Himax Technologies, Inc. (HIMX)

6.99
-0.29 (-4.03%)
Exchange
NMS
Day Range
6.87 - 7.16
52 Week Range
5.85 - 10.45
Open
7.16
Avg. Vol
2,920,620
Market Cap
1.18B
Short ratio
1.50
PE ratio
19.11
PEG Ratio
1.34
Earnings Share
0.36

Himax Technologies, Inc. (HIMX) Historicals

Date Open High Low Vol Cls adjCls
15-08-04 7.16 7.16 6.87 2,579,400 6.90 6.90
15-08-03 7.09 7.23 6.85 2,001,700 7.19 7.19
15-07-31 7.28 7.49 7.11 1,744,100 7.20 7.20
15-07-30 7.36 7.42 7.20 1,965,000 7.29 7.29
15-07-29 7.55 7.59 7.40 1,080,700 7.40 7.40
15-07-28 7.48 7.61 7.44 1,313,500 7.53 7.53
15-07-27 7.62 7.66 7.40 1,608,000 7.47 7.47
15-07-24 7.84 7.96 7.70 1,251,600 7.70 7.70
15-07-23 7.80 8.04 7.80 1,127,000 7.88 7.88
Date Open High Low Vol Cls adjCls
15-07-22 8.00 8.04 7.73 2,136,100 7.90 7.90
15-07-21 8.01 8.19 8.01 1,468,900 8.11 8.11
15-07-20 8.32 8.35 8.03 1,506,300 8.03 8.03
15-07-17 8.41 8.50 8.33 1,307,800 8.35 8.35
15-07-16 8.21 8.40 8.21 1,447,600 8.40 8.40
15-07-15 8.41 8.49 8.22 1,860,200 8.23 8.23
15-07-14 8.33 8.47 8.28 1,535,900 8.41 8.41
15-07-13 8.53 8.56 8.22 2,630,000 8.42 8.42
15-07-10 8.63 8.70 8.42 2,392,000 8.53 8.53
Date Open High Low Vol Cls adjCls
15-07-09 8.52 8.76 8.43 3,790,800 8.58 8.58
15-07-08 8.38 8.70 8.26 4,910,600 8.47 8.47
15-07-07 8.22 8.60 8.14 6,723,300 8.52 8.52
15-07-06 7.84 7.93 7.65 2,861,800 7.77 7.77
15-07-02 7.93 8.17 7.85 2,877,800 8.12 8.12
15-07-01 8.10 8.23 7.86 1,884,100 7.89 7.89
15-06-30 7.95 8.13 7.94 1,720,300 8.03 8.03
15-06-29 8.00 8.05 7.80 2,506,000 7.90 7.90
15-06-26 8.25 8.30 8.01 1,392,300 8.06 8.06
Date Open High Low Vol Cls adjCls
15-06-25 8.15 8.57 8.14 2,992,700 8.26 8.26
15-06-24 8.35 8.37 7.98 3,087,400 8.14 8.14
15-06-23 8.42 8.63 8.20 3,954,500 8.58 8.28
15-06-22 8.58 8.66 8.42 2,114,800 8.48 8.18
15-06-19 8.64 8.75 8.55 2,318,200 8.58 8.28
15-06-18 8.75 8.80 8.48 4,231,900 8.74 8.43
15-06-17 8.89 8.99 8.68 4,809,400 8.77 8.46
15-06-16 8.14 8.71 8.14 8,514,700 8.60 8.30
15-06-15 7.67 8.21 7.57 4,657,500 8.12 7.84
Date Open High Low Vol Cls adjCls
15-06-12 7.60 8.25 7.58 8,368,600 8.17 7.88
15-06-11 7.80 7.80 7.57 2,441,400 7.62 7.35
15-06-10 7.31 7.74 7.25 8,139,300 7.72 7.45
15-06-09 7.11 7.14 6.85 3,485,300 6.98 6.74
15-06-08 7.14 7.28 7.12 3,056,500 7.13 6.88
15-06-05 7.02 7.13 6.92 3,081,000 7.09 6.84
15-06-04 6.95 7.14 6.80 4,485,000 7.01 6.76
15-06-03 6.51 6.99 6.51 5,328,800 6.96 6.72
15-06-02 6.26 6.57 6.26 2,134,200 6.51 6.28
Date Open High Low Vol Cls adjCls
15-06-01 6.34 6.37 6.17 2,174,900 6.26 6.04
15-05-29 6.30 6.30 6.10 4,263,700 6.26 6.04
15-05-28 6.54 6.60 6.47 1,649,200 6.53 6.30
15-05-27 6.47 6.64 6.40 1,254,900 6.59 6.36
15-05-26 6.59 6.59 6.42 2,662,400 6.50 6.27
15-05-22 6.35 6.70 6.35 4,475,600 6.67 6.44
15-05-21 6.44 6.47 6.22 2,496,000 6.32 6.10
15-05-20 6.30 6.52 6.29 4,511,400 6.42 6.20
15-05-19 6.28 6.33 6.12 1,619,900 6.15 5.93
Date Open High Low Vol Cls adjCls
15-05-18 6.10 6.38 6.05 3,038,400 6.27 6.05
15-05-15 6.46 6.47 6.10 3,473,600 6.14 5.93
15-05-14 5.85 6.52 5.85 5,697,100 6.46 6.23
15-05-13 6.17 6.23 6.13 1,345,700 6.15 5.93
15-05-12 6.16 6.30 6.01 2,672,700 6.15 5.93
15-05-11 6.17 6.34 6.09 2,747,200 6.23 6.01
15-05-08 6.00 6.10 6.00 1,359,500 6.05 5.84
15-05-07 6.05 6.14 5.92 1,924,600 6.00 5.79
15-05-06 6.16 6.16 6.01 1,205,300 6.06 5.85
Date Open High Low Vol Cls adjCls
15-05-05 6.12 6.17 6.00 1,482,000 6.12 5.91
15-05-04 6.21 6.28 6.13 1,214,500 6.15 5.93
15-05-01 6.10 6.29 6.10 1,629,800 6.22 6.00
15-04-30 6.08 6.17 6.05 1,247,300 6.12 5.91
15-04-29 6.13 6.22 6.08 1,661,100 6.11 5.90
15-04-28 6.15 6.23 6.10 1,169,900 6.18 5.96
15-04-27 6.28 6.37 6.13 1,750,700 6.16 5.94
15-04-24 6.25 6.33 6.18 1,648,700 6.22 6.00
15-04-23 6.30 6.37 6.21 1,615,000 6.26 6.04
Date Open High Low Vol Cls adjCls
15-04-22 6.14 6.31 6.13 2,232,100 6.31 6.09
15-04-21 6.20 6.27 6.07 2,095,400 6.13 5.92
15-04-20 6.20 6.29 6.13 1,754,900 6.21 5.99
15-04-17 6.28 6.30 6.12 2,156,600 6.18 5.96
15-04-16 6.32 6.36 6.23 1,679,400 6.31 6.09
15-04-15 6.33 6.42 6.31 2,306,000 6.33 6.11
15-04-14 6.35 6.44 6.28 1,177,600 6.35 6.13
15-04-13 6.33 6.43 6.30 1,123,400 6.34 6.12
15-04-10 6.30 6.43 6.22 1,582,900 6.34 6.12
Date Open High Low Vol Cls adjCls
15-04-09 6.36 6.47 6.27 1,248,900 6.40 6.18
15-04-08 6.22 6.45 6.19 1,875,100 6.30 6.08
15-04-07 6.30 6.45 6.20 2,329,300 6.21 5.99
15-04-06 6.18 6.29 6.11 1,563,400 6.28 6.06
15-04-02 6.32 6.40 6.11 3,275,700 6.14 5.93
15-04-01 6.30 6.39 6.25 1,357,600 6.35 6.13
15-03-31 6.38 6.41 6.27 2,059,000 6.33 6.11
15-03-30 6.54 6.63 6.40 2,421,000 6.44 6.21
15-03-27 6.54 6.65 6.50 1,240,700 6.60 6.37
Date Open High Low Vol Cls adjCls
15-03-26 6.60 6.65 6.41 1,999,500 6.57 6.34
15-03-25 6.77 6.95 6.65 3,096,700 6.65 6.42
15-03-24 6.84 7.05 6.83 2,237,200 6.84 6.60
15-03-23 6.82 6.87 6.74 2,165,500 6.84 6.60
15-03-20 6.84 6.90 6.79 1,548,800 6.85 6.61
15-03-19 6.74 6.95 6.74 1,914,500 6.84 6.60
15-03-18 6.71 6.90 6.65 3,280,300 6.78 6.54
15-03-17 7.26 7.26 6.71 11,336,000 6.74 6.50
15-03-16 8.00 8.16 7.31 8,069,800 7.47 7.21
Date Open High Low Vol Cls adjCls
15-03-13 7.85 7.99 7.70 2,157,200 7.98 7.70
15-03-12 7.78 7.92 7.68 2,369,500 7.85 7.58
15-03-11 7.50 7.83 7.49 3,535,500 7.78 7.51
15-03-10 7.27 7.52 7.22 2,909,500 7.52 7.26
15-03-09 7.46 7.58 7.26 2,044,900 7.32 7.06
15-03-06 7.35 7.64 7.30 2,836,400 7.46 7.20
15-03-05 7.55 7.55 7.21 2,522,900 7.29 7.04
15-03-04 7.32 7.60 7.27 2,458,600 7.56 7.30
15-03-03 7.42 7.57 7.29 5,431,100 7.33 7.07
Date Open High Low Vol Cls adjCls
15-03-02 7.26 7.45 7.24 1,819,300 7.39 7.13
15-02-27 7.21 7.33 7.13 1,862,800 7.20 6.95
15-02-26 7.40 7.53 7.21 1,984,700 7.22 6.97
15-02-25 7.24 7.44 7.22 2,269,400 7.38 7.12
15-02-24 7.58 7.61 7.08 5,148,800 7.22 6.97
15-02-23 7.65 7.85 7.46 3,132,400 7.51 7.25
15-02-20 8.01 8.08 7.71 2,351,800 7.75 7.48
15-02-19 7.99 8.13 7.89 1,374,700 8.08 7.80
15-02-18 8.05 8.10 7.90 1,710,900 8.05 7.77
Date Open High Low Vol Cls adjCls
15-02-17 8.05 8.28 7.99 2,485,600 8.14 7.86
15-02-13 7.92 8.12 7.90 3,865,400 8.04 7.76
15-02-12 7.60 8.20 7.50 6,461,800 7.76 7.49
15-02-11 7.85 7.90 7.57 4,090,500 7.66 7.39
15-02-10 7.58 7.94 7.54 3,193,200 7.91 7.63
15-02-09 7.61 7.69 7.48 2,969,100 7.58 7.31
15-02-06 7.85 8.11 7.70 4,398,000 7.94 7.66
15-02-05 8.63 8.75 8.23 3,190,400 8.31 8.02
15-02-04 8.50 8.85 8.46 3,109,900 8.62 8.32
Date Open High Low Vol Cls adjCls
15-02-03 8.63 8.76 8.36 1,617,800 8.58 8.28
15-02-02 8.61 8.68 8.21 2,510,600 8.55 8.25
15-01-30 8.61 8.95 8.47 3,174,000 8.58 8.28
15-01-29 9.13 9.24 8.50 6,631,000 8.51 8.21
15-01-28 8.88 9.49 8.87 6,923,500 9.26 8.94
15-01-27 8.63 8.93 8.49 4,540,600 8.79 8.48
15-01-26 8.08 8.98 8.08 9,357,700 8.77 8.46
15-01-23 8.04 8.13 7.81 2,452,800 7.98 7.70
15-01-22 7.70 8.02 7.51 4,241,100 8.00 7.72
Date Open High Low Vol Cls adjCls
15-01-21 7.01 7.82 7.00 5,007,900 7.74 7.47
15-01-20 6.98 7.20 6.97 2,249,300 7.06 6.81
15-01-16 7.10 7.25 6.83 3,687,400 7.00 6.76
15-01-15 7.67 7.75 7.02 3,804,900 7.21 6.96
15-01-14 7.79 7.91 7.35 4,615,000 7.60 7.33
15-01-13 7.96 8.08 7.31 4,453,000 7.37 7.11
15-01-12 8.21 8.21 7.85 1,916,400 7.95 7.67
15-01-09 8.15 8.35 8.12 2,941,900 8.19 7.90
15-01-08 8.04 8.32 8.01 3,238,900 8.13 7.85
Date Open High Low Vol Cls adjCls
15-01-07 7.72 8.08 7.72 2,240,900 7.98 7.70
15-01-06 7.89 8.10 7.57 3,693,900 7.62 7.35
15-01-05 7.95 8.02 7.75 1,218,300 7.79 7.52
15-01-02 8.06 8.25 7.76 2,828,400 7.99 7.71
14-12-31 8.08 8.19 8.00 1,564,100 8.06 7.78
14-12-30 7.99 8.14 7.96 1,280,100 8.06 7.78
14-12-29 8.06 8.14 7.86 1,503,100 8.05 7.77
14-12-26 8.10 8.22 8.06 660,500 8.08 7.80
14-12-24 7.98 8.23 7.98 1,447,800 8.07 7.79
Date Open High Low Vol Cls adjCls
14-12-23 8.12 8.20 8.00 1,272,000 8.01 7.73
14-12-22 8.12 8.28 8.06 1,968,000 8.11 7.83
14-12-19 7.80 8.16 7.71 3,438,500 8.12 7.84
14-12-18 7.81 7.92 7.70 1,848,100 7.75 7.48
14-12-17 7.53 7.70 7.30 2,471,400 7.68 7.41
14-12-16 7.56 7.69 7.24 3,393,400 7.53 7.27
14-12-15 7.99 8.17 7.65 2,282,600 7.73 7.46
14-12-12 7.97 8.09 7.75 2,401,100 7.97 7.69
14-12-11 8.08 8.17 7.95 2,094,900 7.99 7.71
Date Open High Low Vol Cls adjCls
14-12-10 8.31 8.38 8.00 4,966,400 8.03 7.75
14-12-09 7.62 8.35 7.48 6,528,200 8.33 8.04
14-12-08 8.06 8.14 7.69 4,208,000 7.83 7.56
14-12-05 7.42 8.22 7.42 7,318,200 8.18 7.89
14-12-04 7.53 7.62 7.30 3,657,000 7.42 7.16
14-12-03 7.05 7.75 7.02 6,777,400 7.59 7.32
14-12-02 6.80 7.10 6.70 4,986,400 7.03 6.78
14-12-01 6.73 6.89 6.67 2,400,300 6.73 6.49
14-11-28 6.90 6.92 6.76 1,470,400 6.82 6.58
Date Open High Low Vol Cls adjCls
14-11-26 6.82 6.96 6.76 1,711,300 6.90 6.66
14-11-25 6.72 6.94 6.66 2,495,300 6.79 6.55
14-11-24 6.64 6.75 6.61 1,683,400 6.66 6.43
14-11-21 6.72 6.81 6.61 2,902,100 6.67 6.44
14-11-20 6.47 6.73 6.47 2,972,300 6.70 6.47
14-11-19 6.45 6.65 6.39 2,750,400 6.47 6.24
14-11-18 6.70 6.79 6.43 6,713,700 6.44 6.21
14-11-17 6.97 7.13 6.86 3,081,100 6.90 6.66
14-11-14 6.90 7.18 6.75 5,707,800 7.12 6.87
Date Open High Low Vol Cls adjCls
14-11-13 7.10 7.64 6.90 8,381,700 7.10 6.85
14-11-12 7.35 7.37 7.08 8,364,700 7.22 6.97
14-11-11 7.55 7.64 7.16 5,998,200 7.35 7.09
14-11-10 7.84 8.28 7.74 6,936,800 7.76 7.49
14-11-07 7.70 7.87 7.65 1,786,800 7.81 7.54
14-11-06 7.89 7.94 7.73 1,621,100 7.77 7.50
14-11-05 7.90 7.93 7.70 2,599,400 7.90 7.62
14-11-04 7.71 7.95 7.70 2,138,300 7.80 7.53
14-11-03 7.68 7.90 7.64 2,980,000 7.77 7.50
Date Open High Low Vol Cls adjCls
14-10-31 7.60 7.75 7.58 2,863,400 7.62 7.35
14-10-30 7.73 7.80 7.53 2,570,800 7.56 7.30
14-10-29 7.54 7.80 7.50 4,142,000 7.72 7.45
14-10-28 7.52 7.83 7.44 4,960,900 7.52 7.26
14-10-27 7.62 7.80 7.58 3,244,600 7.71 7.44
14-10-24 7.74 7.91 7.56 3,858,400 7.62 7.35
14-10-23 7.54 8.00 7.54 4,812,000 7.83 7.56
14-10-22 6.84 7.88 6.75 14,391,100 7.53 7.27
14-10-21 8.70 8.95 7.80 14,662,500 8.02 7.74
Date Open High Low Vol Cls adjCls
14-10-20 8.58 8.95 8.55 4,123,400 8.71 8.41
14-10-17 9.00 9.10 8.54 3,038,200 8.57 8.27
14-10-16 8.40 8.93 8.34 3,783,900 8.83 8.52
14-10-15 8.05 8.79 7.89 5,941,200 8.73 8.42
14-10-14 8.52 8.76 8.32 3,706,500 8.55 8.25
14-10-13 9.00 9.10 8.04 9,123,300 8.34 8.05
14-10-10 9.28 9.45 8.85 5,445,000 9.09 8.77
14-10-09 9.66 9.78 9.41 3,732,800 9.52 9.19
14-10-08 9.61 9.78 9.05 5,607,400 9.76 9.42
Date Open High Low Vol Cls adjCls
14-10-07 9.22 9.55 8.89 6,105,800 9.42 9.09
14-10-06 9.67 9.85 9.14 6,515,300 9.35 9.02
14-10-03 9.89 10.20 9.52 10,597,300 9.70 9.36
14-10-02 9.60 9.86 9.26 7,436,100 9.79 9.45
14-10-01 10.05 10.09 9.49 8,035,300 9.55 9.22
14-09-30 10.02 10.45 9.95 14,311,100 10.15 9.80
14-09-29 9.41 9.90 9.30 10,245,100 9.82 9.48
14-09-26 9.18 9.31 9.11 4,107,500 9.27 8.95
14-09-25 9.44 9.55 9.00 9,585,700 9.06 8.74
Date Open High Low Vol Cls adjCls
14-09-24 9.19 9.75 9.18 13,729,500 9.58 9.25
14-09-23 8.47 9.05 8.45 5,886,900 9.02 8.70
14-09-22 8.90 8.95 8.45 4,266,600 8.57 8.27
14-09-19 9.18 9.57 8.80 11,089,400 8.95 8.64
14-09-18 8.75 8.92 8.56 5,705,400 8.91 8.60
14-09-17 8.65 8.82 8.62 2,345,900 8.71 8.41
14-09-16 8.45 8.68 8.26 3,035,000 8.60 8.30
14-09-15 8.66 8.75 8.42 2,718,900 8.46 8.16
14-09-12 8.60 8.89 8.53 3,846,200 8.66 8.36
Date Open High Low Vol Cls adjCls
14-09-11 8.52 8.68 8.40 2,516,500 8.68 8.38
14-09-10 8.70 8.80 8.20 5,236,800 8.67 8.37
14-09-09 9.01 9.03 8.64 4,610,800 8.71 8.41
14-09-08 9.12 9.27 8.90 5,488,500 9.02 8.70
14-09-05 8.64 9.10 8.53 5,292,100 9.07 8.75
14-09-04 8.80 8.86 8.61 3,280,800 8.64 8.34
14-09-03 8.57 8.86 8.46 8,238,200 8.77 8.46
14-09-02 8.44 8.57 8.33 4,242,400 8.52 8.22
14-08-29 8.20 8.38 8.20 3,629,100 8.32 8.03
Date Open High Low Vol Cls adjCls
14-08-28 8.08 8.34 7.99 3,139,800 8.19 7.90
14-08-27 8.18 8.20 8.05 2,651,700 8.12 7.84
14-08-26 8.19 8.42 8.10 4,871,200 8.20 7.91
14-08-25 8.55 8.60 8.02 8,938,400 8.16 7.87
14-08-22 7.79 8.45 7.68 10,785,900 8.35 8.06
14-08-21 7.76 7.78 7.65 2,464,300 7.76 7.49
14-08-20 7.72 7.81 7.61 3,105,400 7.71 7.44
14-08-19 7.76 7.85 7.66 2,845,800 7.75 7.48
14-08-18 7.83 7.83 7.62 3,667,200 7.74 7.47
Date Open High Low Vol Cls adjCls
14-08-15 7.75 7.75 7.54 3,479,100 7.69 7.42
14-08-14 7.70 7.74 7.50 2,848,300 7.68 7.41
14-08-13 7.89 7.89 7.62 3,646,700 7.71 7.44
14-08-12 7.82 7.82 7.45 7,275,400 7.73 7.46
14-08-11 7.47 7.94 7.31 11,323,500 7.82 7.55
14-08-08 6.93 7.40 6.92 9,803,200 7.39 7.13
14-08-07 6.96 7.05 6.73 11,766,200 6.99 6.75
14-08-06 6.70 6.70 6.40 9,490,300 6.56 6.33
14-08-05 6.77 6.88 6.45 9,427,600 6.71 6.48
Date Open High Low Vol Cls adjCls
14-08-04 6.45 6.50 6.30 3,200,900 6.41 6.19
14-08-01 6.44 6.55 6.06 4,706,300 6.23 6.01
14-07-31 6.35 6.80 6.31 11,050,600 6.40 6.18
14-07-30 5.93 6.54 5.90 9,974,500 6.40 6.18
14-07-29 5.88 5.98 5.83 2,821,800 5.86 5.66
14-07-28 5.85 5.94 5.75 2,998,900 5.91 5.70
14-07-25 5.95 5.97 5.80 2,626,900 5.83 5.63
14-07-24 5.80 6.04 5.80 3,095,600 5.97 5.76
14-07-23 6.00 6.06 5.79 4,670,000 5.81 5.61
Date Open High Low Vol Cls adjCls
14-07-22 6.14 6.16 6.01 1,696,000 6.06 5.85
14-07-21 6.07 6.18 6.00 3,491,600 6.11 5.90
14-07-18 5.75 6.04 5.70 3,160,300 5.96 5.75
14-07-17 6.02 6.11 5.74 5,018,400 5.78 5.58
14-07-16 6.16 6.26 6.01 2,662,800 6.04 5.83
14-07-15 6.25 6.34 6.05 2,774,000 6.13 5.92
14-07-14 6.35 6.55 6.19 4,301,700 6.21 5.99
14-07-11 6.23 6.34 6.18 1,736,700 6.32 6.10
14-07-10 6.10 6.37 5.95 4,320,600 6.24 6.02
Date Open High Low Vol Cls adjCls
14-07-09 6.25 6.36 6.10 4,233,300 6.21 5.99
14-07-08 6.50 6.56 6.09 6,519,500 6.35 5.87
14-07-07 6.77 6.80 6.52 3,898,700 6.58 6.08
14-07-03 6.87 6.88 6.71 2,127,300 6.76 6.25
14-07-02 6.91 7.02 6.73 3,502,100 6.78 6.26
14-07-01 6.96 7.10 6.85 3,688,200 6.88 6.36
14-06-30 6.75 6.99 6.72 4,229,700 6.86 6.34
14-06-27 6.81 6.87 6.70 2,283,900 6.80 6.28
14-06-26 6.90 6.93 6.71 3,154,900 6.75 6.24
Date Open High Low Vol Cls adjCls
14-06-25 6.67 6.96 6.64 4,932,300 6.81 6.29
14-06-24 6.80 6.99 6.56 5,134,500 6.62 6.12
14-06-23 6.83 7.18 6.80 4,542,400 6.89 6.37
14-06-20 6.80 6.94 6.71 4,323,900 6.86 6.34
14-06-19 6.55 6.94 6.50 6,930,000 6.72 6.21
14-06-18 6.54 6.58 6.42 4,147,900 6.51 6.02
14-06-17 6.32 6.62 6.30 3,996,900 6.62 6.12
14-06-16 6.30 6.70 6.30 3,537,000 6.59 6.09
14-06-13 6.34 6.47 6.17 3,488,500 6.36 5.88
Date Open High Low Vol Cls adjCls
14-06-12 6.37 6.49 6.12 5,271,000 6.39 5.90
14-06-11 6.50 6.69 6.50 3,590,700 6.64 6.14
14-06-10 6.68 6.80 6.55 3,019,800 6.66 6.15
14-06-09 6.53 6.79 6.46 3,165,600 6.65 6.14
14-06-06 6.55 6.69 6.48 2,837,400 6.53 6.03
14-06-05 6.50 6.75 6.44 6,824,100 6.48 5.99
14-06-04 6.17 6.35 6.02 3,392,400 6.26 5.78
14-06-03 5.98 6.27 5.89 6,149,700 6.23 5.76
14-06-02 6.62 6.68 5.89 15,125,700 5.94 5.49
Date Open High Low Vol Cls adjCls
14-05-30 6.80 6.87 6.55 9,205,500 6.63 6.13
14-05-29 6.95 7.00 6.75 4,814,900 6.95 6.42
14-05-28 6.80 7.05 6.70 10,704,000 6.91 6.38
14-05-27 7.70 8.04 6.47 28,106,400 6.62 6.12
14-05-23 7.63 7.67 7.44 3,324,600 7.66 7.08
14-05-22 7.50 7.73 7.32 4,398,400 7.55 6.98
14-05-21 7.18 7.54 7.14 5,901,200 7.45 6.88
14-05-20 7.11 7.47 7.00 5,876,100 7.20 6.65
14-05-19 6.89 7.16 6.89 3,064,900 7.08 6.54
Date Open High Low Vol Cls adjCls
14-05-16 7.10 7.13 6.87 3,053,100 6.96 6.43
14-05-15 6.99 7.16 6.75 5,849,100 7.07 6.53
14-05-14 6.80 7.12 6.76 6,761,000 6.97 6.44
14-05-13 7.05 7.07 6.80 4,870,500 6.81 6.29
14-05-12 6.74 7.10 6.74 7,175,600 7.01 6.48
14-05-09 7.56 7.56 6.65 15,689,700 6.68 6.17
14-05-08 7.00 8.24 7.00 10,154,000 7.70 7.11
14-05-07 8.21 8.35 7.68 7,572,400 7.86 7.26
14-05-06 8.35 8.58 8.26 2,851,600 8.28 7.65
Date Open High Low Vol Cls adjCls
14-05-05 8.65 8.75 8.40 3,721,400 8.48 7.84
14-05-02 8.69 9.07 8.46 6,887,000 8.78 8.11
14-05-01 8.75 9.14 8.66 4,324,600 8.70 8.04
14-04-30 8.71 8.86 8.48 3,285,100 8.72 8.06
14-04-29 8.36 8.96 8.36 5,515,200 8.69 8.03
14-04-28 8.57 8.73 8.07 5,788,300 8.37 7.73
14-04-25 9.00 9.15 8.54 7,087,700 8.59 7.94
14-04-24 9.35 9.37 8.85 4,861,400 9.13 8.44
14-04-23 9.31 9.37 9.05 2,455,800 9.28 8.57
Date Open High Low Vol Cls adjCls
14-04-22 9.31 9.44 9.24 3,798,500 9.29 8.58
14-04-21 9.13 9.38 9.05 3,754,700 9.24 8.54
14-04-17 9.15 9.33 9.01 4,085,900 9.12 8.43
14-04-16 9.35 9.40 8.70 9,484,800 9.30 8.59
14-04-15 8.77 9.37 8.61 13,077,500 9.32 8.61
14-04-14 10.60 10.65 8.93 22,134,700 9.00 8.32
14-04-11 10.63 11.10 10.36 5,772,700 10.47 9.67
14-04-10 11.48 11.57 10.85 6,540,900 10.86 10.03
14-04-09 11.38 11.66 11.26 4,935,300 11.60 10.72
Date Open High Low Vol Cls adjCls
14-04-08 11.14 11.44 11.00 5,633,800 11.35 10.49
14-04-07 11.11 11.33 10.58 8,180,000 10.83 10.01
14-04-04 11.94 12.05 11.33 5,355,300 11.43 10.56
14-04-03 11.80 12.10 11.70 5,736,300 11.92 11.01
14-04-02 12.04 12.19 11.70 4,615,500 11.79 10.89
14-04-01 11.49 12.18 11.45 5,730,600 11.98 11.07
14-03-31 11.45 11.75 11.39 3,528,000 11.52 10.64
14-03-28 11.51 11.85 11.33 4,942,300 11.38 10.52
14-03-27 11.80 12.06 11.22 7,178,700 11.41 10.54
Date Open High Low Vol Cls adjCls
14-03-26 12.53 12.80 11.68 13,458,800 11.70 10.81
14-03-25 12.15 12.50 11.22 24,889,000 11.86 10.96
14-03-24 14.08 14.14 12.85 14,252,600 13.38 12.36
14-03-21 14.65 14.77 14.00 6,218,600 14.05 12.98
14-03-20 14.79 14.95 14.35 3,807,600 14.71 13.59
14-03-19 15.11 15.40 14.85 4,586,300 14.97 13.83
14-03-18 15.00 15.32 14.79 5,323,800 15.06 13.92
14-03-17 14.77 15.15 14.77 4,357,100 14.93 13.80
14-03-14 14.84 14.90 14.50 4,220,200 14.69 13.57
Date Open High Low Vol Cls adjCls
14-03-13 15.90 16.15 14.59 14,851,500 14.74 13.62
14-03-12 15.10 15.69 15.04 8,043,300 15.65 14.46
14-03-11 15.66 16.08 14.95 12,592,300 15.13 13.98
14-03-10 14.35 15.80 14.16 19,285,900 15.50 14.32
14-03-07 14.42 14.49 13.80 4,777,500 13.98 12.92
14-03-06 14.40 14.64 14.22 4,745,000 14.28 13.19
14-03-05 14.41 14.60 14.21 4,250,800 14.34 13.25
14-03-04 13.90 14.40 13.90 6,785,900 14.23 13.15
14-03-03 13.51 13.75 13.25 3,936,600 13.67 12.63
Date Open High Low Vol Cls adjCls
14-02-28 14.00 14.27 13.60 5,121,400 13.81 12.76
14-02-27 14.03 14.29 13.87 5,185,500 13.95 12.89
14-02-26 13.59 14.17 13.45 7,902,100 13.85 12.80
14-02-25 13.65 13.70 13.39 4,954,400 13.47 12.45
14-02-24 13.47 13.76 13.37 3,967,300 13.58 12.55
14-02-21 13.91 14.00 13.40 5,880,400 13.42 12.40
14-02-20 13.31 13.90 13.26 6,516,900 13.84 12.79
14-02-19 13.56 13.73 13.26 4,582,200 13.32 12.31
14-02-18 13.63 13.67 13.32 7,827,500 13.44 12.42
Date Open High Low Vol Cls adjCls
14-02-14 14.22 14.33 13.70 7,058,800 13.79 12.74
14-02-13 13.55 14.41 13.49 11,284,100 14.13 13.06
14-02-12 14.40 14.47 13.80 11,440,600 13.87 12.82
14-02-11 14.38 14.61 14.12 7,086,200 14.41 13.31
14-02-10 14.48 14.79 14.07 8,354,200 14.29 13.20
14-02-07 14.00 14.54 14.00 4,572,600 14.42 13.32
14-02-06 13.86 14.25 13.81 4,878,000 14.07 13.00
14-02-05 14.20 14.25 13.41 6,201,600 13.86 12.81
14-02-04 14.31 14.37 14.05 4,291,500 14.21 13.13
Date Open High Low Vol Cls adjCls
14-02-03 14.85 15.18 13.91 8,859,500 14.13 13.06
14-01-31 13.92 14.84 13.67 8,905,600 14.64 13.53
14-01-30 14.05 14.34 13.99 6,025,800 14.18 13.10
14-01-29 13.43 14.34 13.27 10,813,700 13.70 12.66
14-01-28 13.97 13.97 13.12 15,363,000 13.54 12.51
14-01-27 14.04 14.65 13.85 14,323,000 14.54 13.43
14-01-24 14.06 14.16 13.52 7,342,900 13.55 12.52
14-01-23 14.57 14.60 14.07 8,592,800 14.41 13.31
14-01-22 14.20 15.33 14.02 16,181,600 14.80 13.68
Date Open High Low Vol Cls adjCls
14-01-21 13.50 13.90 13.22 7,472,900 13.83 12.78
14-01-17 13.56 13.76 13.36 4,075,900 13.38 12.36
14-01-16 13.60 13.66 13.23 3,167,800 13.45 12.43
14-01-15 13.49 13.78 13.45 4,478,300 13.60 12.57
14-01-14 12.94 13.52 12.94 5,895,700 13.46 12.44
14-01-13 13.80 13.89 12.72 10,046,800 12.87 11.89
14-01-10 14.35 14.49 13.50 7,469,100 13.72 12.68
14-01-09 14.25 14.75 13.95 8,598,400 14.29 13.20
14-01-08 14.27 14.46 14.05 7,307,100 14.15 13.07
Date Open High Low Vol Cls adjCls
14-01-07 14.11 14.81 14.08 8,900,700 14.24 13.16
14-01-06 14.66 14.69 14.16 7,047,400 14.22 13.14
14-01-03 14.47 14.82 14.20 6,358,300 14.63 13.52
14-01-02 14.61 14.61 13.93 8,691,900 14.42 13.32
13-12-31 14.22 15.23 14.22 15,563,900 14.71 13.59
13-12-30 13.44 14.20 13.21 8,902,600 14.17 13.09
13-12-27 13.61 13.74 13.37 4,162,100 13.45 12.43
13-12-26 13.66 13.77 13.30 6,021,500 13.53 12.50
13-12-24 13.02 13.69 13.01 5,868,900 13.55 12.52
Date Open High Low Vol Cls adjCls
13-12-23 13.60 13.70 12.93 8,781,400 13.12 12.12
13-12-20 12.88 13.65 12.82 15,324,800 13.44 12.42
13-12-19 11.99 12.85 11.92 12,346,300 12.70 11.73
13-12-18 12.23 12.29 11.65 9,801,800 12.06 11.14
13-12-17 12.02 12.22 11.65 11,433,000 12.13 11.21
13-12-16 11.44 12.17 11.35 19,963,800 11.82 10.92
13-12-13 10.95 11.17 10.87 4,521,100 10.96 10.13
13-12-12 11.10 11.22 10.85 5,566,800 10.96 10.13
13-12-11 11.05 11.45 10.85 15,597,100 11.14 10.29
Date Open High Low Vol Cls adjCls
13-12-10 10.35 11.06 10.31 6,249,800 11.02 10.18
13-12-09 10.63 10.75 10.32 3,907,800 10.44 9.65
13-12-06 11.02 11.18 10.59 5,379,400 10.65 9.84
13-12-05 11.01 11.28 10.75 12,005,700 10.89 10.06
13-12-04 10.24 11.00 10.21 12,589,400 10.96 10.13
13-12-03 9.93 10.35 9.93 5,365,000 10.29 9.51
13-12-02 10.01 10.26 9.91 4,705,800 10.01 9.25
13-11-29 10.44 10.44 9.84 6,093,200 10.00 9.24
13-11-27 9.48 10.49 9.39 14,212,600 10.38 9.59
Date Open High Low Vol Cls adjCls
13-11-26 9.31 9.45 9.12 2,846,200 9.43 8.71
13-11-25 9.51 9.54 9.21 2,717,900 9.27 8.57
13-11-22 9.20 9.48 9.03 4,698,300 9.43 8.71
13-11-21 9.23 9.35 9.08 3,739,200 9.16 8.46
13-11-20 9.39 9.47 9.08 4,276,600 9.20 8.50
13-11-19 9.15 9.60 9.15 6,374,100 9.36 8.65
13-11-18 9.15 9.45 9.10 4,710,100 9.14 8.45
13-11-15 9.27 9.39 9.12 4,411,800 9.20 8.50
13-11-14 9.49 9.59 9.25 3,189,100 9.33 8.62
Date Open High Low Vol Cls adjCls
13-11-13 9.11 9.55 9.01 4,927,100 9.43 8.71
13-11-12 9.29 9.49 9.07 4,552,500 9.15 8.45
13-11-11 8.79 9.40 8.65 8,024,200 9.33 8.62
13-11-08 8.30 8.80 8.13 8,755,500 8.75 8.09
13-11-07 9.08 9.46 8.50 14,999,100 8.51 7.86
13-11-06 10.01 10.02 9.45 7,948,500 9.47 8.75
13-11-05 10.10 10.17 9.87 4,135,100 9.92 9.17
13-11-04 9.62 10.12 9.41 7,062,800 10.11 9.34
13-11-01 9.76 9.86 9.47 6,147,400 9.52 8.80
Date Open High Low Vol Cls adjCls
13-10-31 10.03 10.05 9.66 6,847,600 9.68 8.94
13-10-30 10.36 10.49 10.01 5,958,600 10.16 9.39
13-10-29 9.58 10.35 9.57 9,978,500 10.30 9.52
13-10-28 9.60 9.95 9.16 11,294,900 9.64 8.91
13-10-25 9.70 9.76 9.49 5,990,700 9.54 8.81
13-10-24 10.00 10.02 9.55 10,271,100 9.68 8.94
13-10-23 10.15 10.19 9.82 6,624,900 9.93 9.18
13-10-22 10.50 10.50 9.81 10,351,900 10.22 9.44
13-10-21 10.80 11.45 10.34 17,979,800 10.40 9.61
Date Open High Low Vol Cls adjCls
13-10-18 10.50 10.76 10.33 8,888,900 10.69 9.88
13-10-17 10.32 10.39 10.20 4,670,200 10.29 9.51
13-10-16 10.50 10.63 10.30 5,723,500 10.40 9.61
13-10-15 10.70 10.94 10.41 6,139,700 10.48 9.68
13-10-14 10.39 10.78 10.31 5,319,100 10.68 9.87
13-10-11 10.83 10.95 10.60 5,691,800 10.69 9.88
13-10-10 10.41 10.90 10.40 8,631,500 10.82 10.00
13-10-09 10.25 10.39 9.78 8,824,700 10.21 9.43
13-10-08 10.67 10.75 9.85 9,663,600 10.08 9.31
Date Open High Low Vol Cls adjCls
13-10-07 10.62 10.77 10.52 5,618,100 10.61 9.80
13-10-04 10.99 11.30 10.89 10,076,400 10.94 10.11
13-10-03 11.21 11.49 10.50 13,902,100 10.79 9.97
13-10-02 10.45 11.04 10.32 9,313,600 11.02 10.18
13-10-01 10.10 10.60 10.08 8,055,100 10.53 9.73
13-09-30 9.42 10.09 9.35 9,582,400 10.00 9.24
13-09-27 10.08 10.09 9.60 9,639,300 9.72 8.98
13-09-26 10.27 10.35 10.08 5,699,500 10.15 9.38
13-09-25 10.30 10.38 10.05 8,660,300 10.14 9.37
Date Open High Low Vol Cls adjCls
13-09-24 10.48 10.50 10.20 9,768,600 10.42 9.63
13-09-23 10.90 11.06 10.05 21,343,200 10.47 9.67
13-09-20 10.12 10.88 10.06 23,713,700 10.76 9.94
13-09-19 9.95 10.25 9.68 17,962,900 10.04 9.28
13-09-18 9.41 9.77 9.35 21,564,800 9.72 8.98
13-09-17 8.64 9.16 8.37 13,155,700 9.11 8.42
13-09-16 8.99 9.22 8.59 9,745,500 8.69 8.03
13-09-13 8.75 8.84 8.29 11,066,800 8.79 8.12
13-09-12 8.83 8.92 8.50 14,785,200 8.67 8.01
Date Open High Low Vol Cls adjCls
13-09-11 8.62 9.36 8.55 26,885,500 9.18 8.48
13-09-10 8.20 8.50 8.15 8,690,300 8.47 7.83
13-09-09 8.35 8.39 8.08 10,392,400 8.11 7.49
13-09-06 8.75 8.75 7.90 27,870,400 8.08 7.47
13-09-05 7.61 8.64 7.60 38,250,100 8.62 7.96
13-09-04 6.72 7.58 6.64 28,092,400 7.35 6.79
13-09-03 6.24 6.63 6.20 8,512,200 6.48 5.99
13-08-30 6.13 6.20 6.01 2,553,400 6.07 5.61
13-08-29 5.91 6.25 5.91 5,409,700 6.17 5.70
Date Open High Low Vol Cls adjCls
13-08-28 5.75 5.93 5.74 2,703,800 5.91 5.46
13-08-27 5.98 5.99 5.76 4,908,800 5.79 5.35
13-08-26 6.07 6.16 6.00 2,802,100 6.06 5.60
13-08-23 6.15 6.23 6.03 3,267,300 6.11 5.65
13-08-22 6.05 6.16 6.03 4,483,700 6.14 5.67
13-08-21 5.85 5.95 5.75 6,908,100 5.93 5.48
13-08-20 5.68 5.95 5.57 8,339,200 5.89 5.44
13-08-19 6.02 6.07 5.74 8,352,700 5.78 5.34
13-08-16 6.12 6.28 6.04 4,303,600 6.08 5.62
Date Open High Low Vol Cls adjCls
13-08-15 6.22 6.38 5.92 14,269,400 6.12 5.65
13-08-14 6.76 7.04 6.66 11,816,800 6.70 6.19
13-08-13 6.77 6.80 6.61 4,774,800 6.67 6.16
13-08-12 6.69 6.78 6.61 5,626,100 6.72 6.21
13-08-09 6.60 6.79 6.60 5,276,400 6.65 6.14
13-08-08 6.70 6.75 6.57 4,193,500 6.64 6.14
13-08-07 7.05 7.15 6.54 11,494,500 6.62 6.12
13-08-06 6.50 7.07 6.42 14,058,500 6.99 6.46
13-08-05 6.60 6.71 6.34 5,159,800 6.41 5.92
Date Open High Low Vol Cls adjCls
13-08-02 6.68 6.69 6.50 4,682,600 6.57 6.07
13-08-01 6.66 6.79 6.54 4,762,800 6.55 6.05
13-07-31 6.76 6.85 6.27 12,289,900 6.51 6.02
13-07-30 7.24 7.24 6.75 7,781,500 6.82 6.30
13-07-29 7.52 7.53 7.15 4,958,100 7.18 6.63
13-07-26 7.20 7.45 7.10 6,296,800 7.30 6.75
13-07-25 7.80 7.81 7.25 9,298,000 7.33 6.77
13-07-24 7.60 7.80 7.36 14,520,300 7.59 7.01
13-07-23 7.03 7.71 6.93 28,604,500 7.27 6.72
Date Open High Low Vol Cls adjCls
13-07-22 6.62 7.11 6.51 38,570,000 6.74 6.23
13-07-19 5.29 5.30 5.10 3,711,100 5.17 4.78
13-07-18 5.49 5.55 5.34 2,299,300 5.35 4.94
13-07-17 5.55 5.58 5.35 3,487,200 5.39 4.98
13-07-16 6.09 6.23 5.62 6,809,700 5.70 5.04
13-07-15 5.80 6.08 5.61 6,925,300 6.02 5.32
13-07-12 5.24 5.64 5.19 4,511,900 5.64 4.98
13-07-11 5.34 5.36 5.12 3,097,300 5.19 4.59
13-07-10 5.35 5.39 5.10 3,229,100 5.24 4.63
Date Open High Low Vol Cls adjCls
13-07-09 5.50 5.52 5.25 3,125,300 5.40 4.77
13-07-08 5.77 5.79 5.47 2,507,900 5.49 4.85
13-07-05 5.65 5.77 5.56 3,126,200 5.69 5.03
13-07-03 5.45 5.56 5.37 1,393,200 5.50 4.86
13-07-02 5.58 5.68 5.42 3,256,100 5.46 4.82
13-07-01 5.25 5.59 5.25 4,762,100 5.55 4.90
13-06-28 5.33 5.41 5.15 4,803,300 5.22 4.61
13-06-27 5.52 5.63 5.20 4,954,400 5.34 4.72
13-06-26 4.99 5.50 4.99 7,495,900 5.46 4.82
Date Open High Low Vol Cls adjCls
13-06-25 5.00 5.08 4.76 3,776,800 4.91 4.34
13-06-24 5.04 5.22 4.76 7,669,800 4.87 4.30
13-06-21 5.33 5.40 5.03 5,995,800 5.06 4.47
13-06-20 5.45 5.50 5.17 4,681,400 5.23 4.62
13-06-19 5.61 5.62 5.52 3,187,100 5.55 4.90
13-06-18 5.74 5.76 5.56 4,496,600 5.61 4.96
13-06-17 5.62 5.79 5.49 8,673,600 5.65 4.99
13-06-14 5.45 5.63 5.31 23,841,700 5.39 4.76
13-06-13 6.08 6.09 5.71 7,453,700 5.85 5.17
Date Open High Low Vol Cls adjCls
13-06-12 6.58 6.65 6.17 2,684,500 6.21 5.49
13-06-11 6.48 6.68 6.46 2,322,900 6.52 5.76
13-06-10 6.82 6.90 6.76 1,463,200 6.87 6.07
13-06-07 6.67 6.94 6.61 2,124,400 6.82 6.03
13-06-06 6.79 6.92 6.43 3,358,100 6.61 5.84
13-06-05 6.99 7.05 6.72 2,223,800 6.80 6.01
13-06-04 7.05 7.29 6.90 2,286,900 6.98 6.17
13-06-03 7.21 7.36 6.96 2,958,400 7.13 6.30
13-05-31 7.25 7.79 7.20 5,764,700 7.20 6.36
Date Open High Low Vol Cls adjCls
13-05-30 6.91 7.53 6.81 7,034,800 7.44 6.57
13-05-29 6.80 6.86 6.60 2,621,600 6.66 5.88
13-05-28 7.20 7.34 6.68 4,534,500 6.81 6.02
13-05-24 7.01 7.18 6.84 2,059,700 7.00 6.18
13-05-23 6.85 7.23 6.58 4,298,800 7.15 6.32
13-05-22 7.42 7.47 6.95 3,038,300 7.00 6.18
13-05-21 7.66 7.77 7.14 4,799,700 7.30 6.45
13-05-20 7.57 7.93 7.55 3,229,700 7.67 6.78
13-05-17 7.78 7.90 7.46 3,343,200 7.57 6.69
Date Open High Low Vol Cls adjCls
13-05-16 7.71 8.19 7.54 8,447,300 7.60 6.71
13-05-15 7.00 7.99 6.97 13,668,100 7.71 6.81
13-05-14 6.69 6.98 6.55 6,428,500 6.89 6.09
13-05-13 6.41 6.58 6.29 2,539,100 6.44 5.69
13-05-10 6.40 6.52 6.13 3,339,000 6.33 5.59
13-05-09 6.39 6.75 6.39 3,038,500 6.42 5.67
13-05-08 6.61 6.66 6.26 5,050,000 6.40 5.65
13-05-07 6.66 6.99 6.08 15,513,100 6.55 5.79
13-05-06 6.64 7.10 5.95 14,396,600 6.00 5.30
Date Open High Low Vol Cls adjCls
13-05-03 6.13 6.63 6.12 9,177,700 6.61 5.84
13-05-02 5.47 6.13 5.47 6,684,400 5.95 5.26
13-05-01 5.02 5.50 4.97 4,045,600 5.47 4.83
13-04-30 5.64 5.78 5.42 3,272,800 5.50 4.86
13-04-29 5.35 5.78 5.28 7,077,900 5.61 4.96
13-04-26 5.55 5.55 5.32 1,556,900 5.33 4.71
13-04-25 5.48 5.67 5.40 2,684,100 5.46 4.82
13-04-24 5.48 5.60 5.38 2,787,500 5.48 4.84
13-04-23 5.66 5.66 5.00 8,182,200 5.39 4.76
Date Open High Low Vol Cls adjCls
13-04-22 5.78 5.79 5.42 4,294,500 5.50 4.86
13-04-19 6.01 6.04 5.39 5,641,100 5.50 4.86
13-04-18 6.35 6.45 5.81 4,970,800 5.86 5.18
13-04-17 6.20 6.52 6.05 4,049,200 6.25 5.52
13-04-16 5.92 6.57 5.90 7,091,000 6.43 5.68
13-04-15 5.75 5.99 5.70 3,698,400 5.86 5.18
13-04-12 5.94 6.11 5.68 5,688,700 5.87 5.19
13-04-11 6.34 6.35 6.12 2,731,000 6.26 5.53
13-04-10 6.03 6.49 6.01 6,039,500 6.20 5.48
Date Open High Low Vol Cls adjCls
13-04-09 6.00 6.63 5.86 13,311,500 6.06 5.35
13-04-08 5.50 5.93 5.48 5,235,100 5.81 5.13
13-04-05 5.25 5.45 5.10 1,829,900 5.39 4.76
13-04-04 5.30 5.57 5.24 2,450,900 5.37 4.74
13-04-03 5.54 5.59 5.20 3,069,600 5.32 4.70
13-04-02 5.22 5.75 5.16 7,608,200 5.54 4.89
13-04-01 5.36 5.49 5.02 5,176,000 5.09 4.50
13-03-28 4.73 5.45 4.68 9,842,400 5.43 4.80
13-03-27 4.69 4.69 4.51 1,620,800 4.59 4.06
Date Open High Low Vol Cls adjCls
13-03-26 4.36 4.77 4.36 4,846,900 4.68 4.13
13-03-25 4.24 4.44 4.22 2,060,600 4.36 3.85
13-03-22 4.19 4.28 4.15 911,500 4.22 3.73
13-03-21 4.27 4.28 4.10 1,093,200 4.17 3.68
13-03-20 4.06 4.45 4.01 4,015,700 4.29 3.79
13-03-19 4.05 4.09 3.97 1,208,900 4.04 3.57
13-03-18 4.13 4.19 4.00 1,583,500 4.06 3.59
13-03-15 3.91 4.23 3.84 3,248,200 4.21 3.72
13-03-14 3.99 4.08 3.82 2,106,100 3.92 3.46
Date Open High Low Vol Cls adjCls
13-03-13 4.16 4.23 3.90 2,783,100 3.96 3.50
13-03-12 4.50 4.50 4.10 4,337,800 4.17 3.68
13-03-11 4.50 4.77 4.46 5,202,300 4.57 4.04
13-03-08 4.15 4.54 4.05 4,915,300 4.41 3.90
13-03-07 4.81 4.95 4.02 11,511,400 4.15 3.67
13-03-06 4.05 4.05 3.57 5,342,200 3.80 3.36
13-03-05 3.79 4.79 3.67 18,272,200 4.06 3.59
13-03-04 3.45 3.48 3.30 860,200 3.44 3.04
13-03-01 3.18 3.50 3.15 2,662,600 3.48 3.07
Date Open High Low Vol Cls adjCls
13-02-28 3.01 3.23 3.00 1,546,500 3.22 2.84
13-02-27 3.03 3.08 3.01 309,700 3.02 2.67
13-02-26 3.00 3.08 3.00 426,200 3.03 2.68
13-02-25 3.04 3.07 2.97 434,900 3.01 2.66
13-02-22 3.00 3.05 3.00 307,400 3.03 2.68
13-02-21 3.03 3.03 3.00 395,700 3.00 2.65
13-02-20 3.02 3.12 3.00 765,300 3.05 2.69
13-02-19 2.89 3.02 2.87 658,700 2.98 2.63
13-02-15 2.90 2.92 2.86 243,600 2.87 2.54
Date Open High Low Vol Cls adjCls
13-02-14 3.00 3.00 2.85 297,900 2.92 2.58
13-02-13 3.02 3.03 2.95 256,100 3.00 2.65
13-02-12 3.08 3.08 2.98 347,000 3.02 2.67
13-02-11 2.92 3.09 2.89 689,300 3.04 2.69
13-02-08 2.84 2.91 2.74 241,900 2.87 2.54
13-02-07 2.93 2.93 2.75 489,400 2.83 2.50
13-02-06 2.85 2.91 2.84 294,200 2.91 2.57
13-02-05 2.88 2.89 2.85 207,500 2.85 2.52
13-02-04 2.87 2.91 2.85 260,400 2.88 2.54
Date Open High Low Vol Cls adjCls
13-02-01 2.96 2.96 2.84 504,200 2.91 2.57
13-01-31 2.86 2.96 2.80 548,400 2.95 2.61
13-01-30 2.70 2.95 2.69 918,900 2.94 2.60
13-01-29 2.90 2.95 2.58 1,365,700 2.64 2.33
13-01-28 3.00 3.00 2.83 735,100 2.90 2.56
13-01-25 3.00 3.04 2.99 220,000 3.02 2.67
13-01-24 2.96 3.06 2.95 439,400 2.99 2.64
13-01-23 3.10 3.10 2.98 531,700 3.00 2.65
13-01-22 3.00 3.17 2.91 908,000 3.13 2.77
Date Open High Low Vol Cls adjCls
13-01-18 3.13 3.16 2.86 1,101,400 3.01 2.66
13-01-17 3.21 3.22 3.10 884,900 3.12 2.76
13-01-16 3.05 3.25 3.01 1,659,600 3.21 2.84
13-01-15 2.89 3.07 2.86 1,267,600 3.07 2.71
13-01-14 2.88 2.91 2.84 469,400 2.89 2.55
13-01-11 2.90 2.96 2.86 1,162,800 2.91 2.57
13-01-10 2.95 2.96 2.85 885,500 2.91 2.57
13-01-09 2.75 2.95 2.70 1,450,800 2.92 2.58
13-01-08 2.72 2.75 2.71 205,300 2.74 2.42
Date Open High Low Vol Cls adjCls
13-01-07 2.78 2.78 2.70 291,500 2.72 2.40
13-01-04 2.79 2.79 2.72 234,700 2.76 2.44
13-01-03 2.85 2.85 2.70 862,000 2.77 2.45
13-01-02 2.42 2.81 2.40 2,126,600 2.79 2.46
12-12-31 2.36 2.41 2.36 109,500 2.40 2.12
12-12-28 2.40 2.40 2.36 119,700 2.37 2.09
12-12-27 2.38 2.41 2.38 110,300 2.39 2.11
12-12-26 2.44 2.45 2.36 202,400 2.37 2.09
12-12-24 2.40 2.45 2.37 180,300 2.44 2.16
Date Open High Low Vol Cls adjCls
12-12-21 2.38 2.40 2.34 412,100 2.39 2.11
12-12-20 2.40 2.44 2.38 408,100 2.43 2.15
12-12-19 2.32 2.39 2.26 312,800 2.39 2.11
12-12-18 2.30 2.35 2.30 330,300 2.32 2.05
12-12-17 2.32 2.36 2.30 281,300 2.32 2.05
12-12-14 2.31 2.34 2.26 242,200 2.33 2.06
12-12-13 2.35 2.36 2.29 219,600 2.31 2.04
12-12-12 2.35 2.39 2.30 239,300 2.34 2.07
12-12-11 2.35 2.35 2.25 209,500 2.31 2.04
Date Open High Low Vol Cls adjCls
12-12-10 2.40 2.40 2.29 154,100 2.31 2.04
12-12-07 2.37 2.40 2.31 257,900 2.40 2.12
12-12-06 2.36 2.39 2.36 156,200 2.37 2.09
12-12-05 2.25 2.38 2.25 313,500 2.38 2.10
12-12-04 2.42 2.43 2.26 435,800 2.32 2.05
12-12-03 2.45 2.46 2.37 394,100 2.42 2.14
12-11-30 2.44 2.45 2.36 450,700 2.44 2.16
12-11-29 2.32 2.43 2.32 989,800 2.43 2.15
12-11-28 2.21 2.32 2.17 651,100 2.32 2.05
Date Open High Low Vol Cls adjCls
12-11-27 2.15 2.22 2.15 574,600 2.21 1.95
12-11-26 2.11 2.16 2.10 528,600 2.16 1.91
12-11-23 2.07 2.10 2.07 328,700 2.10 1.86
12-11-21 2.05 2.08 2.04 141,300 2.08 1.84
12-11-20 2.04 2.07 2.03 137,300 2.07 1.83
12-11-19 2.06 2.08 2.05 172,400 2.05 1.81
12-11-16 2.06 2.06 2.01 129,600 2.04 1.80
12-11-15 2.04 2.07 2.00 297,800 2.05 1.81
12-11-14 2.08 2.09 2.01 323,000 2.02 1.78
Date Open High Low Vol Cls adjCls
12-11-13 1.97 2.09 1.95 857,300 2.08 1.84
12-11-12 1.95 1.99 1.93 179,400 1.97 1.74
12-11-09 1.96 1.98 1.95 229,600 1.96 1.73
12-11-08 2.00 2.03 1.93 574,000 1.98 1.75
12-11-07 1.98 1.99 1.91 258,300 1.97 1.74
12-11-06 1.96 1.99 1.94 153,200 1.98 1.75
12-11-05 1.85 1.95 1.82 372,600 1.94 1.71
12-11-02 1.89 1.89 1.82 91,600 1.85 1.63
12-11-01 1.82 1.95 1.82 301,300 1.86 1.64
Date Open High Low Vol Cls adjCls
12-10-31 1.86 1.90 1.80 262,700 1.81 1.60
12-10-26 1.77 1.87 1.77 178,700 1.84 1.63
12-10-25 1.97 1.97 1.77 662,600 1.79 1.58
12-10-24 1.91 1.97 1.90 113,200 1.94 1.71
12-10-23 1.90 1.94 1.89 159,200 1.92 1.70
12-10-22 1.93 1.95 1.90 177,900 1.94 1.71
12-10-19 1.94 1.96 1.93 123,100 1.95 1.72
12-10-18 2.00 2.00 1.94 104,600 1.95 1.72
12-10-17 1.96 2.00 1.96 119,000 1.99 1.76
Date Open High Low Vol Cls adjCls
12-10-16 1.97 1.97 1.92 159,300 1.96 1.73
12-10-15 1.94 2.01 1.93 192,700 1.94 1.71
12-10-12 1.98 1.98 1.93 60,000 1.96 1.73
12-10-11 1.92 2.00 1.90 90,900 1.99 1.76
12-10-10 1.97 1.97 1.91 152,000 1.92 1.70
12-10-09 2.02 2.02 1.97 110,700 1.98 1.75
12-10-08 2.02 2.02 1.99 90,000 2.00 1.77
12-10-05 2.00 2.04 1.99 93,100 2.01 1.78
12-10-04 2.03 2.03 2.00 77,600 2.01 1.78
Date Open High Low Vol Cls adjCls
12-10-03 2.05 2.06 2.02 109,200 2.03 1.79
12-10-02 2.04 2.07 2.02 174,300 2.05 1.81
12-10-01 1.95 2.05 1.95 395,600 2.04 1.80
12-09-28 1.99 1.99 1.95 39,300 1.96 1.73
12-09-27 1.94 1.99 1.94 131,200 1.99 1.76
12-09-26 1.99 1.99 1.95 150,900 1.95 1.72
12-09-25 2.00 2.02 1.97 117,800 1.98 1.75
12-09-24 1.98 2.03 1.98 186,900 2.01 1.78
12-09-21 1.99 2.02 1.99 195,700 2.01 1.78
Date Open High Low Vol Cls adjCls
12-09-20 2.00 2.02 1.96 182,100 1.97 1.74
12-09-19 2.00 2.05 1.96 329,300 1.99 1.76
12-09-18 2.06 2.08 1.97 269,400 1.97 1.74
12-09-17 2.08 2.10 2.00 268,300 2.04 1.80
12-09-14 1.98 2.10 1.97 525,300 2.07 1.83
12-09-13 1.95 1.99 1.91 395,900 1.99 1.76
12-09-12 1.80 1.96 1.79 332,800 1.96 1.73
12-09-11 1.78 1.80 1.78 181,500 1.79 1.58
12-09-10 1.78 1.80 1.77 109,700 1.79 1.58
Date Open High Low Vol Cls adjCls
12-09-07 1.78 1.80 1.75 81,400 1.78 1.57
12-09-06 1.73 1.78 1.73 136,100 1.78 1.57
12-09-05 1.74 1.77 1.72 78,700 1.74 1.54
12-09-04 1.75 1.76 1.72 102,800 1.75 1.55
12-08-31 1.76 1.77 1.74 42,400 1.74 1.54
12-08-30 1.77 1.78 1.74 49,500 1.74 1.54
12-08-29 1.76 1.79 1.75 57,400 1.76 1.55
12-08-28 1.81 1.81 1.74 84,300 1.75 1.55
12-08-27 1.80 1.81 1.77 75,600 1.80 1.59
Date Open High Low Vol Cls adjCls
12-08-24 1.78 1.80 1.77 82,700 1.80 1.59
12-08-23 1.80 1.80 1.76 61,400 1.76 1.55
12-08-22 1.78 1.80 1.76 59,900 1.79 1.58
12-08-21 1.82 1.82 1.77 93,200 1.78 1.57
12-08-20 1.80 1.83 1.80 99,100 1.81 1.60
12-08-17 1.73 1.80 1.73 149,700 1.79 1.58
12-08-16 1.71 1.75 1.69 92,800 1.72 1.52
12-08-15 1.66 1.71 1.66 94,800 1.70 1.50
12-08-14 1.69 1.72 1.67 85,500 1.67 1.48
Date Open High Low Vol Cls adjCls
12-08-13 1.71 1.71 1.68 197,600 1.69 1.49
12-08-10 1.72 1.72 1.67 102,700 1.71 1.51
12-08-09 1.72 1.79 1.71 312,800 1.71 1.51
12-08-08 1.62 1.72 1.62 252,600 1.67 1.48
12-08-07 1.58 1.68 1.58 233,200 1.62 1.43
12-08-06 1.51 1.59 1.51 113,500 1.58 1.40
12-08-03 1.54 1.60 1.54 151,900 1.56 1.38
12-08-02 1.52 1.62 1.52 99,400 1.52 1.34
12-08-01 1.55 1.57 1.54 55,700 1.54 1.36
Date Open High Low Vol Cls adjCls
12-07-31 1.60 1.61 1.55 73,300 1.55 1.37
12-07-30 1.60 1.61 1.55 141,000 1.57 1.39
12-07-27 1.61 1.62 1.54 81,500 1.60 1.41
12-07-26 1.56 1.60 1.49 122,600 1.59 1.40
12-07-25 1.52 1.57 1.51 151,400 1.52 1.34
12-07-24 1.53 1.54 1.50 128,700 1.53 1.35
12-07-23 1.55 1.55 1.51 86,300 1.54 1.36
12-07-20 1.56 1.58 1.56 106,000 1.57 1.39
12-07-19 1.60 1.64 1.57 61,600 1.58 1.40
Date Open High Low Vol Cls adjCls
12-07-18 1.60 1.63 1.57 69,100 1.62 1.43
12-07-17 1.58 1.63 1.56 48,400 1.60 1.41
12-07-16 1.62 1.63 1.56 139,500 1.57 1.39
12-07-13 1.54 1.68 1.50 140,700 1.65 1.46
12-07-12 1.58 1.60 1.47 383,200 1.50 1.33
12-07-11 1.68 1.73 1.58 291,400 1.62 1.43
12-07-10 1.88 1.88 1.71 366,600 1.73 1.47
12-07-09 1.87 1.91 1.85 179,300 1.88 1.60
12-07-06 1.90 1.91 1.85 75,200 1.87 1.59
Date Open High Low Vol Cls adjCls
12-07-05 1.81 1.91 1.81 182,400 1.91 1.63
12-07-03 1.83 1.87 1.81 94,300 1.82 1.55
12-07-02 1.87 1.87 1.81 140,900 1.83 1.56
12-06-29 1.84 1.90 1.84 91,700 1.88 1.60
12-06-28 1.79 1.85 1.78 94,800 1.81 1.54
12-06-27 1.81 1.84 1.80 103,900 1.81 1.54
12-06-26 1.77 1.81 1.77 86,200 1.81 1.54
12-06-25 1.77 1.81 1.76 167,500 1.80 1.53
12-06-22 1.87 1.88 1.80 149,600 1.81 1.54
Date Open High Low Vol Cls adjCls
12-06-21 1.88 1.91 1.84 101,600 1.85 1.57
12-06-20 1.86 1.91 1.85 125,200 1.88 1.60
12-06-19 1.84 1.87 1.83 81,400 1.87 1.59
12-06-18 1.90 1.91 1.83 226,000 1.84 1.57
12-06-15 1.83 1.90 1.82 205,100 1.90 1.62
12-06-14 1.91 1.91 1.82 147,700 1.83 1.56
12-06-13 1.88 1.92 1.85 166,200 1.90 1.62
12-06-12 1.82 1.92 1.82 140,100 1.88 1.60
12-06-11 1.90 1.91 1.84 157,400 1.84 1.57
Date Open High Low Vol Cls adjCls
12-06-08 1.81 1.89 1.80 141,100 1.87 1.59
12-06-07 1.94 1.96 1.80 251,500 1.81 1.54
12-06-06 1.95 1.95 1.84 340,600 1.92 1.63
12-06-05 1.85 1.88 1.75 665,000 1.82 1.55
12-06-04 1.94 1.95 1.83 539,500 1.86 1.58
12-06-01 1.96 1.99 1.95 195,400 1.95 1.66
12-05-31 2.00 2.00 1.97 123,000 2.00 1.70
12-05-30 1.98 2.00 1.96 176,100 1.99 1.69
12-05-29 2.00 2.05 2.00 166,100 2.01 1.71
Date Open High Low Vol Cls adjCls
12-05-25 2.01 2.05 2.01 80,300 2.04 1.74
12-05-24 2.02 2.06 1.99 135,200 2.03 1.73
12-05-23 1.95 2.06 1.95 298,500 2.04 1.74
12-05-22 2.06 2.07 1.99 143,300 2.01 1.71
12-05-21 1.99 2.07 1.99 388,200 2.07 1.76
12-05-18 2.05 2.07 1.99 322,700 1.99 1.69
12-05-17 2.12 2.12 2.04 293,900 2.05 1.75
12-05-16 2.12 2.15 2.08 268,000 2.11 1.80
12-05-15 2.09 2.16 2.05 338,700 2.11 1.80
Date Open High Low Vol Cls adjCls
12-05-14 2.08 2.13 2.02 391,400 2.10 1.79
12-05-11 2.12 2.16 2.04 229,100 2.08 1.77
12-05-10 2.15 2.20 2.10 621,000 2.12 1.80
12-05-09 2.14 2.15 1.98 1,680,800 2.09 1.78
12-05-08 2.02 2.04 1.94 634,700 2.00 1.70
12-05-07 1.98 2.05 1.96 605,800 2.03 1.73
12-05-04 2.10 2.10 1.97 648,700 1.97 1.68
12-05-03 2.19 2.20 2.09 245,500 2.12 1.80
12-05-02 2.14 2.16 2.12 272,000 2.15 1.83
Date Open High Low Vol Cls adjCls
12-05-01 2.14 2.19 2.13 293,000 2.14 1.82
12-04-30 2.06 2.15 2.06 324,000 2.10 1.79
12-04-27 2.03 2.08 2.01 105,000 2.06 1.75
12-04-26 2.04 2.05 2.03 234,800 2.03 1.73
12-04-25 2.04 2.05 1.99 359,800 2.03 1.73
12-04-24 2.01 2.05 1.99 242,900 2.01 1.71
12-04-23 2.02 2.02 1.90 254,400 2.00 1.70
12-04-20 2.11 2.15 2.00 169,700 2.03 1.73
12-04-19 2.15 2.20 2.06 288,900 2.09 1.78
Date Open High Low Vol Cls adjCls
12-04-18 2.14 2.19 2.11 127,900 2.15 1.83
12-04-17 2.13 2.15 2.11 166,600 2.13 1.81
12-04-16 2.21 2.23 2.10 227,100 2.12 1.80
12-04-13 2.23 2.24 2.16 194,400 2.17 1.85
12-04-12 2.25 2.30 2.22 213,400 2.24 1.91
12-04-11 2.16 2.25 2.16 222,300 2.22 1.89
12-04-10 2.23 2.24 2.13 244,900 2.15 1.83
12-04-09 2.26 2.26 2.20 343,400 2.22 1.89
12-04-05 2.06 2.45 2.06 1,836,900 2.31 1.97
Date Open High Low Vol Cls adjCls
12-04-04 1.97 2.02 1.89 287,400 1.92 1.63
12-04-03 2.00 2.00 1.97 224,800 1.98 1.69
12-04-02 2.06 2.10 2.01 227,500 2.01 1.71
12-03-30 1.98 2.06 1.98 178,100 2.06 1.75
12-03-29 2.11 2.11 1.97 570,300 2.00 1.70
12-03-28 2.05 2.14 2.05 290,600 2.12 1.80
12-03-27 2.29 2.34 1.95 1,013,200 2.05 1.75
12-03-26 2.17 2.30 2.17 938,100 2.30 1.96
12-03-23 2.09 2.19 2.05 565,300 2.17 1.85
Date Open High Low Vol Cls adjCls
12-03-22 2.05 2.14 1.98 694,500 2.07 1.76
12-03-21 1.95 2.07 1.93 672,700 2.04 1.74
12-03-20 1.90 1.96 1.86 357,600 1.95 1.66
12-03-19 2.00 2.00 1.90 529,200 1.96 1.67
12-03-16 1.77 2.02 1.75 1,526,800 2.00 1.70
12-03-15 1.69 1.76 1.68 450,500 1.74 1.48
12-03-14 1.68 1.74 1.68 239,000 1.72 1.46
12-03-13 1.68 1.70 1.67 171,400 1.68 1.43
12-03-12 1.68 1.69 1.67 218,600 1.68 1.43
Date Open High Low Vol Cls adjCls
12-03-09 1.68 1.70 1.68 88,400 1.68 1.43
12-03-08 1.70 1.71 1.68 124,100 1.68 1.43
12-03-07 1.65 1.71 1.64 173,900 1.69 1.44
12-03-06 1.63 1.68 1.60 386,000 1.64 1.40
12-03-05 1.75 1.76 1.71 325,900 1.71 1.46
12-03-02 1.63 1.75 1.61 549,500 1.74 1.48
12-03-01 1.62 1.64 1.60 537,300 1.61 1.37
12-02-29 1.55 1.64 1.55 678,300 1.60 1.36
12-02-28 1.55 1.57 1.54 785,500 1.54 1.31
Date Open High Low Vol Cls adjCls
12-02-27 1.48 1.53 1.46 369,500 1.53 1.30
12-02-24 1.53 1.53 1.48 704,800 1.48 1.26
12-02-23 1.53 1.53 1.46 576,700 1.50 1.28
12-02-22 1.55 1.58 1.51 544,600 1.53 1.30
12-02-21 1.59 1.59 1.53 710,400 1.55 1.32
12-02-17 1.60 1.63 1.58 483,700 1.58 1.35
12-02-16 1.67 1.67 1.61 457,300 1.63 1.39
12-02-15 1.65 1.69 1.61 445,700 1.65 1.40
12-02-14 1.73 1.78 1.65 1,341,200 1.66 1.41
Date Open High Low Vol Cls adjCls
12-02-13 1.63 1.66 1.59 911,200 1.61 1.37
12-02-10 1.65 1.68 1.60 394,300 1.61 1.37
12-02-09 1.79 1.84 1.61 1,341,700 1.65 1.40
12-02-08 1.73 1.80 1.72 760,100 1.78 1.52
12-02-07 1.59 1.73 1.59 1,442,300 1.73 1.47
12-02-06 1.52 1.60 1.51 773,600 1.58 1.35
12-02-03 1.43 1.53 1.41 782,400 1.52 1.29
12-02-02 1.44 1.47 1.44 382,600 1.47 1.25
12-02-01 1.38 1.45 1.36 430,100 1.44 1.23
Date Open High Low Vol Cls adjCls
12-01-31 1.44 1.44 1.37 297,900 1.39 1.18
12-01-30 1.43 1.46 1.41 326,200 1.42 1.21
12-01-27 1.39 1.46 1.37 517,300 1.41 1.20
12-01-26 1.31 1.45 1.31 660,000 1.39 1.18
12-01-25 1.25 1.37 1.25 480,700 1.31 1.12
12-01-24 1.25 1.30 1.23 409,700 1.24 1.06
12-01-23 1.40 1.40 1.28 875,600 1.30 1.11
12-01-20 1.43 1.48 1.36 601,700 1.39 1.18
12-01-19 1.44 1.49 1.43 808,800 1.46 1.24
Date Open High Low Vol Cls adjCls
12-01-18 1.35 1.40 1.33 1,361,600 1.40 1.19
12-01-17 1.30 1.34 1.30 849,500 1.32 1.12
12-01-13 1.25 1.29 1.25 545,600 1.28 1.09
12-01-12 1.24 1.26 1.23 1,602,500 1.24 1.06
12-01-11 1.18 1.24 1.18 978,000 1.23 1.05
12-01-10 1.10 1.20 1.10 881,800 1.18 1.00
12-01-09 1.08 1.10 1.07 549,900 1.09 0.93
12-01-06 1.07 1.10 1.05 817,700 1.07 0.91
12-01-05 1.00 1.07 1.00 1,298,300 1.05 0.89
Date Open High Low Vol Cls adjCls
12-01-04 0.99 1.01 0.99 361,300 0.99 0.84
12-01-03 1.01 1.02 0.99 485,100 0.99 0.84
11-12-30 0.99 1.02 0.98 527,000 1.00 0.85
11-12-29 1.00 1.01 0.99 387,700 1.00 0.85
11-12-28 1.00 1.01 0.99 413,000 1.00 0.85
11-12-27 0.98 1.05 0.98 6,971,300 1.00 0.85
11-12-23 0.98 0.99 0.98 182,300 0.98 0.83
11-12-22 0.99 0.99 0.98 288,000 0.99 0.84
11-12-21 0.99 0.99 0.98 173,600 0.99 0.84
Date Open High Low Vol Cls adjCls
11-12-20 1.00 1.00 0.98 343,000 0.99 0.84
11-12-19 0.99 1.00 0.99 198,300 0.99 0.84
11-12-16 0.99 1.00 0.99 170,100 0.99 0.84
11-12-15 1.02 1.02 0.99 379,000 0.99 0.84
11-12-14 1.00 1.02 0.99 590,900 1.02 0.87
11-12-13 1.02 1.03 1.00 212,400 1.00 0.85
11-12-12 1.02 1.03 1.02 114,700 1.02 0.87
11-12-09 1.04 1.04 1.03 172,800 1.03 0.88
11-12-08 1.05 1.05 1.02 197,200 1.02 0.87
Date Open High Low Vol Cls adjCls
11-12-07 1.04 1.05 1.03 229,400 1.05 0.89
11-12-06 1.04 1.05 1.03 174,600 1.04 0.89
11-12-05 1.05 1.07 1.04 271,600 1.05 0.89
11-12-02 1.04 1.09 1.04 275,900 1.05 0.89
11-12-01 1.04 1.05 1.03 264,200 1.04 0.89
11-11-30 1.03 1.06 1.03 409,800 1.04 0.89
11-11-29 1.02 1.04 1.02 139,400 1.02 0.87
11-11-28 1.06 1.06 1.02 229,700 1.02 0.87
11-11-25 1.04 1.06 1.03 202,200 1.04 0.89
Date Open High Low Vol Cls adjCls
11-11-23 1.03 1.04 1.02 136,400 1.02 0.87
11-11-22 1.03 1.06 1.03 97,100 1.04 0.89
11-11-21 1.05 1.06 1.04 201,500 1.04 0.89
11-11-18 1.05 1.08 1.05 882,800 1.06 0.90
11-11-17 1.08 1.15 1.02 5,320,500 1.06 0.90
11-11-16 1.10 1.11 1.06 283,500 1.07 0.91
11-11-15 1.05 1.10 1.04 191,700 1.10 0.94
11-11-14 1.08 1.09 1.05 371,700 1.06 0.90
11-11-11 1.10 1.12 1.07 224,000 1.09 0.93
Date Open High Low Vol Cls adjCls
11-11-10 1.09 1.10 1.08 268,600 1.08 0.92
11-11-09 1.09 1.11 1.07 477,500 1.09 0.93
11-11-08 1.08 1.13 1.08 444,500 1.11 0.94
11-11-07 1.08 1.09 1.07 196,700 1.07 0.91
11-11-04 1.05 1.09 1.04 360,000 1.09 0.93
11-11-03 1.06 1.07 1.05 229,800 1.06 0.90
11-11-02 1.06 1.07 1.04 276,100 1.04 0.89
11-11-01 1.05 1.07 1.04 407,800 1.06 0.90
11-10-31 1.10 1.12 1.05 480,300 1.05 0.89
Date Open High Low Vol Cls adjCls
11-10-28 1.07 1.10 1.05 910,700 1.09 0.93
11-10-27 1.09 1.10 1.05 495,200 1.07 0.91
11-10-26 1.05 1.07 1.04 330,700 1.06 0.90
11-10-25 1.05 1.07 1.03 417,100 1.04 0.89
11-10-24 1.08 1.12 1.05 443,700 1.05 0.89
11-10-21 1.04 1.13 1.01 1,625,200 1.05 0.89
11-10-20 1.03 1.05 1.00 475,700 1.00 0.85
11-10-19 1.04 1.09 0.97 1,470,400 0.99 0.84
11-10-18 1.14 1.16 1.00 1,333,600 1.01 0.86
Date Open High Low Vol Cls adjCls
11-10-17 1.11 1.20 1.11 713,600 1.13 0.96
11-10-14 1.11 1.12 1.10 115,500 1.11 0.94
11-10-13 1.10 1.11 1.09 190,600 1.11 0.94
11-10-12 1.11 1.12 1.10 302,400 1.10 0.94
11-10-11 1.10 1.12 1.10 156,600 1.11 0.94
11-10-10 1.11 1.12 1.10 105,500 1.11 0.94
11-10-07 1.09 1.11 1.08 123,900 1.11 0.94
11-10-06 1.07 1.10 1.07 118,300 1.09 0.93
11-10-05 1.08 1.10 1.07 329,000 1.08 0.92
Date Open High Low Vol Cls adjCls
11-10-04 1.10 1.11 1.08 296,400 1.08 0.92
11-10-03 1.10 1.11 1.09 223,800 1.10 0.94
11-09-30 1.10 1.12 1.10 188,200 1.11 0.94
11-09-29 1.11 1.15 1.10 142,300 1.10 0.94
11-09-28 1.12 1.14 1.10 109,000 1.10 0.94
11-09-27 1.15 1.20 1.12 126,500 1.12 0.95
11-09-26 1.12 1.22 1.11 165,300 1.14 0.97
11-09-23 1.11 1.16 1.11 172,800 1.12 0.95
11-09-22 1.13 1.14 1.10 257,400 1.11 0.94
Date Open High Low Vol Cls adjCls
11-09-21 1.21 1.25 1.15 374,300 1.15 0.98
11-09-20 1.24 1.27 1.20 376,400 1.20 1.02
11-09-19 1.26 1.29 1.23 131,100 1.23 1.05
11-09-16 1.28 1.32 1.27 239,600 1.28 1.09
11-09-15 1.25 1.31 1.25 197,700 1.28 1.09
11-09-14 1.26 1.28 1.24 212,400 1.25 1.06
11-09-13 1.25 1.26 1.22 209,300 1.25 1.06
11-09-12 1.25 1.27 1.21 441,800 1.24 1.06
11-09-09 1.29 1.30 1.25 374,100 1.28 1.09
Date Open High Low Vol Cls adjCls
11-09-08 1.30 1.34 1.28 558,500 1.28 1.09
11-09-07 1.32 1.35 1.30 317,100 1.31 1.12
11-09-06 1.27 1.32 1.27 154,300 1.31 1.12
11-09-02 1.35 1.36 1.28 388,000 1.29 1.10
11-09-01 1.38 1.38 1.35 119,200 1.36 1.16
11-08-31 1.36 1.39 1.35 222,700 1.37 1.17
11-08-30 1.38 1.40 1.36 129,500 1.36 1.16
11-08-29 1.42 1.43 1.37 202,200 1.37 1.17
11-08-26 1.40 1.42 1.38 52,200 1.41 1.20
Date Open High Low Vol Cls adjCls
11-08-25 1.38 1.44 1.38 47,500 1.39 1.18
11-08-24 1.45 1.47 1.30 301,100 1.37 1.17
11-08-23 1.40 1.45 1.40 141,700 1.45 1.23
11-08-22 1.47 1.52 1.37 268,800 1.41 1.20
11-08-19 1.40 1.48 1.40 177,100 1.42 1.21
11-08-18 1.46 1.48 1.40 218,800 1.40 1.19
11-08-17 1.52 1.54 1.48 144,200 1.48 1.26
11-08-16 1.50 1.55 1.49 139,100 1.49 1.27
11-08-15 1.52 1.54 1.50 233,100 1.53 1.30
Date Open High Low Vol Cls adjCls
11-08-12 1.42 1.55 1.41 461,700 1.50 1.28
11-08-11 1.30 1.49 1.30 835,500 1.42 1.21
11-08-10 1.49 1.53 1.24 1,313,800 1.25 1.06
11-08-09 1.60 1.66 1.58 296,400 1.62 1.38
11-08-08 1.60 1.70 1.59 341,300 1.62 1.38
11-08-05 1.72 1.73 1.60 295,200 1.69 1.44
11-08-04 1.80 1.83 1.70 259,100 1.73 1.47
11-08-03 1.80 1.85 1.78 167,300 1.82 1.55
11-08-02 1.76 1.85 1.76 133,700 1.81 1.54
Date Open High Low Vol Cls adjCls
11-08-01 1.77 1.81 1.76 165,200 1.76 1.50
11-07-29 1.79 1.84 1.74 495,400 1.75 1.49
11-07-28 1.84 1.87 1.82 128,000 1.84 1.57
11-07-27 1.87 1.88 1.85 202,200 1.86 1.58
11-07-26 1.92 1.92 1.88 103,700 1.90 1.62
11-07-25 1.94 1.94 1.88 134,100 1.90 1.62
11-07-22 1.94 1.94 1.90 110,000 1.91 1.63
11-07-21 1.91 1.94 1.89 221,700 1.91 1.63
11-07-20 1.90 1.93 1.89 107,900 1.91 1.63
Date Open High Low Vol Cls adjCls
11-07-19 1.90 1.94 1.87 173,400 1.93 1.64
11-07-18 1.97 1.97 1.89 196,900 1.93 1.64
11-07-15 2.01 2.01 1.98 54,900 1.98 1.69
11-07-14 2.01 2.05 1.97 171,700 2.01 1.71
11-07-13 2.07 2.07 2.00 117,800 2.01 1.71
11-07-12 2.00 2.06 1.95 227,300 2.06 1.75
11-07-11 2.04 2.06 2.00 143,000 2.01 1.71
11-07-08 2.04 2.10 2.03 79,300 2.06 1.75
11-07-07 2.10 2.10 2.02 223,100 2.10 1.79
Date Open High Low Vol Cls adjCls
11-07-06 1.95 2.10 1.92 247,400 2.04 1.74
11-07-05 2.18 2.19 2.07 348,400 2.14 1.62
11-07-01 2.20 2.20 2.18 179,000 2.18 1.65
11-06-30 2.20 2.20 2.18 153,000 2.20 1.66
11-06-29 2.16 2.20 2.16 131,800 2.18 1.65
11-06-28 2.19 2.20 2.15 132,800 2.17 1.64
11-06-27 2.19 2.20 2.14 99,400 2.18 1.65
11-06-24 2.09 2.18 2.09 235,700 2.18 1.65
11-06-23 2.11 2.14 2.08 90,200 2.09 1.58
Date Open High Low Vol Cls adjCls
11-06-22 2.14 2.15 2.10 142,800 2.11 1.59
11-06-21 2.05 2.15 2.02 300,200 2.13 1.61
11-06-20 1.78 2.01 1.78 217,400 2.01 1.52
11-06-17 1.93 1.95 1.71 498,000 1.75 1.32
11-06-16 1.95 1.96 1.93 74,400 1.93 1.46
11-06-15 1.96 1.98 1.95 132,600 1.95 1.47
11-06-14 1.96 2.00 1.96 82,400 1.96 1.48
11-06-13 1.99 2.00 1.95 62,600 1.95 1.47
11-06-10 2.00 2.00 1.95 149,700 1.98 1.50
Date Open High Low Vol Cls adjCls
11-06-09 1.99 2.01 1.98 84,900 2.01 1.52
11-06-08 1.96 1.98 1.95 120,300 1.98 1.50
11-06-07 2.01 2.07 1.96 281,300 1.98 1.50
11-06-06 2.03 2.06 2.00 194,400 2.01 1.52
11-06-03 2.11 2.11 1.93 652,100 2.02 1.53
11-06-02 2.14 2.14 2.11 174,100 2.11 1.59
11-06-01 2.16 2.18 2.13 145,400 2.15 1.63
11-05-31 2.20 2.24 2.15 128,800 2.18 1.65
11-05-27 2.15 2.20 2.12 137,900 2.20 1.66
Date Open High Low Vol Cls adjCls
11-05-26 2.16 2.20 2.08 235,800 2.15 1.63
11-05-25 2.20 2.21 2.16 102,700 2.17 1.64
11-05-24 2.15 2.20 2.15 119,000 2.19 1.66
11-05-23 2.07 2.15 2.05 183,800 2.13 1.61
11-05-20 2.25 2.25 2.10 293,800 2.10 1.59
11-05-19 2.18 2.25 2.18 81,800 2.25 1.70
11-05-18 2.16 2.22 2.15 94,000 2.20 1.66
11-05-17 2.15 2.19 2.13 86,400 2.16 1.63
11-05-16 2.23 2.30 2.15 341,500 2.17 1.64
Date Open High Low Vol Cls adjCls
11-05-13 2.30 2.36 2.22 150,700 2.24 1.69
11-05-12 2.34 2.38 2.30 144,400 2.30 1.74
11-05-11 2.35 2.39 2.34 60,200 2.36 1.78
11-05-10 2.37 2.40 2.35 152,700 2.35 1.78
11-05-09 2.41 2.44 2.36 71,800 2.36 1.78
11-05-06 2.46 2.46 2.38 83,000 2.40 1.81
11-05-05 2.50 2.50 2.40 104,400 2.43 1.84
11-05-04 2.52 2.56 2.39 245,000 2.50 1.89
11-05-03 2.54 2.55 2.43 72,200 2.46 1.86
Date Open High Low Vol Cls adjCls
11-05-02 2.54 2.55 2.53 95,000 2.55 1.93
11-04-29 2.50 2.53 2.49 140,000 2.53 1.91
11-04-28 2.45 2.50 2.44 111,200 2.50 1.89
11-04-27 2.38 2.48 2.38 82,900 2.44 1.84
11-04-26 2.40 2.40 2.38 55,700 2.38 1.80
11-04-25 2.38 2.40 2.36 140,700 2.39 1.81
11-04-21 2.39 2.40 2.36 76,200 2.38 1.80
11-04-20 2.37 2.42 2.37 131,400 2.39 1.81
11-04-19 2.35 2.38 2.35 64,800 2.36 1.78
Date Open High Low Vol Cls adjCls
11-04-18 2.36 2.36 2.32 55,800 2.35 1.78
11-04-15 2.31 2.38 2.30 76,400 2.38 1.80
11-04-14 2.34 2.35 2.30 76,700 2.32 1.75
11-04-13 2.35 2.38 2.35 64,200 2.36 1.78
11-04-12 2.35 2.36 2.33 62,800 2.35 1.78
11-04-11 2.37 2.37 2.35 57,300 2.35 1.78
11-04-08 2.38 2.39 2.36 73,600 2.37 1.79
11-04-07 2.38 2.39 2.37 59,200 2.37 1.79
11-04-06 2.40 2.40 2.36 77,400 2.37 1.79
Date Open High Low Vol Cls adjCls
11-04-05 2.42 2.42 2.38 70,200 2.39 1.81
11-04-04 2.39 2.42 2.38 116,300 2.41 1.82
11-04-01 2.36 2.43 2.36 144,600 2.40 1.81
11-03-31 2.36 2.37 2.35 113,400 2.37 1.79
11-03-30 2.38 2.39 2.34 107,300 2.37 1.79
11-03-29 2.35 2.40 2.35 125,200 2.37 1.79
11-03-28 2.40 2.40 2.36 100,300 2.36 1.78
11-03-25 2.42 2.44 2.38 104,500 2.40 1.81
11-03-24 2.47 2.47 2.41 52,500 2.43 1.84
Date Open High Low Vol Cls adjCls
11-03-23 2.43 2.47 2.40 90,200 2.47 1.87
11-03-22 2.43 2.44 2.42 65,700 2.43 1.84
11-03-21 2.46 2.46 2.43 84,800 2.43 1.84
11-03-18 2.44 2.44 2.40 60,100 2.43 1.84
11-03-17 2.39 2.42 2.37 114,000 2.41 1.82
11-03-16 2.40 2.41 2.34 181,700 2.34 1.77
11-03-15 2.18 2.36 2.17 259,800 2.33 1.76
11-03-14 2.43 2.45 2.35 216,400 2.38 1.80
11-03-11 2.49 2.49 2.43 162,300 2.45 1.85
Date Open High Low Vol Cls adjCls
11-03-10 2.57 2.57 2.50 193,800 2.50 1.89
11-03-09 2.58 2.60 2.55 138,700 2.58 1.95
11-03-08 2.54 2.58 2.51 207,700 2.58 1.95
11-03-07 2.55 2.55 2.52 147,800 2.54 1.92
11-03-04 2.65 2.66 2.54 173,300 2.57 1.94
11-03-03 2.58 2.67 2.57 323,500 2.66 2.01
11-03-02 2.55 2.58 2.53 209,800 2.57 1.94
11-03-01 2.53 2.56 2.50 127,500 2.54 1.92
11-02-28 2.54 2.55 2.50 132,200 2.53 1.91
Date Open High Low Vol Cls adjCls
11-02-25 2.48 2.54 2.46 149,200 2.53 1.91
11-02-24 2.52 2.52 2.45 199,100 2.45 1.85
11-02-23 2.52 2.53 2.50 181,700 2.50 1.89
11-02-22 2.61 2.62 2.51 355,800 2.53 1.91
11-02-18 2.63 2.68 2.60 339,100 2.66 2.01
11-02-17 2.60 2.65 2.60 364,200 2.63 1.99
11-02-16 2.59 2.65 2.57 549,600 2.62 1.98
11-02-15 2.56 2.57 2.52 138,400 2.57 1.94
11-02-14 2.51 2.60 2.50 222,700 2.56 1.93
Date Open High Low Vol Cls adjCls
11-02-11 2.52 2.53 2.50 153,100 2.52 1.90
11-02-10 2.63 2.63 2.53 191,800 2.54 1.92
11-02-09 2.62 2.66 2.60 378,900 2.63 1.99
11-02-08 2.65 2.65 2.58 264,100 2.61 1.97
11-02-07 2.55 2.67 2.55 477,600 2.62 1.98
11-02-04 2.50 2.57 2.50 211,600 2.55 1.93
11-02-03 2.57 2.57 2.50 135,800 2.50 1.89
11-02-02 2.53 2.55 2.52 134,600 2.54 1.92
11-02-01 2.60 2.60 2.51 137,000 2.53 1.91
Date Open High Low Vol Cls adjCls
11-01-31 2.60 2.60 2.51 203,100 2.52 1.90
11-01-28 2.59 2.62 2.55 285,500 2.55 1.93
11-01-27 2.54 2.62 2.54 224,600 2.57 1.94
11-01-26 2.52 2.54 2.50 261,600 2.53 1.91
11-01-25 2.55 2.56 2.51 208,100 2.51 1.90
11-01-24 2.53 2.55 2.50 252,300 2.55 1.93
11-01-21 2.57 2.60 2.52 258,200 2.52 1.90
11-01-20 2.65 2.65 2.53 283,100 2.54 1.92
11-01-19 2.69 2.69 2.63 150,300 2.64 2.00
Date Open High Low Vol Cls adjCls
11-01-18 2.65 2.65 2.62 243,700 2.65 2.00
11-01-14 2.62 2.66 2.60 270,900 2.65 2.00
11-01-13 2.59 2.61 2.56 173,200 2.60 1.97
11-01-12 2.57 2.58 2.52 255,300 2.58 1.95
11-01-11 2.62 2.62 2.52 318,600 2.57 1.94
11-01-10 2.66 2.66 2.61 296,000 2.62 1.98
11-01-07 2.63 2.65 2.60 371,500 2.63 1.99
11-01-06 2.60 2.62 2.56 594,400 2.62 1.98
11-01-05 2.58 2.60 2.51 475,800 2.51 1.90
Date Open High Low Vol Cls adjCls
11-01-04 2.47 2.59 2.46 1,037,000 2.57 1.94
11-01-03 2.40 2.47 2.37 717,800 2.40 1.81
10-12-31 2.17 2.37 2.15 870,300 2.36 1.78
10-12-30 2.10 2.17 2.07 929,200 2.17 1.64
10-12-29 2.02 2.10 2.02 401,700 2.10 1.59
10-12-28 2.02 2.05 2.02 288,700 2.05 1.55
10-12-27 2.03 2.04 2.01 289,800 2.01 1.52
10-12-23 2.04 2.05 2.03 209,600 2.03 1.53
10-12-22 2.03 2.05 2.03 228,500 2.03 1.53
Date Open High Low Vol Cls adjCls
10-12-21 2.03 2.06 2.02 821,800 2.04 1.54
10-12-20 2.03 2.05 2.02 291,400 2.04 1.54
10-12-17 2.04 2.05 2.01 259,100 2.02 1.53
10-12-16 2.10 2.10 2.03 203,600 2.06 1.56
10-12-15 2.01 2.10 2.01 553,700 2.09 1.58
10-12-14 2.10 2.11 2.00 1,624,100 2.00 1.51
10-12-13 2.10 2.11 2.08 522,600 2.11 1.59
10-12-10 2.08 2.11 2.08 340,600 2.10 1.59
10-12-09 2.08 2.11 2.08 304,900 2.08 1.57
Date Open High Low Vol Cls adjCls
10-12-08 2.10 2.12 2.08 306,900 2.08 1.57
10-12-07 2.10 2.12 2.09 352,400 2.10 1.59
10-12-06 2.12 2.15 2.09 298,500 2.10 1.59
10-12-03 2.15 2.17 2.11 306,100 2.12 1.60
10-12-02 2.06 2.13 2.06 268,100 2.13 1.61
10-12-01 2.08 2.12 2.05 346,100 2.07 1.56
10-11-30 2.10 2.12 2.04 573,400 2.08 1.57
10-11-29 2.15 2.16 2.07 446,400 2.10 1.59
10-11-26 2.15 2.19 2.15 126,400 2.16 1.63
Date Open High Low Vol Cls adjCls
10-11-24 2.19 2.19 2.16 154,400 2.16 1.63
10-11-23 2.20 2.20 2.18 137,000 2.20 1.66
10-11-22 2.20 2.22 2.18 119,500 2.20 1.66
10-11-19 2.17 2.22 2.17 134,000 2.20 1.66
10-11-18 2.25 2.25 2.17 515,000 2.17 1.64
10-11-17 2.23 2.25 2.23 46,100 2.24 1.69
10-11-16 2.22 2.24 2.20 180,200 2.22 1.68
10-11-15 2.20 2.26 2.20 113,300 2.22 1.68
10-11-12 2.21 2.23 2.20 186,900 2.20 1.66
Date Open High Low Vol Cls adjCls
10-11-11 2.26 2.27 2.20 259,400 2.24 1.69
10-11-10 2.30 2.31 2.22 370,200 2.29 1.73
10-11-09 2.34 2.35 2.30 379,800 2.32 1.75
10-11-08 2.35 2.38 2.32 222,100 2.38 1.80
10-11-05 2.38 2.40 2.35 146,300 2.39 1.81
10-11-04 2.33 2.38 2.33 184,700 2.38 1.80
10-11-03 2.30 2.35 2.30 274,900 2.31 1.75
10-11-02 2.32 2.33 2.28 310,100 2.30 1.74
10-11-01 2.33 2.33 2.30 162,800 2.32 1.75
Date Open High Low Vol Cls adjCls
10-10-29 2.39 2.39 2.31 218,000 2.33 1.76
10-10-28 2.39 2.39 2.36 144,800 2.39 1.81
10-10-27 2.33 2.39 2.33 142,200 2.39 1.81
10-10-26 2.32 2.35 2.31 122,300 2.33 1.76
10-10-25 2.31 2.37 2.29 201,500 2.32 1.75
10-10-22 2.25 2.31 2.25 219,600 2.31 1.75
10-10-21 2.31 2.33 2.27 370,200 2.27 1.72
10-10-20 2.32 2.38 2.30 252,400 2.32 1.75
10-10-19 2.35 2.36 2.31 122,300 2.35 1.78
Date Open High Low Vol Cls adjCls
10-10-18 2.40 2.40 2.36 91,800 2.39 1.81
10-10-15 2.40 2.40 2.36 225,900 2.40 1.81
10-10-14 2.39 2.40 2.38 137,900 2.40 1.81
10-10-13 2.38 2.40 2.36 261,400 2.38 1.80
10-10-12 2.35 2.38 2.34 132,200 2.38 1.80
10-10-11 2.30 2.36 2.30 258,400 2.33 1.76
10-10-08 2.32 2.32 2.30 203,700 2.30 1.74
10-10-07 2.32 2.37 2.15 524,900 2.32 1.75
10-10-06 2.40 2.41 2.37 145,300 2.40 1.81
Date Open High Low Vol Cls adjCls
10-10-05 2.40 2.43 2.39 196,200 2.41 1.82
10-10-04 2.49 2.49 2.40 315,200 2.41 1.82
10-10-01 2.47 2.50 2.45 129,300 2.49 1.88
10-09-30 2.48 2.48 2.45 75,600 2.48 1.87
10-09-29 2.44 2.52 2.42 218,900 2.47 1.87
10-09-28 2.45 2.47 2.43 82,700 2.47 1.87
10-09-27 2.48 2.49 2.40 127,900 2.47 1.87
10-09-24 2.44 2.48 2.41 162,600 2.48 1.87
10-09-23 2.44 2.47 2.41 107,700 2.46 1.86
Date Open High Low Vol Cls adjCls
10-09-22 2.43 2.45 2.41 68,300 2.44 1.84
10-09-21 2.45 2.45 2.41 79,800 2.41 1.82
10-09-20 2.38 2.46 2.38 226,600 2.46 1.86
10-09-17 2.47 2.53 2.38 457,200 2.38 1.80
10-09-16 2.55 2.55 2.49 102,400 2.49 1.88
10-09-15 2.53 2.63 2.49 300,100 2.55 1.93
10-09-14 2.44 2.56 2.43 324,900 2.53 1.91
10-09-13 2.41 2.45 2.41 219,100 2.45 1.85
10-09-10 2.42 2.44 2.41 93,100 2.42 1.83
Date Open High Low Vol Cls adjCls
10-09-09 2.40 2.43 2.40 208,000 2.42 1.83
10-09-08 2.42 2.43 2.40 72,000 2.40 1.81
10-09-07 2.45 2.45 2.42 152,300 2.44 1.84
10-09-03 2.42 2.45 2.42 193,400 2.45 1.85
10-09-02 2.38 2.43 2.36 139,200 2.41 1.82
10-09-01 2.42 2.43 2.39 197,400 2.40 1.81
10-08-31 2.41 2.42 2.38 149,700 2.42 1.83
10-08-30 2.40 2.42 2.38 86,000 2.40 1.81
10-08-27 2.38 2.43 2.38 104,100 2.40 1.81
Date Open High Low Vol Cls adjCls
10-08-26 2.40 2.42 2.33 169,800 2.41 1.82
10-08-25 2.33 2.43 2.33 138,000 2.41 1.82
10-08-24 2.42 2.43 2.37 199,700 2.42 1.83
10-08-23 2.38 2.43 2.34 339,300 2.41 1.82
10-08-20 2.39 2.39 2.31 256,800 2.32 1.75
10-08-19 2.36 2.39 2.33 230,900 2.34 1.77
10-08-18 2.39 2.40 2.30 311,900 2.39 1.81
10-08-17 2.33 2.40 2.33 604,900 2.40 1.81
10-08-16 2.39 2.42 2.33 365,600 2.38 1.80
Date Open High Low Vol Cls adjCls
10-08-13 2.41 2.44 2.37 291,900 2.42 1.83
10-08-12 2.45 2.58 2.40 362,100 2.44 1.84
10-08-11 2.46 2.63 2.42 488,500 2.47 1.87
10-08-10 2.68 2.68 2.40 1,192,000 2.48 1.87
10-08-09 2.75 2.81 2.68 483,900 2.78 2.10
10-08-06 2.88 2.88 2.75 321,200 2.78 2.10
10-08-05 2.90 2.90 2.82 320,600 2.89 2.18
10-08-04 2.85 2.97 2.85 406,600 2.88 2.18
10-08-03 3.10 3.10 3.05 507,100 3.07 2.13
Date Open High Low Vol Cls adjCls
10-08-02 3.08 3.10 3.05 279,100 3.10 2.15
10-07-30 3.03 3.07 3.03 296,800 3.06 2.12
10-07-29 3.07 3.07 3.02 307,700 3.02 2.10
10-07-28 3.05 3.07 3.02 249,600 3.04 2.11
10-07-27 3.07 3.07 3.01 221,600 3.04 2.11
10-07-26 3.00 3.07 2.99 567,300 3.07 2.13
10-07-23 3.00 3.00 2.98 116,800 3.00 2.08
10-07-22 2.98 3.03 2.95 284,300 3.01 2.09
10-07-21 3.00 3.01 2.98 139,200 2.98 2.07
Date Open High Low Vol Cls adjCls
10-07-20 2.93 3.00 2.93 120,800 3.00 2.08
10-07-19 3.02 3.02 2.93 260,900 2.97 2.06
10-07-16 3.00 3.01 2.98 84,500 3.01 2.09
10-07-15 2.96 3.03 2.96 161,000 3.01 2.09
10-07-14 3.00 3.02 2.95 206,900 2.96 2.06
10-07-13 2.91 2.98 2.91 97,200 2.98 2.07
10-07-12 2.92 2.96 2.91 89,600 2.92 2.03
10-07-09 2.92 2.92 2.90 205,000 2.92 2.03
10-07-08 2.87 2.92 2.87 248,300 2.90 2.01
Date Open High Low Vol Cls adjCls
10-07-07 2.85 2.90 2.83 221,900 2.89 2.01
10-07-06 2.90 2.93 2.85 87,900 2.86 1.99
10-07-02 2.83 2.92 2.83 79,100 2.88 2.00
10-07-01 2.91 2.92 2.81 342,300 2.82 1.96
10-06-30 2.98 3.00 2.91 288,400 2.91 2.02
10-06-29 2.98 3.03 2.98 195,600 2.98 2.07
10-06-28 3.02 3.03 2.99 145,700 2.99 2.08
10-06-25 3.02 3.04 3.00 249,500 3.02 2.10
10-06-24 3.07 3.08 3.00 193,400 3.00 2.08
Date Open High Low Vol Cls adjCls
10-06-23 3.05 3.10 3.01 117,200 3.07 2.13
10-06-22 3.10 3.10 3.03 122,400 3.04 2.11
10-06-21 3.13 3.13 3.03 123,600 3.11 2.16
10-06-18 3.10 3.10 3.05 126,700 3.07 2.13
10-06-17 3.15 3.15 3.06 175,200 3.08 2.14
10-06-16 3.12 3.12 3.02 175,600 3.07 2.13
10-06-15 3.00 3.12 2.99 418,600 3.11 2.16
10-06-14 3.00 3.04 2.97 148,400 3.01 2.09
10-06-11 3.00 3.04 2.96 207,100 3.01 2.09
Date Open High Low Vol Cls adjCls
10-06-10 2.97 3.02 2.95 204,400 3.02 2.10
10-06-09 2.99 3.02 2.96 180,200 2.97 2.06
10-06-08 2.95 3.04 2.93 560,500 2.97 2.06
10-06-07 3.02 3.05 2.95 340,500 2.95 2.05
10-06-04 3.02 3.12 3.01 474,000 3.05 2.12
10-06-03 3.00 3.02 2.97 162,100 3.02 2.10
10-06-02 3.00 3.04 2.95 224,700 3.03 2.10
10-06-01 3.00 3.08 3.00 168,400 3.01 2.09
10-05-28 3.12 3.12 3.01 201,300 3.05 2.12
Date Open High Low Vol Cls adjCls
10-05-27 3.08 3.13 3.01 442,600 3.12 2.17
10-05-26 3.20 3.20 3.01 586,100 3.04 2.11
10-05-25 3.04 3.19 2.92 1,117,700 3.13 2.17
10-05-24 3.08 3.22 2.98 3,502,900 3.07 2.13
10-05-21 2.78 2.82 2.72 454,400 2.78 1.93
10-05-20 2.77 2.81 2.70 1,174,900 2.75 1.91
10-05-19 2.79 2.80 2.68 325,300 2.77 1.92
10-05-18 2.81 2.82 2.75 371,000 2.78 1.93
10-05-17 2.82 2.82 2.80 341,800 2.80 1.94
Date Open High Low Vol Cls adjCls
10-05-14 2.79 2.85 2.77 195,800 2.85 1.98
10-05-13 2.86 2.87 2.77 356,600 2.80 1.94
10-05-12 2.84 2.92 2.80 310,300 2.86 1.99
10-05-11 2.90 2.92 2.85 197,500 2.88 2.00
10-05-10 2.98 2.98 2.84 322,200 2.88 2.00
10-05-07 2.85 2.93 2.66 362,900 2.82 1.96
10-05-06 3.03 3.03 2.67 1,387,300 2.85 1.98
10-05-05 3.09 3.09 2.98 446,300 3.03 2.10
10-05-04 3.08 3.10 3.02 409,600 3.04 2.11
Date Open High Low Vol Cls adjCls
10-05-03 3.12 3.13 3.07 262,300 3.12 2.17
10-04-30 3.20 3.20 3.12 403,000 3.13 2.17
10-04-29 3.17 3.19 3.13 170,000 3.18 2.21
10-04-28 3.22 3.22 3.14 261,800 3.17 2.20
10-04-27 3.24 3.24 3.16 180,900 3.19 2.21
10-04-26 3.18 3.24 3.15 263,300 3.22 2.24
10-04-23 3.12 3.20 3.10 267,400 3.19 2.21
10-04-22 3.15 3.15 3.10 230,600 3.15 2.19
10-04-21 3.13 3.16 3.12 227,800 3.15 2.19
Date Open High Low Vol Cls adjCls
10-04-20 3.15 3.17 3.12 363,700 3.17 2.20
10-04-19 3.17 3.17 3.13 160,200 3.15 2.19
10-04-16 3.20 3.25 3.15 227,700 3.22 2.24
10-04-15 3.25 3.28 3.19 248,000 3.21 2.23
10-04-14 3.23 3.25 3.20 261,100 3.25 2.26
10-04-13 3.22 3.22 3.13 248,100 3.20 2.22
10-04-12 3.13 3.22 3.13 456,000 3.20 2.22
10-04-09 3.14 3.19 3.01 173,000 3.18 2.21
10-04-08 3.15 3.16 3.06 298,400 3.15 2.19
Date Open High Low Vol Cls adjCls
10-04-07 3.15 3.17 3.05 407,700 3.13 2.17
10-04-06 3.12 3.17 3.12 242,900 3.15 2.19
10-04-05 3.09 3.16 3.08 183,400 3.14 2.18
10-04-01 3.13 3.15 3.09 220,600 3.09 2.15
10-03-31 3.13 3.14 3.11 178,400 3.12 2.17
10-03-30 3.09 3.19 3.07 354,600 3.15 2.19
10-03-29 3.08 3.10 3.04 198,900 3.08 2.14
10-03-26 3.05 3.10 3.04 247,900 3.05 2.12
10-03-25 3.04 3.07 3.03 334,500 3.03 2.10
Date Open High Low Vol Cls adjCls
10-03-24 3.05 3.06 3.03 251,800 3.05 2.12
10-03-23 3.04 3.05 3.02 154,100 3.03 2.10
10-03-22 3.05 3.05 3.00 91,000 3.04 2.11
10-03-19 3.05 3.05 2.95 229,000 3.05 2.12
10-03-18 2.99 3.01 2.96 277,700 2.99 2.08
10-03-17 3.00 3.02 2.90 474,800 3.01 2.09
10-03-16 3.01 3.03 2.98 222,300 3.00 2.08
10-03-15 3.05 3.05 2.98 254,100 3.00 2.08
10-03-12 3.05 3.05 3.03 311,400 3.03 2.10
Date Open High Low Vol Cls adjCls
10-03-11 3.04 3.05 3.02 290,200 3.03 2.10
10-03-10 3.00 3.05 3.00 207,700 3.05 2.12
10-03-09 3.00 3.05 2.99 216,300 3.02 2.10
10-03-08 3.02 3.03 2.99 191,600 3.00 2.08
10-03-05 3.00 3.05 2.95 354,100 3.03 2.10
10-03-04 3.05 3.06 3.00 184,200 3.01 2.09
10-03-03 3.05 3.06 3.01 237,700 3.04 2.11
10-03-02 2.95 3.05 2.95 409,800 3.01 2.09
10-03-01 2.96 3.00 2.95 442,400 3.00 2.08
Date Open High Low Vol Cls adjCls
10-02-26 2.83 2.93 2.83 254,600 2.93 2.03
10-02-25 2.82 2.86 2.78 393,900 2.81 1.95
10-02-24 2.80 2.93 2.75 194,700 2.88 2.00
10-02-23 2.85 2.91 2.84 257,400 2.90 2.01
10-02-22 2.94 2.96 2.84 325,300 2.89 2.01
10-02-19 2.90 2.96 2.85 656,400 2.90 2.01
10-02-18 3.00 3.01 2.90 353,700 2.95 2.05
10-02-17 3.00 3.01 2.98 213,600 3.01 2.09
10-02-16 3.00 3.00 2.96 198,400 3.00 2.08
Date Open High Low Vol Cls adjCls
10-02-12 3.03 3.03 2.94 107,300 2.96 2.06
10-02-11 3.02 3.03 2.97 157,700 3.03 2.10
10-02-10 2.91 3.03 2.90 229,200 2.98 2.07
10-02-09 3.05 3.06 2.85 314,100 2.93 2.03
10-02-08 2.79 3.12 2.72 595,900 2.95 2.05
10-02-05 2.81 2.83 2.76 335,000 2.76 1.92
10-02-04 2.93 2.96 2.78 373,200 2.78 1.93
10-02-03 2.98 3.00 2.91 177,400 2.96 2.06
10-02-02 2.95 2.99 2.94 230,200 2.98 2.07
Date Open High Low Vol Cls adjCls
10-02-01 2.95 2.99 2.94 87,900 2.98 2.07
10-01-29 2.91 3.00 2.91 120,900 2.97 2.06
10-01-28 3.00 3.00 2.94 142,100 2.94 2.04
10-01-27 2.90 2.99 2.90 88,900 2.99 2.08
10-01-26 2.90 3.01 2.89 392,200 2.90 2.01
10-01-25 3.12 3.13 2.90 374,200 2.92 2.03
10-01-22 3.04 3.04 2.99 329,900 3.00 2.08
10-01-21 3.08 3.11 3.04 169,100 3.04 2.11
10-01-20 3.15 3.17 3.05 384,000 3.11 2.16
Date Open High Low Vol Cls adjCls
10-01-19 3.15 3.20 3.12 209,500 3.14 2.18
10-01-15 3.14 3.20 3.09 362,800 3.16 2.19
10-01-14 3.06 3.14 3.05 246,700 3.10 2.15
10-01-13 3.02 3.09 3.02 189,300 3.05 2.12
10-01-12 3.02 3.07 3.02 118,500 3.05 2.12
10-01-11 3.05 3.09 3.05 133,800 3.08 2.14
10-01-08 3.05 3.08 3.02 214,600 3.08 2.14
10-01-07 3.13 3.14 3.08 361,200 3.09 2.15
10-01-06 3.16 3.17 3.13 134,500 3.16 2.19
Date Open High Low Vol Cls adjCls
10-01-05 3.19 3.19 3.10 235,900 3.17 2.20
10-01-04 2.87 3.16 2.80 725,300 3.16 2.19
09-12-31 2.83 2.92 2.77 548,600 2.77 1.92
09-12-30 3.00 3.01 2.76 1,207,900 2.83 1.96
09-12-29 3.16 3.22 3.00 324,400 3.00 2.08
09-12-28 3.18 3.20 3.15 186,200 3.16 2.19
09-12-24 3.20 3.20 3.15 109,600 3.18 2.21
09-12-23 3.24 3.24 3.15 204,700 3.20 2.22
09-12-22 3.20 3.24 3.08 465,400 3.22 2.24
Date Open High Low Vol Cls adjCls
09-12-21 3.05 3.19 3.05 609,000 3.15 2.19
09-12-18 3.04 3.05 3.01 186,100 3.03 2.10
09-12-17 3.00 3.04 2.99 274,900 3.01 2.09
09-12-16 3.00 3.04 2.99 303,300 3.01 2.09
09-12-15 2.94 3.03 2.90 333,300 3.03 2.10
09-12-14 3.00 3.00 2.90 390,800 2.94 2.04
09-12-11 2.90 2.99 2.87 414,600 2.99 2.08
09-12-10 2.90 2.90 2.85 466,600 2.87 1.99
09-12-09 2.91 2.92 2.57 328,300 2.87 1.99
Date Open High Low Vol Cls adjCls
09-12-08 2.85 2.86 2.78 297,900 2.86 1.99
09-12-07 2.91 2.94 2.85 166,100 2.86 1.99
09-12-04 2.93 2.93 2.84 301,300 2.89 2.01
09-12-03 2.87 2.93 2.85 607,800 2.88 2.00
09-12-02 2.75 2.86 2.74 606,800 2.86 1.99
09-12-01 2.63 2.75 2.60 384,300 2.75 1.91
09-11-30 2.64 2.65 2.58 322,600 2.61 1.81
09-11-27 2.45 2.64 2.44 279,300 2.58 1.79
09-11-25 2.50 2.53 2.45 230,600 2.52 1.75
Date Open High Low Vol Cls adjCls
09-11-24 2.39 2.54 2.39 391,200 2.47 1.71
09-11-23 2.30 2.45 2.30 403,700 2.44 1.69
09-11-20 2.32 2.32 2.25 605,000 2.28 1.58
09-11-19 2.38 2.40 2.25 992,600 2.29 1.59
09-11-18 2.37 2.42 2.29 645,200 2.30 1.60
09-11-17 2.46 2.54 2.39 494,300 2.42 1.68
09-11-16 2.50 2.65 2.42 2,835,600 2.46 1.71
09-11-13 2.18 2.44 2.18 727,700 2.43 1.69
09-11-12 2.39 2.45 2.16 833,400 2.18 1.51
Date Open High Low Vol Cls adjCls
09-11-11 2.37 2.45 2.37 949,300 2.40 1.67
09-11-10 2.48 2.49 2.38 580,800 2.40 1.67
09-11-09 2.48 2.48 2.44 767,900 2.46 1.71
09-11-06 2.47 2.49 2.41 538,300 2.43 1.69
09-11-05 2.45 2.50 2.43 649,200 2.47 1.71
09-11-04 2.57 2.59 2.46 624,100 2.47 1.71
09-11-03 2.55 2.55 2.46 857,300 2.49 1.73
09-11-02 2.59 2.71 2.58 697,900 2.68 1.86
09-10-30 2.76 2.77 2.63 778,900 2.64 1.83
Date Open High Low Vol Cls adjCls
09-10-29 2.92 2.92 2.74 867,300 2.79 1.94
09-10-28 2.89 2.91 2.86 762,500 2.90 2.01
09-10-27 3.00 3.00 2.90 225,500 2.93 2.03
09-10-26 2.98 2.98 2.90 416,100 2.90 2.01
09-10-23 2.97 3.02 2.90 396,100 2.90 2.01
09-10-22 2.95 3.00 2.92 397,800 2.97 2.06
09-10-21 3.00 3.04 2.97 274,500 3.00 2.08
09-10-20 3.02 3.05 2.96 251,400 3.01 2.09
09-10-19 2.99 3.01 2.91 663,100 3.01 2.09
Date Open High Low Vol Cls adjCls
09-10-16 3.07 3.07 2.99 560,700 2.99 2.08
09-10-15 3.06 3.10 3.05 342,900 3.07 2.13
09-10-14 3.10 3.11 3.05 447,300 3.09 2.15
09-10-13 3.12 3.17 3.06 279,900 3.06 2.12
09-10-12 3.23 3.24 3.08 215,800 3.09 2.15
09-10-09 3.13 3.17 3.09 385,200 3.10 2.15
09-10-08 3.15 3.19 3.05 386,400 3.14 2.18
09-10-07 3.16 3.24 3.15 315,500 3.15 2.19
09-10-06 3.20 3.28 3.19 457,100 3.19 2.21
Date Open High Low Vol Cls adjCls
09-10-05 3.05 3.21 3.05 468,000 3.18 2.21
09-10-02 3.03 3.10 2.98 1,347,200 3.05 2.12
09-10-01 3.30 3.32 3.05 498,400 3.08 2.14
09-09-30 3.30 3.37 3.29 174,800 3.33 2.31
09-09-29 3.25 3.32 3.25 180,600 3.28 2.28
09-09-28 3.31 3.34 3.25 257,000 3.25 2.26
09-09-25 3.30 3.35 3.23 226,300 3.31 2.30
09-09-24 3.34 3.35 3.30 315,300 3.30 2.29
09-09-23 3.37 3.39 3.33 174,300 3.34 2.32
Date Open High Low Vol Cls adjCls
09-09-22 3.31 3.37 3.31 142,900 3.37 2.34
09-09-21 3.30 3.36 3.25 217,200 3.30 2.29
09-09-18 3.33 3.35 3.30 201,500 3.35 2.33
09-09-17 3.34 3.39 3.30 248,300 3.30 2.29
09-09-16 3.30 3.40 3.30 423,200 3.34 2.32
09-09-15 3.40 3.45 3.31 456,700 3.31 2.30
09-09-14 3.42 3.45 3.35 258,600 3.40 2.36
09-09-11 3.47 3.50 3.45 245,500 3.50 2.43
09-09-10 3.42 3.48 3.40 215,000 3.48 2.42
Date Open High Low Vol Cls adjCls
09-09-09 3.33 3.49 3.33 304,900 3.43 2.38
09-09-08 3.50 3.50 3.36 317,500 3.39 2.35
09-09-04 3.45 3.50 3.39 307,700 3.39 2.35
09-09-03 3.39 3.54 3.39 215,800 3.40 2.36
09-09-02 3.44 3.47 3.36 421,500 3.43 2.38
09-09-01 3.47 3.54 3.43 781,200 3.46 2.40
09-08-31 3.58 3.58 3.42 492,500 3.49 2.42
09-08-28 3.30 3.55 3.25 1,287,100 3.52 2.44
09-08-27 3.22 3.32 3.13 772,300 3.26 2.26
Date Open High Low Vol Cls adjCls
09-08-26 3.15 3.21 3.09 868,800 3.20 2.22
09-08-25 2.96 3.18 2.96 2,110,800 3.15 2.19
09-08-24 3.33 3.36 2.91 2,303,000 2.94 2.04
09-08-21 3.31 3.37 3.31 347,400 3.35 2.33
09-08-20 3.35 3.39 3.30 432,000 3.31 2.30
09-08-19 3.35 3.39 3.33 302,600 3.39 2.35
09-08-18 3.33 3.45 3.30 335,700 3.37 2.34
09-08-17 3.47 3.51 3.30 594,400 3.31 2.30
09-08-14 3.51 3.55 3.46 376,900 3.50 2.43
Date Open High Low Vol Cls adjCls
09-08-13 3.48 3.53 3.47 239,600 3.50 2.43
09-08-12 3.35 3.47 3.27 295,800 3.45 2.40
09-08-11 3.47 3.58 3.36 617,800 3.36 2.33
09-08-10 3.60 3.60 3.47 353,800 3.55 2.46
09-08-07 3.37 3.64 3.30 1,231,300 3.54 2.46
09-08-06 3.80 3.80 3.22 2,563,500 3.35 2.33
09-08-05 3.80 3.83 3.70 554,900 3.80 2.64
09-08-04 3.82 3.89 3.78 943,200 3.80 2.64
09-08-03 3.84 3.84 3.79 306,200 3.80 2.64
Date Open High Low Vol Cls adjCls
09-07-31 3.82 3.82 3.76 269,800 3.82 2.65
09-07-30 3.80 3.87 3.79 452,000 3.82 2.65
09-07-29 3.85 3.88 3.79 332,200 3.85 2.67
09-07-28 3.77 3.92 3.76 830,000 3.86 2.68
09-07-27 3.80 3.85 3.80 622,700 3.80 2.64
09-07-24 3.75 3.80 3.72 535,200 3.80 2.64
09-07-23 3.75 3.82 3.70 550,300 3.77 2.62
09-07-22 3.70 3.82 3.70 466,600 3.74 2.60
09-07-21 3.75 3.81 3.73 342,100 3.73 2.59
Date Open High Low Vol Cls adjCls
09-07-20 3.78 3.85 3.74 342,600 3.77 2.62
09-07-17 3.78 3.85 3.74 339,800 3.78 2.62
09-07-16 3.60 3.80 3.50 527,800 3.78 2.62
09-07-15 3.60 3.68 3.57 706,700 3.62 2.51
09-07-14 3.46 3.57 3.46 290,700 3.52 2.44
09-07-13 3.43 3.51 3.32 512,500 3.46 2.40
09-07-10 3.50 3.53 3.45 353,700 3.49 2.42
09-07-09 3.45 3.53 3.40 231,600 3.44 2.39
09-07-08 3.74 3.74 3.30 734,100 3.50 2.43
Date Open High Low Vol Cls adjCls
09-07-07 3.69 3.69 3.50 529,200 3.51 2.44
09-07-06 3.90 3.90 3.58 521,200 3.59 2.49
09-07-02 3.94 3.95 3.59 933,900 3.94 2.74
09-07-01 3.75 3.97 3.71 1,032,300 3.85 2.67
09-06-30 3.55 3.79 3.45 964,800 3.75 2.60
09-06-29 3.43 3.63 3.36 869,400 3.60 2.50
09-06-26 3.22 3.50 3.22 570,900 3.47 2.41
09-06-25 3.17 3.25 3.16 201,600 3.22 2.24
09-06-24 3.13 3.23 3.10 421,700 3.17 2.20
Date Open High Low Vol Cls adjCls
09-06-23 3.16 3.20 2.91 771,500 3.17 2.20
09-06-22 3.13 3.30 3.13 527,600 3.20 2.22
09-06-19 3.31 3.39 3.25 386,300 3.35 2.33
09-06-18 3.13 3.37 3.12 501,400 3.30 2.29
09-06-17 3.52 3.54 3.36 677,000 3.38 2.14
09-06-16 3.60 3.60 3.52 604,800 3.52 2.23
09-06-15 3.54 3.59 3.47 1,050,100 3.59 2.27
09-06-12 3.41 3.56 3.41 628,500 3.54 2.24
09-06-11 3.48 3.60 3.45 503,800 3.52 2.23
Date Open High Low Vol Cls adjCls
09-06-10 3.65 3.65 3.35 1,067,100 3.48 2.20
09-06-09 3.50 3.62 3.50 1,067,900 3.58 2.26
09-06-08 3.33 3.50 3.30 665,400 3.49 2.21
09-06-05 3.34 3.37 3.13 973,900 3.27 2.07
09-06-04 3.20 3.27 3.08 1,266,400 3.25 2.06
09-06-03 3.42 3.42 3.06 1,493,900 3.08 1.95
09-06-02 3.60 3.80 3.36 715,500 3.42 2.16
09-06-01 3.70 3.73 3.26 2,345,800 3.43 2.17
09-05-29 3.25 3.63 3.25 1,255,800 3.63 2.30
Date Open High Low Vol Cls adjCls
09-05-28 3.14 3.24 3.02 688,400 3.23 2.04
09-05-27 3.29 3.29 3.09 519,900 3.10 1.96
09-05-26 3.08 3.22 3.02 645,900 3.22 2.04
09-05-22 3.19 3.20 3.03 545,600 3.03 1.92
09-05-21 3.13 3.16 2.75 1,737,500 3.14 1.99
09-05-20 2.98 3.42 2.97 4,393,800 3.09 1.95
09-05-19 2.88 2.94 2.65 1,885,700 2.89 1.83
09-05-18 2.47 2.69 2.47 663,800 2.59 1.64
09-05-15 2.59 2.61 2.47 469,700 2.47 1.56
Date Open High Low Vol Cls adjCls
09-05-14 2.53 2.64 2.52 391,000 2.52 1.59
09-05-13 2.55 2.62 2.53 272,200 2.53 1.60
09-05-12 2.74 2.74 2.54 668,800 2.55 1.61
09-05-11 2.69 2.85 2.65 192,900 2.69 1.70
09-05-08 2.90 2.90 2.74 236,800 2.77 1.75
09-05-07 2.86 2.91 2.57 497,700 2.72 1.72
09-05-06 2.90 2.95 2.85 319,200 2.91 1.84
09-05-05 2.90 2.90 2.81 218,200 2.84 1.80
09-05-04 2.75 2.90 2.75 911,100 2.90 1.83
Date Open High Low Vol Cls adjCls
09-05-01 2.72 2.74 2.65 294,300 2.73 1.73
09-04-30 2.71 2.73 2.65 385,400 2.71 1.71
09-04-29 2.50 2.70 2.49 526,600 2.61 1.65
09-04-28 2.60 2.61 2.51 346,500 2.53 1.60
09-04-27 2.73 2.73 2.62 578,800 2.64 1.67
09-04-24 2.75 2.79 2.65 299,500 2.74 1.73
09-04-23 2.83 2.83 2.63 525,800 2.75 1.74
09-04-22 2.70 2.82 2.70 202,000 2.81 1.78
09-04-21 2.53 2.81 2.51 501,000 2.76 1.75
Date Open High Low Vol Cls adjCls
09-04-20 2.80 2.85 2.60 369,300 2.63 1.66
09-04-17 2.88 2.89 2.73 666,700 2.88 1.82
09-04-16 2.87 2.90 2.86 321,900 2.89 1.83
09-04-15 2.86 2.96 2.84 1,258,400 2.86 1.81
09-04-14 2.81 2.93 2.81 340,600 2.86 1.81
09-04-13 2.83 2.92 2.80 392,300 2.92 1.85
09-04-09 2.66 2.80 2.66 299,400 2.80 1.77
09-04-08 2.51 2.71 2.50 354,200 2.66 1.68
09-04-07 2.60 2.75 2.52 479,500 2.52 1.59
Date Open High Low Vol Cls adjCls
09-04-06 2.70 2.80 2.60 407,600 2.63 1.66
09-04-03 2.90 2.90 2.68 410,200 2.80 1.77
09-04-02 3.00 3.00 2.84 574,100 2.84 1.80
09-04-01 2.80 2.90 2.61 356,900 2.82 1.78
09-03-31 2.56 2.82 2.52 1,043,200 2.80 1.77
09-03-30 2.69 2.69 2.10 802,700 2.41 1.52
09-03-27 2.91 2.92 2.75 358,700 2.80 1.77
09-03-26 3.15 3.27 2.85 1,265,700 2.97 1.88
09-03-25 2.80 3.12 2.75 1,107,600 3.10 1.96
Date Open High Low Vol Cls adjCls
09-03-24 2.56 2.81 2.54 843,900 2.81 1.78
09-03-23 2.30 2.55 2.28 556,300 2.54 1.61
09-03-20 2.17 2.30 2.17 184,900 2.24 1.42
09-03-19 2.35 2.35 2.15 273,900 2.18 1.38
09-03-18 1.95 2.36 1.91 518,700 2.34 1.48
09-03-17 1.75 1.94 1.75 411,700 1.90 1.20
09-03-16 1.81 1.82 1.78 243,800 1.78 1.13
09-03-13 1.82 1.82 1.71 295,000 1.76 1.11
09-03-12 1.68 1.81 1.68 224,400 1.80 1.14
Date Open High Low Vol Cls adjCls
09-03-11 1.66 1.73 1.66 290,300 1.67 1.06
09-03-10 1.60 1.70 1.56 213,500 1.70 1.08
09-03-09 1.65 1.68 1.59 199,600 1.59 1.01
09-03-06 1.60 1.70 1.53 169,400 1.57 0.99
09-03-05 1.69 1.72 1.52 225,600 1.56 0.99
09-03-04 1.50 1.70 1.50 176,600 1.67 1.06
09-03-03 1.38 1.53 1.38 264,400 1.45 0.92
09-03-02 1.64 1.65 1.42 449,100 1.42 0.90
09-02-27 1.71 1.78 1.65 237,400 1.65 1.04
Date Open High Low Vol Cls adjCls
09-02-26 1.79 1.79 1.72 164,500 1.72 1.09
09-02-25 1.83 1.83 1.68 177,900 1.73 1.09
09-02-24 1.67 1.80 1.67 219,500 1.68 1.06
09-02-23 1.79 1.80 1.63 237,600 1.63 1.03
09-02-20 1.56 1.80 1.55 292,200 1.79 1.13
09-02-19 1.64 1.65 1.57 348,100 1.61 1.02
09-02-18 1.75 1.82 1.67 385,100 1.71 1.08
09-02-17 1.80 1.83 1.75 235,500 1.76 1.11
09-02-13 1.77 1.84 1.77 162,200 1.81 1.15
Date Open High Low Vol Cls adjCls
09-02-12 1.78 1.78 1.70 216,200 1.75 1.11
09-02-11 1.68 1.78 1.67 214,500 1.78 1.13
09-02-10 1.70 1.76 1.68 340,500 1.68 1.06
09-02-09 1.65 1.70 1.61 150,800 1.69 1.07
09-02-06 1.56 1.65 1.55 180,700 1.61 1.02
09-02-05 1.65 1.65 1.57 168,100 1.57 0.99
09-02-04 1.61 1.65 1.50 219,000 1.63 1.03
09-02-03 1.67 1.70 1.55 235,800 1.58 1.00
09-02-02 1.70 1.70 1.65 252,700 1.66 1.05
Date Open High Low Vol Cls adjCls
09-01-30 1.67 1.70 1.60 201,700 1.68 1.06
09-01-29 1.68 1.68 1.60 142,700 1.62 1.02
09-01-28 1.66 1.70 1.64 176,700 1.68 1.06
09-01-27 1.64 1.68 1.57 220,500 1.65 1.04
09-01-26 1.53 1.63 1.40 229,700 1.60 1.01
09-01-23 1.50 1.58 1.38 185,200 1.56 0.99
09-01-22 1.38 1.52 1.38 183,900 1.52 0.96
09-01-21 1.38 1.42 1.36 274,600 1.38 0.87
09-01-20 1.38 1.44 1.32 277,800 1.37 0.87
Date Open High Low Vol Cls adjCls
09-01-16 1.32 1.53 1.32 326,300 1.38 0.87
09-01-15 1.36 1.40 1.36 221,900 1.37 0.87
09-01-14 1.41 1.44 1.36 396,000 1.40 0.89
09-01-13 1.53 1.54 1.42 270,300 1.42 0.90
09-01-12 1.65 1.65 1.50 312,900 1.50 0.95
09-01-09 1.68 1.78 1.62 278,600 1.63 1.03
09-01-08 1.70 1.70 1.60 263,600 1.65 1.04
09-01-07 1.85 1.86 1.68 418,900 1.74 1.10
09-01-06 1.93 1.93 1.80 400,000 1.87 1.18
Date Open High Low Vol Cls adjCls
09-01-05 1.80 1.86 1.74 380,800 1.79 1.13
09-01-02 1.65 1.85 1.61 312,900 1.83 1.16
08-12-31 1.45 1.62 1.43 223,000 1.61 1.02
08-12-30 1.48 1.52 1.45 196,600 1.45 0.92
08-12-29 1.46 1.52 1.45 180,500 1.48 0.94
08-12-26 1.40 1.51 1.40 203,700 1.48 0.94
08-12-24 1.40 1.48 1.40 78,900 1.48 0.94
08-12-23 1.45 1.49 1.45 223,200 1.45 0.92
08-12-22 1.43 1.51 1.43 245,400 1.45 0.92
Date Open High Low Vol Cls adjCls
08-12-19 1.50 1.55 1.45 239,100 1.52 0.96
08-12-18 1.41 1.46 1.37 255,600 1.46 0.92
08-12-17 1.36 1.42 1.30 845,700 1.41 0.89
08-12-16 1.42 1.42 1.35 325,800 1.37 0.87
08-12-15 1.38 1.40 1.31 384,100 1.35 0.85
08-12-12 1.25 1.33 1.20 495,600 1.33 0.84
08-12-11 1.39 1.39 1.22 402,200 1.25 0.79
08-12-10 1.20 1.32 1.20 435,100 1.32 0.84
08-12-09 1.19 1.25 1.11 663,100 1.24 0.78
Date Open High Low Vol Cls adjCls
08-12-08 1.05 1.15 1.05 775,100 1.09 0.69
08-12-05 1.10 1.20 1.00 836,100 1.03 0.65
08-12-04 1.31 1.38 1.08 990,400 1.13 0.71
08-12-03 1.30 1.31 1.25 555,300 1.28 0.81
08-12-02 1.41 1.49 1.28 438,600 1.30 0.82
08-12-01 1.40 1.41 1.30 413,600 1.36 0.86
08-11-28 1.39 1.44 1.36 311,000 1.41 0.89
08-11-26 1.57 1.57 1.36 778,400 1.40 0.89
08-11-25 1.70 1.70 1.36 516,800 1.40 0.89
Date Open High Low Vol Cls adjCls
08-11-24 1.41 1.41 1.29 766,000 1.31 0.83
08-11-21 1.35 1.50 1.33 539,600 1.34 0.85
08-11-20 1.64 1.67 1.31 782,600 1.33 0.84
08-11-19 1.89 1.89 1.67 192,400 1.68 1.06
08-11-18 1.93 1.95 1.79 230,300 1.84 1.16
08-11-17 2.00 2.01 1.90 263,300 1.94 1.23
08-11-14 1.70 2.04 1.67 384,000 2.01 1.27
08-11-13 1.70 1.75 1.64 262,500 1.70 1.08
08-11-12 1.68 1.69 1.65 198,000 1.67 1.06
Date Open High Low Vol Cls adjCls
08-11-11 1.73 1.73 1.68 137,800 1.71 1.08
08-11-10 1.89 1.89 1.70 241,600 1.80 1.14
08-11-07 1.91 1.92 1.87 79,500 1.89 1.20
08-11-06 2.13 2.13 1.87 288,100 1.90 1.20
08-11-05 2.08 2.08 1.92 254,500 1.95 1.23
08-11-04 1.95 2.12 1.80 524,400 2.12 1.34
08-11-03 1.66 2.03 1.66 736,200 1.95 1.23
08-10-31 1.76 1.87 1.67 353,400 1.87 1.18
08-10-30 1.80 1.86 1.70 280,400 1.76 1.11
Date Open High Low Vol Cls adjCls
08-10-29 1.75 1.79 1.64 596,300 1.67 1.06
08-10-28 2.00 2.05 1.61 779,900 1.69 1.07
08-10-27 1.91 1.98 1.91 353,900 1.92 1.21
08-10-24 2.00 2.00 1.91 325,200 1.96 1.24
08-10-23 2.18 2.20 2.00 476,000 2.06 1.30
08-10-22 2.29 2.30 2.18 363,100 2.18 1.38
08-10-21 2.40 2.41 2.31 154,100 2.32 1.47
08-10-20 2.50 2.50 2.28 249,800 2.44 1.54
08-10-17 2.34 2.49 2.31 292,500 2.38 1.51
Date Open High Low Vol Cls adjCls
08-10-16 2.33 2.38 2.25 162,200 2.35 1.49
08-10-15 2.31 2.45 2.31 169,300 2.32 1.47
08-10-14 2.79 2.79 2.38 366,800 2.40 1.52
08-10-13 2.38 2.75 2.38 145,300 2.75 1.74
08-10-10 2.39 2.39 2.20 390,500 2.31 1.46
08-10-09 2.69 2.69 2.35 306,200 2.50 1.58
08-10-08 2.40 2.59 2.30 501,600 2.44 1.54
08-10-07 2.98 2.98 2.35 485,000 2.35 1.49
08-10-06 2.65 2.69 2.50 475,900 2.50 1.58
Date Open High Low Vol Cls adjCls
08-10-03 2.66 2.96 2.66 439,000 2.73 1.73
08-10-02 3.03 3.03 2.82 433,600 2.89 1.83
08-10-01 2.92 3.07 2.85 556,300 3.03 1.92
08-09-30 2.87 3.01 2.85 358,100 2.89 1.83
08-09-29 3.25 3.27 2.80 703,100 2.95 1.87
08-09-26 3.20 3.27 3.05 400,900 3.27 2.07
08-09-25 3.05 3.27 3.02 372,300 3.17 2.01
08-09-24 3.00 3.05 3.00 165,800 3.02 1.91
08-09-23 2.96 3.07 2.90 224,000 2.97 1.88
Date Open High Low Vol Cls adjCls
08-09-22 3.13 3.14 3.00 360,700 3.00 1.90
08-09-19 3.03 3.25 2.97 616,800 3.06 1.94
08-09-18 2.90 3.00 2.62 813,200 2.89 1.83
08-09-17 3.00 3.05 2.81 525,400 2.83 1.79
08-09-16 3.00 3.08 2.98 279,700 3.01 1.90
08-09-15 3.02 3.18 3.00 334,300 3.01 1.90
08-09-12 3.09 3.11 3.00 317,000 3.10 1.96
08-09-11 3.20 3.20 3.00 358,700 3.02 1.91
08-09-10 3.29 3.32 3.10 712,000 3.18 2.01
Date Open High Low Vol Cls adjCls
08-09-09 3.38 3.38 3.00 902,400 3.00 1.90
08-09-08 3.49 3.50 3.30 462,200 3.31 2.09
08-09-05 3.40 3.41 3.30 356,000 3.38 2.14
08-09-04 3.50 3.52 3.40 645,400 3.41 2.16
08-09-03 3.54 3.58 3.49 410,000 3.50 2.21
08-09-02 3.53 3.56 3.48 527,200 3.51 2.22
08-08-29 3.56 3.57 3.49 430,200 3.50 2.21
08-08-28 3.59 3.59 3.55 298,400 3.57 2.26
08-08-27 3.61 3.65 3.56 262,900 3.59 2.27
Date Open High Low Vol Cls adjCls
08-08-26 3.69 3.69 3.55 298,400 3.59 2.27
08-08-25 3.57 3.60 3.56 319,000 3.58 2.26
08-08-22 3.59 3.60 3.55 313,600 3.56 2.25
08-08-21 3.62 3.62 3.56 253,200 3.59 2.27
08-08-20 3.64 3.66 3.56 258,500 3.60 2.28
08-08-19 3.60 3.64 3.58 265,200 3.58 2.26
08-08-18 3.66 3.69 3.60 660,400 3.60 2.28
08-08-15 3.67 3.70 3.60 307,700 3.62 2.29
08-08-14 3.65 3.74 3.60 339,300 3.64 2.30
Date Open High Low Vol Cls adjCls
08-08-13 3.69 3.69 3.51 396,100 3.62 2.29
08-08-12 3.79 3.79 3.60 623,600 3.64 2.30
08-08-11 3.65 3.78 3.65 748,700 3.76 2.38
08-08-08 3.58 3.68 3.48 679,300 3.62 2.29
08-08-07 3.25 3.44 3.25 910,200 3.43 2.17
08-08-06 3.39 3.40 3.19 1,299,300 3.29 2.08
08-08-05 3.18 3.53 2.79 3,719,900 3.38 2.14
08-08-04 3.75 3.77 3.45 1,876,600 3.54 2.24
08-08-01 3.84 3.84 3.65 768,000 3.70 2.34
Date Open High Low Vol Cls adjCls
08-07-31 3.88 3.90 3.73 1,260,400 3.80 2.40
08-07-30 3.95 4.03 3.82 475,000 3.88 2.45
08-07-29 3.94 3.99 3.88 484,200 3.97 2.51
08-07-28 4.07 4.10 3.94 619,000 3.94 2.49
08-07-25 4.11 4.18 3.92 747,900 4.00 2.53
08-07-24 4.00 4.07 3.87 890,500 4.03 2.55
08-07-23 4.10 4.20 4.02 785,700 4.09 2.59
08-07-22 4.20 4.34 4.12 755,700 4.19 2.65
08-07-21 4.33 4.42 4.31 440,200 4.35 2.75
Date Open High Low Vol Cls adjCls
08-07-18 4.23 4.35 4.17 534,100 4.33 2.74
08-07-17 5.00 5.00 4.11 2,435,500 4.36 2.76
08-07-16 5.00 5.00 4.93 344,700 4.98 3.15
08-07-15 5.04 5.05 4.97 567,200 5.00 3.16
08-07-14 5.08 5.13 5.01 375,500 5.02 3.18
08-07-11 5.19 5.19 5.06 267,500 5.10 3.23
08-07-10 5.20 5.22 5.01 391,800 5.10 3.23
08-07-09 5.30 5.37 5.10 593,700 5.20 3.29
08-07-08 5.30 5.45 5.25 1,112,500 5.28 3.34
Date Open High Low Vol Cls adjCls
08-07-07 5.05 5.27 5.00 565,400 5.25 3.32
08-07-03 5.05 5.10 5.00 212,600 5.02 3.18
08-07-02 5.12 5.14 5.06 412,700 5.11 3.23
08-07-01 5.15 5.15 4.95 539,700 5.06 3.20
08-06-30 5.24 5.24 5.05 276,300 5.12 3.24
08-06-27 5.07 5.25 5.00 619,500 5.24 3.32
08-06-26 5.35 5.55 5.00 489,900 5.11 3.23
08-06-25 5.34 5.42 5.31 294,900 5.37 3.40
08-06-24 5.33 5.44 5.31 375,300 5.34 3.38
Date Open High Low Vol Cls adjCls
08-06-23 5.40 5.45 5.15 808,600 5.30 3.35
08-06-20 5.61 5.63 5.40 548,300 5.44 3.44
08-06-19 5.70 5.72 5.62 672,700 5.70 3.61
08-06-18 5.69 5.79 5.60 776,800 5.71 3.61
08-06-17 5.80 5.80 5.61 1,164,100 5.66 3.58
08-06-16 5.62 5.82 5.60 684,800 5.81 3.68
08-06-13 5.60 5.64 5.58 781,400 5.59 3.54
08-06-12 5.63 5.66 5.50 666,200 5.62 3.56
08-06-11 5.89 6.00 5.81 912,800 5.82 3.46
Date Open High Low Vol Cls adjCls
08-06-10 5.92 5.97 5.73 1,204,700 5.96 3.54
08-06-09 6.06 6.08 5.86 592,400 5.89 3.50
08-06-06 6.00 6.05 5.92 919,700 5.99 3.56
08-06-05 6.15 6.18 6.05 1,001,700 6.07 3.61
08-06-04 6.00 6.29 5.90 3,207,300 6.14 3.65
08-06-03 5.84 6.00 5.77 2,940,500 6.00 3.57
08-06-02 5.50 5.80 5.50 1,104,800 5.71 3.40
08-05-30 5.70 5.74 5.46 1,090,000 5.50 3.27
08-05-29 5.90 5.90 5.51 1,128,300 5.67 3.37
Date Open High Low Vol Cls adjCls
08-05-28 5.30 5.87 5.21 2,626,300 5.80 3.45
08-05-27 5.05 5.10 4.94 564,900 5.00 2.97
08-05-23 5.00 5.05 4.91 241,300 5.00 2.97
08-05-22 4.95 5.05 4.95 233,700 5.00 2.97
08-05-21 4.80 4.95 4.80 193,300 4.94 2.94
08-05-20 4.87 4.87 4.80 134,200 4.84 2.88
08-05-19 4.94 4.97 4.81 308,000 4.87 2.90
08-05-16 5.00 5.01 4.82 282,600 4.90 2.91
08-05-15 4.95 5.04 4.95 227,800 4.99 2.97
Date Open High Low Vol Cls adjCls
08-05-14 4.93 4.97 4.88 373,000 4.93 2.93
08-05-13 4.89 4.90 4.78 434,300 4.88 2.90
08-05-12 4.95 4.95 4.85 359,100 4.89 2.91
08-05-09 4.92 4.97 4.83 256,600 4.94 2.94
08-05-08 5.04 5.06 4.93 290,500 4.95 2.94
08-05-07 5.18 5.19 5.00 554,200 5.02 2.98
08-05-06 5.10 5.20 5.08 916,100 5.10 3.03
08-05-05 5.20 5.21 5.07 386,200 5.10 3.03
08-05-02 5.19 5.24 5.10 857,100 5.20 3.09
Date Open High Low Vol Cls adjCls
08-05-01 5.10 5.20 5.01 651,900 5.12 3.04
08-04-30 5.25 5.29 5.01 639,200 5.03 2.99
08-04-29 5.15 5.25 5.08 502,200 5.20 3.09
08-04-28 4.95 5.20 4.92 651,200 5.20 3.09
08-04-25 4.87 4.88 4.81 156,200 4.85 2.88
08-04-24 4.89 4.89 4.81 306,700 4.83 2.87
08-04-23 4.74 4.88 4.73 110,500 4.85 2.88
08-04-22 4.75 4.83 4.73 152,800 4.78 2.84
08-04-21 4.93 4.94 4.70 362,800 4.84 2.88
Date Open High Low Vol Cls adjCls
08-04-18 4.77 4.89 4.70 176,600 4.88 2.90
08-04-17 4.75 4.80 4.72 101,600 4.77 2.84
08-04-16 4.70 4.81 4.62 107,500 4.80 2.85
08-04-15 4.65 4.72 4.55 160,900 4.61 2.74
08-04-14 4.70 4.78 4.60 135,700 4.61 2.74
08-04-11 4.84 4.84 4.67 125,800 4.71 2.80
08-04-10 4.80 4.84 4.74 148,600 4.84 2.88
08-04-09 4.91 4.91 4.72 206,600 4.77 2.84
08-04-08 4.75 4.93 4.75 205,800 4.87 2.90
Date Open High Low Vol Cls adjCls
08-04-07 4.99 5.00 4.75 278,300 4.75 2.82
08-04-04 5.00 5.00 4.88 211,100 4.93 2.93
08-04-03 4.95 5.00 4.85 258,800 5.00 2.97
08-04-02 4.60 4.98 4.60 253,400 4.95 2.94
08-04-01 4.86 4.93 4.70 399,400 4.81 2.86
08-03-31 4.92 4.95 4.75 250,500 4.85 2.88
08-03-28 5.06 5.06 4.85 277,100 4.90 2.91
08-03-27 4.99 5.01 4.90 336,300 4.95 2.94
08-03-26 4.90 5.00 4.86 376,300 4.90 2.91
Date Open High Low Vol Cls adjCls
08-03-25 4.63 4.88 4.63 646,200 4.85 2.88
08-03-24 4.88 4.88 4.51 366,400 4.51 2.68
08-03-20 4.29 4.84 4.21 389,900 4.75 2.82
08-03-19 4.45 4.52 4.28 310,500 4.28 2.54
08-03-18 4.40 4.72 4.20 1,519,200 4.45 2.65
08-03-17 5.00 5.00 3.18 1,502,100 4.63 2.75
08-03-14 5.25 5.25 5.00 291,600 5.00 2.97
08-03-13 5.25 5.25 5.04 376,500 5.15 3.06
08-03-12 5.30 5.30 5.15 199,400 5.26 3.13
Date Open High Low Vol Cls adjCls
08-03-11 5.35 5.35 5.10 409,400 5.24 3.12
08-03-10 5.20 5.25 5.12 363,000 5.12 3.04
08-03-07 5.18 5.31 5.18 378,200 5.26 3.13
08-03-06 5.51 5.51 5.26 426,700 5.30 3.15
08-03-05 5.33 5.65 5.16 550,400 5.49 3.26
08-03-04 5.35 5.37 5.13 813,000 5.28 3.14
08-03-03 5.34 5.43 5.32 598,200 5.37 3.19
08-02-29 5.50 5.50 5.32 506,200 5.38 3.20
08-02-28 5.45 5.58 5.45 539,500 5.50 3.27
Date Open High Low Vol Cls adjCls
08-02-27 5.59 5.61 5.47 807,700 5.50 3.27
08-02-26 5.70 5.75 5.51 1,204,300 5.54 3.29
08-02-25 5.65 5.70 5.62 507,800 5.69 3.38
08-02-22 5.50 5.67 5.50 982,600 5.62 3.34
08-02-21 5.60 5.70 5.50 1,324,000 5.52 3.28
08-02-20 5.51 5.60 5.45 1,744,200 5.59 3.32
08-02-19 5.28 5.41 5.28 567,500 5.40 3.21
08-02-15 5.34 5.35 5.11 485,500 5.35 3.18
08-02-14 5.35 5.45 5.19 1,925,300 5.34 3.18
Date Open High Low Vol Cls adjCls
08-02-13 5.10 5.25 5.07 973,700 5.11 3.04
08-02-12 5.04 5.14 4.99 594,800 5.11 3.04
08-02-11 5.10 5.10 4.98 216,900 4.99 2.97
08-02-08 5.10 5.10 5.01 175,900 5.02 2.98
08-02-07 5.05 5.10 5.01 411,700 5.10 3.03
08-02-06 5.00 5.15 4.95 502,200 5.10 3.03
08-02-05 4.97 5.00 4.89 364,300 4.94 2.94
08-02-04 5.12 5.15 4.97 525,200 4.98 2.96
08-02-01 5.00 5.12 4.90 473,200 5.09 3.03
Date Open High Low Vol Cls adjCls
08-01-31 5.02 5.15 4.91 546,500 4.93 2.93
08-01-30 5.10 5.15 5.02 438,200 5.08 3.02
08-01-29 5.07 5.10 4.97 744,900 5.07 3.01
08-01-28 5.10 5.10 5.05 249,100 5.08 3.02
08-01-25 5.22 5.22 5.02 562,700 5.07 3.01
08-01-24 5.15 5.29 5.09 859,900 5.18 3.08
08-01-23 4.95 5.15 4.90 955,700 5.15 3.06
08-01-22 4.95 5.03 4.70 1,069,200 5.00 2.97
08-01-18 5.14 5.23 5.11 1,229,200 5.18 3.08
Date Open High Low Vol Cls adjCls
08-01-17 5.20 5.22 5.08 995,000 5.10 3.03
08-01-16 5.14 5.24 4.93 1,273,500 5.24 3.12
08-01-15 5.23 5.38 5.05 803,100 5.17 3.07
08-01-14 4.98 5.53 4.96 4,665,500 5.43 3.23
08-01-11 4.32 4.98 4.27 1,521,900 4.97 2.96
08-01-10 4.05 4.41 4.00 813,900 4.39 2.61
08-01-09 4.12 4.19 4.01 718,200 4.07 2.42
08-01-08 4.25 4.27 4.12 624,600 4.12 2.45
08-01-07 4.24 4.28 4.11 458,600 4.20 2.50
Date Open High Low Vol Cls adjCls
08-01-04 4.38 4.41 4.20 652,800 4.20 2.50
08-01-03 4.36 4.42 4.29 1,072,300 4.42 2.63
08-01-02 4.28 4.38 4.27 792,000 4.27 2.54
07-12-31 4.25 4.34 4.14 524,700 4.27 2.54
07-12-28 4.28 4.28 4.19 525,300 4.21 2.50
07-12-27 4.25 4.33 4.20 550,600 4.20 2.50
07-12-26 4.28 4.38 4.25 854,400 4.28 2.54
07-12-24 4.04 4.25 4.04 376,600 4.25 2.53
07-12-21 4.00 4.15 3.95 1,488,700 4.03 2.40
Date Open High Low Vol Cls adjCls
07-12-20 4.05 4.10 4.00 689,900 4.04 2.40
07-12-19 4.12 4.20 4.07 557,600 4.10 2.44
07-12-18 4.20 4.20 4.01 593,400 4.03 2.40
07-12-17 4.18 4.22 4.00 763,700 4.02 2.39
07-12-14 4.18 4.30 4.18 529,400 4.22 2.51
07-12-13 4.29 4.29 4.05 992,300 4.23 2.52
07-12-12 4.33 4.36 4.25 442,800 4.29 2.55
07-12-11 4.33 4.42 4.32 508,500 4.34 2.58
07-12-10 4.38 4.42 4.31 494,400 4.42 2.63
Date Open High Low Vol Cls adjCls
07-12-07 4.44 4.44 4.30 758,400 4.41 2.62
07-12-06 4.45 4.49 4.29 838,400 4.36 2.59
07-12-05 4.30 4.45 4.30 739,700 4.45 2.65
07-12-04 4.45 4.45 4.30 752,600 4.36 2.59
07-12-03 4.42 4.42 4.29 1,310,300 4.38 2.60
07-11-30 4.31 4.46 4.23 1,638,200 4.38 2.60
07-11-29 4.24 4.34 4.19 837,400 4.28 2.54
07-11-28 4.19 4.30 4.15 916,400 4.25 2.53
07-11-27 4.25 4.28 4.08 1,088,200 4.12 2.45
Date Open High Low Vol Cls adjCls
07-11-26 4.33 4.39 4.23 803,900 4.26 2.53
07-11-23 4.39 4.41 4.32 523,800 4.35 2.59
07-11-21 4.41 4.43 4.30 644,400 4.37 2.60
07-11-20 4.45 4.49 4.34 957,100 4.47 2.66
07-11-19 4.44 4.49 4.38 941,200 4.45 2.65
07-11-16 4.40 4.48 4.39 939,200 4.44 2.64
07-11-15 4.35 4.43 4.34 700,200 4.39 2.61
07-11-14 4.40 4.43 4.28 920,000 4.33 2.57
07-11-13 4.45 4.51 4.19 1,767,000 4.35 2.59
Date Open High Low Vol Cls adjCls
07-11-12 4.38 4.55 4.32 1,731,700 4.45 2.65
07-11-09 4.30 4.56 4.29 1,370,500 4.32 2.57
07-11-08 4.39 4.39 4.26 1,343,500 4.29 2.55
07-11-07 4.36 4.45 4.29 1,102,100 4.35 2.59
07-11-06 4.33 4.39 4.26 1,188,000 4.34 2.58
07-11-05 4.19 4.50 4.15 2,204,100 4.36 2.59
07-11-02 4.04 4.12 3.90 5,897,800 4.12 2.45
07-11-01 3.87 3.87 3.77 1,702,700 3.87 2.30
07-10-31 3.85 3.86 3.79 644,100 3.80 2.26
Date Open High Low Vol Cls adjCls
07-10-30 3.85 3.86 3.78 582,700 3.82 2.27
07-10-29 3.80 3.84 3.72 439,700 3.79 2.25
07-10-26 3.86 3.86 3.70 409,300 3.80 2.26
07-10-25 3.97 3.97 3.80 599,900 3.82 2.27
07-10-24 4.00 4.00 3.82 423,700 3.86 2.30
07-10-23 4.00 4.00 3.79 600,300 3.95 2.35
07-10-22 4.03 4.03 3.90 1,016,300 3.99 2.37
07-10-19 3.88 4.04 3.88 966,100 3.94 2.34
07-10-18 4.09 4.11 3.85 739,200 3.88 2.31
Date Open High Low Vol Cls adjCls
07-10-17 4.15 4.15 3.99 725,500 3.99 2.37
07-10-16 4.11 4.15 4.08 795,300 4.14 2.46
07-10-15 4.20 4.20 4.11 1,107,400 4.11 2.44
07-10-12 4.14 4.20 4.06 1,201,500 4.15 2.47
07-10-11 4.12 4.17 4.01 1,118,500 4.10 2.44
07-10-10 4.10 4.14 4.08 854,500 4.12 2.45
07-10-09 4.20 4.20 4.10 1,695,400 4.10 2.44
07-10-08 4.10 4.23 4.08 812,300 4.14 2.46
07-10-05 4.09 4.09 3.98 356,100 4.08 2.43
Date Open High Low Vol Cls adjCls
07-10-04 4.07 4.09 4.00 460,500 4.03 2.40
07-10-03 4.04 4.16 4.04 1,041,500 4.07 2.42
07-10-02 4.15 4.18 4.10 1,168,200 4.14 2.34
07-10-01 4.06 4.12 4.03 540,000 4.10 2.32
07-09-28 4.10 4.13 4.01 552,100 4.06 2.30
07-09-27 3.95 4.07 3.95 484,200 4.04 2.29
07-09-26 3.75 4.08 3.75 706,200 3.95 2.24
07-09-25 3.75 4.11 3.68 1,014,900 3.79 2.14
07-09-24 3.80 3.81 3.75 557,700 3.80 2.15
Date Open High Low Vol Cls adjCls
07-09-21 3.91 3.93 3.80 879,500 3.84 2.17
07-09-20 4.00 4.03 3.72 1,835,900 3.90 2.21
07-09-19 4.04 4.09 4.01 441,300 4.03 2.28
07-09-18 4.00 4.15 3.99 727,800 4.07 2.30
07-09-17 4.05 4.07 3.99 367,600 4.02 2.27
07-09-14 4.01 4.10 4.01 332,000 4.08 2.31
07-09-13 4.18 4.42 4.00 2,206,900 4.12 2.33
07-09-12 3.75 4.20 3.74 4,007,600 4.18 2.37
07-09-11 3.90 3.90 3.53 3,354,900 3.77 2.13
Date Open High Low Vol Cls adjCls
07-09-10 4.14 4.19 3.90 682,300 3.90 2.21
07-09-07 4.23 4.29 4.16 591,900 4.18 2.37
07-09-06 4.26 4.29 4.24 502,700 4.28 2.42
07-09-05 4.39 4.39 4.26 361,600 4.26 2.41
07-09-04 4.35 4.41 4.28 741,200 4.35 2.46
07-08-31 4.37 4.45 4.37 374,400 4.39 2.48
07-08-30 4.47 4.47 4.36 270,600 4.37 2.47
07-08-29 4.48 4.48 4.42 231,900 4.45 2.52
07-08-28 4.45 4.50 4.40 497,000 4.44 2.51
Date Open High Low Vol Cls adjCls
07-08-27 4.40 4.49 4.40 581,700 4.48 2.54
07-08-24 4.28 4.43 4.28 615,200 4.38 2.48
07-08-23 4.43 4.45 4.28 497,900 4.30 2.43
07-08-22 4.35 4.46 4.35 711,800 4.40 2.49
07-08-21 4.54 4.54 4.34 490,100 4.40 2.49
07-08-20 4.75 4.76 4.43 650,400 4.53 2.56
07-08-17 4.87 4.89 4.54 1,077,300 4.62 2.61
07-08-16 4.94 4.98 4.68 544,100 4.71 2.67
07-08-15 5.00 5.08 4.95 318,700 5.00 2.83
Date Open High Low Vol Cls adjCls
07-08-14 5.05 5.10 5.00 314,300 5.07 2.87
07-08-13 4.99 5.10 4.98 246,700 5.08 2.87
07-08-10 4.86 5.05 4.86 1,121,400 4.95 2.80
07-08-09 5.10 5.15 4.83 1,753,200 4.98 2.82
07-08-08 5.10 5.23 5.05 938,900 5.13 2.90
07-08-07 5.10 5.18 5.03 979,600 5.11 2.89
07-08-06 4.88 5.01 4.81 1,015,400 4.96 2.81
07-08-03 4.83 5.01 4.76 1,284,600 4.76 2.69
07-08-02 4.95 5.00 4.72 830,000 4.73 2.68
Date Open High Low Vol Cls adjCls
07-08-01 5.10 5.12 4.90 1,003,000 4.90 2.77
07-07-31 5.07 5.15 4.99 838,400 5.11 2.89
07-07-30 5.14 5.20 5.06 358,100 5.09 2.88
07-07-27 5.06 5.19 5.05 632,200 5.13 2.90
07-07-26 5.25 5.25 4.92 893,500 5.04 2.85
07-07-25 5.26 5.31 5.21 506,900 5.25 2.97
07-07-24 5.20 5.35 5.20 327,100 5.25 2.97
07-07-23 5.40 5.40 5.24 507,300 5.24 2.97
07-07-20 5.30 5.53 5.29 1,124,700 5.44 3.08
Date Open High Low Vol Cls adjCls
07-07-19 5.26 5.30 5.22 847,800 5.27 2.98
07-07-18 5.35 5.35 5.23 456,600 5.25 2.97
07-07-17 5.44 5.44 5.36 581,300 5.36 3.03
07-07-16 5.48 5.54 5.42 671,700 5.45 3.08
07-07-13 5.43 5.60 5.43 643,000 5.54 3.14
07-07-12 5.50 5.55 5.43 303,600 5.53 3.13
07-07-11 5.65 5.65 5.52 262,300 5.54 3.14
07-07-10 5.60 5.73 5.55 629,600 5.65 3.20
07-07-09 5.43 5.70 5.41 1,238,400 5.69 3.22
Date Open High Low Vol Cls adjCls
07-07-06 5.50 5.50 5.44 468,600 5.47 3.10
07-07-05 5.40 5.52 5.40 502,700 5.49 3.11
07-07-03 5.58 5.60 5.40 334,800 5.51 3.12
07-07-02 5.71 5.72 5.53 356,400 5.59 3.16
07-06-29 5.73 5.80 5.58 558,900 5.77 3.27
07-06-28 5.70 5.83 5.66 730,600 5.77 3.27
07-06-27 5.70 5.74 5.68 270,300 5.73 3.24
07-06-26 5.65 5.79 5.61 410,200 5.74 3.25
07-06-25 5.76 5.80 5.73 400,800 5.74 3.25
Date Open High Low Vol Cls adjCls
07-06-22 5.85 5.85 5.75 457,900 5.80 3.28
07-06-21 5.70 5.83 5.70 392,600 5.83 3.30
07-06-20 5.77 5.78 5.72 258,000 5.74 3.25
07-06-19 5.85 5.85 5.74 256,600 5.80 3.28
07-06-18 5.80 5.93 5.73 862,200 5.86 3.32
07-06-15 5.60 5.79 5.60 336,300 5.78 3.27
07-06-14 5.80 5.81 5.60 434,500 5.65 3.20
07-06-13 5.71 5.84 5.68 873,400 5.82 3.29
07-06-12 5.60 5.80 5.58 972,000 5.74 3.25
Date Open High Low Vol Cls adjCls
07-06-11 5.30 5.62 5.30 744,600 5.61 3.17
07-06-08 5.19 5.29 5.13 599,800 5.28 2.99
07-06-07 5.18 5.20 5.14 464,600 5.16 2.92
07-06-06 5.05 5.14 4.99 357,500 5.13 2.90
07-06-05 5.00 5.04 4.96 202,000 5.00 2.83
07-06-04 5.03 5.08 4.90 523,900 4.97 2.81
07-06-01 5.12 5.15 5.01 373,800 5.03 2.85
07-05-31 5.04 5.17 5.03 420,800 5.06 2.86
07-05-30 5.15 5.15 5.05 222,600 5.05 2.86
Date Open High Low Vol Cls adjCls
07-05-29 5.15 5.19 5.00 333,600 5.17 2.93
07-05-25 5.08 5.18 5.05 188,100 5.14 2.91
07-05-24 5.10 5.22 5.00 555,300 5.03 2.85
07-05-23 5.34 5.34 5.10 732,800 5.13 2.90
07-05-22 5.25 5.35 5.20 284,900 5.34 3.02
07-05-21 5.20 5.34 5.16 433,800 5.26 2.98
07-05-18 5.25 5.27 5.12 361,500 5.15 2.91
07-05-17 5.23 5.24 5.10 400,000 5.24 2.97
07-05-16 5.05 5.18 5.05 669,300 5.12 2.90
Date Open High Low Vol Cls adjCls
07-05-15 5.26 5.30 5.02 912,300 5.05 2.86
07-05-14 5.47 5.50 5.19 1,061,800 5.28 2.99
07-05-11 5.60 5.72 5.30 981,700 5.46 3.09
07-05-10 6.02 6.04 5.65 1,289,600 5.65 3.20
07-05-09 5.83 5.96 5.82 566,000 5.96 3.37
07-05-08 5.94 5.95 5.80 378,200 5.90 3.34
07-05-07 6.00 6.01 5.95 362,700 5.95 3.37
07-05-04 5.80 6.00 5.77 368,300 5.99 3.39
07-05-03 5.76 5.87 5.71 238,300 5.78 3.27
Date Open High Low Vol Cls adjCls
07-05-02 5.79 5.83 5.76 185,600 5.76 3.26
07-05-01 5.85 5.88 5.63 374,500 5.79 3.28
07-04-30 5.99 5.99 5.83 642,800 5.87 3.32
07-04-27 5.97 6.06 5.88 574,800 6.01 3.40
07-04-26 5.95 6.07 5.91 1,286,700 6.03 3.41
07-04-25 5.81 5.99 5.81 466,400 5.99 3.39
07-04-24 5.99 5.99 5.82 493,300 5.86 3.32
07-04-23 5.73 6.00 5.72 1,233,600 5.99 3.39
07-04-20 5.65 5.74 5.65 627,000 5.71 3.23
Date Open High Low Vol Cls adjCls
07-04-19 5.59 5.65 5.54 203,300 5.64 3.19
07-04-18 5.71 5.72 5.55 254,500 5.58 3.16
07-04-17 5.65 5.74 5.59 423,600 5.70 3.23
07-04-16 5.70 5.78 5.61 255,600 5.66 3.20
07-04-13 5.71 5.76 5.70 251,000 5.74 3.25
07-04-12 5.75 5.79 5.64 271,100 5.75 3.25
07-04-11 5.56 5.81 5.56 1,021,100 5.80 3.28
07-04-10 5.21 5.62 5.21 826,900 5.51 3.12
07-04-09 5.35 5.35 5.20 111,000 5.25 2.97
Date Open High Low Vol Cls adjCls
07-04-05 5.40 5.43 5.35 239,700 5.38 3.04
07-04-04 5.50 5.50 5.39 212,800 5.40 3.06
07-04-03 5.35 5.50 5.32 562,000 5.49 3.11
07-04-02 5.40 5.50 5.25 351,400 5.39 3.05
07-03-30 5.05 5.38 5.05 432,700 5.36 3.03
07-03-29 5.01 5.07 5.00 93,300 5.03 2.85
07-03-28 5.03 5.07 5.00 163,800 5.02 2.84
07-03-27 5.15 5.15 5.03 299,000 5.05 2.86
07-03-26 5.00 5.19 4.96 520,600 5.17 2.93
Date Open High Low Vol Cls adjCls
07-03-23 5.10 5.10 5.01 262,600 5.04 2.85
07-03-22 5.00 5.11 4.98 593,100 5.11 2.89
07-03-21 5.15 5.15 5.09 617,400 5.13 2.90
07-03-20 5.19 5.20 5.15 391,200 5.18 2.93
07-03-19 5.28 5.32 5.20 311,700 5.21 2.95
07-03-16 5.30 5.30 5.22 225,700 5.29 2.99
07-03-15 5.30 5.30 5.26 262,000 5.29 2.99
07-03-14 5.25 5.30 5.15 613,600 5.27 2.98
07-03-13 5.30 5.36 5.25 716,100 5.32 3.01
Date Open High Low Vol Cls adjCls
07-03-12 5.20 5.33 5.18 586,500 5.30 3.00
07-03-09 5.25 5.26 5.18 332,500 5.25 2.97
07-03-08 5.15 5.30 5.15 451,700 5.28 2.99
07-03-07 5.17 5.17 5.09 447,500 5.10 2.89
07-03-06 5.30 5.30 5.16 538,000 5.17 2.93
07-03-05 5.25 5.29 5.10 505,300 5.22 2.95
07-03-02 5.33 5.46 5.33 255,400 5.35 3.03
07-03-01 5.63 5.66 5.29 680,000 5.33 3.02
07-02-28 5.65 5.74 5.51 420,400 5.72 3.24
Date Open High Low Vol Cls adjCls
07-02-27 5.88 5.93 5.65 627,900 5.65 3.20
07-02-26 5.90 6.07 5.90 598,600 6.06 3.43
07-02-23 5.92 6.00 5.86 297,300 5.98 3.38
07-02-22 6.02 6.10 5.88 603,900 5.96 3.37
07-02-21 5.80 6.15 5.70 1,365,200 6.05 3.42
07-02-20 5.55 5.81 5.50 840,000 5.80 3.28
07-02-16 5.55 5.75 5.40 843,000 5.64 3.19
07-02-15 5.80 5.85 5.67 1,107,100 5.70 3.23
07-02-14 5.48 5.87 5.42 2,666,600 5.83 3.30
Date Open High Low Vol Cls adjCls
07-02-13 5.21 5.50 5.13 3,260,800 5.47 3.10
07-02-12 4.85 4.95 4.71 945,300 4.81 2.72
07-02-09 4.90 5.00 4.88 905,700 4.89 2.77
07-02-08 5.05 5.12 4.89 513,600 4.90 2.77
07-02-07 5.09 5.17 4.99 945,500 5.05 2.86
07-02-06 5.16 5.20 5.00 914,500 5.04 2.85
07-02-05 5.20 5.25 5.15 1,023,900 5.20 2.94
07-02-02 5.09 5.25 5.05 1,355,000 5.25 2.97
07-02-01 5.06 5.10 5.00 174,600 5.08 2.87
Date Open High Low Vol Cls adjCls
07-01-31 5.13 5.18 5.00 355,000 5.08 2.87
07-01-30 5.19 5.20 5.10 396,500 5.17 2.93
07-01-29 5.20 5.20 5.16 481,400 5.19 2.94
07-01-26 5.11 5.19 5.10 188,100 5.19 2.94
07-01-25 5.06 5.20 5.03 899,800 5.10 2.89
07-01-24 5.00 5.15 4.99 851,000 5.10 2.89
07-01-23 5.14 5.15 4.94 544,600 4.97 2.81
07-01-22 5.10 5.19 5.07 947,600 5.14 2.91
07-01-19 5.11 5.20 5.09 862,300 5.12 2.90
Date Open High Low Vol Cls adjCls
07-01-18 5.15 5.20 5.12 945,300 5.20 2.94
07-01-17 5.00 5.25 4.87 1,102,400 5.15 2.91
07-01-16 4.62 5.02 4.62 1,369,400 5.00 2.83
07-01-12 4.64 4.69 4.62 653,400 4.66 2.64
07-01-11 4.62 4.70 4.57 975,900 4.69 2.65
07-01-10 4.58 4.75 4.56 441,700 4.61 2.61
07-01-09 4.63 4.71 4.57 457,100 4.67 2.64
07-01-08 4.59 4.77 4.53 489,600 4.58 2.59
07-01-05 4.83 4.86 4.57 870,100 4.59 2.60
Date Open High Low Vol Cls adjCls
07-01-04 4.75 4.81 4.62 846,400 4.77 2.70
07-01-03 4.75 4.76 4.63 529,900 4.71 2.67
06-12-29 4.59 4.78 4.53 579,900 4.78 2.70
06-12-28 4.51 4.69 4.51 582,800 4.63 2.62
06-12-27 4.73 4.79 4.50 936,500 4.51 2.55
06-12-26 4.44 4.60 4.44 2,066,800 4.46 2.52
06-12-22 4.28 4.60 4.21 1,104,400 4.50 2.55
06-12-21 4.37 4.58 4.21 1,382,000 4.28 2.42
06-12-20 4.83 4.83 4.37 1,785,300 4.37 2.47
Date Open High Low Vol Cls adjCls
06-12-19 4.80 4.90 4.76 953,400 4.76 2.69
06-12-18 4.78 4.95 4.78 533,300 4.81 2.72
06-12-15 4.79 4.93 4.78 736,900 4.84 2.74
06-12-14 4.85 4.91 4.79 839,500 4.80 2.72
06-12-13 5.08 5.08 4.78 1,686,700 4.83 2.73
06-12-12 5.10 5.16 5.05 565,500 5.10 2.89
06-12-11 5.10 5.28 5.10 806,700 5.12 2.90
06-12-08 5.50 5.50 5.17 1,550,900 5.18 2.93
06-12-07 5.50 5.57 5.39 1,217,800 5.48 3.10
Date Open High Low Vol Cls adjCls
06-12-06 5.42 5.49 5.23 1,652,500 5.49 3.11
06-12-05 5.28 5.45 5.20 1,881,000 5.42 3.07
06-12-04 5.25 5.30 5.15 1,628,900 5.30 3.00
06-12-01 5.33 5.33 5.20 870,600 5.25 2.97
06-11-30 5.17 5.35 5.15 1,509,700 5.32 3.01
06-11-29 5.12 5.20 5.08 786,800 5.17 2.93
06-11-28 5.09 5.20 5.05 1,091,000 5.15 2.91
06-11-27 5.11 5.24 5.09 1,027,700 5.11 2.89
06-11-24 5.20 5.25 5.11 471,500 5.19 2.94
Date Open High Low Vol Cls adjCls
06-11-22 5.10 5.22 5.09 2,735,500 5.19 2.94
06-11-21 4.82 5.19 4.82 857,700 5.11 2.89
06-11-20 4.82 4.90 4.80 976,800 4.85 2.74
06-11-17 4.89 4.90 4.82 1,076,700 4.82 2.73
06-11-16 4.99 5.00 4.83 930,300 4.85 2.74
06-11-15 4.85 5.00 4.76 2,169,700 4.95 2.80
06-11-14 4.91 5.00 4.78 965,900 4.85 2.74
06-11-13 5.08 5.10 4.92 705,100 4.96 2.81
06-11-10 5.10 5.12 5.02 1,225,100 5.05 2.86
Date Open High Low Vol Cls adjCls
06-11-09 5.20 5.20 5.09 1,204,000 5.10 2.89
06-11-08 5.10 5.24 5.00 1,809,000 5.11 2.89
06-11-07 5.65 5.70 4.70 2,787,800 5.11 2.89
06-11-06 5.80 6.00 5.71 556,500 5.83 3.30
06-11-03 5.96 6.12 5.85 510,700 5.87 3.32
06-11-02 6.14 6.20 6.02 907,400 6.12 3.46
06-11-01 6.28 6.30 6.00 354,600 6.22 3.52
06-10-31 6.15 6.40 6.10 986,900 6.31 3.57
06-10-30 6.21 6.21 6.07 448,200 6.21 3.51
Date Open High Low Vol Cls adjCls
06-10-27 6.20 6.26 6.12 657,900 6.23 3.53
06-10-26 6.15 6.20 6.08 831,900 6.20 3.51
06-10-25 6.17 6.20 6.09 318,600 6.16 3.49
06-10-24 6.08 6.23 6.04 636,700 6.16 3.49
06-10-23 6.01 6.20 5.90 405,200 6.18 3.50
06-10-20 5.88 6.10 5.88 381,400 6.07 3.43
06-10-19 5.94 6.10 5.94 482,000 6.07 3.43
06-10-18 5.86 6.05 5.86 706,500 5.94 3.36
06-10-17 6.06 6.06 5.80 438,400 5.88 3.33
Date Open High Low Vol Cls adjCls
06-10-16 6.13 6.16 6.06 351,700 6.06 3.43
06-10-13 6.18 6.24 6.08 202,400 6.14 3.47
06-10-12 6.19 6.26 6.05 321,300 6.18 3.50
06-10-11 6.41 6.41 6.13 270,500 6.25 3.54
06-10-10 6.40 6.50 6.23 602,600 6.40 3.62
06-10-09 6.10 6.44 6.10 433,200 6.41 3.63
06-10-06 5.90 6.22 5.90 571,700 6.16 3.49
06-10-05 5.75 6.20 5.62 942,100 6.00 3.40
06-10-04 5.62 5.75 5.62 1,127,000 5.71 3.23
Date Open High Low Vol Cls adjCls
06-10-03 5.62 5.75 5.55 1,763,100 5.61 3.17
06-10-02 5.80 6.00 5.52 938,600 5.58 3.16
06-09-29 6.00 6.00 5.67 539,000 5.71 3.23
06-09-28 6.13 6.21 5.87 843,300 5.90 3.34
06-09-27 6.60 6.60 6.08 755,700 6.20 3.51
06-09-26 6.60 6.67 6.35 1,351,800 6.59 3.73
06-09-25 6.85 6.85 6.60 319,200 6.63 3.75
06-09-22 7.04 7.10 6.90 42,300 6.90 3.90
06-09-21 7.17 7.17 7.03 75,500 7.10 4.02
Date Open High Low Vol Cls adjCls
06-09-20 7.14 7.24 7.02 87,000 7.17 4.06
06-09-19 6.98 7.14 6.86 96,500 7.02 3.97
06-09-18 6.80 7.14 6.80 83,500 7.04 3.98
06-09-15 7.00 7.06 6.83 145,500 6.90 3.90
06-09-14 7.20 7.30 6.90 182,600 7.00 3.96
06-09-13 7.29 7.29 7.06 314,300 7.19 4.07
06-09-12 7.10 7.59 6.93 826,600 7.29 4.13
06-09-11 6.94 7.15 6.65 235,200 7.07 4.00
06-09-08 7.19 7.19 6.72 287,600 6.80 3.85
Date Open High Low Vol Cls adjCls
06-09-07 6.95 7.19 6.76 126,000 6.85 3.88
06-09-06 7.30 7.30 6.85 177,800 7.07 4.00
06-09-05 7.19 7.35 7.13 73,600 7.21 4.08
06-09-01 7.28 7.39 7.07 108,700 7.19 4.07
06-08-31 6.82 7.43 6.82 268,200 7.20 4.07
06-08-30 6.85 7.04 6.58 323,900 6.85 3.88
06-08-29 7.43 7.45 6.30 274,500 6.89 3.90
06-08-28 7.02 7.35 7.02 257,700 7.30 4.13
06-08-25 6.94 7.10 6.85 377,000 7.08 4.01
Date Open High Low Vol Cls adjCls
06-08-24 6.61 6.94 6.61 301,200 6.85 3.88
06-08-23 6.60 6.78 6.26 216,500 6.64 3.76
06-08-22 6.48 6.60 6.48 233,700 6.59 3.73
06-08-21 6.45 6.60 6.40 138,400 6.42 3.63
06-08-18 6.50 6.58 6.40 131,800 6.46 3.66
06-08-17 6.55 6.75 6.34 218,300 6.53 3.70
06-08-16 6.46 6.80 6.30 483,900 6.60 3.73
06-08-15 6.15 6.44 6.15 286,700 6.35 3.59
06-08-14 5.95 6.20 5.95 208,700 6.15 3.48
Date Open High Low Vol Cls adjCls
06-08-11 5.89 6.05 5.88 218,000 6.04 3.42
06-08-10 6.00 6.09 5.76 341,800 5.93 3.36
06-08-09 6.05 6.27 6.04 148,300 6.23 3.53
06-08-08 5.92 6.10 5.85 62,600 6.00 3.40
06-08-07 5.96 6.00 5.85 64,900 6.00 3.40
06-08-04 6.30 6.30 5.90 242,700 6.03 3.41
06-08-03 6.49 6.49 6.15 128,100 6.29 3.56
06-08-02 5.88 6.50 5.87 106,300 6.47 3.66
06-08-01 6.46 6.50 5.99 224,400 6.10 3.45
Date Open High Low Vol Cls adjCls
06-07-31 6.02 6.50 6.02 266,200 6.47 3.66
06-07-28 5.36 6.20 5.36 1,089,200 6.13 3.47
06-07-27 5.32 5.35 5.21 251,800 5.23 2.96
06-07-26 5.44 5.50 5.25 133,500 5.26 2.98
06-07-25 5.44 5.56 5.40 214,300 5.42 3.07
06-07-24 5.36 5.58 5.25 157,400 5.39 3.05
06-07-21 5.32 5.46 5.25 184,700 5.26 2.98
06-07-20 5.11 5.40 5.11 703,900 5.22 2.95
06-07-19 5.10 5.10 4.85 306,000 5.05 2.86
Date Open High Low Vol Cls adjCls
06-07-18 5.24 5.24 5.00 168,000 5.00 2.83
06-07-17 5.30 5.30 5.18 83,800 5.21 2.95
06-07-14 5.27 5.48 5.18 136,900 5.34 3.02
06-07-13 5.22 5.40 5.16 465,600 5.32 3.01
06-07-12 5.38 5.45 5.15 38,700 5.17 2.93
06-07-11 5.52 5.70 5.40 181,200 5.42 3.07
06-07-10 5.42 5.71 5.40 117,500 5.49 3.11
06-07-07 5.70 5.90 5.50 89,200 5.52 3.12
06-07-06 5.55 5.87 5.50 97,200 5.70 3.23
Date Open High Low Vol Cls adjCls
06-07-05 5.72 5.87 5.57 320,800 5.70 3.23
06-07-03 5.92 5.92 5.73 67,800 5.81 3.29
06-06-30 5.85 5.85 5.56 252,000 5.72 3.24
06-06-29 5.91 5.96 5.52 410,000 5.67 3.21
06-06-28 6.00 6.00 5.62 166,600 5.92 3.35
06-06-27 6.01 6.16 5.89 650,600 6.00 3.40
06-06-26 5.75 6.06 5.70 210,100 6.00 3.40
06-06-23 5.50 5.80 5.43 156,900 5.69 3.22
06-06-22 5.69 5.82 5.53 241,000 5.53 3.13
Date Open High Low Vol Cls adjCls
06-06-21 5.11 5.68 5.10 331,700 5.63 3.19
06-06-20 5.06 5.32 5.04 381,000 5.15 2.91
06-06-19 4.74 5.15 4.70 899,900 5.10 2.89
06-06-16 4.81 4.93 4.61 532,500 4.73 2.68
06-06-15 5.04 5.05 4.71 744,400 4.77 2.70
06-06-14 4.96 5.25 4.85 1,113,400 5.00 2.83
06-06-13 5.47 5.69 4.98 818,100 5.01 2.84
06-06-12 5.79 5.80 5.26 815,400 5.59 3.16
06-06-09 5.20 5.63 5.20 900,200 5.35 3.03
Date Open High Low Vol Cls adjCls
06-06-08 5.62 5.68 4.80 1,899,100 5.15 2.91
06-06-07 5.51 5.84 5.32 1,041,300 5.69 3.22
06-06-06 5.97 6.03 5.56 200,400 5.67 3.21
06-06-05 6.40 6.40 5.90 186,100 5.90 3.34
06-06-02 6.29 6.29 6.13 162,800 6.20 3.51
06-06-01 6.18 6.29 6.13 575,100 6.15 3.48
06-05-31 6.22 6.39 6.05 464,000 6.27 3.55
06-05-30 6.37 6.49 6.11 492,100 6.16 3.49
06-05-26 6.65 6.78 6.14 831,000 6.30 3.57
Date Open High Low Vol Cls adjCls
06-05-25 6.85 6.93 6.60 462,600 6.63 3.75
06-05-24 6.68 7.00 6.55 1,302,000 6.78 3.84
06-05-23 7.00 7.16 6.52 604,600 6.62 3.75
06-05-22 7.27 7.33 6.40 683,500 6.83 3.87
06-05-19 7.39 7.56 7.00 988,500 7.48 4.23
06-05-18 8.10 8.24 7.23 1,151,300 7.46 4.22
06-05-17 8.39 8.42 8.14 577,800 8.15 4.61
06-05-16 8.24 8.45 8.20 135,900 8.25 4.67
06-05-15 8.40 8.50 8.21 145,100 8.30 4.70
Date Open High Low Vol Cls adjCls
06-05-12 8.46 8.64 8.23 596,200 8.27 4.68
06-05-11 8.70 8.88 8.50 467,300 8.50 4.81
06-05-10 8.95 8.98 8.60 765,000 8.70 4.92
06-05-09 8.85 8.95 8.65 510,400 8.79 4.97
06-05-08 8.60 8.73 8.52 277,400 8.65 4.89
06-05-05 8.66 8.72 8.50 622,300 8.60 4.87
06-05-04 8.54 8.83 8.54 474,900 8.81 4.99
06-05-03 8.65 8.70 8.45 751,700 8.57 4.85
06-05-02 8.60 8.65 8.50 497,700 8.60 4.87
Date Open High Low Vol Cls adjCls
06-05-01 8.96 8.96 8.75 175,800 8.85 5.01
06-04-28 9.00 9.00 8.75 459,400 8.90 5.04
06-04-27 8.86 8.99 8.74 2,263,500 8.94 5.06
06-04-26 8.48 9.04 8.48 693,900 8.94 5.06
06-04-25 8.45 8.65 8.45 196,600 8.50 4.81
06-04-24 8.50 8.58 8.38 1,099,200 8.46 4.79
06-04-21 9.10 9.10 8.26 635,600 8.35 4.73
06-04-20 8.92 9.05 8.79 1,024,400 9.05 5.12
06-04-19 8.51 9.00 8.50 333,600 9.00 5.09
Date Open High Low Vol Cls adjCls
06-04-18 8.26 8.80 8.19 598,300 8.51 4.82
06-04-17 8.25 8.30 8.11 178,900 8.15 4.61
06-04-13 8.48 8.48 8.10 303,600 8.21 4.65
06-04-12 8.20 8.49 8.10 861,400 8.20 4.64
06-04-11 9.08 9.10 8.06 1,995,200 8.25 4.67
06-04-10 9.05 9.17 8.95 1,143,100 9.05 5.12
06-04-07 9.31 9.33 9.00 1,963,900 9.18 5.19
06-04-06 9.20 9.42 9.00 2,304,200 9.25 5.23
06-04-05 9.15 9.29 9.00 1,186,100 9.01 5.10
Date Open High Low Vol Cls adjCls
06-04-04 9.09 9.45 9.00 1,529,200 9.15 5.18
06-04-03 8.75 9.10 8.70 6,571,500 9.05 5.12
06-03-31 9.12 9.34 8.50 24,694,300 8.75 4.95