.99 2.47
02-09-27 4.14 4.14 3.94 5,500 3.98 2.46
Date Open High Low Vol Cls adjCls
02-09-26 4.07 4.24 4.07 8,800 4.24 2.63
02-09-25 3.95 3.95 3.67 36,200 3.90 2.42
02-09-24 3.51 3.55 3.19 35,300 3.43 2.12
02-09-23 3.95 3.97 3.45 32,900 3.50 2.17
02-09-20 4.25 4.49 4.22 19,500 4.40 2.73
02-09-19 4.54 4.54 4.20 10,200 4.30 2.66
02-09-18 4.75 4.88 4.70 19,600 4.86 3.01
02-09-17 5.15 5.17 5.03 8,700 5.05 3.13
02-09-16 5.22 5.25 5.14 6,600 5.14 3.18
Date Open High Low Vol Cls adjCls
02-09-13 5.41 5.44 5.24 5,900 5.29 3.28
02-09-12 5.60 5.62 5.40 7,100 5.40 3.34
02-09-11 5.70 5.82 5.60 13,100 5.61 3.47
02-09-10 5.05 5.15 5.02 11,300 5.15 3.19
02-09-09 5.27 5.27 5.00 16,000 5.15 3.19
02-09-06 5.28 5.60 5.27 46,600 5.49 3.40
02-09-05 5.00 5.40 4.93 68,800 5.40 3.34
02-09-04 5.35 5.58 5.35 14,000 5.58 3.46
02-09-03 6.05 6.07 5.88 7,800 5.98 3.70
Date Open High Low Vol Cls adjCls
02-08-30 6.35 6.45 6.28 4,800 6.28 3.89
02-08-29 6.50 6.60 6.43 13,800 6.54 4.05
02-08-28 6.98 6.98 6.75 11,900 6.75 4.18
02-08-27 7.40 7.44 7.21 4,700 7.26 4.50
02-08-26 6.96 7.18 6.92 7,900 7.15 4.43
02-08-23 6.80 6.98 6.73 20,400 6.97 4.32
02-08-22 6.71 6.87 6.65 15,000 6.87 4.25
02-08-21 6.53 6.81 6.45 3,200 6.71 4.16
02-08-20 6.45 6.52 6.40 5,500 6.51 4.03
Date Open High Low Vol Cls adjCls
02-08-19 6.21 6.43 6.15 18,200 6.40 3.96
02-08-16 6.60 6.63 6.55 1,300 6.59 4.08
02-08-15 6.64 6.90 6.45 14,900 6.80 4.21
02-08-14 6.50 6.85 6.40 5,700 6.80 4.21
02-08-13 6.65 6.65 6.52 7,000 6.58 4.08
02-08-12 6.76 6.90 6.56 2,600 6.72 4.16
02-08-09 6.55 6.94 6.55 2,300 6.78 4.20
02-08-08 6.55 6.64 6.50 2,800 6.64 4.11
02-08-07 6.41 6.72 6.39 4,500 6.68 4.14
Date Open High Low Vol Cls adjCls
02-08-06 6.58 6.65 6.55 5,600 6.64 4.11
02-08-05 6.73 6.73 6.40 12,000 6.44 3.99
02-08-02 7.33 7.40 7.11 4,600 7.30 4.52
02-08-01 7.60 7.60 7.50 4,000 7.50 4.64
02-07-31 7.49 7.64 7.39 19,200 7.64 4.73
02-07-30 7.80 7.95 7.60 4,200 7.77 4.81
02-07-29 7.35 8.05 7.35 9,800 7.98 4.94
02-07-26 7.15 7.49 7.13 9,900 7.40 4.58
02-07-25 7.39 7.65 7.10 13,000 7.20 4.46
Date Open High Low Vol Cls adjCls
02-07-24 6.95 7.25 6.71 23,600 7.16 4.43
02-07-23 7.75 7.81 7.50 9,100 7.55 4.68
02-07-22 8.20 8.35 8.06 8,800 8.10 5.02
02-07-19 8.45 8.55 8.35 3,700 8.50 5.26
02-07-18 8.90 8.95 8.75 2,000 8.85 5.48
02-07-17 8.89 8.95 8.88 1,900 8.88 5.50
02-07-16 8.50 8.90 8.43 4,300 8.84 5.47
02-07-15 8.65 8.65 8.31 6,600 8.45 5.23
02-07-12 8.85 9.01 8.70 4,600 8.85 5.48
Date Open High Low Vol Cls adjCls
02-07-11 9.10 9.20 8.92 3,800 9.11 5.64
02-07-10 9.43 9.75 9.31 4,100 9.40 5.82
02-07-09 9.35 9.76 9.35 3,500 9.41 5.83
02-07-08 9.09 9.19 9.07 7,900 9.11 5.64
02-07-05 8.55 8.85 8.55 3,700 8.85 5.48
02-07-03 8.80 8.83 8.40 49,100 8.50 5.26
02-07-02 9.50 9.50 9.27 2,200 9.33 5.78
02-07-01 9.60 9.76 9.55 4,900 9.55 5.91
02-06-28 9.29 9.59 9.20 2,500 9.54 5.91
Date Open High Low Vol Cls adjCls
02-06-27 9.05 9.11 8.79 8,400 9.05 5.60
02-06-26 9.18 9.18 8.90 23,000 9.03 5.59
02-06-25 9.87 9.87 9.45 14,600 9.60 5.95
02-06-24 10.50 10.57 10.30 3,100 10.40 6.44
02-06-21 10.90 10.90 10.65 4,400 10.66 6.60
02-06-20 10.80 10.99 10.80 2,500 10.85 6.72
02-06-19 11.20 11.42 11.15 10,200 11.20 6.94
02-06-18 11.00 11.38 11.00 4,000 11.25 6.97
02-06-17 10.75 11.00 10.75 9,500 11.00 6.81
Date Open High Low Vol Cls adjCls
02-06-14 10.50 10.70 10.50 14,000 10.58 6.55
02-06-13 10.93 10.93 10.50 9,800 10.50 6.50
02-06-12 11.06 11.15 10.78 12,000 10.93 6.77
02-06-11 11.16 11.34 11.05 9,700 11.11 6.88
02-06-10 10.94 11.10 10.93 5,000 11.00 6.81
02-06-07 11.00 11.00 10.77 5,200 10.91 6.76
02-06-06 11.45 11.65 11.00 17,500 11.01 6.82
02-06-05 11.35 11.55 11.20 4,900 11.25 6.97
02-06-04 11.70 11.71 11.51 3,500 11.65 7.22
Date Open High Low Vol Cls adjCls
02-06-03 11.80 11.86 11.62 9,400 11.70 7.25
02-05-31 11.80 11.80 11.53 3,300 11.79 7.30
02-05-30 11.60 11.60 11.40 5,100 11.50 7.12
02-05-29 11.86 12.04 11.66 6,600 11.96 7.41
02-05-28 12.40 12.42 12.00 6,000 12.20 7.52
02-05-24 12.55 12.60 12.50 2,500 12.50 7.71
02-05-23 12.40 12.74 12.40 4,200 12.74 7.86
02-05-22 12.63 12.85 12.45 13,700 12.61 7.78
02-05-21 13.05 13.05 12.55 17,700 12.63 7.79
Date Open High Low Vol Cls adjCls
02-05-20 12.77 12.94 12.72 7,600 12.94 7.98
02-05-17 12.73 12.82 12.61 11,100 12.75 7.86
02-05-16 12.57 12.80 12.57 19,300 12.73 7.85
02-05-15 11.90 12.08 11.76 18,000 12.03 7.42
02-05-14 11.23 11.45 11.23 16,200 11.40 7.03
02-05-13 11.10 11.11 10.92 12,800 11.00 6.78
02-05-10 10.98 11.00 10.81 11,800 10.85 6.69
02-05-09 11.05 11.05 10.94 4,500 11.00 6.78
02-05-08 11.00 11.09 10.90 24,000 11.05 6.82
Date Open High Low Vol Cls adjCls
02-05-07 11.38 11.38 10.99 15,400 11.00 6.78
02-05-06 11.35 11.58 11.22 9,700 11.40 7.03
02-05-03 11.55 11.67 11.30 14,400 11.61 7.16
02-05-02 11.50 11.88 11.47 46,900 11.75 7.25
02-05-01 10.95 11.15 10.90 21,000 11.14 6.87
02-04-30 10.51 10.94 10.51 17,400 10.93 6.74
02-04-29 10.55 10.55 10.37 7,800 10.38 6.40
02-04-26 10.60 10.68 10.40 19,300 10.45 6.45
02-04-25 10.75 10.75 10.50 12,200 10.55 6.51
Date Open High Low Vol Cls adjCls
02-04-24 10.54 11.05 10.50 6,300 10.75 6.63
02-04-23 10.49 10.51 10.40 4,200 10.43 6.43
02-04-22 10.85 10.85 10.44 22,600 10.65 6.57
02-04-19 11.03 11.05 10.80 7,400 10.91 6.73
02-04-18 11.05 11.06 10.87 3,400 10.95 6.75
02-04-17 10.85 11.20 10.75 8,500 11.12 6.86
02-04-16 10.64 10.78 10.56 9,000 10.72 6.61
02-04-15 10.76 10.84 10.52 15,300 10.63 6.56
02-04-12 10.63 10.65 10.19 23,300 10.44 6.44
Date Open High Low Vol Cls adjCls
02-04-11 10.93 10.93 10.73 4,100 10.79 6.66
02-04-10 11.10 11.14 10.97 6,900 11.00 6.78
02-04-09 10.96 11.10 10.96 7,000 11.04 6.81
02-04-08 10.90 11.15 10.76 8,800 10.95 6.75
02-04-05 11.10 11.30 11.10 9,800 11.20 6.91
02-04-04 11.20 11.29 10.87 41,700 11.00 6.78
02-04-03 11.65 11.73 11.40 15,300 11.60 7.15
02-04-02 11.75 11.75 11.50 30,600 11.73 7.23
02-04-01 11.20 11.75 11.20 16,200 11.75 7.25
Date Open High Low Vol Cls adjCls
02-03-28 11.20 11.25 11.20 5,000 11.20 6.91
02-03-27 11.29 11.40 11.00 8,100 11.07 6.83
02-03-26 11.06 11.08 10.75 11,000 11.05 6.82
02-03-25 11.65 11.65 11.32 6,200 11.42 7.04
02-03-22 11.77 11.77 11.62 2,600 11.74 7.24
02-03-21 11.65 11.78 11.65 3,700 11.78 7.27
02-03-20 11.96 11.96 11.68 4,700 11.71 7.22
02-03-19 12.02 12.50 11.97 18,200 11.97 7.38
02-03-18 11.60 11.85 11.58 8,500 11.78 7.27
Date Open High Low Vol Cls adjCls
02-03-15 11.43 11.85 11.39 2,900 11.66 7.19
02-03-14 11.25 11.68 11.25 6,000 11.50 7.09
02-03-13 11.47 11.47 11.25 14,400 11.28 6.96
02-03-12 11.45 11.75 11.38 4,100 11.53 7.11
02-03-11 11.42 12.00 11.30 20,200 11.65 7.19
02-03-08 12.02 12.27 12.02 11,200 12.12 7.35
02-03-07 11.85 11.99 11.75 40,500 11.98 7.27
02-03-06 11.15 11.34 10.90 16,900 11.32 6.87
02-03-05 11.60 11.70 11.30 15,900 11.66 7.07
Date Open High Low Vol Cls adjCls
02-03-04 12.20 12.36 12.15 24,400 12.30 7.46
02-03-01 11.77 12.20 11.75 58,200 12.00 7.28
02-02-28 10.80 11.25 10.80 30,700 11.20 6.79
02-02-27 10.06 10.39 10.06 13,900 10.25 6.22
02-02-26 9.90 10.01 9.85 8,900 10.01 6.07
02-02-25 9.85 9.99 9.75 6,100 9.93 6.02
02-02-22 9.48 9.55 9.45 3,100 9.55 5.79
02-02-21 9.60 9.60 9.45 17,100 9.45 5.73
02-02-20 9.65 9.66 9.41 19,000 9.60 5.82
Date Open High Low Vol Cls adjCls
02-02-19 9.91 9.91 9.60 13,900 9.60 5.82
02-02-15 10.25 10.34 10.20 1,700 10.21 6.19
02-02-14 10.29 10.33 10.16 4,000 10.30 6.25
02-02-13 10.30 10.30 10.18 10,100 10.20 6.19
02-02-12 10.05 10.30 10.00 12,400 10.25 6.22
02-02-11 9.98 10.09 9.90 6,400 10.06 6.10
02-02-08 9.95 10.05 9.89 5,100 10.05 6.10
02-02-07 9.67 9.88 9.67 11,000 9.82 5.96
02-02-06 9.50 9.64 9.46 5,100 9.50 5.76
Date Open High Low Vol Cls adjCls
02-02-05 9.48 9.59 9.41 10,300 9.50 5.76
02-02-04 9.67 9.93 9.66 5,200 9.70 5.88
02-02-01 9.61 9.61 9.45 4,500 9.52 5.77
02-01-31 9.56 9.75 9.56 4,300 9.71 5.89
02-01-30 9.54 9.70 9.50 6,500 9.56 5.80
02-01-29 9.68 9.70 9.45 8,500 9.45 5.73
02-01-28 9.51 9.75 9.41 15,900 9.70 5.88
02-01-25 9.48 9.48 9.25 3,400 9.30 5.64
02-01-24 9.40 9.48 9.35 2,700 9.48 5.75
Date Open High Low Vol Cls adjCls
02-01-23 9.35 9.35 9.25 3,200 9.25 5.61
02-01-22 9.20 9.54 9.20 4,400 9.25 5.61
02-01-18 9.15 9.33 9.05 6,400 9.26 5.62
02-01-17 9.49 9.59 9.48 2,500 9.50 5.76
02-01-16 9.40 9.40 9.30 4,200 9.30 5.64
02-01-15 9.70 9.70 9.55 2,400 9.56 5.80
02-01-14 10.00 10.00 9.80 2,100 9.80 5.94
02-01-11 10.10 10.15 9.95 4,300 10.05 6.10
02-01-10 9.60 9.65 9.50 5,400 9.65 5.85
Date Open High Low Vol Cls adjCls
02-01-09 9.55 9.70 9.55 6,800 9.65 5.85
02-01-08 9.45 9.45 9.35 11,600 9.40 5.70
02-01-07 9.66 9.95 9.66 6,900 9.87 5.99
02-01-04 9.65 9.80 9.65 5,700 9.70 5.88
02-01-03 9.60 9.75 9.60 7,100 9.75 5.91
02-01-02 10.05 10.25 10.05 3,100 10.15 6.16
01-12-31 10.50 10.50 10.20 8,300 10.25 6.22
01-12-28 10.40 10.49 10.24 34,400 10.40 6.31
01-12-27 10.00 10.40 10.00 19,900 10.30 6.25
Date Open High Low Vol Cls adjCls
01-12-26 9.98 10.00 9.75 16,200 9.90 6.01
01-12-24 10.11 10.15 9.85 4,600 9.90 6.01
01-12-21 9.97 10.17 9.97 19,200 10.10 6.13
01-12-20 9.75 9.93 9.57 34,000 9.90 6.01
01-12-19 9.05 9.10 9.00 2,200 9.05 5.49
01-12-18 8.90 8.99 8.80 5,700 8.90 5.40
01-12-17 9.15 9.15 9.00 9,000 9.06 5.50
01-12-14 9.50 9.50 9.34 10,200 9.34 5.67
01-12-13 9.05 9.20 9.05 5,000 9.10 5.52
Date Open High Low Vol Cls adjCls
01-12-12 9.50 9.50 9.31 15,700 9.32 5.65
01-12-11 9.25 9.50 9.25 23,500 9.42 5.71
01-12-10 8.77 8.90 8.75 8,100 8.79 5.33
01-12-07 9.03 9.12 8.81 13,100 8.85 5.37
01-12-06 9.00 9.10 8.93 16,200 9.00 5.46
01-12-05 8.59 8.73 8.55 15,600 8.57 5.20
01-12-04 8.45 8.65 8.45 18,300 8.60 5.22
01-12-03 8.85 8.90 8.75 10,000 8.75 5.31
01-11-30 8.37 8.95 8.37 45,000 8.90 5.40
Date Open High Low Vol Cls adjCls
01-11-29 8.06 8.18 8.00 12,500 8.11 4.92
01-11-28 8.32 8.40 7.96 19,800 7.96 4.83
01-11-27 8.56 8.56 8.20 78,800 8.32 5.05
01-11-26 8.65 8.65 8.45 34,400 8.62 5.23
01-11-23 7.47 7.49 7.33 9,100 7.44 4.51
01-11-21 7.60 7.60 7.45 11,900 7.50 4.55
01-11-20 7.70 7.74 7.52 5,500 7.68 4.66
01-11-19 8.00 8.00 7.75 13,300 7.80 4.73
01-11-16 7.70 8.35 7.70 29,600 8.22 4.93
Date Open High Low Vol Cls adjCls
01-11-15 7.10 7.20 7.00 10,300 7.14 4.28
01-11-14 7.30 7.49 7.25 16,300 7.35 4.40
01-11-13 7.05 7.60 7.05 28,200 7.60 4.55
01-11-12 7.05 7.05 6.70 12,800 6.85 4.10
01-11-09 7.05 7.09 6.93 7,200 6.99 4.19
01-11-08 6.80 7.14 6.80 9,300 6.95 4.16
01-11-07 6.80 6.80 6.55 7,000 6.74 4.04
01-11-06 7.19 7.19 6.82 44,800 6.90 4.13
01-11-05 7.41 7.48 7.25 7,700 7.25 4.34
Date Open High Low Vol Cls adjCls
01-11-02 7.64 7.64 7.50 18,500 7.50 4.49
01-11-01 7.65 7.79 7.55 9,500 7.74 4.64
01-10-31 7.65 7.70 7.44 6,000 7.58 4.54
01-10-30 7.85 7.85 7.65 20,000 7.69 4.61
01-10-29 8.05 8.05 7.80 12,400 7.80 4.67
01-10-26 7.65 7.99 7.62 76,500 7.90 4.73
01-10-25 7.78 7.78 7.55 12,600 7.60 4.55
01-10-24 8.15 8.30 8.10 12,500 8.15 4.88
01-10-23 8.00 8.35 7.95 31,700 8.01 4.80
Date Open High Low Vol Cls adjCls
01-10-22 7.55 7.80 7.51 28,000 7.60 4.55
01-10-19 7.40 7.65 7.25 30,600 7.55 4.52
01-10-18 7.87 7.87 7.53 29,100 7.57 4.54
01-10-17 8.00 8.29 8.00 11,700 8.10 4.85
01-10-16 8.57 8.57 7.90 68,500 7.92 4.75
01-10-15 8.40 8.69 8.37 23,200 8.65 5.18
01-10-12 8.98 8.98 8.80 18,700 8.87 5.32
01-10-11 9.02 9.15 9.02 28,200 9.11 5.46
01-10-10 8.45 9.20 8.45 50,300 9.01 5.40
Date Open High Low Vol Cls adjCls
01-10-09 8.65 8.65 8.40 9,600 8.45 5.06
01-10-08 8.75 8.90 8.65 4,300 8.90 5.33
01-10-05 8.75 8.75 8.40 13,900 8.65 5.18
01-10-04 8.80 8.80 8.60 30,000 8.72 5.23
01-10-03 8.50 8.90 8.50 29,400 8.85 5.30
01-10-02 9.35 9.35 9.20 14,200 9.23 5.53
01-10-01 9.32 9.32 9.15 32,100 9.25 5.54
01-09-28 9.00 9.10 8.85 21,900 9.10 5.45
01-09-27 9.08 9.08 8.90 16,000 8.99 5.39
Date Open High Low Vol Cls adjCls
01-09-26 9.55 9.70 9.00 28,900 9.12 5.46
01-09-25 9.80 10.00 9.30 42,700 9.55 5.72
01-09-24 9.95 9.95 9.51 61,600 9.60 5.75
01-09-21 9.50 9.50 8.86 75,800 8.95 5.36
01-09-20 10.00 10.90 9.90 15,200 10.35 6.20
01-09-19 12.10 12.10 10.95 21,900 11.35 6.80
01-09-18 12.65 12.65 12.25 10,100 12.25 7.34
01-09-17 13.00 13.30 12.50 14,800 12.70 7.61
01-09-10 13.70 13.70 13.50 11,100 13.70 8.21
Date Open High Low Vol Cls adjCls
01-09-07 14.10 14.18 14.00 4,300 14.10 8.45
01-09-06 14.10 14.30 14.10 13,600 14.16 8.49
01-09-05 14.00 14.35 14.00 4,100 14.06 8.43
01-09-04 13.77 13.95 13.70 5,600 13.80 8.27
01-08-31 14.03 14.03 13.75 4,000 13.90 8.33
01-08-30 14.60 14.60 14.01 7,500 14.10 8.45
01-08-29 14.70 14.77 14.69 1,700 14.69 8.80
01-08-28 15.10 15.10 14.70 7,300 14.80 8.87
01-08-27 15.30 15.30 15.20 4,900 15.30 9.17
Date Open High Low Vol Cls adjCls
01-08-24 15.25 15.43 15.15 6,000 15.30 9.17
01-08-23 15.10 15.15 14.66 4,500 14.95 8.96
01-08-22 14.90 15.22 14.75 10,900 15.15 9.08
01-08-21 13.65 14.25 13.60 13,900 14.00 8.39
01-08-20 13.55 13.74 13.40 8,400 13.54 7.87
01-08-17 14.40 14.50 14.35 3,000 14.35 8.34
01-08-16 14.40 15.10 14.40 11,800 14.80 8.61
01-08-15 14.55 14.70 14.50 5,600 14.58 8.48
01-08-14 15.10 15.45 15.08 226,300 15.32 8.91
Date Open High Low Vol Cls adjCls
01-08-13 14.80 15.35 14.65 8,800 15.25 8.87
01-08-10 14.25 14.48 14.22 6,700 14.24 8.28
01-08-09 14.21 14.29 14.00 6,000 14.05 8.17
01-08-08 14.50 14.50 14.16 7,100 14.25 8.29
01-08-07 14.68 14.68 14.46 3,000 14.60 8.49
01-08-06 15.05 15.05 14.90 11,000 14.95 8.69