Heska Corporation (HSKA)

52.00
+0.89 (+1.76%)
Exchange
NCM
Day Range
50.01 - 51.60
52 Week Range
26.26 - 53.23
Open
50.85
Avg. Vol
80,480
Market Cap
354.75M
Short ratio
2.10
PE ratio
52.28
PEG Ratio
1.76
Earnings Share
0.99

Heska Corporation (HSKA) Historicals

<
Date Open High Low Vol Cls adjCls
16-08-26 50.85 51.60 50.01 51,400 51.60 51.60
16-08-25 50.37 51.30 49.90 59,400 50.71 50.71
16-08-24 51.31 51.90 49.84 64,700 50.31 50.31
16-08-23 52.00 52.34 50.86 70,900 50.99 50.99
16-08-22 50.66 51.80 49.83 66,200 51.61 51.61
16-08-19 50.61 50.87 49.73 73,500 50.62 50.62
16-08-18 52.30 52.41 50.67 45,200 50.90 50.90
16-08-17 50.35 52.06 49.81 98,700 52.00 52.00
16-08-16 50.28 50.77 49.25 89,000 50.54 50.54
Date Open High Low Vol Cls adjCls
16-08-15 50.81 51.44 50.08 54,900 50.57 50.57
16-08-12 50.86 50.97 50.05 54,000 50.72 50.72
16-08-11 51.96 51.96 50.02 102,000 50.63 50.63
16-08-10 52.43 52.70 51.39 85,900 51.81 51.81
16-08-09 50.52 53.23 50.26 140,700 52.57 52.57
16-08-08 49.74 50.41 49.26 89,700 50.35 50.35
16-08-05 48.52 49.75 47.91 93,400 49.64 49.64
16-08-04 47.83 48.74 47.46 98,800 48.25 48.25
16-08-03 44.48 49.34 43.73 396,400 48.61 48.61
Date Open High Low Vol Cls adjCls
16-08-02 43.11 43.85 42.89 56,400 43.61 43.61
16-08-01 42.68 43.68 42.37 77,400 43.41 43.41
16-07-29 42.64 43.97 42.50 43,000 42.55 42.55
16-07-28 43.52 43.59 42.21 62,400 42.52 42.52
16-07-27 43.21 44.21 42.76 31,400 42.85 42.85
16-07-26 42.52 43.61 42.20 71,800 42.84 42.84
16-07-25 42.07 42.97 41.23 102,300 42.51 42.51
16-07-22 42.84 43.86 42.17 29,600 42.36 42.36
16-07-21 42.98 43.76 42.90 60,400 43.33 43.33
Date Open High Low Vol Cls adjCls
16-07-20 43.18 44.40 43.07 83,200 43.44 43.44
16-07-19 43.64 43.64 42.04 73,200 42.86 42.86
16-07-18 43.77 44.99 43.15 112,900 43.36 43.36
16-07-15 42.65 43.40 42.50 67,300 43.34 43.34
16-07-14 42.01 42.67 41.76 35,900 42.38 42.38
16-07-13 43.02 43.02 41.70 57,400 41.99 41.99
16-07-12 43.50 43.59 42.91 86,500 43.25 43.25
16-07-11 43.89 43.92 43.26 113,200 43.50 43.50
16-07-08 41.40 43.60 41.22 170,900 43.52 43.52
Date Open High Low Vol Cls adjCls
16-07-07 40.80 41.70 40.38 122,900 41.19 41.19
16-07-06 38.42 40.80 38.42 99,600 40.48 40.48
16-07-05 39.29 39.71 38.23 69,900 38.41 38.41
16-07-01 37.72 40.10 37.49 155,400 39.64 39.64
16-06-30 35.59 37.49 35.59 128,300 37.17 37.17
16-06-29 36.01 36.05 35.18 65,100 35.69 35.69
16-06-28 36.35 36.60 35.50 204,400 35.72 35.72
16-06-27 35.63 37.21 35.59 91,500 36.11 36.11
16-06-24 33.70 35.72 32.27 208,600 35.63 35.63
Date Open High Low Vol Cls adjCls
16-06-23 34.08 34.71 33.70 28,400 34.55 34.55
16-06-22 33.77 34.52 33.57 55,400 33.90 33.90
16-06-21 34.78 34.78 33.65 49,800 33.89 33.89
16-06-20 34.73 35.32 34.19 41,800 34.67 34.67
16-06-17 35.43 35.43 33.91 86,700 34.49 34.49
16-06-16 34.79 35.57 34.51 21,100 35.31 35.31
16-06-15 35.47 35.69 34.99 20,800 35.13 35.13
16-06-14 35.64 35.64 34.79 35,300 35.25 35.25
16-06-13 37.17 37.17 34.95 30,400 35.27 35.27
Date Open High Low Vol Cls adjCls
16-06-10 35.87 36.17 34.19 38,700 35.56 35.56
16-06-09 36.27 37.31 35.24 88,600 36.12 36.12
16-06-08 35.06 36.31 35.06 63,100 36.16 36.16
16-06-07 35.82 35.82 34.58 39,100 35.29 35.29
16-06-06 36.45 36.71 35.21 60,400 35.52 35.52
16-06-03 37.60 37.60 35.08 57,900 36.37 36.37
16-06-02 36.21 37.74 36.21 98,800 37.62 37.62
16-06-01 36.23 36.44 35.96 41,300 36.39 36.39
16-05-31 36.57 36.57 35.54 49,000 36.27 36.27
Date Open High Low Vol Cls adjCls
16-05-27 36.39 37.11 35.32 28,400 36.71 36.71
16-05-26 38.00 38.00 36.19 41,800 36.38 36.38
16-05-25 36.55 37.88 36.35 54,900 37.75 37.75
16-05-24 36.37 36.64 36.21 42,700 36.42 36.42
16-05-23 36.33 36.75 36.25 44,600 36.34 36.34
16-05-20 36.70 37.11 36.20 36,200 36.49 36.49
16-05-19 36.65 36.96 35.76 45,900 36.46 36.46
16-05-18 36.51 37.41 36.51 35,300 36.89 36.89
16-05-17 38.25 38.58 36.37 72,900 36.77 36.77
Date Open High Low Vol Cls adjCls
16-05-16 39.91 39.91 38.06 72,700 38.62 38.62
16-05-13 38.59 40.73 38.59 119,400 39.56 39.56
16-05-12 38.25 38.99 37.27 96,800 38.83 38.83
16-05-11 38.32 38.83 37.85 128,400 38.25 38.25
16-05-10 36.45 38.49 35.63 126,800 38.47 38.47
16-05-09 35.25 36.44 35.25 118,500 36.42 36.42
16-05-06 35.00 35.48 34.50 50,300 35.11 35.11
16-05-05 34.93 36.30 34.46 74,500 35.30 35.30
16-05-04 35.16 36.76 34.75 133,200 35.19 35.19
Date Open High Low Vol Cls adjCls
16-05-03 31.75 36.95 31.00 328,500 35.86 35.86
16-05-02 30.28 30.47 28.60 78,800 29.79 29.79
16-04-29 30.51 30.76 29.56 71,900 30.60 30.60
16-04-28 28.43 31.10 27.79 89,300 30.61 30.61
16-04-27 27.99 29.04 27.73 64,500 28.71 28.71
16-04-26 26.87 28.44 26.26 115,800 28.17 28.17
16-04-25 28.61 28.61 26.87 54,400 27.05 27.05
16-04-22 28.08 28.85 27.52 40,300 28.78 28.78
16-04-21 27.58 28.63 27.58 38,700 28.22 28.22
Date Open High Low Vol Cls adjCls
16-04-20 26.93 28.23 26.44 46,600 27.73 27.73
16-04-19 28.34 28.73 26.97 153,400 27.24 27.24
16-04-18 28.66 28.83 28.20 50,900 28.49 28.49
16-04-15 28.89 29.03 28.46 38,700 28.64 28.64
16-04-14 29.13 29.75 28.76 35,200 28.89 28.89
16-04-13 28.40 29.67 28.40 56,800 29.23 29.23
16-04-12 28.09 28.99 28.04 33,500 28.85 28.85
16-04-11 29.16 29.16 28.04 63,000 28.04 28.04
16-04-08 29.08 29.27 28.56 43,200 28.88 28.88
Date Open High Low Vol Cls adjCls
16-04-07 29.88 30.13 29.04 37,900 29.12 29.12
16-04-06 29.44 30.50 29.30 28,400 30.20 30.20
16-04-05 30.01 30.60 29.20 57,900 29.34 29.34
16-04-04 30.90 30.90 29.94 52,800 30.07 30.07
16-04-01 28.96 30.87 28.79 67,300 30.75 30.75
16-03-31 28.50 28.92 28.40 110,700 28.50 28.50
16-03-30 29.66 29.66 28.40 79,800 28.40 28.40
16-03-29 27.59 29.77 27.00 106,000 29.56 29.56
16-03-28 28.12 28.40 27.00 76,100 27.66 27.66
Date Open High Low Vol Cls adjCls
16-03-24 27.35 28.50 27.20 68,900 28.38 28.38
16-03-23 27.61 28.21 27.08 91,100 27.43 27.43
16-03-22 27.08 28.22 27.08 60,400 27.50 27.50
16-03-21 27.87 28.73 27.22 89,700 27.28 27.28
16-03-18 29.63 29.75 27.79 71,100 27.99 27.99
16-03-17 29.97 29.97 28.49 47,200 29.54 29.54
16-03-16 30.47 30.69 27.71 85,300 30.14 30.14
16-03-15 31.58 31.70 30.41 38,000 30.52 30.52
16-03-14 32.55 32.67 31.92 37,900 32.00 32.00
Date Open High Low Vol Cls adjCls
16-03-11 32.39 33.10 31.56 40,400 32.94 32.94
16-03-10 32.56 32.82 31.58 60,100 32.03 32.03
16-03-09 32.30 32.61 31.38 57,300 32.52 32.52
16-03-08 31.15 33.25 30.80 99,500 32.05 32.05
16-03-07 30.00 32.94 30.00 116,400 31.44 31.44
16-03-04 31.00 31.00 28.61 225,100 30.05 30.05
16-03-03 34.96 35.34 30.58 171,400 30.98 30.98
16-03-02 32.81 33.79 32.38 33,600 33.64 33.64
16-03-01 32.10 32.78 31.58 37,900 32.65 32.65
Date Open High Low Vol Cls adjCls
16-02-29 32.53 33.05 32.31 59,100 32.56 32.56
16-02-26 33.36 33.50 32.47 11,900 32.67 32.67
16-02-25 32.67 33.29 32.67 20,100 33.24 33.24
16-02-24 32.05 32.95 31.83 27,300 32.70 32.70
16-02-23 31.75 32.91 31.72 21,500 32.55 32.55
16-02-22 31.51 33.73 31.46 56,300 31.77 31.77
16-02-19 31.27 31.99 31.27 37,700 31.57 31.57
16-02-18 32.30 32.70 31.17 32,000 31.25 31.25
16-02-17 32.48 33.03 32.22 43,000 32.31 32.31
Date Open High Low Vol Cls adjCls
16-02-16 32.62 33.01 31.03 44,400 32.07 32.07
16-02-12 32.50 33.34 32.03 43,800 32.50 32.50
16-02-11 33.45 33.73 32.26 75,200 32.50 32.50
16-02-10 35.25 37.52 33.45 55,200 33.91 33.91
16-02-09 34.97 35.85 34.66 51,600 34.85 34.85
16-02-08 36.03 36.09 35.05 64,100 35.34 35.34
16-02-05 36.46 36.94 35.50 51,800 36.47 36.47
16-02-04 36.38 37.22 36.19 43,400 36.64 36.64
16-02-03 37.43 37.43 36.29 46,900 36.76 36.76
Date Open High Low Vol Cls adjCls
16-02-02 36.45 37.41 35.85 27,400 36.97 36.97
16-02-01 37.26 37.49 36.55 32,500 36.88 36.88
16-01-29 36.49 37.92 36.49 65,100 37.36 37.36
16-01-28 37.33 37.33 35.62 49,100 36.49 36.49
16-01-27 36.57 37.42 35.76 63,700 36.62 36.62
16-01-26 35.17 36.77 34.59 47,900 36.56 36.56
16-01-25 35.57 35.94 34.73 62,800 34.87 34.87
16-01-22 35.56 35.84 35.06 28,000 35.77 35.77
16-01-21 35.64 35.74 33.31 67,800 34.88 34.88
Date Open High Low Vol Cls adjCls
16-01-20 33.98 36.34 33.73 81,600 35.57 35.57
16-01-19 34.48 35.11 33.20 115,200 34.24 34.24
16-01-15 34.41 35.24 32.87 68,600 33.99 33.99
16-01-14 35.32 35.82 34.33 56,300 35.33 35.33
16-01-13 36.71 36.71 34.44 54,300 34.97 34.97
16-01-12 36.77 36.85 35.85 44,500 36.29 36.29
16-01-11 36.24 36.86 35.17 53,800 36.30 36.30
16-01-08 36.59 36.61 35.60 73,500 35.78 35.78
16-01-07 36.21 36.58 35.61 38,800 36.13 36.13
Date Open High Low Vol Cls adjCls
16-01-06 37.17 37.30 36.30 40,400 36.90 36.90
16-01-05 37.24 38.29 35.30 62,500 37.47 37.47
16-01-04 37.91 38.25 36.69 85,100 36.96 36.96
15-12-31 38.64 39.47 37.84 158,200 38.68 38.68
15-12-30 39.88 39.99 38.58 36,400 38.66 38.66
15-12-29 38.73 40.29 38.73 56,100 39.76 39.76
15-12-28 37.89 38.88 37.55 61,400 38.60 38.60
15-12-24 36.10 38.44 36.10 170,700 37.74 37.74
15-12-23 34.47 36.20 34.37 33,800 35.93 35.93
Date Open High Low Vol Cls adjCls
15-12-22 34.28 34.47 34.01 44,800 34.38 34.38
15-12-21 34.42 34.63 34.00 33,300 34.22 34.22
15-12-18 34.44 34.91 33.92 68,800 34.42 34.42
15-12-17 34.92 35.84 34.66 48,700 34.66 34.66
15-12-16 36.06 36.06 34.47 40,200 34.95 34.95
15-12-15 34.86 35.98 34.57 55,900 35.73 35.73
15-12-14 34.00 35.14 34.00 55,900 34.46 34.46
15-12-11 34.30 35.00 34.05 53,100 34.07 34.07
15-12-10 35.53 35.88 34.47 45,300 34.80 34.80
Date Open High Low Vol Cls adjCls
15-12-09 36.60 36.60 35.34 53,000 35.42 35.42
15-12-08 34.03 36.76 34.03 47,400 36.58 36.58
15-12-07 36.56 36.66 35.34 68,800 35.72 35.72
15-12-04 35.74 36.59 35.29 41,700 36.52 36.52
15-12-03 35.29 36.75 35.02 64,100 35.52 35.52
15-12-02 35.61 35.95 34.80 33,500 35.14 35.14
15-12-01 33.74 35.81 33.74 45,300 35.55 35.55
15-11-30 35.80 35.90 34.53 45,600 34.79 34.79
15-11-27 34.94 35.97 33.15 22,400 35.86 35.86
Date Open High Low Vol Cls adjCls
15-11-25 33.51 34.97 33.50 34,800 34.39 34.39
15-11-24 33.44 33.48 32.55 72,500 33.30 33.30
15-11-23 33.69 33.81 33.15 25,700 33.35 33.35
15-11-20 33.61 33.95 33.34 27,900 33.73 33.73
15-11-19 34.46 34.46 33.38 55,900 33.57 33.57
15-11-18 35.24 35.24 34.30 57,700 34.71 34.71
15-11-17 34.97 35.49 34.90 43,600 35.16 35.16
15-11-16 36.30 36.35 34.50 95,100 34.99 34.99
15-11-13 34.55 36.66 34.23 70,800 36.38 36.38
Date Open High Low Vol Cls adjCls
15-11-12 36.40 36.46 34.45 58,400 34.78 34.78
15-11-11 36.01 37.24 34.94 158,500 36.46 36.46
15-11-10 31.71 32.96 31.52 76,800 32.69 32.69
15-11-09 32.45 32.69 31.30 69,700 31.73 31.73
15-11-06 31.83 33.10 31.80 72,400 32.50 32.50
15-11-05 31.76 32.53 31.21 54,200 31.96 31.96
15-11-04 31.91 32.26 31.32 36,600 31.71 31.71
15-11-03 32.44 32.65 31.14 65,600 31.93 31.93
15-11-02 30.74 32.75 30.71 53,100 32.61 32.61
Date Open High Low Vol Cls adjCls
15-10-30 31.70 32.21 30.57 37,900 30.76 30.76
15-10-29 32.34 32.85 31.17 45,600 31.60 31.60
15-10-28 31.12 32.78 30.22 38,500 32.55 32.55
15-10-27 31.00 31.81 29.15 104,300 31.02 31.02
15-10-26 31.16 31.16 29.89 61,700 31.04 31.04
15-10-23 29.21 31.35 28.78 26,900 31.20 31.20
15-10-22 30.10 30.82 27.62 108,900 28.83 28.83
15-10-21 29.17 30.40 28.45 50,200 29.88 29.88
15-10-20 29.04 29.30 28.41 93,300 29.04 29.04
Date Open High Low Vol Cls adjCls
15-10-19 28.60 29.32 28.00 75,200 28.98 28.98
15-10-16 29.17 29.25 28.30 49,600 28.87 28.87
15-10-15 28.48 29.13 28.18 36,500 29.04 29.04
15-10-14 28.45 29.00 27.63 74,100 28.67 28.67
15-10-13 28.88 29.22 28.10 104,700 28.39 28.39
15-10-12 29.12 29.28 28.63 59,000 29.16 29.16
15-10-09 29.29 29.73 28.87 64,500 29.02 29.02
15-10-08 29.21 29.91 28.08 63,700 29.19 29.19
15-10-07 29.08 30.04 27.59 55,300 29.36 29.36
Date Open High Low Vol Cls adjCls
15-10-06 30.66 31.41 29.02 61,800 29.17 29.17
15-10-05 30.59 31.62 29.71 73,700 30.61 30.61
15-10-02 30.14 30.81 29.33 51,800 30.55 30.55
15-10-01 30.70 30.70 29.42 72,000 30.55 30.55
15-09-30 29.48 31.04 28.78 69,700 30.48 30.48
15-09-29 29.75 30.58 28.53 72,200 29.22 29.22
15-09-28 32.00 32.26 29.02 52,200 29.87 29.87
15-09-25 34.16 34.54 32.15 61,300 32.21 32.21
15-09-24 34.61 35.09 33.39 76,000 33.82 33.82
Date Open High Low Vol Cls adjCls
15-09-23 34.55 35.46 33.77 49,600 35.10 35.10
15-09-22 33.80 35.69 33.59 61,800 34.36 34.36
15-09-21 34.81 35.63 33.80 55,000 34.23 34.23
15-09-18 34.60 35.72 34.32 50,700 34.39 34.39
15-09-17 34.46 35.55 33.70 65,300 35.15 35.15
15-09-16 33.80 34.55 33.36 44,500 34.40 34.40
15-09-15 34.50 35.34 33.17 50,400 34.00 34.00
15-09-14 35.30 35.33 34.28 63,000 34.45 34.45
15-09-11 34.50 35.64 34.50 31,000 35.24 35.24
Date Open High Low Vol Cls adjCls
15-09-10 33.82 34.82 33.73 36,400 34.76 34.76
15-09-09 33.85 34.79 32.74 116,600 33.87 33.87
15-09-08 33.04 33.80 32.23 56,800 33.50 33.50
15-09-04 32.55 33.33 32.22 77,100 32.54 32.54
15-09-03 34.50 34.99 32.61 59,000 32.97 32.97
15-09-02 34.31 34.79 33.81 82,700 34.49 34.49
15-09-01 32.93 34.39 32.93 68,300 33.79 33.79
15-08-31 33.38 34.12 33.31 67,400 33.75 33.75
15-08-28 33.49 33.95 32.92 36,800 33.74 33.74
Date Open High Low Vol Cls adjCls
15-08-27 34.32 34.32 33.17 50,700 33.49 33.49
15-08-26 33.21 34.88 32.22 59,100 34.15 34.15
15-08-25 32.17 33.43 31.63 95,200 32.34 32.34
15-08-24 31.39 32.94 29.52 58,500 31.51 31.51
15-08-21 32.80 33.64 32.53 42,700 33.20 33.20
15-08-20 33.53 34.07 32.82 58,100 33.50 33.50
15-08-19 34.02 34.95 33.70 39,200 34.09 34.09
15-08-18 34.75 34.75 33.49 44,800 34.05 34.05
15-08-17 34.00 35.03 33.63 55,500 34.72 34.72
Date Open High Low Vol Cls adjCls
15-08-14 35.00 35.49 33.45 69,300 34.01 34.01
15-08-13 33.98 34.96 33.86 43,700 34.80 34.80
15-08-12 34.90 35.00 33.67 68,700 33.83 33.83
15-08-11 34.48 35.63 33.93 86,700 34.94 34.94
15-08-10 34.27 35.40 33.98 87,100 34.99 34.99
15-08-07 33.65 34.34 32.85 75,500 34.24 34.24
15-08-06 34.64 35.00 30.85 57,900 33.79 33.79
15-08-05 35.09 35.21 33.06 62,800 34.65 34.65
15-08-04 34.07 35.40 34.07 50,600 35.15 35.15
Date Open High Low Vol Cls adjCls
15-08-03 33.89 34.27 33.02 56,700 34.27 34.27
15-07-31 34.00 34.00 32.56 58,600 33.75 33.75
15-07-30 32.21 34.55 27.09 60,700 34.40 34.40
15-07-29 30.00 32.59 29.20 111,400 32.00 32.00
15-07-28 28.41 29.14 26.73 28,200 29.14 29.14
15-07-27 29.60 30.23 28.42 57,900 28.52 28.52
15-07-24 29.66 30.38 29.37 69,000 29.54 29.54
15-07-23 30.15 30.40 29.33 29,000 29.75 29.75
15-07-22 29.99 30.66 29.73 31,700 30.10 30.10
Date Open High Low Vol Cls adjCls
15-07-21 29.75 30.53 29.64 27,000 30.23 30.23
15-07-20 29.57 29.87 29.40 20,400 29.85 29.85
15-07-17 29.90 30.18 29.68 26,300 29.81 29.81
15-07-16 29.70 30.34 29.39 38,500 29.93 29.93
15-07-15 29.71 30.19 29.47 21,400 29.58 29.58
15-07-14 29.72 30.15 29.38 25,500 29.71 29.71
15-07-13 30.00 30.23 29.79 30,300 29.86 29.86
15-07-10 29.35 30.62 29.21 48,000 29.92 29.92
15-07-09 28.79 30.04 28.56 37,800 29.34 29.34
Date Open High Low Vol Cls adjCls
15-07-08 29.85 30.00 28.43 65,900 28.61 28.61
15-07-07 29.96 30.04 29.63 105,600 29.74 29.74
15-07-06 30.13 30.53 29.49 64,200 30.05 30.05
15-07-02 30.69 30.69 29.85 60,200 30.06 30.06
15-07-01 29.69 31.14 29.61 61,300 30.71 30.71
15-06-30 29.63 29.74 29.41 29,900 29.69 29.69
15-06-29 29.00 29.83 29.00 47,500 29.26 29.26
15-06-26 29.87 30.14 28.94 792,000 29.19 29.19
15-06-25 29.53 30.12 29.35 48,500 29.86 29.86
Date Open High Low Vol Cls adjCls
15-06-24 29.23 30.26 28.00 39,100 29.54 29.54
15-06-23 30.47 30.50 29.17 63,000 29.55 29.55
15-06-22 30.13 30.70 29.72 45,700 30.31 30.31
15-06-19 29.17 30.14 28.93 43,600 29.83 29.83
15-06-18 28.05 29.35 28.05 75,500 29.17 29.17
15-06-17 29.88 29.93 28.13 106,200 28.25 28.25
15-06-16 29.36 30.15 28.95 52,100 29.94 29.94
15-06-15 30.26 30.49 28.94 72,800 29.64 29.64
15-06-12 30.00 30.67 29.78 26,700 30.66 30.66
Date Open High Low Vol Cls adjCls
15-06-11 31.11 31.11 30.07 27,600 30.16 30.16
15-06-10 30.80 30.90 30.16 30,400 30.90 30.90
15-06-09 30.18 31.20 29.88 30,400 30.95 30.95
15-06-08 31.11 31.28 29.80 52,200 30.19 30.19
15-06-05 31.15 31.48 30.97 20,700 31.11 31.11
15-06-04 31.15 31.94 31.14 37,200 31.18 31.18
15-06-03 31.20 31.70 30.92 55,700 31.45 31.45
15-06-02 31.21 31.72 30.77 51,600 30.80 30.80
15-06-01 32.05 32.20 31.30 64,500 31.48 31.48
Date Open High Low Vol Cls adjCls
15-05-29 32.50 32.98 31.56 67,200 31.70 31.70
15-05-28 31.79 32.81 31.41 93,700 32.32 32.32
15-05-27 30.27 31.90 29.87 64,000 31.55 31.55
15-05-26 29.71 30.83 29.53 50,300 30.38 30.38
15-05-22 29.95 30.81 29.51 42,700 30.00 30.00
15-05-21 29.38 31.15 29.38 83,000 29.99 29.99
15-05-20 28.25 29.46 27.77 91,100 29.22 29.22
15-05-19 28.20 29.05 27.90 70,200 28.02 28.02
15-05-18 29.36 30.22 27.25 98,500 27.85 27.85
Date Open High Low Vol Cls adjCls
15-05-15 29.21 30.64 28.97 35,700 29.13 29.13
15-05-14 29.50 30.89 29.00 72,600 29.02 29.02
15-05-13 29.55 29.85 29.30 41,800 29.48 29.48
15-05-12 29.25 29.67 28.88 76,400 29.44 29.44
15-05-11 27.40 29.50 27.22 42,200 29.24 29.24
15-05-08 26.57 28.94 26.52 40,000 27.16 27.16
15-05-07 27.91 27.91 23.22 170,500 26.65 26.65
15-05-06 28.28 29.03 28.00 36,900 28.01 28.01
15-05-05 28.71 29.14 27.77 41,900 28.41 28.41
Date Open High Low Vol Cls adjCls
15-05-04 28.71 30.41 28.21 44,800 28.55 28.55
15-05-01 28.20 29.32 28.07 35,100 28.68 28.68
15-04-30 28.24 28.38 27.50 53,300 28.09 28.09
15-04-29 29.09 29.85 27.52 64,100 28.16 28.16
15-04-28 29.16 29.16 27.50 90,600 29.09 29.09
15-04-27 30.59 31.87 29.03 92,500 29.27 29.27
15-04-24 29.16 30.58 29.16 74,300 30.42 30.42
15-04-23 27.70 29.32 27.70 37,200 29.04 29.04
15-04-22 26.90 28.47 26.55 75,700 27.93 27.93
Date Open High Low Vol Cls adjCls
15-04-21 26.75 27.19 26.51 36,900 26.88 26.88
15-04-20 26.68 26.80 26.12 32,000 26.66 26.66
15-04-17 26.25 26.65 25.78 45,800 26.45 26.45
15-04-16 26.24 26.95 26.20 31,000 26.40 26.40
15-04-15 26.68 26.90 26.07 41,000 26.46 26.46
15-04-14 26.10 27.21 25.64 44,900 26.85 26.85
15-04-13 27.16 27.50 26.08 51,800 26.22 26.22
15-04-10 27.11 27.30 26.87 47,800 27.00 27.00
15-04-09 27.18 27.38 26.71 34,100 26.96 26.96
Date Open High Low Vol Cls adjCls
15-04-08 26.00 27.84 25.76 119,700 27.18 27.18
15-04-07 26.20 26.20 25.43 43,800 25.90 25.90
15-04-06 25.78 26.17 25.26 30,300 26.08 26.08
15-04-02 25.98 26.35 25.63 32,600 25.73 25.73
15-04-01 25.81 26.41 24.57 42,600 25.88 25.88
15-03-31 25.91 26.01 25.05 41,500 25.78 25.78
15-03-30 25.42 26.11 25.11 46,200 25.94 25.94
15-03-27 24.87 25.79 24.80 26,200 25.46 25.46
15-03-26 24.91 25.56 24.27 36,500 24.78 24.78
Date Open High Low Vol Cls adjCls
15-03-25 25.25 25.25 24.70 41,300 25.00 25.00
15-03-24 25.17 25.17 23.51 63,500 25.03 25.03
15-03-23 24.77 25.00 24.31 40,200 24.81 24.81
15-03-20 24.93 25.99 23.79 113,200 24.80 24.80
15-03-19 24.21 25.19 24.21 37,900 25.12 25.12
15-03-18 24.42 24.56 24.00 33,300 24.10 24.10
15-03-17 24.06 24.67 23.45 50,100 24.50 24.50
15-03-16 23.81 24.70 20.07 23,100 24.10 24.10
15-03-13 23.69 24.47 23.69 28,000 24.41 24.41
Date Open High Low Vol Cls adjCls
15-03-12 23.84 24.48 23.30 107,100 24.28 24.28
15-03-11 25.30 25.51 24.38 56,700 24.41 24.41
15-03-10 26.05 26.55 25.00 83,000 25.23 25.23
15-03-09 25.41 26.68 25.03 137,900 25.86 25.86
15-03-06 22.80 25.60 22.70 390,300 25.05 25.05
15-03-05 22.05 22.96 21.50 111,000 22.85 22.85
15-03-04 21.33 22.39 21.22 91,200 22.39 22.39
15-03-03 21.14 21.74 21.11 16,700 21.52 21.52
15-03-02 21.32 21.37 20.88 45,000 21.35 21.35
Date Open High Low Vol Cls adjCls
15-02-27 21.66 21.70 21.42 31,500 21.50 21.50
15-02-26 21.40 21.87 21.40 17,300 21.67 21.67
15-02-25 21.00 21.69 21.00 11,500 21.30 21.30
15-02-24 21.42 21.63 20.96 22,000 21.20 21.20
15-02-23 21.21 21.97 20.76 29,200 21.58 21.58
15-02-20 21.15 21.16 20.59 17,700 21.14 21.14
15-02-19 20.98 21.31 20.66 28,300 21.15 21.15
15-02-18 21.06 21.32 20.52 64,000 21.13 21.13
15-02-17 21.01 21.01 20.62 26,300 20.96 20.96
Date Open High Low Vol Cls adjCls
15-02-13 21.04 21.23 20.56 29,800 20.95 20.95
15-02-12 20.05 21.15 20.05 151,100 20.88 20.88
15-02-11 22.08 22.32 20.00 56,300 20.24 20.24
15-02-10 21.26 21.97 21.00 60,000 21.95 21.95
15-02-09 21.09 21.27 21.00 155,500 21.26 21.26
15-02-06 21.01 21.19 20.77 37,800 21.10 21.10
15-02-05 20.92 21.18 20.58 44,900 21.18 21.18
15-02-04 20.74 21.31 20.13 75,000 21.00 21.00
15-02-03 20.66 21.42 20.01 107,600 21.39 21.39
Date Open High Low Vol Cls adjCls
15-02-02 19.90 20.44 19.40 100,200 20.35 20.35
15-01-30 18.53 21.05 18.46 136,100 19.89 19.89
15-01-29 18.94 18.94 18.39 23,300 18.54 18.54
15-01-28 18.51 18.90 17.49 40,900 18.59 18.59
15-01-27 18.35 18.74 18.20 22,400 18.36 18.36
15-01-26 17.71 18.81 17.71 48,100 18.44 18.44
15-01-23 17.02 17.94 16.87 42,300 17.51 17.51
15-01-22 16.69 17.50 16.23 78,700 17.21 17.21
15-01-21 16.60 16.74 16.20 91,600 16.51 16.51
Date Open High Low Vol Cls adjCls
15-01-20 16.75 16.81 16.50 30,600 16.50 16.50
15-01-16 16.49 16.63 16.40 5,800 16.53 16.53
15-01-15 16.62 16.96 15.80 73,600 16.50 16.50
15-01-14 16.02 16.81 15.92 72,100 16.81 16.81
15-01-13 17.14 17.32 15.58 73,400 16.32 16.32
15-01-12 17.11 17.29 16.33 76,000 17.09 17.09
15-01-09 16.64 17.40 16.41 25,000 17.11 17.11
15-01-08 16.87 17.66 16.55 24,500 16.92 16.92
15-01-07 17.76 17.80 16.34 39,300 17.04 17.04
Date Open High Low Vol Cls adjCls
15-01-06 17.91 18.24 17.23 31,000 17.50 17.50
15-01-05 18.13 18.65 17.85 48,400 18.16 18.16
15-01-02 18.20 18.31 17.83 11,600 18.03 18.03
14-12-31 17.89 18.29 17.40 25,900 18.13 18.13
14-12-30 18.18 18.18 17.94 10,900 18.05 18.05
14-12-29 18.07 18.29 18.07 10,500 18.12 18.12
14-12-26 18.35 18.39 17.95 11,400 18.05 18.05
14-12-24 17.93 18.63 17.89 66,800 18.13 18.13
14-12-23 17.78 18.06 17.49 25,700 17.89 17.89
Date Open High Low Vol Cls adjCls
14-12-22 16.87 17.70 16.80 49,100 17.68 17.68
14-12-19 16.80 17.03 16.71 16,900 16.74 16.74
14-12-18 17.20 17.20 16.53 62,800 16.83 16.83
14-12-17 16.14 17.00 16.09 42,500 16.91 16.91
14-12-16 15.31 16.72 15.18 42,800 15.91 15.91
14-12-15 15.66 15.66 14.74 41,900 15.58 15.58
14-12-12 15.84 16.00 15.35 13,500 15.54 15.54
14-12-11 15.91 16.35 15.90 47,300 15.96 15.96
14-12-10 16.00 16.00 15.82 19,400 15.85 15.85
Date Open High Low Vol Cls adjCls
14-12-09 15.67 16.14 15.63 24,300 16.14 16.14
14-12-08 15.87 15.87 15.78 27,600 15.87 15.87
14-12-05 15.72 15.99 15.72 39,700 15.87 15.87
14-12-04 15.98 16.25 15.57 91,100 15.94 15.94
14-12-03 15.63 15.98 15.09 50,800 15.94 15.94
14-12-02 15.07 15.61 14.86 23,300 15.61 15.61
14-12-01 15.61 15.61 14.86 43,100 14.95 14.95
14-11-28 15.36 15.66 15.36 6,300 15.59 15.59
14-11-26 15.66 15.66 15.38 36,100 15.49 15.49
Date Open High Low Vol Cls adjCls
14-11-25 15.69 15.69 15.38 34,000 15.40 15.40
14-11-24 15.51 15.74 15.39 29,900 15.61 15.61
14-11-21 15.40 15.60 15.39 49,800 15.50 15.50
14-11-20 15.22 15.45 15.00 26,200 15.39 15.39
14-11-19 15.35 15.44 14.87 22,900 15.44 15.44
14-11-18 15.04 15.37 15.00 12,700 15.30 15.30
14-11-17 15.51 15.54 14.83 28,500 15.05 15.05
14-11-14 15.18 15.60 15.18 10,100 15.54 15.54
14-11-13 15.99 16.00 15.50 23,400 15.50 15.50
Date Open High Low Vol Cls adjCls
14-11-12 16.14 16.24 15.93 27,000 16.00 16.00
14-11-11 16.47 16.47 15.88 35,300 16.14 16.14
14-11-10 16.27 16.50 15.79 54,500 16.40 16.40
14-11-07 15.22 16.72 15.15 271,100 15.90 15.90
14-11-06 14.36 15.27 14.35 100,000 15.19 15.19
14-11-05 14.14 14.50 13.93 34,600 14.50 14.50
14-11-04 13.59 14.00 13.55 34,000 13.99 13.99
14-11-03 13.89 14.00 13.49 25,300 13.53 13.53
14-10-31 13.78 14.00 13.10 30,700 13.99 13.99
Date Open High Low Vol Cls adjCls
14-10-30 13.80 14.12 13.52 18,900 13.57 13.57
14-10-29 14.25 14.50 13.81 58,900 13.94 13.94
14-10-28 13.03 13.47 12.92 35,000 13.37 13.37
14-10-27 12.72 13.10 12.52 24,700 13.10 13.10
14-10-24 12.33 12.94 12.09 42,800 12.81 12.81
14-10-23 12.05 12.52 12.01 12,500 12.50 12.50
14-10-22 12.24 12.31 12.00 15,000 12.00 12.00
14-10-21 12.25 12.70 12.02 23,000 12.16 12.16
14-10-20 12.37 12.50 12.25 16,200 12.40 12.40
Date Open High Low Vol Cls adjCls
14-10-17 12.11 12.60 12.11 13,600 12.54 12.54
14-10-16 12.06 12.38 12.01 14,300 12.01 12.01
14-10-15 12.07 12.17 11.89 11,900 12.09 12.09
14-10-14 12.09 12.20 11.99 15,500 12.16 12.16
14-10-13 12.02 12.29 12.01 11,300 12.05 12.05
14-10-10 12.33 12.33 12.00 13,700 12.11 12.11
14-10-09 12.41 12.68 12.33 16,400 12.33 12.33
14-10-08 12.62 12.69 12.33 11,600 12.51 12.51
14-10-07 12.75 12.75 12.33 13,400 12.55 12.55
Date Open High Low Vol Cls adjCls
14-10-06 12.80 13.07 12.42 32,200 12.75 12.75
14-10-03 12.70 12.96 12.37 12,600 12.80 12.80
14-10-02 12.60 12.87 12.32 17,000 12.61 12.61
14-10-01 13.19 13.19 12.54 21,300 12.69 12.69
14-09-30 13.00 13.19 12.67 31,300 13.19 13.19
14-09-29 13.41 13.50 12.77 53,300 12.98 12.98
14-09-26 13.12 13.63 13.12 16,600 13.51 13.51
14-09-25 13.26 13.68 13.03 9,000 13.23 13.23
14-09-24 13.48 13.58 13.22 4,900 13.26 13.26
Date Open High Low Vol Cls adjCls
14-09-23 13.46 13.68 13.40 9,500 13.45 13.45
14-09-22 13.76 13.76 13.40 20,600 13.47 13.47
14-09-19 13.36 13.75 13.10 47,200 13.75 13.75
14-09-18 13.00 13.37 12.85 38,100 13.30 13.30
14-09-17 12.75 13.00 12.58 9,300 13.00 13.00
14-09-16 12.71 12.89 12.61 7,500 12.66 12.66
14-09-15 12.87 13.00 12.51 32,200 12.78 12.78
14-09-12 13.22 13.36 12.81 7,600 13.00 13.00
14-09-11 13.34 13.34 13.05 17,200 13.13 13.13
Date Open High Low Vol Cls adjCls
14-09-10 13.05 13.32 12.95 21,600 13.29 13.29
14-09-09 13.18 13.18 12.95 19,900 13.05 13.05
14-09-08 13.23 13.29 13.05 16,800 13.27 13.27
14-09-05 13.29 13.72 13.25 36,100 13.36 13.36
14-09-04 13.68 13.68 13.18 31,700 13.39 13.39
14-09-03 13.43 13.98 13.39 29,200 13.55 13.55
14-09-02 13.71 13.80 13.24 47,200 13.53 13.53
14-08-29 13.74 13.95 13.47 44,500 13.89 13.89
14-08-28 13.74 13.82 13.51 37,900 13.68 13.68
Date Open High Low Vol Cls adjCls
14-08-27 13.41 13.91 13.32 30,800 13.68 13.68
14-08-26 13.57 13.81 13.12 72,200 13.50 13.50
14-08-25 13.28 13.86 13.02 91,200 13.51 13.51
14-08-22 12.90 13.04 12.59 121,900 13.00 13.00
14-08-21 12.94 13.03 12.54 40,800 12.91 12.91
14-08-20 12.84 13.55 12.60 73,100 13.05 13.05
14-08-19 13.37 13.54 13.00 22,000 13.33 13.33
14-08-18 13.47 13.93 13.02 46,200 13.54 13.54
14-08-15 14.00 14.03 13.40 29,600 13.63 13.63
Date Open High Low Vol Cls adjCls
14-08-14 13.89 14.00 13.87 17,500 13.97 13.97
14-08-13 13.85 14.04 13.73 25,700 13.73 13.73
14-08-12 14.00 14.40 13.46 30,200 13.75 13.75
14-08-11 13.86 14.41 13.86 51,300 13.90 13.90
14-08-08 13.16 13.75 13.16 35,600 13.53 13.53
14-08-07 13.76 13.95 12.80 45,400 13.15 13.15
14-08-06 14.20 14.20 13.65 33,500 13.82 13.82
14-08-05 13.90 14.58 13.84 82,900 14.14 14.14
14-08-04 13.22 13.90 13.21 78,600 13.85 13.85
Date Open High Low Vol Cls adjCls
14-08-01 13.11 13.49 13.11 25,700 13.23 13.23
14-07-31 13.10 13.19 12.91 45,200 13.10 13.10
14-07-30 12.30 13.79 12.30 224,100 13.20 13.20
14-07-29 12.02 12.10 11.55 27,500 11.99 11.99
14-07-28 11.87 12.21 11.46 52,600 12.13 12.13
14-07-25 11.23 11.88 11.23 61,900 11.88 11.88
14-07-24 11.19 11.23 10.99 27,800 11.22 11.22
14-07-23 10.97 11.23 10.97 5,300 11.23 11.23
14-07-22 11.02 11.09 10.80 16,600 11.09 11.09
Date Open High Low Vol Cls adjCls
14-07-21 10.89 11.10 10.81 4,200 10.81 10.81
14-07-18 10.83 11.05 10.81 1,900 10.84 10.84
14-07-17 11.00 11.11 10.81 6,600 10.81 10.81
14-07-16 11.20 11.25 11.00 20,700 11.00 11.00
14-07-15 11.30 11.30 11.20 6,800 11.20 11.20
14-07-14 11.35 11.39 11.20 15,700 11.35 11.35
14-07-11 11.43 11.43 11.30 5,000 11.39 11.39
14-07-10 11.40 11.45 11.20 26,700 11.43 11.43
14-07-09 11.58 11.58 11.21 31,300 11.40 11.40
Date Open High Low Vol Cls adjCls
14-07-08 10.97 11.97 10.87 72,900 11.50 11.50
14-07-07 11.02 11.10 10.86 11,900 10.99 10.99
14-07-03 10.85 11.00 10.82 5,500 10.99 10.99
14-07-02 10.83 11.09 10.76 9,700 10.84 10.84
14-07-01 10.75 11.00 10.60 6,500 10.82 10.82
14-06-30 11.05 11.15 10.71 17,100 10.75 10.75
14-06-27 10.61 11.19 10.61 13,900 11.19 11.19
14-06-26 10.40 10.70 10.40 4,800 10.59 10.59
14-06-25 10.48 10.78 10.40 11,500 10.50 10.50
Date Open High Low Vol Cls adjCls
14-06-24 10.74 10.97 10.39 11,900 10.56 10.56
14-06-23 10.48 10.82 10.38 19,100 10.67 10.67
14-06-20 10.58 10.95 10.51 13,700 10.51 10.51
14-06-19 10.88 10.98 10.55 13,000 10.58 10.58
14-06-18 10.81 11.00 10.61 9,300 10.78 10.78
14-06-17 10.78 10.99 10.70 9,000 10.73 10.73
14-06-16 10.77 11.00 10.57 11,600 10.75 10.75
14-06-13 10.92 11.12 10.77 8,900 10.78 10.78
14-06-12 10.89 11.19 10.82 12,200 10.92 10.92
Date Open High Low Vol Cls adjCls
14-06-11 10.87 11.13 10.77 5,800 10.77 10.77
14-06-10 10.90 11.18 10.65 17,000 10.96 10.96
14-06-09 10.99 11.20 10.89 19,400 10.89 10.89
14-06-06 10.60 11.14 10.60 38,200 11.02 11.02
14-06-05 10.66 10.80 10.57 10,300 10.64 10.64
14-06-04 10.53 10.72 10.53 10,700 10.69 10.69
14-06-03 10.58 10.74 10.54 4,200 10.54 10.54
14-06-02 10.78 10.79 10.63 4,600 10.63 10.63
14-05-30 10.80 11.15 10.80 5,200 10.81 10.81
Date Open High Low Vol Cls adjCls
14-05-29 10.75 10.95 10.66 5,300 10.84 10.84
14-05-28 10.84 10.88 10.76 1,900 10.86 10.86
14-05-27 10.75 10.90 10.63 14,500 10.88 10.88
14-05-23 10.80 10.81 10.60 13,400 10.78 10.78
14-05-22 10.96 11.03 10.81 8,200 10.86 10.86
14-05-21 10.87 11.28 10.71 135,000 10.97 10.97
14-05-20 10.85 10.92 10.84 13,700 10.92 10.92
14-05-19 10.63 10.87 10.61 9,900 10.87 10.87
14-05-16 10.66 10.69 10.59 3,900 10.65 10.65
Date Open High Low Vol Cls adjCls
14-05-15 10.83 10.88 10.70 16,300 10.76 10.76
14-05-14 10.86 10.97 10.60 16,400 10.97 10.97
14-05-13 10.96 11.01 10.82 42,100 10.94 10.94
14-05-12 11.11 11.19 10.93 52,300 10.96 10.96
14-05-09 11.05 11.09 10.87 31,700 11.00 11.00
14-05-08 11.12 11.22 10.89 12,800 11.17 11.17
14-05-07 11.25 11.42 11.02 21,600 11.19 11.19
14-05-06 11.60 11.60 11.42 4,900 11.47 11.47
14-05-05 11.60 11.75 11.45 22,700 11.60 11.60
Date Open High Low Vol Cls adjCls
14-05-02 11.16 11.63 11.16 16,500 11.60 11.60
14-05-01 11.44 11.44 11.05 8,500 11.27 11.27
14-04-30 10.96 11.74 10.95 31,900 11.51 11.51
14-04-29 11.78 11.90 11.01 21,500 11.53 11.53
14-04-28 12.08 12.25 11.24 26,900 11.79 11.79
14-04-25 11.75 12.13 11.56 22,200 11.99 11.99
14-04-24 12.09 12.09 11.81 22,000 11.95 11.95
14-04-23 11.64 12.12 11.64 61,100 12.01 12.01
14-04-22 12.01 12.39 11.76 37,200 11.90 11.90
Date Open High Low Vol Cls adjCls
14-04-21 12.27 12.37 11.77 53,100 11.94 11.94
14-04-17 12.22 12.69 12.09 110,200 12.19 12.19
14-04-16 11.72 12.74 11.72 65,300 12.26 12.26
14-04-15 11.54 11.89 11.27 71,100 11.67 11.67
14-04-14 11.15 11.65 11.07 71,400 11.52 11.52
14-04-11 10.76 11.23 10.70 124,300 11.10 11.10
14-04-10 11.03 11.06 10.62 60,800 10.83 10.83
14-04-09 10.85 11.19 10.65 82,700 11.14 11.14
14-04-08 10.27 10.90 10.27 105,200 10.90 10.90
Date Open High Low Vol Cls adjCls
14-04-07 10.38 10.60 10.27 27,700 10.50 10.50
14-04-04 10.44 10.50 10.35 50,500 10.46 10.46
14-04-03 10.58 10.58 10.40 27,500 10.49 10.49
14-04-02 10.53 10.60 10.41 72,900 10.60 10.60
14-04-01 10.60 10.80 10.36 69,800 10.71 10.71
14-03-31 10.90 10.90 10.40 145,400 10.54 10.54
14-03-28 11.21 11.39 10.52 157,600 10.87 10.87
14-03-27 9.90 11.43 9.34 444,300 11.21 11.21
14-03-26 8.99 8.99 8.75 3,400 8.75 8.75
Date Open High Low Vol Cls adjCls
14-03-25 8.78 8.89 8.60 6,100 8.81 8.81
14-03-24 8.97 8.97 8.70 14,500 8.82 8.82
14-03-21 9.25 9.25 9.00 9,200 9.00 9.00
14-03-20 9.29 9.30 9.20 1,600 9.20 9.20
14-03-19 9.13 9.35 9.13 3,500 9.34 9.34
14-03-18 9.10 9.40 9.10 6,500 9.39 9.39
14-03-17 9.25 9.40 9.13 4,400 9.24 9.24
14-03-14 9.44 9.44 9.27 1,900 9.27 9.27
14-03-13 9.49 9.50 9.16 13,100 9.41 9.41
Date Open High Low Vol Cls adjCls
14-03-12 9.31 9.49 9.27 6,700 9.47 9.47
14-03-11 9.40 9.55 9.30 7,600 9.35 9.35
14-03-10 9.68 9.80 9.35 16,200 9.40 9.40
14-03-07 9.65 9.80 9.54 25,700 9.74 9.74
14-03-06 9.55 9.55 9.17 21,400 9.49 9.49
14-03-05 9.63 9.65 9.37 10,000 9.61 9.61
14-03-04 9.60 9.70 9.57 28,900 9.69 9.69
14-03-03 9.55 9.73 9.33 18,600 9.73 9.73
14-02-28 9.50 9.71 9.50 23,100 9.71 9.71
Date Open High Low Vol Cls adjCls
14-02-27 9.65 9.69 9.17 10,700 9.50 9.50
14-02-26 9.65 9.79 9.59 16,300 9.79 9.79
14-02-25 9.14 9.75 9.14 41,500 9.65 9.65
14-02-24 9.80 9.80 9.14 17,700 9.63 9.63
14-02-21 9.53 9.82 9.23 20,000 9.70 9.70
14-02-20 9.33 9.54 9.24 23,500 9.54 9.54
14-02-19 9.38 9.45 9.23 56,700 9.38 9.38
14-02-18 9.26 9.50 9.15 36,900 9.39 9.39
14-02-14 9.07 9.32 9.07 17,400 9.25 9.25
Date Open High Low Vol Cls adjCls
14-02-13 8.75 9.25 8.75 45,300 9.06 9.06
14-02-12 8.63 8.97 8.42 12,500 8.93 8.93
14-02-11 8.90 9.04 8.90 12,000 9.04 9.04
14-02-10 8.95 9.05 8.81 10,700 8.91 8.91
14-02-07 8.82 9.05 8.80 10,000 9.05 9.05
14-02-06 8.57 8.94 8.57 13,000 8.91 8.91
14-02-05 8.64 8.66 8.23 23,800 8.63 8.63
14-02-04 8.71 8.76 8.56 16,500 8.67 8.67
14-02-03 8.64 9.10 8.57 62,000 8.76 8.76
Date Open High Low Vol Cls adjCls
14-01-31 8.66 8.75 8.64 18,700 8.74 8.74
14-01-30 8.77 8.86 8.64 24,800 8.64 8.64
14-01-29 8.95 8.95 8.66 16,700 8.80 8.80
14-01-28 9.03 9.03 8.85 16,000 8.97 8.97
14-01-27 9.14 9.25 8.80 28,900 9.10 9.10
14-01-24 8.92 9.20 8.64 44,400 9.18 9.18
14-01-23 8.66 9.10 8.66 27,200 9.00 9.00
14-01-22 8.66 8.80 8.66 15,800 8.69 8.69
14-01-21 8.64 8.73 8.64 13,100 8.70 8.70
Date Open High Low Vol Cls adjCls
14-01-17 8.61 8.70 8.57 18,400 8.65 8.65
14-01-16 8.74 8.75 8.19 27,800 8.75 8.75
14-01-15 8.79 8.79 8.68 15,700 8.79 8.79
14-01-14 8.65 8.79 8.62 6,300 8.73 8.73
14-01-13 8.80 8.85 8.65 12,600 8.69 8.69
14-01-10 8.61 9.00 8.44 19,200 8.82 8.82
14-01-09 8.80 8.89 8.27 51,600 8.64 8.64
14-01-08 9.03 9.03 8.88 22,200 8.88 8.88
14-01-07 9.00 9.23 8.95 35,900 9.08 9.08
Date Open High Low Vol Cls adjCls
14-01-06 8.78 8.90 8.75 37,900 8.90 8.90
14-01-03 8.75 8.93 8.62 28,500 8.82 8.82
14-01-02 8.78 8.78 8.58 26,600 8.73 8.73
13-12-31 8.59 8.93 8.52 33,400 8.72 8.72
13-12-30 8.36 8.83 8.26 19,900 8.65 8.65
13-12-27 8.33 8.39 8.15 12,300 8.36 8.36
13-12-26 8.21 8.50 8.04 36,200 8.35 8.35
13-12-24 8.10 8.16 8.10 1,400 8.16 8.16
13-12-23 8.29 8.31 8.09 19,600 8.13 8.13
Date Open High Low Vol Cls adjCls
13-12-20 7.78 8.35 7.76 28,900 8.35 8.35
13-12-19 7.92 8.02 7.76 6,600 7.80 7.80
13-12-18 8.00 8.00 7.86 6,200 7.89 7.89
13-12-17 7.99 7.99 7.93 6,300 7.99 7.99
13-12-16 7.78 8.19 7.78 29,000 7.95 7.95
13-12-13 7.65 7.74 7.50 24,600 7.74 7.74
13-12-12 7.81 7.81 7.52 10,400 7.61 7.61
13-12-11 7.83 7.83 7.59 12,400 7.76 7.76
13-12-10 7.80 7.90 7.57 24,000 7.78 7.78
Date Open High Low Vol Cls adjCls
13-12-09 7.85 7.85 7.59 32,100 7.84 7.84
13-12-06 7.55 7.85 7.18 36,600 7.76 7.76
13-12-05 7.17 7.69 7.08 27,800 7.62 7.62
13-12-04 7.60 7.62 6.96 197,200 7.28 7.28
13-12-03 7.95 7.97 7.60 56,100 7.61 7.61
13-12-02 7.97 7.97 7.50 73,200 7.83 7.83
13-11-29 7.88 8.12 7.63 51,900 7.82 7.82
13-11-27 8.23 8.25 7.70 124,300 7.83 7.83
13-11-26 7.94 7.94 7.49 61,600 7.73 7.73
Date Open High Low Vol Cls adjCls
13-11-25 7.10 8.36 7.00 118,000 7.89 7.89
13-11-22 7.31 7.40 7.03 36,700 7.31 7.31
13-11-21 7.22 7.43 6.70 70,500 7.36 7.36
13-11-20 7.37 7.58 7.29 71,000 7.29 7.29
13-11-19 7.28 7.48 7.16 83,100 7.44 7.44
13-11-18 7.56 7.69 7.20 93,800 7.36 7.36
13-11-15 7.50 7.70 7.30 49,300 7.40 7.40
13-11-14 7.50 7.50 7.15 12,500 7.48 7.48
13-11-13 6.91 7.64 6.91 30,300 7.45 7.45
Date Open High Low Vol Cls adjCls
13-11-12 7.01 7.89 7.01 53,200 7.20 7.20
13-11-11 7.91 7.93 7.18 57,800 7.30 7.30
13-11-08 7.05 8.10 7.00 128,400 7.83 7.83
13-11-07 6.40 7.40 6.40 89,600 7.11 7.11
13-11-06 5.90 5.95 5.90 4,300 5.95 5.95
13-11-05 5.98 6.08 5.93 4,300 6.06 6.06
13-11-04 6.10 6.12 5.91 16,500 6.06 6.06
13-11-01 6.08 6.08 5.93 1,300 6.04 6.04
13-10-31 5.97 6.12 5.91 17,000 6.07 6.07
Date Open High Low Vol Cls adjCls
13-10-30 5.97 6.12 5.97 8,200 5.97 5.97
13-10-29 6.01 6.13 5.96 11,600 5.96 5.96
13-10-28 6.15 6.26 5.76 19,600 6.20 6.20
13-10-25 6.06 6.30 5.89 7,100 5.89 5.89
13-10-24 5.81 6.29 5.81 8,300 6.29 6.29
13-10-23 5.79 5.95 5.70 13,400 5.86 5.86
13-10-22 5.89 5.94 5.60 18,300 5.74 5.74
13-10-21 5.93 5.99 5.78 15,900 5.99 5.99
13-10-18 6.00 6.00 5.83 3,900 5.97 5.97
Date Open High Low Vol Cls adjCls
13-10-17 5.72 6.00 5.72 16,600 6.00 6.00
13-10-16 5.86 6.08 5.72 8,400 5.72 5.72
13-10-15 5.99 6.03 5.72 16,400 5.88 5.88
13-10-14 6.00 6.29 5.78 24,900 6.09 6.09
13-10-11 5.98 6.25 5.70 48,000 6.25 6.25
13-10-10 5.73 5.93 5.54 26,600 5.93 5.93
13-10-09 5.70 5.83 5.50 55,500 5.70 5.70
13-10-08 5.79 5.89 5.60 23,000 5.71 5.71
13-10-07 5.90 5.90 5.79 6,100 5.79 5.79
Date Open High Low Vol Cls adjCls
13-10-04 5.75 5.87 5.75 4,500 5.81 5.81
13-10-03 5.81 5.93 5.72 11,600 5.78 5.78
13-10-02 5.86 5.95 5.80 25,000 5.87 5.87
13-10-01 5.87 6.20 5.87 12,900 5.90 5.90
13-09-30 6.08 6.29 5.80 8,000 5.80 5.80
13-09-27 6.08 6.27 6.08 22,700 6.09 6.09
13-09-26 6.12 6.46 6.08 44,800 6.14 6.14
13-09-25 6.18 6.26 6.14 34,600 6.16 6.16
13-09-24 6.39 6.40 6.20 7,600 6.28 6.28
Date Open High Low Vol Cls adjCls
13-09-23 6.65 6.65 6.18 40,900 6.48 6.48
13-09-20 6.32 6.70 6.22 33,000 6.70 6.70
13-09-19 6.09 6.37 6.04 42,000 6.23 6.23
13-09-18 5.95 6.11 5.93 6,200 5.95 5.95
13-09-17 6.11 6.17 5.86 9,600 6.05 6.05
13-09-16 6.16 6.41 5.98 18,600 6.19 6.19
13-09-13 6.26 6.28 6.02 11,300 6.20 6.20
13-09-12 6.04 6.46 6.04 31,800 6.26 6.26
13-09-11 6.11 6.21 6.04 31,400 6.10 6.10
Date Open High Low Vol Cls adjCls
13-09-10 6.30 6.30 6.02 51,700 6.18 6.18
13-09-09 5.95 6.36 5.95 19,100 6.22 6.22
13-09-06 5.80 6.57 5.49 50,800 5.88 5.88
13-09-05 5.35 5.70 5.19 105,100 5.53 5.53
13-09-04 5.18 5.48 5.18 15,300 5.18 5.18
13-09-03 5.28 5.29 5.16 43,700 5.20 5.20
13-08-30 5.45 5.46 5.25 27,100 5.25 5.25
13-08-29 5.54 5.54 5.32 6,800 5.48 5.48
13-08-28 5.42 5.50 5.27 18,100 5.49 5.49
Date Open High Low Vol Cls adjCls
13-08-27 5.50 5.50 5.35 12,700 5.46 5.46
13-08-26 5.50 5.50 5.36 18,800 5.50 5.50
13-08-23 5.63 5.76 5.35 84,200 5.43 5.43
13-08-22 5.70 5.73 5.63 12,000 5.63 5.63
13-08-21 5.75 5.77 5.69 16,800 5.71 5.71
13-08-20 5.83 5.83 5.67 38,100 5.70 5.70
13-08-19 5.95 5.96 5.80 33,300 5.81 5.81
13-08-16 5.98 6.10 5.96 15,000 6.00 6.00
13-08-15 6.10 6.11 6.00 23,300 6.03 6.03
Date Open High Low Vol Cls adjCls
13-08-14 6.26 6.36 6.10 35,200 6.10 6.10
13-08-13 6.30 6.41 6.25 6,700 6.41 6.41
13-08-12 6.26 6.30 6.12 100,700 6.30 6.30
13-08-09 6.32 6.32 6.20 6,100 6.21 6.21
13-08-08 6.71 6.71 6.22 15,300 6.41 6.41
13-08-07 6.60 6.61 6.08 64,900 6.43 6.43
13-08-06 6.69 6.79 6.66 7,400 6.72 6.72
13-08-05 6.72 6.74 6.68 29,100 6.69 6.69
13-08-02 6.81 6.87 6.62 21,300 6.77 6.77
Date Open High Low Vol Cls adjCls
13-08-01 6.85 6.96 6.82 17,200 6.88 6.88
13-07-31 6.70 6.95 6.69 17,000 6.90 6.90
13-07-30 6.71 6.75 6.66 7,000 6.74 6.74
13-07-29 6.64 6.69 6.64 1,900 6.65 6.65
13-07-26 6.73 6.73 6.61 4,100 6.65 6.65
13-07-25 6.69 6.88 6.61 20,000 6.68 6.68
13-07-24 6.90 6.90 6.60 30,700 6.73 6.73
13-07-23 6.75 6.77 6.68 17,300 6.73 6.73
13-07-22 6.72 6.76 6.72 15,800 6.75 6.75
Date Open High Low Vol Cls adjCls
13-07-19 6.79 6.79 6.70 6,200 6.73 6.73
13-07-18 6.80 6.80 6.70 3,100 6.80 6.80
13-07-17 6.73 6.89 6.73 9,100 6.78 6.78
13-07-16 6.71 6.80 6.71 4,400 6.80 6.80
13-07-15 6.74 6.79 6.73 10,200 6.75 6.75
13-07-12 6.79 6.90 6.73 17,800 6.80 6.80
13-07-11 6.81 6.89 6.75 42,200 6.80 6.80
13-07-10 6.91 6.91 6.75 7,800 6.75 6.75
13-07-09 6.84 6.98 6.75 4,900 6.97 6.97
Date Open High Low Vol Cls adjCls
13-07-08 6.90 6.90 6.85 6,200 6.87 6.87
13-07-05 6.77 6.90 6.71 3,700 6.90 6.90
13-07-03 6.75 6.79 6.75 900 6.79 6.79
13-07-02 6.75 6.80 6.66 16,600 6.80 6.80
13-07-01 6.80 6.85 6.79 39,500 6.85 6.85
13-06-28 6.73 6.94 6.67 13,300 6.89 6.89
13-06-27 6.71 6.94 6.71 25,000 6.80 6.80
13-06-26 6.73 6.92 6.67 7,300 6.67 6.67
13-06-25 6.83 6.83 6.62 29,100 6.77 6.77
Date Open High Low Vol Cls adjCls
13-06-24 6.94 6.94 6.70 16,000 6.73 6.73
13-06-21 6.75 6.92 6.75 18,800 6.90 6.90
13-06-20 6.79 6.81 6.75 4,500 6.78 6.78
13-06-19 6.94 6.94 6.82 35,700 6.90 6.90
13-06-18 6.85 6.94 6.84 8,300 6.91 6.91
13-06-17 6.83 6.95 6.81 11,300 6.85 6.85
13-06-14 6.85 6.85 6.76 10,000 6.80 6.80
13-06-13 6.78 6.98 6.76 35,100 6.87 6.87
13-06-12 6.80 6.96 6.71 31,000 6.78 6.78
Date Open High Low Vol Cls adjCls
13-06-11 6.92 6.98 6.74 45,500 6.76 6.76
13-06-10 6.93 7.00 6.91 14,400 6.92 6.92
13-06-07 7.14 7.17 6.90 60,200 6.96 6.96
13-06-06 7.27 7.30 7.17 23,800 7.25 7.25
13-06-05 7.36 7.36 7.21 37,900 7.21 7.21
13-06-04 7.43 7.43 7.36 20,400 7.36 7.36
13-06-03 7.32 7.54 7.32 16,900 7.40 7.40
13-05-31 7.52 7.55 7.45 13,900 7.50 7.50
13-05-30 7.50 7.68 7.50 15,900 7.59 7.59
Date Open High Low Vol Cls adjCls
13-05-29 7.46 7.65 7.46 18,400 7.50 7.50
13-05-28 7.80 7.90 7.55 16,300 7.65 7.65
13-05-24 7.91 7.91 7.47 7,400 7.73 7.73
13-05-23 7.84 7.91 7.65 5,400 7.84 7.84
13-05-22 8.00 8.00 7.80 14,300 7.90 7.90
13-05-21 7.99 8.10 7.96 28,700 8.00 8.00
13-05-20 8.05 8.10 7.88 14,500 8.02 8.02
13-05-17 8.09 8.19 7.92 30,700 8.10 8.10
13-05-16 7.70 8.19 7.65 40,800 8.19 8.19
Date Open High Low Vol Cls adjCls
13-05-15 7.67 7.98 7.45 108,100 7.74 7.74
13-05-14 8.52 8.52 8.21 17,200 8.26 8.26
13-05-13 8.30 8.37 8.04 18,800 8.09 8.09
13-05-10 8.27 8.35 8.27 9,100 8.28 8.28
13-05-09 8.39 8.40 8.30 12,900 8.37 8.37
13-05-08 8.37 8.45 8.30 18,400 8.38 8.38
13-05-07 8.54 8.54 8.30 8,000 8.40 8.40
13-05-06 8.41 8.74 8.40 9,100 8.56 8.56
13-05-03 8.50 8.62 8.35 20,300 8.40 8.40
Date Open High Low Vol Cls adjCls
13-05-02 8.44 8.67 8.41 5,500 8.46 8.46
13-05-01 8.43 8.58 8.31 14,100 8.41 8.41
13-04-30 8.31 8.43 8.30 8,800 8.34 8.34
13-04-29 8.38 8.47 8.30 3,500 8.47 8.47
13-04-26 8.71 8.73 8.35 11,500 8.47 8.47
13-04-25 8.40 8.79 8.34 14,100 8.75 8.75
13-04-24 8.38 8.42 8.36 25,300 8.40 8.40
13-04-23 8.36 8.37 8.20 7,500 8.31 8.31
13-04-22 8.19 8.39 8.17 3,900 8.38 8.38
Date Open High Low Vol Cls adjCls
13-04-19 8.20 8.41 8.20 8,300 8.41 8.41
13-04-18 8.29 8.40 8.16 5,800 8.23 8.23
13-04-17 8.06 8.55 8.06 21,700 8.27 8.27
13-04-16 8.56 8.64 8.20 9,200 8.29 8.29
13-04-15 8.74 8.74 8.45 14,700 8.53 8.53
13-04-12 8.80 8.80 8.66 8,900 8.75 8.75
13-04-11 8.79 8.82 8.22 19,600 8.80 8.80
13-04-10 9.05 9.05 8.68 26,200 8.80 8.80
13-04-09 9.10 9.10 8.80 10,100 9.05 9.05
Date Open High Low Vol Cls adjCls
13-04-08 9.12 9.12 8.93 26,700 9.05 9.05
13-04-05 9.05 9.15 8.98 2,900 9.02 9.02
13-04-04 9.29 9.29 9.05 6,900 9.13 9.13
13-04-03 9.13 9.13 8.99 10,500 9.05 9.05
13-04-02 9.11 9.33 8.86 7,500 9.17 9.17
13-04-01 9.31 9.31 8.99 14,100 9.15 9.15
13-03-28 9.10 9.37 9.10 22,000 9.30 9.30
13-03-27 9.08 9.11 8.91 3,900 9.10 9.10
13-03-26 9.25 9.25 8.90 4,000 9.06 9.06
Date Open High Low Vol Cls adjCls
13-03-25 9.00 9.35 9.00 14,900 9.10 9.10
13-03-22 8.99 9.13 8.93 19,600 8.99 8.99
13-03-21 8.89 9.02 8.80 5,000 8.91 8.91
13-03-20 8.78 9.08 8.78 5,400 8.86 8.86
13-03-19 8.89 8.91 8.75 1,500 8.90 8.90
13-03-18 8.98 9.00 8.63 11,100 8.92 8.92
13-03-15 8.95 9.08 8.95 18,700 8.99 8.99
13-03-14 8.85 9.07 8.85 31,800 9.03 9.03
13-03-13 8.84 8.91 8.77 33,900 8.91 8.91
Date Open High Low Vol Cls adjCls
13-03-12 8.89 8.89 8.75 4,200 8.79 8.79
13-03-11 8.73 8.90 8.73 9,800 8.90 8.90
13-03-08 8.72 8.84 8.65 20,900 8.73 8.73
13-03-07 8.63 8.70 8.50 16,300 8.67 8.67
13-03-06 8.54 8.75 8.54 28,700 8.70 8.70
13-03-05 8.40 8.55 8.21 17,600 8.54 8.54
13-03-04 8.38 8.49 8.23 8,600 8.44 8.44
13-03-01 8.15 8.43 8.05 22,000 8.42 8.42
13-02-28 8.05 8.15 8.05 7,100 8.09 8.09
Date Open High Low Vol Cls adjCls
13-02-27 8.28 8.34 7.82 52,600 8.14 8.14
13-02-26 8.50 8.50 8.07 28,500 8.26 8.26
13-02-25 8.27 8.78 8.27 26,500 8.50 8.50
13-02-22 8.56 8.56 8.34 2,500 8.35 8.35
13-02-21 8.56 8.56 8.41 2,100 8.41 8.41
13-02-20 8.53 8.53 8.36 5,500 8.38 8.38
13-02-19 8.57 8.57 8.32 7,600 8.45 8.45
13-02-15 8.42 8.59 8.30 7,800 8.35 8.35
13-02-14 8.13 8.35 8.13 6,100 8.33 8.33
Date Open High Low Vol Cls adjCls
13-02-13 8.57 8.77 7.70 35,300 8.02 8.02
13-02-12 8.62 8.74 8.40 11,900 8.42 8.42
13-02-11 8.92 8.92 8.33 14,900 8.38 8.38
13-02-08 8.61 8.88 8.41 23,800 8.82 8.82
13-02-07 8.82 8.82 8.49 23,700 8.49 8.49
13-02-06 8.70 8.82 8.70 3,800 8.81 8.81
13-02-05 8.82 8.82 8.61 8,200 8.75 8.75
13-02-04 8.71 8.84 8.64 9,100 8.81 8.81
13-02-01 8.51 8.84 8.42 8,400 8.67 8.67
Date Open High Low Vol Cls adjCls
13-01-31 8.44 8.47 8.30 8,300 8.40 8.40
13-01-30 8.42 8.43 8.23 6,300 8.41 8.41
13-01-29 8.31 8.47 8.13 18,900 8.35 8.35
13-01-28 8.10 8.26 7.95 24,300 8.26 8.26
13-01-25 8.20 8.20 8.00 2,300 8.10 8.10
13-01-24 8.14 8.20 8.02 9,900 8.13 8.13
13-01-23 8.11 8.20 8.00 15,500 8.11 8.11
13-01-22 8.20 8.20 8.01 5,800 8.18 8.18
13-01-18 8.34 8.34 8.04 9,200 8.30 8.30
Date Open High Low Vol Cls adjCls
13-01-17 8.38 8.38 8.28 4,400 8.32 8.32
13-01-16 8.35 8.45 8.28 4,000 8.28 8.28
13-01-15 8.55 8.55 8.32 9,000 8.39 8.39
13-01-14 8.54 8.70 8.28 21,400 8.59 8.59
13-01-11 8.50 8.90 8.49 9,700 8.52 8.52
13-01-10 8.46 8.46 8.40 3,300 8.45 8.45
13-01-09 8.71 8.71 8.29 6,300 8.29 8.29
13-01-08 8.65 8.70 8.62 4,500 8.65 8.65
13-01-07 8.42 8.60 8.42 6,800 8.60 8.60
Date Open High Low Vol Cls adjCls
13-01-04 8.28 8.40 8.28 8,600 8.40 8.40
13-01-03 8.28 8.32 8.28 8,900 8.28 8.28
13-01-02 8.20 8.39 8.20 4,500 8.28 8.28
12-12-31 8.22 8.36 7.98 6,200 8.10 8.10
12-12-28 8.19 8.19 7.80 10,300 8.10 8.10
12-12-27 8.32 8.32 8.11 9,800 8.20 8.20
12-12-26 8.16 8.37 8.15 4,000 8.32 8.32
12-12-24 8.28 8.28 8.12 4,000 8.19 8.19
12-12-21 8.65 8.65 7.87 15,300 8.20 8.20
Date Open High Low Vol Cls adjCls
12-12-20 8.62 8.83 8.57 22,600 8.57 8.57
12-12-19 8.19 8.69 7.48 24,700 8.55 8.55
12-12-18 8.27 8.27 7.76 22,300 8.05 8.05
12-12-17 8.12 8.44 7.95 13,900 8.30 8.30
12-12-14 8.09 8.13 7.98 12,200 8.05 8.05
12-12-13 8.31 8.31 7.95 24,400 7.96 7.96
12-12-12 8.55 8.55 8.09 15,200 8.17 8.17
12-12-11 8.40 8.69 8.32 6,600 8.40 8.40
12-12-10 8.63 8.83 8.10 15,600 8.43 8.43
Date Open High Low Vol Cls adjCls
12-12-07 9.02 9.02 8.50 13,100 8.65 8.65
12-12-06 8.90 9.02 8.64 5,000 8.89 8.89
12-12-05 8.79 9.07 8.50 12,700 9.03 9.03
12-12-04 8.89 8.95 8.50 3,600 8.75 8.75
12-12-03 8.97 9.02 8.77 1,600 9.02 9.02
12-11-30 8.91 9.00 8.81 5,000 8.95 8.95
12-11-29 9.19 9.19 8.76 15,000 8.76 8.76
12-11-28 9.06 9.10 9.00 6,300 9.10 9.10
12-11-27 8.96 9.25 8.90 17,000 9.00 9.00
Date Open High Low Vol Cls adjCls
12-11-26 8.81 8.99 8.77 11,700 8.90 8.90
12-11-23 8.72 8.72 8.68 4,700 8.69 8.69
12-11-21 8.69 8.72 8.58 3,800 8.60 8.60
12-11-20 8.39 8.65 8.39 5,500 8.60 8.60
12-11-19 8.38 8.50 8.27 6,500 8.48 8.48
12-11-16 8.49 8.49 8.06 8,700 8.26 8.26
12-11-15 8.13 8.15 7.99 45,300 8.09 8.09
12-11-14 8.00 8.16 7.90 70,300 7.97 7.97
12-11-13 8.36 8.49 8.15 54,300 8.45 8.45
Date Open High Low Vol Cls adjCls
12-11-12 8.08 8.24 8.08 13,800 8.24 8.24
12-11-09 8.12 8.12 7.90 29,500 8.08 8.08
12-11-08 7.98 8.18 7.82 48,500 8.00 8.00
12-11-07 8.35 8.40 7.92 25,300 7.96 7.96
12-11-06 8.34 8.46 8.10 21,500 8.33 8.33
12-11-05 8.60 8.60 8.08 79,600 8.22 8.22
12-11-02 8.68 8.80 8.56 39,000 8.56 8.56
12-11-01 8.67 8.67 8.40 23,000 8.65 8.65
12-10-31 8.88 8.90 8.42 35,500 8.86 8.86
Date Open High Low Vol Cls adjCls
12-10-26 8.82 8.83 8.65 27,500 8.65 8.65
12-10-25 8.91 8.93 8.67 38,000 8.80 8.80
12-10-24 8.94 9.00 8.85 15,900 8.99 8.99
12-10-23 9.04 9.09 8.86 51,000 9.00 9.00
12-10-22 8.98 9.17 8.95 7,100 9.02 9.02
12-10-19 9.17 9.17 8.88 37,800 9.00 9.00
12-10-18 9.30 9.30 9.04 11,500 9.12 9.12
12-10-17 9.55 9.57 9.05 30,400 9.26 9.26
12-10-16 9.45 9.53 9.35 16,900 9.45 9.45
Date Open High Low Vol Cls adjCls
12-10-15 9.45 9.45 9.38 4,900 9.44 9.44
12-10-12 9.48 9.55 9.33 17,800 9.54 9.54
12-10-11 9.50 9.53 9.27 23,000 9.50 9.50
12-10-10 9.45 9.55 9.35 13,000 9.50 9.50
12-10-09 9.41 9.55 9.41 9,700 9.49 9.49
12-10-08 9.50 9.51 9.30 16,500 9.51 9.51
12-10-05 9.50 9.59 9.45 26,500 9.50 9.50
12-10-04 9.50 9.56 9.45 11,300 9.51 9.51
12-10-03 9.35 9.70 9.03 32,100 9.50 9.50
Date Open High Low Vol Cls adjCls
12-10-02 9.23 9.50 9.06 56,400 9.30 9.30
12-10-01 9.10 9.12 9.00 5,500 9.02 9.02
12-09-28 9.26 9.26 8.96 18,700 9.02 9.02
12-09-27 9.11 9.38 9.08 85,700 9.12 9.12
12-09-26 9.07 9.16 9.02 21,700 9.11 9.11
12-09-25 9.08 9.14 9.06 36,100 9.12 9.02
12-09-24 9.00 9.08 8.95 36,400 9.06 8.96
12-09-21 9.10 9.15 8.96 39,000 9.02 8.92
12-09-20 9.01 9.06 8.95 36,400 8.98 8.88
Date Open High Low Vol Cls adjCls
12-09-19 9.00 9.04 8.86 14,800 9.00 8.90
12-09-18 8.95 9.00 8.80 43,800 8.94 8.84
12-09-17 8.99 8.99 8.78 25,500 8.80 8.70
12-09-14 8.88 8.94 8.80 17,200 8.85 8.75
12-09-13 8.79 8.90 8.71 20,600 8.89 8.79
12-09-12 8.85 8.94 8.76 37,300 8.89 8.79
12-09-11 8.07 8.85 8.07 108,700 8.79 8.69
12-09-10 7.95 8.05 7.95 11,800 7.99 7.90
12-09-07 8.00 8.09 7.81 80,100 8.09 8.00
Date Open High Low Vol Cls adjCls
12-09-06 8.01 8.01 7.86 24,700 7.86 7.77
12-09-05 7.99 8.00 7.72 19,600 8.00 7.91
12-09-04 8.05 8.05 7.67 126,300 7.89 7.80
12-08-31 8.01 8.16 7.55 59,500 7.91 7.82
12-08-30 7.87 8.02 7.68 16,100 7.94 7.85
12-08-29 7.90 8.23 7.67 14,900 7.88 7.79
12-08-28 7.75 8.09 7.65 39,100 7.85 7.76
12-08-27 8.00 8.05 7.71 49,800 7.81 7.72
12-08-24 8.19 8.21 7.81 66,400 7.85 7.76
Date Open High Low Vol Cls adjCls
12-08-23 8.12 8.12 7.97 36,300 8.00 7.91
12-08-22 8.05 8.17 7.98 28,300 8.17 8.08
12-08-21 8.18 8.34 7.87 26,000 8.03 7.94
12-08-20 7.94 8.49 7.93 47,700 8.28 8.19
12-08-17 8.20 8.25 7.59 73,600 8.19 8.10
12-08-16 7.77 8.19 7.60 46,600 8.12 8.03
12-08-15 8.38 8.38 7.75 64,600 7.78 7.69
12-08-14 8.48 8.54 8.12 26,300 8.22 8.13
12-08-13 8.50 8.55 8.36 18,800 8.38 8.29
Date Open High Low Vol Cls adjCls
12-08-10 9.50 9.51 8.50 114,000 8.50 8.41
12-08-09 10.10 10.10 10.09 700 10.09 9.98
12-08-08 10.15 10.25 9.86 6,100 10.09 9.98
12-08-07 9.82 10.10 9.82 11,700 10.10 9.99
12-08-06 10.04 10.04 9.75 14,700 9.88 9.77
12-08-03 9.90 10.10 9.65 10,100 10.04 9.93
12-08-02 10.06 10.06 9.66 6,500 9.93 9.82
12-08-01 10.11 10.34 9.73 21,000 10.10 9.99
12-07-31 10.40 10.60 10.05 18,100 10.39 10.28
Date Open High Low Vol Cls adjCls
12-07-30 10.37 10.37 10.00 3,900 10.27 10.16
12-07-27 10.41 10.49 10.21 7,500 10.28 10.17
12-07-26 10.33 10.46 10.05 9,600 10.46 10.35
12-07-25 10.38 10.46 10.28 4,700 10.37 10.26
12-07-24 10.23 10.30 10.11 9,100 10.30 10.19
12-07-23 10.20 10.78 10.20 2,700 10.26 10.15
12-07-20 10.50 10.67 10.15 11,000 10.15 10.04
12-07-19 10.26 10.40 10.17 8,500 10.30 10.19
12-07-18 10.23 10.40 10.23 2,000 10.31 10.20
Date Open High Low Vol Cls adjCls
12-07-17 10.43 10.50 10.00 16,300 10.15 10.04
12-07-16 10.16 10.50 9.77 10,000 10.50 10.38
12-07-13 10.23 10.74 10.12 23,300 10.12 10.01
12-07-12 10.04 10.75 9.92 20,000 10.35 10.24
12-07-11 10.21 10.32 10.07 25,300 10.15 10.04
12-07-10 10.37 10.40 10.12 48,900 10.28 10.17
12-07-09 10.41 10.82 10.15 10,600 10.47 10.36
12-07-06 10.55 10.78 10.40 21,200 10.43 10.32
12-07-05 10.76 10.80 10.50 25,800 10.62 10.50
Date Open High Low Vol Cls adjCls
12-07-03 10.90 10.99 10.11 41,600 10.83 10.71
12-07-02 11.36 11.40 10.75 23,700 10.85 10.73
12-06-29 11.10 11.41 10.90 6,400 11.20 11.08
12-06-28 10.90 11.14 10.90 4,200 10.98 10.86
12-06-27 11.24 11.45 10.85 3,200 10.95 10.83
12-06-26 11.28 11.40 11.00 25,100 11.35 11.13
12-06-25 11.25 11.44 11.12 12,500 11.28 11.06
12-06-22 11.35 11.49 11.25 11,600 11.40 11.18
12-06-21 11.84 11.98 11.20 15,000 11.40 11.18
Date Open High Low Vol Cls adjCls
12-06-20 11.91 11.98 11.75 8,400 11.76 11.53
12-06-19 11.90 12.00 11.80 13,600 12.00 11.76
12-06-18 11.80 12.15 11.75 9,700 11.95 11.71
12-06-15 12.10 12.10 11.75 15,800 11.81 11.58
12-06-14 11.98 12.10 11.98 12,800 12.04 11.80
12-06-13 12.09 12.09 11.75 5,300 12.00 11.76
12-06-12 12.06 12.10 11.81 5,100 12.00 11.76
12-06-11 11.52 12.37 11.50 21,300 12.06 11.82
12-06-08 11.85 12.40 11.52 22,300 11.57 11.34
Date Open High Low Vol Cls adjCls
12-06-07 12.12 12.15 11.53 5,700 11.92 11.69
12-06-06 11.84 12.24 11.84 9,900 12.16 11.92
12-06-05 11.84 12.24 11.54 5,400 12.19 11.95
12-06-04 12.44 12.44 11.22 33,000 11.99 11.75
12-06-01 12.10 12.30 12.10 7,400 12.20 11.96
12-05-31 12.10 12.29 12.10 6,500 12.21 11.97
12-05-30 12.00 12.40 11.85 7,600 12.16 11.92
12-05-29 11.96 12.93 11.90 15,500 12.00 11.76
12-05-25 12.34 12.43 12.00 8,900 12.08 11.84
Date Open High Low Vol Cls adjCls
12-05-24 12.49 12.49 12.27 6,700 12.36 12.12
12-05-23 12.25 12.49 12.02 8,600 12.39 12.15
12-05-22 12.37 12.39 12.00 4,200 12.39 12.15
12-05-21 12.38 12.50 12.28 11,400 12.40 12.16
12-05-18 12.51 12.80 11.39 35,400 12.42 12.18
12-05-17 12.86 12.89 12.50 24,900 12.60 12.35
12-05-16 12.63 12.99 12.63 25,300 12.81 12.56
12-05-15 12.63 13.00 12.60 14,000 12.84 12.59
12-05-14 12.59 12.72 12.40 23,800 12.72 12.47
Date Open High Low Vol Cls adjCls
12-05-11 12.50 12.59 12.15 8,200 12.59 12.34
12-05-10 12.03 12.50 12.03 18,000 12.50 12.25
12-05-09 12.19 12.30 12.00 9,600 12.02 11.78
12-05-08 12.28 12.58 11.51 5,000 12.40 12.16
12-05-07 12.32 12.62 12.28 10,000 12.34 12.10
12-05-04 12.64 12.65 12.45 4,800 12.47 12.22
12-05-03 12.51 12.65 12.41 13,000 12.42 12.18
12-05-02 12.36 12.65 12.36 13,300 12.65 12.40
12-05-01 12.48 12.60 11.85 3,600 12.48 12.23
Date Open High Low Vol Cls adjCls
12-04-30 12.46 12.52 12.38 11,000 12.52 12.27
12-04-27 11.93 12.65 11.93 49,900 12.40 12.16
12-04-26 11.95 11.96 11.82 15,200 11.94 11.71
12-04-25 11.46 11.96 11.38 11,200 11.92 11.69
12-04-24 11.35 11.46 11.28 16,300 11.39 11.17
12-04-23 11.32 11.46 11.03 5,600 11.35 11.13
12-04-20 11.34 11.50 11.12 10,700 11.12 10.90
12-04-19 11.30 11.50 11.30 4,400 11.32 11.10
12-04-18 11.46 11.48 11.28 7,000 11.42 11.20
Date Open High Low Vol Cls adjCls
12-04-17 11.17 11.48 11.17 2,300 11.39 11.17
12-04-16 11.20 11.33 11.20 2,700 11.31 11.09
12-04-13 11.24 11.44 11.20 32,500 11.20 10.98
12-04-12 11.41 11.41 11.25 28,700 11.26 11.04
12-04-11 11.27 11.46 11.12 18,900 11.22 11.00
12-04-10 11.33 11.46 11.12 15,900 11.23 11.01
12-04-09 11.27 11.54 11.27 4,300 11.37 11.15
12-04-05 11.49 11.54 11.23 47,800 11.42 11.20
12-04-04 11.30 11.98 11.07 15,500 11.55 11.32
Date Open High Low Vol Cls adjCls
12-04-03 11.28 11.49 11.20 6,900 11.49 11.26
12-04-02 11.32 11.49 11.21 15,000 11.36 11.14
12-03-30 11.32 11.42 11.24 17,600 11.38 11.16
12-03-29 11.29 11.50 11.23 15,500 11.32 11.10
12-03-28 11.50 11.50 11.21 21,800 11.28 11.06
12-03-27 11.80 11.80 11.49 17,600 11.50 11.18
12-03-26 11.61 11.80 11.40 25,600 11.78 11.45
12-03-23 11.60 11.66 11.50 32,200 11.65 11.32
12-03-22 11.75 11.76 11.56 23,800 11.64 11.31
Date Open High Low Vol Cls adjCls
12-03-21 11.62 11.79 11.53 11,700 11.70 11.37
12-03-20 11.82 11.82 11.51 18,300 11.80 11.47
12-03-19 11.91 12.07 11.50 19,900 11.90 11.56
12-03-16 12.00 12.00 11.60 21,100 12.00 11.66
12-03-15 12.07 12.07 11.92 10,500 12.00 11.66
12-03-14 11.82 12.11 11.82 15,900 12.07 11.73
12-03-13 12.02 12.05 11.82 32,700 12.00 11.66
12-03-12 11.93 11.99 11.73 27,300 11.99 11.65
12-03-09 12.15 12.25 11.42 107,000 11.70 11.37
Date Open High Low Vol Cls adjCls
12-03-08 11.05 12.17 11.00 202,900 12.10 11.76
12-03-07 11.00 11.05 10.93 45,300 11.00 10.69
12-03-06 10.74 11.03 10.16 69,000 11.01 10.70
12-03-05 10.15 10.99 10.12 71,000 10.74 10.44
12-03-02 9.16 10.20 9.16 94,700 10.15 9.86
12-03-01 9.62 9.84 9.41 19,500 9.81 9.53
12-02-29 10.02 10.04 9.66 14,300 9.75 9.48
12-02-28 9.07 9.98 9.07 32,300 9.98 9.70
12-02-27 8.87 9.50 8.87 69,700 9.13 8.87
Date Open High Low Vol Cls adjCls
12-02-24 8.90 9.48 8.90 93,000 9.39 9.13
12-02-23 8.40 8.78 8.40 35,400 8.78 8.53
12-02-22 8.59 8.65 8.29 36,000 8.35 8.11
12-02-21 8.54 8.58 8.44 22,800 8.58 8.34
12-02-17 8.48 8.48 8.10 22,600 8.47 8.23
12-02-16 8.16 8.20 8.05 209,100 8.19 7.96
12-02-15 8.14 8.37 8.00 103,400 8.14 7.91
12-02-14 7.60 8.15 7.60 9,400 8.15 7.92
12-02-13 8.10 8.10 7.88 9,100 8.04 7.81
Date Open High Low Vol Cls adjCls
12-02-10 7.83 8.10 7.83 5,600 8.05 7.82
12-02-09 8.02 8.14 7.78 3,700 8.14 7.91
12-02-08 7.90 8.05 7.77 13,700 7.96 7.74
12-02-07 7.64 8.13 7.16 16,900 8.06 7.83
12-02-06 7.85 7.99 7.79 9,100 7.93 7.71
12-02-03 7.86 7.98 7.81 9,700 7.85 7.63
12-02-02 7.89 7.93 7.68 20,100 7.86 7.64
12-02-01 7.92 7.94 7.61 15,900 7.90 7.68
12-01-31 7.79 7.94 7.79 19,600 7.91 7.69
Date Open High Low Vol Cls adjCls
12-01-30 7.74 7.85 7.60 12,500 7.80 7.58
12-01-27 7.82 7.82 7.75 1,300 7.75 7.53
12-01-26 7.70 7.97 7.70 13,100 7.82 7.60
12-01-25 7.74 7.74 7.60 7,200 7.70 7.48
12-01-24 7.55 7.70 7.47 3,600 7.60 7.39
12-01-23 7.53 7.69 7.52 7,700 7.62 7.41
12-01-20 7.50 7.70 7.49 18,700 7.69 7.47
12-01-19 7.34 7.50 7.30 7,300 7.46 7.25
12-01-18 7.22 7.35 7.15 17,600 7.35 7.14
Date Open High Low Vol Cls adjCls
12-01-17 7.19 7.38 7.15 29,000 7.25 7.05
12-01-13 7.25 7.25 7.12 6,400 7.20 7.00
12-01-12 7.20 7.29 7.15 27,600 7.23 7.03
12-01-11 7.16 7.20 7.13 29,400 7.13 6.93
12-01-10 7.06 7.25 7.06 3,700 7.19 6.99
12-01-09 7.05 7.22 7.04 19,100 7.05 6.85
12-01-06 7.21 7.21 6.97 13,300 7.05 6.85
12-01-05 7.23 7.23 6.83 9,500 7.15 6.95
12-01-04 7.30 7.30 7.11 23,000 7.27 7.06
Date Open High Low Vol Cls adjCls
12-01-03 7.33 7.40 7.05 18,600 7.35 7.14
11-12-30 7.14 7.40 7.10 24,300 7.30 7.09
11-12-29 6.88 7.06 6.88 4,800 7.06 6.86
11-12-28 6.98 7.00 6.90 8,400 6.90 6.71
11-12-27 6.96 7.00 6.65 7,300 6.98 6.78
11-12-23 7.17 7.17 6.66 10,200 6.97 6.77
11-12-22 7.15 7.15 6.98 16,000 7.10 6.90
11-12-21 6.93 7.05 6.93 4,600 6.95 6.75
11-12-20 6.90 7.06 6.85 19,500 6.97 6.77
Date Open High Low Vol Cls adjCls
11-12-19 7.06 7.09 6.95 20,100 6.95 6.75
11-12-16 7.00 7.12 7.00 15,700 7.10 6.90
11-12-15 6.90 7.00 6.81 11,000 7.00 6.80
11-12-14 6.90 6.91 6.68 11,200 6.90 6.71
11-12-13 7.09 7.10 6.85 33,700 6.90 6.71
11-12-12 6.95 6.97 6.87 4,200 6.90 6.71
11-12-09 6.84 7.05 6.76 11,600 6.92 6.72
11-12-08 6.86 6.93 6.71 15,100 6.93 6.73
11-12-07 6.97 7.00 6.71 35,200 6.82 6.63
Date Open High Low Vol Cls adjCls
11-12-06 7.09 7.09 6.85 33,600 6.95 6.75
11-12-05 7.00 7.10 6.93 19,500 6.95 6.75
11-12-02 6.95 7.05 6.92 30,100 7.00 6.80
11-12-01 6.67 6.95 6.58 26,800 6.95 6.75
11-11-30 7.05 7.05 6.54 88,600 6.54 6.36
11-11-29 6.79 6.93 6.55 463,200 6.80 6.61
11-11-28 6.94 6.98 6.53 28,700 6.75 6.56
11-11-25 6.74 6.96 6.74 1,000 6.81 6.62
11-11-23 6.91 6.99 6.76 2,700 6.76 6.57
Date Open High Low Vol Cls adjCls
11-11-22 7.27 7.27 6.79 210,500 6.97 6.77
11-11-21 7.86 7.91 7.40 19,300 7.40 7.19
11-11-18 8.14 8.14 7.76 6,600 7.99 7.76
11-11-17 7.69 8.08 7.69 12,800 8.07 7.84
11-11-16 7.62 7.77 7.50 76,200 7.66 7.44
11-11-15 7.56 7.62 7.45 60,700 7.59 7.38
11-11-14 7.15 7.75 7.15 91,700 7.44 7.23
11-11-11 6.93 7.47 6.91 17,000 7.15 6.95
11-11-10 7.02 7.06 6.76 30,600 7.06 6.86
Date Open High Low Vol Cls adjCls
11-11-09 6.92 7.20 6.78 17,500 6.95 6.75
11-11-08 7.50 7.50 7.00 275,800 7.02 6.82
11-11-07 7.65 7.65 7.40 25,800 7.50 7.29
11-11-04 7.55 7.65 7.46 18,500 7.46 7.25
11-11-03 7.76 7.76 7.76 0 7.76 7.54
11-11-02 7.77 8.00 7.46 8,800 7.76 7.54
11-11-01 7.80 7.98 7.80 2,400 7.85 7.63
11-10-31 7.99 8.05 7.83 2,100 8.05 7.82
11-10-28 7.99 8.00 7.99 2,200 8.00 7.77
Date Open High Low Vol Cls adjCls
11-10-27 8.10 8.10 7.77 4,800 7.90 7.68
11-10-26 7.79 8.04 7.79 2,000 8.04 7.81
11-10-25 7.97 8.05 7.91 18,000 7.95 7.73
11-10-24 8.10 8.10 7.87 2,500 7.87 7.65
11-10-21 8.02 8.09 7.85 2,300 8.00 7.77
11-10-20 8.00 8.10 7.94 3,400 8.00 7.77
11-10-19 8.10 8.10 8.10 0 8.10 7.87
11-10-18 8.10 8.10 8.00 51,400 8.10 7.87
11-10-17 8.13 8.36 8.13 1,900 8.20 7.97
Date Open High Low Vol Cls adjCls
11-10-14 7.98 8.24 7.98 2,900 8.15 7.92
11-10-13 8.07 8.20 8.05 7,200 8.20 7.97
11-10-12 8.18 8.24 7.57 6,600 8.22 7.99
11-10-11 8.20 8.25 8.15 4,400 8.15 7.92
11-10-10 8.25 8.25 8.20 1,100 8.25 8.02
11-10-07 8.22 8.22 8.20 1,300 8.20 7.97
11-10-06 8.33 8.39 8.20 1,500 8.23 8.00
11-10-05 8.42 8.43 8.21 1,900 8.21 7.98
11-10-04 8.24 8.43 8.21 600 8.43 8.19
Date Open High Low Vol Cls adjCls
11-10-03 8.56 8.64 8.43 2,900 8.45 8.21
11-09-30 8.50 8.58 8.50 800 8.58 8.34
11-09-29 8.64 8.66 8.50 2,200 8.62 8.38
11-09-28 8.42 8.64 8.42 2,100 8.64 8.40
11-09-27 8.52 8.77 8.18 10,700 8.50 8.26
11-09-26 8.29 8.67 8.20 4,700 8.28 8.05
11-09-23 8.30 8.57 8.30 3,400 8.43 8.19
11-09-22 8.45 8.59 8.25 18,400 8.38 8.14
11-09-21 8.84 8.94 8.55 6,700 8.75 8.50
Date Open High Low Vol Cls adjCls
11-09-20 8.92 8.92 8.92 500 8.92 8.67
11-09-19 8.93 8.95 8.59 3,600 8.87 8.62
11-09-16 8.96 9.07 8.90 4,200 9.01 8.76
11-09-15 9.08 9.08 8.73 6,800 8.87 8.62
11-09-14 9.09 9.09 8.86 4,700 9.03 8.78
11-09-13 9.00 9.03 9.00 1,700 9.00 8.75
11-09-12 9.01 9.01 8.76 2,200 9.00 8.75
11-09-09 9.04 9.04 8.98 1,800 9.00 8.75
11-09-08 8.95 9.06 8.95 900 9.06 8.80
Date Open High Low Vol Cls adjCls
11-09-07 9.00 9.14 8.99 3,700 8.99 8.74
11-09-06 9.00 9.00 8.86 1,700 8.99 8.74
11-09-02 9.16 9.16 9.06 900 9.06 8.80
11-09-01 9.10 9.22 9.10 4,500 9.16 8.90
11-08-31 9.32 9.32 9.04 5,400 9.10 8.84
11-08-30 9.20 9.29 8.93 7,200 9.20 8.94
11-08-29 8.94 9.24 8.94 4,400 9.10 8.84
11-08-26 8.64 9.03 8.64 2,400 8.88 8.63
11-08-25 8.70 8.94 8.70 600 8.94 8.69
Date Open High Low Vol Cls adjCls
11-08-24 8.44 8.85 8.43 4,400 8.62 8.38
11-08-23 8.43 8.63 8.26 10,300 8.61 8.37
11-08-22 8.61 8.68 8.26 10,000 8.40 8.16
11-08-19 8.64 8.64 8.40 7,900 8.45 8.21
11-08-18 8.82 9.00 8.11 13,500 8.79 8.54
11-08-17 9.11 9.28 8.79 14,800 8.84 8.59
11-08-16 9.36 9.36 8.85 15,500 9.17 8.91
11-08-15 8.98 9.47 8.71 14,400 9.47 9.20
11-08-12 9.22 9.22 8.79 6,100 9.09 8.83
Date Open High Low Vol Cls adjCls
11-08-11 9.29 9.58 9.15 10,300 9.25 8.99
11-08-10 9.86 9.94 9.24 33,500 9.50 9.23
11-08-09 9.18 9.95 9.18 12,300 9.95 9.67
11-08-08 9.51 9.52 8.89 35,800 9.50 9.23
11-08-05 9.50 9.57 9.21 16,800 9.51 9.24
11-08-04 9.96 9.96 8.87 27,800 9.55 9.28
11-08-03 9.91 10.17 9.90 10,900 9.99 9.71
11-08-02 9.97 9.97 9.61 8,500 9.96 9.68
11-08-01 10.14 10.15 9.90 5,400 10.00 9.72
Date Open High Low Vol Cls adjCls
11-07-29 10.20 10.24 10.14 1,000 10.18 9.89
11-07-28 10.08 10.25 9.87 7,400 10.19 9.90
11-07-27 9.99 10.28 9.90 38,100 10.10 9.82
11-07-26 9.79 9.90 9.64 4,200 9.90 9.62
11-07-25 9.86 9.90 9.75 7,000 9.87 9.59
11-07-22 9.85 9.85 9.70 4,500 9.83 9.55
11-07-21 9.65 9.92 9.65 5,500 9.85 9.57
11-07-20 9.61 9.68 9.60 1,800 9.68 9.41
11-07-19 9.73 9.75 9.60 5,400 9.60 9.33
Date Open High Low Vol Cls adjCls
11-07-18 9.64 9.65 9.55 1,600 9.56 9.29
11-07-15 9.60 9.66 9.60 300 9.66 9.39
11-07-14 9.71 9.71 9.71 200 9.71 9.44
11-07-13 9.80 9.84 9.71 9,900 9.73 9.46
11-07-12 9.82 9.95 9.77 5,200 9.89 9.61
11-07-11 9.69 9.98 9.60 9,100 9.70 9.43
11-07-08 9.60 9.68 9.52 10,100 9.68 9.41
11-07-07 9.72 9.79 9.56 11,100 9.56 9.29
11-07-06 9.83 9.95 9.69 7,800 9.75 9.48
Date Open High Low Vol Cls adjCls
11-07-05 9.59 9.60 9.45 2,800 9.59 9.32
11-07-01 9.68 9.75 9.50 3,400 9.50 9.23
11-06-30 9.70 9.79 9.63 3,700 9.74 9.47
11-06-29 9.60 9.85 9.60 8,600 9.71 9.44
11-06-28 9.83 9.83 9.63 6,500 9.65 9.38
11-06-27 9.99 10.00 9.78 9,000 9.89 9.61
11-06-24 9.78 10.03 9.60 29,500 9.96 9.68
11-06-23 9.81 9.95 9.60 6,900 9.87 9.59
11-06-22 9.59 10.04 9.59 21,200 9.91 9.63
Date Open High Low Vol Cls adjCls
11-06-21 9.36 9.90 9.35 30,600 9.69 9.42
11-06-20 9.44 9.50 9.25 12,800 9.40 9.13
11-06-17 9.30 9.55 9.25 11,500 9.55 9.28
11-06-16 9.30 9.47 9.25 6,000 9.25 8.99
11-06-15 9.32 9.42 9.20 7,500 9.28 9.02
11-06-14 9.09 9.69 8.91 23,200 9.45 9.18
11-06-13 8.90 9.11 8.90 19,500 9.10 8.84
11-06-10 9.03 9.10 8.91 27,400 8.97 8.72
11-06-09 9.27 9.27 9.00 15,000 9.08 8.82
Date Open High Low Vol Cls adjCls
11-06-08 9.21 9.27 9.10 14,100 9.27 9.01
11-06-07 9.20 9.23 9.17 2,500 9.23 8.97
11-06-06 9.12 9.29 9.11 6,300 9.29 9.03
11-06-03 9.10 9.39 9.10 3,700 9.19 8.93
11-06-02 9.40 9.44 8.92 45,700 9.11 8.85
11-06-01 9.30 9.60 9.30 22,000 9.40 9.13
11-05-31 9.20 9.69 9.04 74,400 9.31 9.05
11-05-27 9.23 9.38 9.02 3,100 9.27 9.01
11-05-26 9.06 9.33 8.78 6,800 9.32 9.06
Date Open High Low Vol Cls adjCls
11-05-25 9.11 9.23 9.00 17,800 9.23 8.97
11-05-24 9.14 9.33 8.98 6,900 9.04 8.79
11-05-23 8.99 9.25 8.31 15,000 9.25 8.99
11-05-20 8.66 9.19 8.66 21,400 8.95 8.70
11-05-19 8.63 8.77 8.54 9,600 8.60 8.36
11-05-18 8.62 8.70 8.59 26,800 8.70 8.45
11-05-17 8.40 8.69 8.31 21,300 8.60 8.36
11-05-16 8.70 8.70 8.48 2,600 8.48 8.24
11-05-13 8.60 8.94 8.40 24,000 8.76 8.51
Date Open High Low Vol Cls adjCls
11-05-12 8.39 8.79 8.39 8,900 8.60 8.36
11-05-11 8.23 8.74 8.23 16,700 8.42 8.18
11-05-10 8.12 8.30 8.12 11,600 8.28 8.05
11-05-09 8.02 8.24 7.75 5,600 8.07 7.84
11-05-06 7.80 8.24 7.80 11,000 8.07 7.84
11-05-05 7.04 8.53 7.00 53,800 7.70 7.48
11-05-04 6.68 7.00 6.68 13,400 6.90 6.71
11-05-03 6.61 6.89 6.61 7,100 6.66 6.47
11-05-02 6.77 6.85 6.57 6,100 6.76 6.57
Date Open High Low Vol Cls adjCls
11-04-29 6.69 6.78 6.60 2,300 6.66 6.47
11-04-28 6.43 6.80 6.39 22,000 6.66 6.47
11-04-27 6.18 6.40 6.18 43,000 6.33 6.15
11-04-26 6.18 6.40 6.12 4,700 6.12 5.95
11-04-25 6.31 6.31 6.24 6,400 6.24 6.06
11-04-21 6.30 6.40 6.30 1,200 6.34 6.16
11-04-20 6.17 6.44 6.17 14,400 6.30 6.12
11-04-19 6.24 6.49 6.12 6,500 6.20 6.03
11-04-18 6.19 6.19 6.18 300 6.18 6.01
Date Open High Low Vol Cls adjCls
11-04-15 6.15 6.35 6.15 8,300 6.30 6.12
11-04-14 6.24 6.24 6.20 4,000 6.20 6.03
11-04-13 6.36 6.49 6.30 1,200 6.49 6.31
11-04-12 6.41 6.49 6.20 1,800 6.38 6.20
11-04-11 6.41 6.48 6.41 2,700 6.44 6.26
11-04-08 6.30 6.50 6.30 12,800 6.50 6.32
11-04-07 6.37 6.60 6.36 21,500 6.50 6.32
11-04-06 6.23 6.50 6.20 2,500 6.45 6.27
11-04-05 6.15 6.48 6.15 4,900 6.33 6.15
Date Open High Low Vol Cls adjCls
11-04-04 6.51 6.57 6.43 2,000 6.50 6.32
11-04-01 6.32 6.47 6.29 3,700 6.47 6.29
11-03-31 6.59 6.60 6.22 3,600 6.54 6.36
11-03-30 6.52 6.55 6.40 4,300 6.50 6.32
11-03-29 6.13 6.35 6.12 2,100 6.26 6.08
11-03-28 6.54 6.60 6.29 7,700 6.41 6.23
11-03-25 6.29 6.62 6.29 4,700 6.60 6.41
11-03-24 6.11 6.49 6.10 8,000 6.31 6.13
11-03-23 6.41 6.41 6.37 700 6.37 6.19
Date Open High Low Vol Cls adjCls
11-03-22 6.54 6.54 6.25 3,200 6.25 6.07
11-03-21 6.10 6.54 6.10 11,700 6.28 6.10
11-03-18 6.35 6.46 6.06 9,200 6.06 5.89
11-03-17 6.22 6.46 6.20 3,800 6.46 6.28
11-03-16 6.10 6.48 6.09 2,300 6.39 6.21
11-03-15 6.18 6.39 6.18 3,600 6.22 6.04
11-03-14 6.35 6.60 6.31 5,300 6.31 6.13
11-03-11 6.05 6.49 5.67 11,200 6.38 6.20
11-03-10 5.69 6.65 5.69 21,200 6.30 6.12
Date Open High Low Vol Cls adjCls
11-03-09 7.20 7.23 6.78 69,800 6.83 6.64
11-03-08 6.49 6.90 6.49 21,400 6.74 6.55
11-03-07 6.50 6.70 6.31 31,100 6.69 6.50
11-03-04 6.49 6.70 6.49 3,100 6.56 6.37
11-03-03 6.64 6.74 6.40 10,800 6.40 6.22
11-03-02 6.25 6.54 6.25 36,900 6.47 6.29
11-03-01 5.99 6.25 5.99 15,000 6.25 6.07
11-02-28 5.85 5.85 5.74 5,700 5.85 5.69
11-02-25 5.41 6.04 5.41 9,800 6.04 5.87
Date Open High Low Vol Cls adjCls
11-02-24 5.38 5.65 5.26 2,800 5.61 5.45
11-02-23 5.32 5.68 5.27 23,700 5.60 5.44
11-02-22 5.76 5.76 5.33 9,500 5.54 5.38
11-02-18 5.77 5.83 5.67 2,300 5.81 5.65
11-02-17 5.88 6.00 5.78 8,500 5.88 5.71
11-02-16 5.81 5.92 5.74 3,800 5.91 5.74
11-02-15 5.89 6.03 5.88 8,100 5.90 5.73
11-02-14 5.89 5.94 5.88 7,200 5.91 5.74
11-02-11 6.05 6.06 5.88 31,500 5.89 5.72
Date Open High Low Vol Cls adjCls
11-02-10 5.83 6.10 5.83 31,600 6.00 5.83
11-02-09 5.27 5.95 5.27 23,700 5.83 5.67
11-02-08 5.00 5.49 5.00 59,500 5.48 5.33
11-02-07 4.85 5.02 4.84 25,500 5.01 4.87
11-02-04 4.85 4.95 4.85 2,800 4.85 4.71
11-02-03 4.80 5.00 4.80 11,000 4.85 4.71
11-02-02 4.80 4.93 4.80 1,200 4.80 4.66
11-02-01 4.76 4.92 4.70 10,300 4.79 4.65
11-01-31 4.85 4.99 4.75 6,600 4.85 4.71
Date Open High Low Vol Cls adjCls
11-01-28 4.90 5.01 4.70 23,100 4.85 4.71
11-01-27 4.89 5.00 4.75 6,200 5.00 4.86
11-01-26 4.95 4.95 4.81 3,100 4.81 4.67
11-01-25 4.94 5.00 4.75 12,600 4.90 4.76
11-01-24 4.81 4.91 4.80 14,100 4.90 4.76
11-01-21 4.90 4.95 4.68 13,400 4.82 4.68
11-01-20 4.90 5.05 4.77 4,100 4.91 4.77
11-01-19 4.90 4.93 4.90 2,800 4.93 4.79
11-01-18 4.96 4.96 4.90 3,300 4.95 4.81
Date Open High Low Vol Cls adjCls
11-01-14 4.96 5.04 4.91 4,000 5.00 4.86
11-01-13 4.71 5.00 4.71 12,100 5.00 4.86
11-01-12 4.68 4.90 4.68 4,300 4.83 4.69
11-01-11 4.84 4.96 4.83 18,400 4.85 4.71
11-01-10 4.65 4.70 4.65 2,700 4.68 4.55
11-01-07 4.75 4.85 4.66 17,000 4.66 4.53
11-01-06 4.90 4.92 4.76 8,200 4.76 4.63
11-01-05 4.95 4.97 4.85 10,800 4.89 4.75
11-01-04 4.90 4.95 4.84 13,100 4.95 4.81
Date Open High Low Vol Cls adjCls
11-01-03 4.67 5.25 4.67 52,600 4.84 4.70
10-12-31 4.80 5.16 4.61 42,100 4.96 4.82
10-12-30 4.39 4.88 4.30 17,000 4.88 4.74
10-12-29 0.43 0.45 0.43 15,900 0.43 4.18
10-12-28 0.42 0.47 0.42 42,800 0.43 4.18
10-12-27 0.43 0.44 0.42 11,300 0.43 4.18
10-12-23 0.44 0.44 0.42 8,500 0.44 4.28
10-12-22 0.45 0.45 0.43 8,100 0.43 4.18
10-12-21 0.42 0.45 0.42 23,000 0.44 4.28
Date Open High Low Vol Cls adjCls
10-12-20 0.42 0.43 0.40 44,800 0.42 4.08
10-12-17 0.41 0.43 0.41 20,700 0.42 4.08
10-12-16 0.43 0.43 0.41 28,500 0.42 4.08
10-12-15 0.44 0.44 0.43 2,800 0.43 4.18
10-12-14 0.43 0.44 0.43 1,900 0.43 4.18
10-12-13 0.45 0.45 0.43 20,500 0.45 4.37
10-12-10 0.45 0.46 0.43 3,400 0.45 4.37
10-12-09 0.43 0.45 0.43 4,700 0.44 4.28
10-12-08 0.44 0.46 0.43 14,100 0.46 4.47
Date Open High Low Vol Cls adjCls
10-12-07 0.44 0.45 0.43 4,800 0.44 4.28
10-12-06 0.43 0.45 0.43 6,000 0.44 4.28
10-12-03 0.44 0.47 0.43 25,700 0.44 4.28
10-12-02 0.47 0.47 0.44 13,800 0.45 4.37
10-12-01 0.47 0.48 0.44 14,500 0.45 4.37
10-11-30 0.47 0.47 0.46 1,500 0.47 4.57
10-11-29 0.47 0.47 0.45 3,000 0.45 4.37
10-11-26 0.46 0.48 0.45 9,900 0.47 4.57
10-11-24 0.47 0.48 0.45 7,400 0.45 4.37
Date Open High Low Vol Cls adjCls
10-11-23 0.47 0.47 0.44 17,000 0.47 4.57
10-11-22 0.43 0.48 0.43 11,400 0.46 4.47
10-11-19 0.45 0.45 0.42 12,300 0.44 4.28
10-11-18 0.43 0.45 0.43 4,400 0.45 4.37
10-11-17 0.43 0.45 0.43 14,400 0.43 4.18
10-11-16 0.43 0.45 0.43 3,000 0.43 4.18
10-11-15 0.50 0.50 0.43 27,700 0.45 4.37
10-11-12 0.45 0.49 0.44 6,300 0.44 4.28
10-11-11 0.45 0.50 0.45 10,300 0.45 4.37
Date Open High Low Vol Cls adjCls
10-11-10 0.50 0.50 0.45 10,000 0.45 4.37
10-11-09 0.51 0.51 0.47 2,500 0.47 4.57
10-11-08 0.45 0.51 0.45 19,900 0.49 4.76
10-11-05 0.46 0.46 0.45 14,000 0.45 4.37
10-11-04 0.45 0.45 0.45 3,300 0.45 4.37
10-11-03 0.43 0.45 0.43 2,200 0.45 4.37
10-11-02 0.43 0.45 0.43 1,400 0.43 4.18
10-11-01 0.46 0.46 0.43 5,700 0.44 4.28
10-10-29 0.46 0.46 0.44 4,400 0.45 4.37
Date Open High Low Vol Cls adjCls
10-10-28 0.46 0.46 0.44 13,100 0.46 4.47
10-10-27 0.45 0.46 0.44 2,500 0.45 4.37
10-10-26 0.45 0.46 0.45 6,200 0.45 4.37
10-10-25 0.48 0.48 0.45 5,800 0.45 4.37
10-10-22 0.45 0.45 0.45 1,800 0.45 4.37
10-10-21 0.49 0.49 0.44 3,500 0.46 4.47
10-10-20 0.47 0.47 0.43 9,000 0.46 4.47
10-10-19 0.48 0.50 0.47 1,300 0.47 4.57
10-10-18 0.49 0.49 0.46 2,100 0.47 4.57
Date Open High Low Vol Cls adjCls
10-10-15 0.46 0.49 0.46 1,700 0.49 4.76
10-10-14 0.45 0.48 0.45 1,200 0.46 4.47
10-10-13 0.44 0.48 0.44 3,100 0.46 4.47
10-10-12 0.49 0.49 0.44 12,600 0.44 4.28
10-10-11 0.50 0.52 0.48 22,600 0.49 4.76
10-10-08 0.50 0.53 0.47 6,000 0.53 5.15
10-10-07 0.46 0.53 0.44 36,800 0.50 4.86
10-10-06 0.47 0.49 0.46 1,500 0.48 4.66
10-10-05 0.50 0.50 0.46 1,700 0.46 4.47
Date Open High Low Vol Cls adjCls
10-10-04 0.48 0.50 0.45 6,600 0.49 4.76
10-10-01 0.47 0.49 0.45 2,900 0.48 4.66
10-09-30 0.44 0.47 0.44 4,600 0.45 4.37
10-09-29 0.44 0.51 0.44 4,200 0.47 4.57
10-09-28 0.45 0.49 0.45 5,500 0.47 4.57
10-09-27 0.43 0.47 0.41 2,100 0.45 4.37
10-09-24 0.47 0.48 0.42 6,700 0.47 4.57
10-09-23 0.48 0.48 0.45 1,300 0.46 4.47
10-09-22 0.45 0.46 0.42 2,000 0.46 4.47
Date Open High Low Vol Cls adjCls
10-09-21 0.47 0.47 0.42 3,000 0.46 4.47
10-09-20 0.50 0.50 0.45 3,900 0.46 4.47
10-09-17 0.45 0.50 0.45 3,000 0.49 4.76
10-09-16 0.49 0.49 0.45 3,400 0.47 4.57
10-09-15 0.48 0.49 0.48 600 0.49 4.76
10-09-14 0.47 0.48 0.47 1,100 0.47 4.57
10-09-13 0.45 0.47 0.45 1,800 0.47 4.57
10-09-10 0.48 0.48 0.42 7,000 0.45 4.37
10-09-09 0.49 0.49 0.47 1,100 0.49 4.76
Date Open High Low Vol Cls adjCls
10-09-08 0.46 0.51 0.46 1,100 0.48 4.66
10-09-07 0.48 0.48 0.48 200 0.48 4.66
10-09-03 0.48 0.50 0.48 200 0.50 4.86
10-09-02 0.48 0.50 0.48 600 0.50 4.86
10-09-01 0.52 0.52 0.48 2,300 0.50 4.86
10-08-31 0.47 0.52 0.45 1,100 0.52 5.05
10-08-30 0.45 0.50 0.45 2,000 0.45 4.37
10-08-27 0.44 0.48 0.44 1,200 0.44 4.28
10-08-26 0.44 0.45 0.42 4,000 0.44 4.28
Date Open High Low Vol Cls adjCls
10-08-25 0.46 0.47 0.44 1,300 0.45 4.37
10-08-24 0.46 0.47 0.45 2,200 0.45 4.37
10-08-23 0.48 0.48 0.42 8,400 0.46 4.47
10-08-20 0.50 0.50 0.47 200 0.50 4.86
10-08-19 0.50 0.50 0.49 600 0.50 4.86
10-08-18 0.47 0.49 0.47 2,000 0.49 4.76
10-08-17 0.46 0.49 0.45 3,200 0.49 4.76
10-08-16 0.49 0.49 0.46 3,200 0.49 4.76
10-08-13 0.46 0.47 0.45 2,400 0.46 4.47
Date Open High Low Vol Cls adjCls
10-08-12 0.49 0.49 0.49 300 0.49 4.76
10-08-11 0.47 0.49 0.45 2,100 0.49 4.76
10-08-10 0.50 0.50 0.48 6,600 0.49 4.76
10-08-09 0.52 0.53 0.52 3,800 0.52 5.05
10-08-06 0.50 0.53 0.50 1,300 0.52 5.05
10-08-05 0.45 0.53 0.44 17,300 0.53 5.15
10-08-04 0.46 0.47 0.45 6,300 0.45 4.37
10-08-03 0.49 0.50 0.46 4,400 0.46 4.47
10-08-02 0.52 0.52 0.49 5,700 0.49 4.76
Date Open High Low Vol Cls adjCls
10-07-30 0.53 0.54 0.52 1,400 0.52 5.05
10-07-29 0.52 0.53 0.52 400 0.52 5.05
10-07-28 0.52 0.54 0.51 300 0.54 5.25
10-07-27 0.56 0.56 0.54 1,200 0.54 5.25
10-07-26 0.54 0.55 0.51 4,100 0.53 5.15
10-07-23 0.52 0.56 0.51 3,700 0.54 5.25
10-07-22 0.55 0.56 0.50 15,900 0.51 4.96
10-07-21 0.58 0.61 0.55 8,400 0.55 5.34
10-07-20 0.58 0.60 0.56 5,200 0.58 5.64
Date Open High Low Vol Cls adjCls
10-07-19 0.58 0.62 0.58 2,500 0.62 6.03
10-07-16 0.59 0.60 0.55 5,200 0.55 5.34
10-07-15 0.60 0.61 0.59 1,600 0.59 5.73
10-07-14 0.60 0.61 0.58 2,800 0.59 5.73
10-07-13 0.61 0.61 0.59 1,500 0.60 5.83
10-07-12 0.60 0.63 0.58 2,000 0.61 5.93
10-07-09 0.60 0.64 0.59 800 0.63 6.12
10-07-08 0.62 0.63 0.59 500 0.62 6.03
10-07-07 0.60 0.62 0.59 5,900 0.59 5.73
Date Open High Low Vol Cls adjCls
10-07-06 0.61 0.65 0.58 10,500 0.58 5.64
10-07-02 0.63 0.63 0.60 6,000 0.62 6.03
10-07-01 0.62 0.68 0.60 1,900 0.66 6.41
10-06-30 0.63 0.63 0.61 2,300 0.62 6.03
10-06-29 0.63 0.65 0.62 1,500 0.64 6.22
10-06-28 0.64 0.66 0.64 4,600 0.64 6.22
10-06-25 0.65 0.65 0.64 13,300 0.65 6.32
10-06-24 0.65 0.69 0.61 2,700 0.68 6.61
10-06-23 0.65 0.65 0.63 1,400 0.65 6.32
Date Open High Low Vol Cls adjCls
10-06-22 0.64 0.69 0.61 3,400 0.65 6.32
10-06-21 0.66 0.66 0.64 5,000 0.65 6.32
10-06-18 0.69 0.69 0.66 2,500 0.68 6.61
10-06-17 0.69 0.69 0.64 5,200 0.69 6.71
10-06-16 0.62 0.66 0.62 2,300 0.64 6.22
10-06-15 0.65 0.65 0.64 2,200 0.64 6.22
10-06-14 0.68 0.68 0.64 900 0.64 6.22
10-06-11 0.64 0.70 0.64 2,600 0.65 6.32
10-06-10 0.67 0.70 0.62 7,600 0.64 6.22
Date Open High Low Vol Cls adjCls
10-06-09 0.67 0.70 0.67 4,400 0.67 6.51
10-06-08 0.69 0.69 0.67 4,000 0.68 6.61
10-06-07 0.70 0.73 0.69 4,700 0.70 6.80
10-06-04 0.71 0.71 0.70 700 0.70 6.80
10-06-03 0.70 0.72 0.70 700 0.72 7.00
10-06-02 0.69 0.72 0.69 1,200 0.70 6.80
10-06-01 0.67 0.73 0.67 3,100 0.72 7.00
10-05-28 0.69 0.69 0.67 1,400 0.67 6.51
10-05-27 0.67 0.71 0.67 4,300 0.69 6.71
Date Open High Low Vol Cls adjCls
10-05-26 0.65 0.70 0.64 7,800 0.65 6.32
10-05-25 0.64 0.66 0.55 16,000 0.62 6.03
10-05-24 0.69 0.70 0.62 10,300 0.65 6.32
10-05-21 0.71 0.75 0.68 10,300 0.68 6.61
10-05-20 0.77 0.77 0.69 10,100 0.74 7.19
10-05-19 0.73 0.75 0.70 7,000 0.75 7.29
10-05-18 0.74 0.77 0.73 1,200 0.77 7.48
10-05-17 0.75 0.79 0.73 4,100 0.74 7.19
10-05-14 0.78 0.81 0.78 1,100 0.81 7.87
Date Open High Low Vol Cls adjCls
10-05-13 0.73 0.83 0.73 2,200 0.80 7.77
10-05-12 0.73 0.75 0.73 1,300 0.74 7.19
10-05-11 0.78 0.79 0.72 1,700 0.74 7.19
10-05-10 0.72 0.77 0.71 2,900 0.71 6.90
10-05-07 0.66 0.72 0.66 3,400 0.70 6.80
10-05-06 0.81 0.81 0.67 40,100 0.71 6.90
10-05-05 0.83 0.86 0.80 9,400 0.83 8.07
10-05-04 0.82 0.86 0.81 9,800 0.86 8.36
10-05-03 0.90 0.90 0.83 8,300 0.84 8.16
Date Open High Low Vol Cls adjCls
10-04-30 0.91 0.92 0.88 7,300 0.90 8.75
10-04-29 0.86 0.92 0.86 10,200 0.89 8.65
10-04-28 0.83 0.90 0.80 4,500 0.86 8.36
10-04-27 0.86 0.89 0.84 3,400 0.87 8.45
10-04-26 0.84 0.89 0.84 5,200 0.88 8.55
10-04-23 0.86 0.88 0.83 1,600 0.86 8.36
10-04-22 0.88 0.88 0.83 4,000 0.84 8.16
10-04-21 0.83 0.88 0.83 2,200 0.87 8.45
10-04-20 0.88 0.88 0.83 3,000 0.86 8.36
Date Open High Low Vol Cls adjCls
10-04-19 0.84 0.88 0.83 3,500 0.86 8.36
10-04-16 0.82 0.90 0.82 3,200 0.83 8.07
10-04-15 0.86 0.87 0.83 3,900 0.84 8.16
10-04-14 0.86 0.91 0.86 2,300 0.87 8.45
10-04-13 0.88 0.91 0.88 6,000 0.88 8.55
10-04-12 0.81 0.93 0.81 11,300 0.90 8.75
10-04-09 0.82 0.87 0.81 6,900 0.83 8.07
10-04-08 0.85 0.90 0.85 7,000 0.87 8.45
10-04-07 0.80 0.86 0.80 4,300 0.86 8.36
Date Open High Low Vol Cls adjCls
10-04-06 0.80 0.83 0.80 4,700 0.81 7.87
10-04-05 0.82 0.84 0.80 16,600 0.80 7.77
10-04-01 0.85 0.85 0.82 2,700 0.84 8.16
10-03-31 0.83 0.89 0.82 5,900 0.82 7.97
10-03-30 0.82 0.87 0.82 4,500 0.84 8.16
10-03-29 0.86 0.86 0.83 4,100 0.84 8.16
10-03-26 0.85 0.86 0.84 5,500 0.85 8.26
10-03-25 0.82 0.84 0.80 5,200 0.84 8.16
10-03-24 0.84 0.87 0.82 4,400 0.83 8.07
Date Open High Low Vol Cls adjCls
10-03-23 0.86 0.88 0.84 2,700 0.84 8.16
10-03-22 0.89 0.90 0.82 2,100 0.82 7.97
10-03-19 0.91 0.91 0.79 26,200 0.89 8.65
10-03-18 0.93 0.93 0.89 2,800 0.90 8.75
10-03-17 0.94 0.95 0.92 5,000 0.92 8.94
10-03-16 0.90 0.97 0.86 10,300 0.94 9.13
10-03-15 0.90 0.90 0.85 5,900 0.90 8.75
10-03-12 0.95 0.95 0.84 20,200 0.87 8.45
10-03-11 0.92 0.95 0.92 3,900 0.94 9.13
Date Open High Low Vol Cls adjCls
10-03-10 0.95 0.99 0.90 11,600 0.94 9.13
10-03-09 0.97 0.98 0.89 12,000 0.90 8.75
10-03-08 0.97 1.04 0.91 25,100 0.95 9.23
10-03-05 0.97 1.08 0.93 32,000 0.97 9.43
10-03-04 0.91 0.99 0.88 37,500 0.93 9.04
10-03-03 0.84 0.92 0.83 24,900 0.89 8.65
10-03-02 0.79 0.88 0.75 24,100 0.83 8.07
10-03-01 0.74 0.83 0.74 11,300 0.78 7.58
10-02-26 0.70 0.79 0.68 33,800 0.72 7.00
Date Open High Low Vol Cls adjCls
10-02-25 0.70 0.70 0.65 9,800 0.70 6.80
10-02-24 0.70 0.70 0.66 18,800 0.70 6.80
10-02-23 0.70 0.70 0.63 16,200 0.66 6.41
10-02-22 0.63 0.70 0.63 16,900 0.69 6.71
10-02-19 0.66 0.67 0.62 4,500 0.64 6.22
10-02-18 0.69 0.70 0.68 2,700 0.69 6.71
10-02-17 0.66 0.70 0.65 800 0.70 6.80
10-02-16 0.63 0.70 0.61 4,000 0.70 6.80
10-02-12 0.64 0.71 0.64 2,300 0.70 6.80
Date Open High Low Vol Cls adjCls
10-02-11 0.69 0.70 0.65 4,000 0.70 6.80
10-02-10 0.68 0.69 0.63 700 0.68 6.61
10-02-09 0.66 0.69 0.60 3,300 0.69 6.71
10-02-08 0.66 0.70 0.66 3,300 0.66 6.41
10-02-05 0.64 0.66 0.62 3,400 0.66 6.41
10-02-04 0.62 0.67 0.60 3,400 0.64 6.22
10-02-03 0.67 0.67 0.61 4,400 0.62 6.03
10-02-02 0.63 0.65 0.62 2,400 0.62 6.03
10-02-01 0.62 0.64 0.62 1,400 0.62 6.03
Date Open High Low Vol Cls adjCls
10-01-29 0.59 0.60 0.57 8,800 0.59 5.73
10-01-28 0.59 0.59 0.58 7,600 0.59 5.73
10-01-27 0.57 0.65 0.57 3,300 0.63 6.12
10-01-26 0.58 0.70 0.56 5,500 0.69 6.71
10-01-25 0.55 0.63 0.55 3,200 0.59 5.73
10-01-22 0.63 0.64 0.57 16,000 0.57 5.54
10-01-21 0.67 0.68 0.62 7,900 0.63 6.12
10-01-20 0.71 0.72 0.66 3,300 0.67 6.51
10-01-19 0.72 0.74 0.70 2,300 0.71 6.90
Date Open High Low Vol Cls adjCls
10-01-15 0.66 0.76 0.66 7,400 0.72 7.00
10-01-14 0.66 0.78 0.66 17,800 0.76 7.39
10-01-13 0.69 0.73 0.63 12,800 0.66 6.41
10-01-12 0.80 0.82 0.62 19,900 0.70 6.80
10-01-11 0.80 0.80 0.74 13,100 0.78 7.58
10-01-08 0.72 0.75 0.67 14,600 0.74 7.19
10-01-07 0.64 0.72 0.64 26,900 0.69 6.71
10-01-06 0.59 0.63 0.57 8,000 0.63 6.12
10-01-05 0.64 0.64 0.59 9,000 0.60 5.83
Date Open High Low Vol Cls adjCls
10-01-04 0.52 0.63 0.52 8,000 0.58 5.64
09-12-31 0.53 0.57 0.52 3,900 0.53 5.15
09-12-30 0.56 0.59 0.53 9,200 0.56 5.44
09-12-29 0.60 0.60 0.57 8,600 0.57 5.54
09-12-28 0.53 0.63 0.53 23,100 0.60 5.83
09-12-24 0.53 0.57 0.53 2,800 0.54 5.25
09-12-23 0.50 0.55 0.49 22,100 0.53 5.15
09-12-22 0.45 0.51 0.44 26,600 0.50 4.86
09-12-21 0.48 0.48 0.44 5,800 0.47 4.57
Date Open High Low Vol Cls adjCls
09-12-18 0.47 0.47 0.43 10,000 0.43 4.18
09-12-17 0.48 0.55 0.45 50,300 0.45 4.37
09-12-16 0.43 0.51 0.43 27,800 0.48 4.66
09-12-15 0.42 0.43 0.40 4,100 0.43 4.18
09-12-14 0.39 0.42 0.39 9,400 0.42 4.08
09-12-11 0.41 0.41 0.40 2,400 0.41 3.98
09-12-10 0.42 0.42 0.39 2,800 0.40 3.89
09-12-09 0.40 0.40 0.39 1,800 0.40 3.89
09-12-08 0.38 0.42 0.38 2,100 0.39 3.79
Date Open High Low Vol Cls adjCls
09-12-07 0.45 0.45 0.39 4,200 0.42 4.08
09-12-04 0.40 0.42 0.38 3,200 0.39 3.79
09-12-03 0.41 0.41 0.40 4,600 0.40 3.89
09-12-02 0.41 0.42 0.40 4,300 0.40 3.89
09-12-01 0.40 0.44 0.40 4,900 0.42 4.08
09-11-30 0.44 0.44 0.40 1,100 0.43 4.18
09-11-27 0.41 0.44 0.41 4,100 0.43 4.18
09-11-25 0.42 0.42 0.41 1,700 0.41 3.98
09-11-24 0.42 0.42 0.38 3,200 0.39 3.79
Date Open High Low Vol Cls adjCls
09-11-23 0.40 0.42 0.39 900 0.42 4.08
09-11-20 0.40 0.42 0.38 6,000 0.40 3.89
09-11-19 0.42 0.43 0.40 1,100 0.40 3.89
09-11-18 0.36 0.44 0.36 3,900 0.42 4.08
09-11-17 0.41 0.44 0.37 5,200 0.40 3.89
09-11-16 0.41 0.44 0.41 3,800 0.41 3.98
09-11-13 0.42 0.43 0.41 6,100 0.42 4.08
09-11-12 0.41 0.44 0.41 2,400 0.41 3.98
09-11-11 0.43 0.45 0.41 2,600 0.42 4.08
Date Open High Low Vol Cls adjCls
09-11-10 0.43 0.45 0.43 0 0.45 4.37
09-11-09 0.42 0.45 0.42 1,800 0.44 4.28
09-11-06 0.42 0.43 0.41 2,900 0.43 4.18
09-11-05 0.44 0.44 0.42 3,600 0.42 4.08
09-11-04 0.44 0.45 0.41 600 0.44 4.28
09-11-03 0.41 0.45 0.40 1,500 0.42 4.08
09-11-02 0.44 0.44 0.41 3,100 0.42 4.08
09-10-30 0.45 0.45 0.40 2,900 0.45 4.37
09-10-29 0.44 0.47 0.44 2,500 0.46 4.47
Date Open High Low Vol Cls adjCls
09-10-28 0.40 0.45 0.40 3,200 0.42 4.08
09-10-27 0.45 0.48 0.40 14,400 0.40 3.89
09-10-26 0.48 0.48 0.42 12,200 0.43 4.18
09-10-23 0.48 0.50 0.46 4,300 0.48 4.66
09-10-22 0.45 0.47 0.45 5,000 0.47 4.57
09-10-21 0.45 0.47 0.44 4,300 0.47 4.57
09-10-20 0.44 0.45 0.44 1,300 0.45 4.37
09-10-19 0.45 0.46 0.43 6,500 0.44 4.28
09-10-16 0.46 0.46 0.44 2,300 0.45 4.37
Date Open High Low Vol Cls adjCls
09-10-15 0.46 0.46 0.42 7,400 0.43 4.18
09-10-14 0.44 0.46 0.43 6,900 0.43 4.18
09-10-13 0.46 0.46 0.42 5,900 0.44 4.28
09-10-12 0.44 0.48 0.43 6,100 0.44 4.28
09-10-09 0.46 0.47 0.43 7,100 0.47 4.57
09-10-08 0.43 0.45 0.43 4,700 0.44 4.28
09-10-07 0.42 0.46 0.42 9,000 0.42 4.08
09-10-06 0.43 0.45 0.42 6,100 0.42 4.08
09-10-05 0.44 0.44 0.43 2,800 0.44 4.28
Date Open High Low Vol Cls adjCls
09-10-02 0.43 0.44 0.41 2,600 0.44 4.28
09-10-01 0.45 0.46 0.41 13,400 0.43 4.18
09-09-30 0.45 0.47 0.44 4,900 0.44 4.28
09-09-29 0.44 0.47 0.44 2,200 0.46 4.47
09-09-28 0.45 0.52 0.45 10,000 0.47 4.57
09-09-25 0.47 0.49 0.45 16,800 0.45 4.37
09-09-24 0.47 0.47 0.44 10,300 0.45 4.37
09-09-23 0.47 0.47 0.46 13,100 0.46 4.47
09-09-22 0.47 0.49 0.46 4,300 0.46 4.47
Date Open High Low Vol Cls adjCls
09-09-21 0.50 0.50 0.47 8,900 0.47 4.57
09-09-18 0.55 0.55 0.46 19,600 0.46 4.47
09-09-17 0.53 0.58 0.50 12,300 0.52 5.05
09-09-16 0.51 0.52 0.50 3,300 0.51 4.96
09-09-15 0.49 0.53 0.49 7,400 0.53 5.15
09-09-14 0.52 0.52 0.47 14,400 0.50 4.86
09-09-11 0.46 0.54 0.46 8,800 0.52 5.05
09-09-10 0.45 0.48 0.44 4,000 0.46 4.47
09-09-09 0.42 0.46 0.42 800 0.46 4.47
Date Open High Low Vol Cls adjCls
09-09-08 0.45 0.45 0.44 1,200 0.44 4.28
09-09-04 0.47 0.47 0.41 4,900 0.41 3.98
09-09-03 0.47 0.47 0.45 600 0.45 4.37
09-09-02 0.48 0.48 0.45 1,900 0.46 4.47
09-09-01 0.45 0.50 0.45 27,400 0.48 4.66
09-08-31 0.50 0.57 0.47 27,600 0.48 4.66
09-08-28 0.48 0.48 0.43 16,500 0.45 4.37
09-08-27 0.42 0.48 0.42 11,500 0.44 4.28
09-08-26 0.41 0.43 0.40 800 0.43 4.18
Date Open High Low Vol Cls adjCls
09-08-25 0.41 0.45 0.41 2,000 0.44 4.28
09-08-24 0.42 0.44 0.40 3,900 0.41 3.98
09-08-21 0.42 0.43 0.40 5,300 0.43 4.18
09-08-20 0.43 0.46 0.43 3,500 0.45 4.37
09-08-19 0.45 0.45 0.43 2,900 0.43 4.18
09-08-18 0.43 0.45 0.43 800 0.45 4.37
09-08-17 0.45 0.46 0.43 300 0.43 4.18
09-08-14 0.45 0.46 0.45 2,300 0.45 4.37
09-08-13 0.43 0.47 0.43 5,500 0.47 4.57
Date Open High Low Vol Cls adjCls
09-08-12 0.43 0.46 0.41 8,200 0.42 4.08
09-08-11 0.45 0.45 0.43 8,300 0.43 4.18
09-08-10 0.50 0.54 0.43 27,300 0.45 4.37
09-08-07 0.46 0.48 0.44 6,700 0.48 4.66
09-08-06 0.46 0.48 0.44 6,400 0.44 4.28
09-08-05 0.47 0.47 0.41 1,800 0.45 4.37
09-08-04 0.40 0.47 0.40 2,300 0.47 4.57
09-08-03 0.41 0.45 0.41 1,300 0.43 4.18
09-07-31 0.43 0.45 0.42 1,500 0.44 4.28
Date Open High Low Vol Cls adjCls
09-07-30 0.41 0.45 0.40 2,300 0.40 3.89
09-07-29 0.37 0.41 0.37 2,600 0.41 3.98
09-07-28 0.40 0.40 0.37 2,000 0.39 3.79
09-07-27 0.40 0.40 0.38 2,100 0.40 3.89
09-07-24 0.39 0.40 0.38 3,400 0.39 3.79
09-07-23 0.39 0.41 0.38 5,900 0.38 3.69
09-07-22 0.37 0.38 0.33 4,400 0.38 3.69
09-07-21 0.36 0.36 0.36 500 0.36 3.50
09-07-20 0.34 0.35 0.33 1,800 0.35 3.40
Date Open High Low Vol Cls adjCls
09-07-17 0.33 0.35 0.33 1,400 0.34 3.30
09-07-16 0.35 0.35 0.34 500 0.34 3.30
09-07-15 0.37 0.37 0.34 2,000 0.34 3.30
09-07-14 0.34 0.38 0.34 1,500 0.38 3.69
09-07-13 0.35 0.35 0.34 500 0.34 3.30
09-07-10 0.36 0.37 0.36 600 0.37 3.60
09-07-09 0.33 0.36 0.32 4,300 0.36 3.50
09-07-08 0.32 0.33 0.32 4,500 0.32 3.11
09-07-07 0.33 0.35 0.32 1,300 0.32 3.11
Date Open High Low Vol Cls adjCls
09-07-06 0.35 0.35 0.33 2,400 0.33 3.21
09-07-02 0.38 0.38 0.32 18,300 0.35 3.40
09-07-01 0.37 0.39 0.37 2,400 0.39 3.79
09-06-30 0.37 0.37 0.36 2,400 0.37 3.60
09-06-29 0.37 0.38 0.36 3,600 0.36 3.50
09-06-26 0.36 0.38 0.36 6,000 0.38 3.69
09-06-25 0.37 0.40 0.36 6,700 0.37 3.60
09-06-24 0.39 0.39 0.37 800 0.37 3.60
09-06-23 0.38 0.39 0.37 2,000 0.38 3.69
Date Open High Low Vol Cls adjCls
09-06-22 0.41 0.42 0.38 2,000 0.38 3.69
09-06-19 0.41 0.42 0.40 1,900 0.42 4.08
09-06-18 0.43 0.44 0.43 100 0.43 4.18
09-06-17 0.44 0.45 0.42 500 0.43 4.18
09-06-16 0.45 0.47 0.40 800 0.42 4.08
09-06-15 0.42 0.50 0.42 9,600 0.46 4.47
09-06-12 0.48 0.48 0.47 2,000 0.48 4.66
09-06-11 0.50 0.50 0.46 3,200 0.47 4.57
09-06-10 0.43 0.50 0.42 8,000 0.49 4.76
Date Open High Low Vol Cls adjCls
09-06-09 0.42 0.43 0.41 3,000 0.42 4.08
09-06-08 0.41 0.43 0.41 500 0.43 4.18
09-06-05 0.40 0.45 0.38 5,300 0.42 4.08
09-06-04 0.42 0.42 0.40 1,700 0.40 3.89
09-06-03 0.38 0.41 0.38 1,800 0.39 3.79
09-06-02 0.37 0.41 0.37 2,200 0.39 3.79
09-06-01 0.35 0.39 0.35 3,800 0.39 3.79
09-05-29 0.36 0.39 0.35 2,300 0.39 3.79
09-05-28 0.35 0.36 0.35 300 0.35 3.40
Date Open High Low Vol Cls adjCls
09-05-27 0.38 0.38 0.35 3,000 0.35 3.40
09-05-26 0.33 0.38 0.33 2,800 0.36 3.50
09-05-22 0.35 0.38 0.35 1,400 0.38 3.69
09-05-21 0.35 0.35 0.34 2,600 0.35 3.40
09-05-20 0.39 0.39 0.38 1,500 0.39 3.79
09-05-19 0.37 0.37 0.34 1,800 0.36 3.50
09-05-18 0.38 0.40 0.35 3,900 0.35 3.40
09-05-15 0.38 0.38 0.37 800 0.37 3.60
09-05-14 0.37 0.39 0.37 900 0.39 3.79
Date Open High Low Vol Cls adjCls
09-05-13 0.40 0.42 0.38 2,200 0.38 3.69
09-05-12 0.42 0.42 0.37 3,800 0.40 3.89
09-05-11 0.44 0.44 0.37 4,500 0.37 3.60
09-05-08 0.39 0.41 0.38 5,200 0.41 3.98
09-05-07 0.42 0.44 0.41 4,300 0.41 3.98
09-05-06 0.42 0.45 0.40 3,800 0.41 3.98
09-05-05 0.50 0.50 0.46 5,300 0.46 4.47
09-05-04 0.46 0.48 0.45 12,700 0.48 4.66
09-05-01 0.43 0.47 0.42 4,900 0.45 4.37
Date Open High Low Vol Cls adjCls
09-04-30 0.39 0.48 0.39 13,100 0.41 3.98
09-04-29 0.43 0.59 0.39 41,100 0.40 3.89
09-04-28 0.28 0.43 0.28 30,000 0.42 4.08
09-04-27 0.29 0.30 0.26 3,200 0.27 2.62
09-04-24 0.27 0.29 0.26 7,100 0.29 2.82
09-04-23 0.27 0.27 0.26 3,500 0.26 2.53
09-04-22 0.25 0.27 0.25 3,200 0.26 2.53
09-04-21 0.27 0.27 0.25 1,700 0.26 2.53
09-04-20 0.24 0.27 0.24 2,500 0.27 2.62
Date Open High Low Vol Cls adjCls
09-04-17 0.24 0.27 0.24 1,700 0.27 2.62
09-04-16 0.26 0.27 0.25 700 0.26 2.53
09-04-15 0.25 0.27 0.25 1,300 0.26 2.53
09-04-14 0.24 0.27 0.24 4,300 0.25 2.43
09-04-13 0.27 0.27 0.26 3,100 0.26 2.53
09-04-09 0.28 0.28 0.26 3,500 0.27 2.62
09-04-08 0.26 0.27 0.26 500 0.26 2.53
09-04-07 0.28 0.28 0.25 1,600 0.28 2.72
09-04-06 0.26 0.28 0.24 2,300 0.26 2.53
Date Open High Low Vol Cls adjCls
09-04-03 0.26 0.28 0.26 1,600 0.27 2.62
09-04-02 0.25 0.29 0.25 6,000 0.28 2.72
09-04-01 0.26 0.26 0.24 2,300 0.24 2.33
09-03-31 0.26 0.26 0.24 300 0.24 2.33
09-03-30 0.26 0.26 0.24 5,600 0.24 2.33
09-03-27 0.26 0.26 0.24 2,100 0.26 2.53
09-03-26 0.24 0.25 0.24 12,900 0.25 2.43
09-03-25 0.24 0.26 0.24 9,600 0.24 2.33
09-03-24 0.24 0.26 0.23 3,900 0.25 2.43
Date Open High Low Vol Cls adjCls
09-03-23 0.26 0.26 0.23 8,500 0.26 2.53
09-03-20 0.25 0.26 0.24 4,500 0.25 2.43
09-03-19 0.25 0.26 0.24 2,900 0.25 2.43
09-03-18 0.24 0.25 0.23 1,800 0.25 2.43
09-03-17 0.25 0.25 0.20 8,600 0.23 2.24
09-03-16 0.24 0.25 0.20 14,600 0.24 2.33
09-03-13 0.22 0.23 0.20 19,700 0.23 2.24
09-03-12 0.20 0.23 0.18 7,700 0.20 1.94
09-03-11 0.20 0.20 0.18 4,100 0.20 1.94
Date Open High Low Vol Cls adjCls
09-03-10 0.21 0.21 0.17 10,500 0.19 1.85
09-03-09 0.21 0.21 0.17 9,800 0.17 1.65
09-03-06 0.23 0.23 0.17 8,900 0.18 1.75
09-03-05 0.20 0.22 0.20 1,100 0.22 2.14
09-03-04 0.23 0.24 0.20 4,100 0.21 2.04
09-03-03 0.20 0.23 0.20 1,900 0.23 2.24
09-03-02 0.22 0.25 0.20 14,700 0.20 1.94
09-02-27 0.20 0.22 0.18 24,300 0.20 1.94
09-02-26 0.23 0.24 0.20 12,700 0.21 2.04
Date Open High Low Vol Cls adjCls
09-02-25 0.25 0.26 0.23 3,700 0.24 2.33
09-02-24 0.25 0.25 0.23 2,900 0.24 2.33
09-02-23 0.21 0.26 0.21 6,400 0.25 2.43
09-02-20 0.26 0.26 0.19 16,400 0.20 1.94
09-02-19 0.25 0.26 0.25 1,000 0.26 2.53
09-02-18 0.27 0.27 0.26 300 0.27 2.62
09-02-17 0.28 0.28 0.25 3,800 0.27 2.62
09-02-13 0.29 0.29 0.27 1,000 0.28 2.72
09-02-12 0.28 0.30 0.28 4,100 0.28 2.72
Date Open High Low Vol Cls adjCls
09-02-11 0.26 0.28 0.26 200 0.27 2.62
09-02-10 0.30 0.30 0.26 5,000 0.27 2.62
09-02-09 0.28 0.30 0.28 2,100 0.30 2.92
09-02-06 0.30 0.30 0.27 1,300 0.28 2.72
09-02-05 0.28 0.29 0.27 1,800 0.28 2.72
09-02-04 0.29 0.30 0.28 700 0.28 2.72
09-02-03 0.29 0.30 0.27 3,800 0.29 2.82
09-02-02 0.28 0.31 0.28 1,700 0.30 2.92
09-01-30 0.30 0.30 0.27 1,600 0.27 2.62
Date Open High Low Vol Cls adjCls
09-01-29 0.30 0.31 0.28 1,500 0.30 2.92
09-01-28 0.32 0.32 0.27 1,700 0.30 2.92
09-01-27 0.30 0.30 0.27 800 0.27 2.62
09-01-26 0.30 0.30 0.27 1,700 0.27 2.62
09-01-23 0.34 0.34 0.26 1,800 0.30 2.92
09-01-22 0.28 0.30 0.27 600 0.27 2.62
09-01-21 0.29 0.29 0.27 5,500 0.28 2.72
09-01-20 0.34 0.34 0.29 2,700 0.29 2.82
09-01-16 0.30 0.31 0.30 1,800 0.31 3.01
Date Open High Low Vol Cls adjCls
09-01-15 0.30 0.31 0.30 2,700 0.30 2.92
09-01-14 0.34 0.34 0.30 4,300 0.31 3.01
09-01-13 0.30 0.34 0.30 4,300 0.34 3.30
09-01-12 0.39 0.39 0.32 7,000 0.32 3.11
09-01-09 0.34 0.35 0.31 10,400 0.35 3.40
09-01-08 0.28 0.36 0.28 26,300 0.33 3.21
09-01-07 0.28 0.28 0.26 5,300 0.28 2.72
09-01-06 0.26 0.28 0.26 11,500 0.27 2.62
09-01-05 0.24 0.27 0.24 11,100 0.25 2.43
Date Open High Low Vol Cls adjCls
09-01-02 0.26 0.26 0.20 28,200 0.24 2.33
08-12-31 0.25 0.25 0.23 14,800 0.25 2.43
08-12-30 0.24 0.26 0.24 8,500 0.24 2.33
08-12-29 0.25 0.26 0.23 10,100 0.23 2.24
08-12-26 0.25 0.26 0.24 9,800 0.25 2.43
08-12-24 0.25 0.25 0.24 2,400 0.25 2.43
08-12-23 0.26 0.27 0.25 4,100 0.25 2.43
08-12-22 0.27 0.28 0.25 6,900 0.25 2.43
08-12-19 0.28 0.28 0.25 13,600 0.26 2.53
Date Open High Low Vol Cls adjCls
08-12-18 0.27 0.27 0.25 12,700 0.27 2.62
08-12-17 0.25 0.28 0.25 24,100 0.25 2.43
08-12-16 0.25 0.28 0.24 15,500 0.24 2.33
08-12-15 0.28 0.28 0.25 6,500 0.25 2.43
08-12-12 0.30 0.30 0.26 18,900 0.26 2.53
08-12-11 0.26 0.29 0.26 28,900 0.26 2.53
08-12-10 0.25 0.29 0.25 10,000 0.26 2.53
08-12-09 0.26 0.28 0.25 8,000 0.26 2.53
08-12-08 0.30 0.31 0.25 29,200 0.28 2.72
Date Open High Low Vol Cls adjCls
08-12-05 0.27 0.30 0.25 46,900 0.27 2.62
08-12-04 0.25 0.26 0.25 2,000 0.26 2.53
08-12-03 0.29 0.29 0.26 7,400 0.26 2.53
08-12-02 0.29 0.30 0.29 1,600 0.29 2.82
08-12-01 0.30 0.32 0.29 13,800 0.30 2.92
08-11-28 0.37 0.37 0.28 7,700 0.29 2.82
08-11-26 0.38 0.38 0.25 16,600 0.28 2.72
08-11-25 0.28 0.28 0.21 30,300 0.21 2.04
08-11-24 0.29 0.29 0.26 9,700 0.27 2.62
Date Open High Low Vol Cls adjCls
08-11-21 0.26 0.33 0.26 1,200 0.28 2.72
08-11-20 0.28 0.28 0.27 1,100 0.27 2.62
08-11-19 0.34 0.35 0.30 12,100 0.30 2.92
08-11-18 0.33 0.33 0.30 3,500 0.30 2.92
08-11-17 0.31 0.32 0.27 24,200 0.29 2.82
08-11-14 0.31 0.33 0.30 25,800 0.31 3.01
08-11-13 0.25 0.28 0.21 44,300 0.27 2.62
08-11-12 0.31 0.31 0.18 27,800 0.18 1.75
08-11-11 0.31 0.33 0.29 19,400 0.30 2.92
Date Open High Low Vol Cls adjCls
08-11-10 0.45 0.45 0.31 20,700 0.33 3.21
08-11-07 0.45 0.48 0.44 8,000 0.44 4.28
08-11-06 0.42 0.46 0.42 1,900 0.44 4.28
08-11-05 0.44 0.45 0.42 3,400 0.43 4.18
08-11-04 0.49 0.49 0.44 15,600 0.44 4.28
08-11-03 0.39 0.40 0.39 6,300 0.39 3.79
08-10-31 0.37 0.44 0.31 31,300 0.36 3.50
08-10-30 0.43 0.44 0.40 1,800 0.42 4.08
08-10-29 0.41 0.45 0.41 800 0.42 4.08
Date Open High Low Vol Cls adjCls
08-10-28 0.46 0.46 0.41 3,600 0.43 4.18
08-10-27 0.49 0.49 0.44 3,900 0.44 4.28
08-10-24 0.45 0.45 0.43 1,000 0.45 4.37
08-10-23 0.50 0.50 0.45 1,600 0.45 4.37
08-10-22 0.50 0.50 0.40 2,300 0.47 4.57
08-10-21 0.50 0.50 0.48 10,400 0.48 4.66
08-10-20 0.50 0.51 0.48 18,200 0.49 4.76
08-10-17 0.50 0.50 0.47 4,300 0.49 4.76
08-10-16 0.50 0.50 0.47 1,600 0.48 4.66
Date Open High Low Vol Cls adjCls
08-10-15 0.53 0.55 0.45 14,400 0.48 4.66
08-10-14 0.54 0.55 0.45 41,200 0.48 4.66
08-10-13 0.44 0.48 0.37 15,000 0.37 3.60
08-10-10 0.40 0.50 0.37 11,000 0.42 4.08
08-10-09 0.55 0.55 0.42 7,700 0.43 4.18
08-10-08 0.55 0.55 0.52 2,500 0.52 5.05
08-10-07 0.56 0.59 0.52 4,000 0.52 5.05
08-10-06 0.60 0.60 0.52 6,700 0.53 5.15
08-10-03 0.59 0.60 0.53 3,100 0.54 5.25
Date Open High Low Vol Cls adjCls
08-10-02 0.68 0.68 0.59 2,800 0.59 5.73
08-10-01 0.68 0.68 0.61 1,800 0.61 5.93
08-09-30 0.66 0.69 0.63 3,800 0.65 6.32
08-09-29 0.71 0.71 0.51 2,400 0.69 6.71
08-09-26 0.68 0.72 0.67 6,200 0.68 6.61
08-09-25 0.71 0.72 0.67 4,600 0.68 6.61
08-09-24 0.80 0.80 0.71 2,100 0.71 6.90
08-09-23 0.82 0.82 0.73 1,400 0.75 7.29
08-09-22 0.75 0.79 0.71 4,500 0.73 7.09
Date Open High Low Vol Cls adjCls
08-09-19 1.00 1.00 0.73 7,100 0.73 7.09
08-09-18 0.80 0.80 0.75 500 0.77 7.48
08-09-17 0.80 0.84 0.70 8,800 0.80 7.77
08-09-16 0.91 0.92 0.74 2,800 0.83 8.07
08-09-15 0.95 0.95 0.93 1,600 0.93 9.04
08-09-12 0.93 0.99 0.93 2,500 0.95 9.23
08-09-11 0.94 0.98 0.93 2,500 0.98 9.52
08-09-10 0.93 0.95 0.93 1,100 0.95 9.23
08-09-09 0.93 0.94 0.93 1,700 0.94 9.13
Date Open High Low Vol Cls adjCls
08-09-08 0.95 0.96 0.94 1,400 0.95 9.23
08-09-05 0.97 0.98 0.93 3,900 0.95 9.23
08-09-04 0.97 0.98 0.96 200 0.97 9.43
08-09-03 0.96 0.99 0.95 1,200 0.96 9.33
08-09-02 1.00 1.05 0.96 100 0.99 9.62
08-08-29 1.00 1.00 0.96 1,300 0.96 9.33
08-08-28 1.04 1.04 0.96 200 0.99 9.62
08-08-27 1.03 1.03 1.00 300 1.01 9.82
08-08-26 0.95 1.01 0.95 1,400 1.01 9.82
Date Open High Low Vol Cls adjCls
08-08-25 1.00 1.02 0.94 3,300 0.94 9.13
08-08-22 0.97 1.01 0.94 700 1.00 9.72
08-08-21 0.95 1.04 0.94 1,600 0.96 9.33
08-08-20 0.95 0.97 0.95 2,100 0.96 9.33
08-08-19 0.97 0.97 0.95 800 0.95 9.23
08-08-18 1.00 1.00 0.95 800 0.95 9.23
08-08-15 0.99 1.05 0.95 2,400 0.95 9.23
08-08-14 0.97 0.99 0.96 1,400 0.96 9.33
08-08-13 1.03 1.04 0.97 1,200 0.99 9.62
Date Open High Low Vol Cls adjCls
08-08-12 0.96 1.04 0.94 4,300 0.95 9.23
08-08-11 1.04 1.04 0.93 11,400 0.94 9.13
08-08-08 1.01 1.02 0.93 8,800 1.02 9.91
08-08-07 1.03 1.04 1.00 8,400 1.01 9.82
08-08-06 1.04 1.04 1.00 600 1.03 10.01
08-08-05 1.04 1.04 1.00 2,900 1.02 9.91
08-08-04 1.02 1.02 1.01 3,600 1.02 9.91
08-08-01 1.06 1.08 1.05 600 1.07 10.40
08-07-31 1.05 1.08 1.00 6,800 1.05 10.20
Date Open High Low Vol Cls adjCls
08-07-30 1.08 1.08 1.01 1,400 1.06 10.30
08-07-29 1.08 1.08 1.00 1,200 1.04 10.11
08-07-28 1.07 1.07 1.01 8,900 1.05 10.20
08-07-25 1.08 1.14 1.04 2,800 1.07 10.40
08-07-24 1.15 1.16 1.08 500 1.08 10.50
08-07-23 1.10 1.15 1.06 4,400 1.12 10.88
08-07-22 1.05 1.11 1.05 1,200 1.09 10.59
08-07-21 1.14 1.17 1.08 600 1.10 10.69
08-07-18 1.07 1.17 1.05 3,300 1.17 11.37
Date Open High Low Vol Cls adjCls
08-07-17 1.16 1.20 1.04 9,500 1.08 10.50
08-07-16 1.08 1.15 1.08 3,500 1.15 11.18
08-07-15 1.07 1.13 1.05 2,000 1.08 10.50
08-07-14 1.09 1.10 1.04 2,700 1.07 10.40
08-07-11 1.13 1.14 1.04 2,600 1.11 10.79
08-07-10 1.06 1.24 1.06 4,500 1.13 10.98
08-07-09 1.23 1.23 1.05 11,400 1.11 10.79
08-07-08 1.09 1.23 1.02 15,400 1.23 11.95
08-07-07 1.10 1.13 1.06 2,800 1.09 10.59
Date Open High Low Vol Cls adjCls
08-07-03 1.11 1.15 1.06 2,500 1.07 10.40
08-07-02 1.16 1.17 1.07 9,300 1.07 10.40
08-07-01 1.20 1.22 1.15 2,400 1.17 11.37
08-06-30 1.22 1.23 1.19 1,400 1.20 11.66
08-06-27 1.20 1.25 1.20 2,600 1.24 12.05
08-06-26 1.27 1.29 1.20 3,800 1.24 12.05
08-06-25 1.30 1.30 1.25 7,700 1.26 12.24
08-06-24 1.28 1.28 1.26 3,700 1.27 12.34
08-06-23 1.30 1.35 1.28 3,900 1.30 12.63
Date Open High Low Vol Cls adjCls
08-06-20 1.33 1.38 1.28 1,700 1.28 12.44
08-06-19 1.41 1.45 1.39 2,200 1.39 13.51
08-06-18 1.39 1.42 1.31 600 1.42 13.80
08-06-17 1.33 1.41 1.33 1,100 1.40 13.61
08-06-16 1.42 1.42 1.26 1,100 1.35 13.12
08-06-13 1.30 1.42 1.26 3,500 1.40 13.61
08-06-12 1.41 1.44 1.31 600 1.34 13.02
08-06-11 1.40 1.44 1.34 400 1.34 13.02
08-06-10 1.38 1.40 1.33 700 1.39 13.51
Date Open High Low Vol Cls adjCls
08-06-09 1.35 1.42 1.33 400 1.34 13.02
08-06-06 1.38 1.38 1.27 6,300 1.32 12.83
08-06-05 1.34 1.44 1.33 500 1.38 13.41
08-06-04 1.44 1.44 1.35 1,200 1.37 13.31
08-06-03 1.41 1.41 1.35 1,100 1.40 13.61
08-06-02 1.37 1.46 1.34 4,200 1.45 14.09
08-05-30 1.38 1.40 1.37 1,100 1.37 13.31
08-05-29 1.33 1.44 1.33 700 1.37 13.31
08-05-28 1.36 1.46 1.25 2,100 1.44 13.99
Date Open High Low Vol Cls adjCls
08-05-27 1.39 1.42 1.37 200 1.39 13.51
08-05-23 1.38 1.41 1.30 1,400 1.39 13.51
08-05-22 1.46 1.52 1.33 5,600 1.43 13.90
08-05-21 1.48 1.55 1.39 2,800 1.50 14.58
08-05-20 1.52 1.56 1.42 2,800 1.45 14.09
08-05-19 1.46 1.55 1.46 2,600 1.51 14.67
08-05-16 1.45 1.51 1.43 3,800 1.46 14.19
08-05-15 1.45 1.45 1.40 600 1.42 13.80
08-05-14 1.46 1.51 1.44 1,800 1.45 14.09
Date Open High Low Vol Cls adjCls
08-05-13 1.50 1.50 1.41 4,900 1.45 14.09
08-05-12 1.59 1.60 1.50 5,300 1.50 14.58
08-05-09 1.57 1.58 1.55 900 1.56 15.16
08-05-08 1.58 1.58 1.54 2,100 1.57 15.26
08-05-07 1.57 1.58 1.53 800 1.55 15.06
08-05-06 1.55 1.60 1.53 7,500 1.58 15.35
08-05-05 1.56 1.57 1.54 1,400 1.55 15.06
08-05-02 1.60 1.60 1.52 4,800 1.54 14.97
08-05-01 1.56 1.60 1.51 2,300 1.60 15.55
Date Open High Low Vol Cls adjCls
08-04-30 1.50 1.59 1.47 3,300 1.59 15.45
08-04-29 1.51 1.51 1.45 1,800 1.50 14.58
08-04-28 1.49 1.58 1.45 3,600 1.52 14.77
08-04-25 1.36 1.48 1.36 700 1.48 14.38
08-04-24 1.43 1.49 1.40 3,000 1.40 13.61
08-04-23 1.40 1.45 1.40 500 1.41 13.70
08-04-22 1.40 1.45 1.40 200 1.45 14.09
08-04-21 1.45 1.45 1.35 500 1.35 13.12
08-04-18 1.36 1.40 1.31 4,500 1.40 13.61
Date Open High Low Vol Cls adjCls
08-04-17 1.48 1.48 1.36 600 1.40 13.61
08-04-16 1.45 1.45 1.37 1,200 1.44 13.99
08-04-15 1.40 1.41 1.39 0 1.39 13.51
08-04-14 1.45 1.46 1.36 700 1.37 13.31
08-04-11 1.42 1.42 1.39 400 1.42 13.80
08-04-10 1.43 1.43 1.39 300 1.42 13.80
08-04-09 1.42 1.48 1.37 1,400 1.42 13.80
08-04-08 1.43 1.43 1.39 800 1.42 13.80
08-04-07 1.34 1.48 1.34 1,600 1.43 13.90
Date Open High Low Vol Cls adjCls
08-04-04 1.50 1.50 1.35 500 1.40 13.61
08-04-03 1.42 1.49 1.25 17,500 1.30 12.63
08-04-02 1.44 1.58 1.43 2,500 1.43 13.90
08-04-01 1.51 1.58 1.49 1,500 1.52 14.77
08-03-31 1.60 1.60 1.42 1,500 1.59 15.45
08-03-28 1.38 1.60 1.35 3,700 1.60 15.55
08-03-27 1.30 1.60 1.30 9,000 1.35 13.12
08-03-26 1.30 1.35 1.29 8,800 1.35 13.12
08-03-25 1.30 1.30 1.30 100 1.30 12.63
Date Open High Low Vol Cls adjCls
08-03-24 1.34 1.42 1.26 2,200 1.32 12.83
08-03-20 1.29 1.38 1.22 2,100 1.33 12.92
08-03-19 1.37 1.37 1.30 2,900 1.32 12.83
08-03-18 1.40 1.47 1.35 2,200 1.41 13.70
08-03-17 1.48 1.48 1.37 600 1.37 13.31
08-03-14 1.50 1.50 1.41 1,900 1.43 13.90
08-03-13 1.54 1.55 1.48 300 1.48 14.38
08-03-12 1.47 1.60 1.47 1,800 1.50 14.58
08-03-11 1.58 1.58 1.47 3,600 1.50 14.58
Date Open High Low Vol Cls adjCls
08-03-10 1.48 1.64 1.48 1,700 1.55 15.06
08-03-07 1.61 1.64 1.49 2,700 1.51 14.67
08-03-06 1.64 1.67 1.57 2,900 1.59 15.45
08-03-05 1.62 1.69 1.61 4,000 1.66 16.13
08-03-04 1.78 1.78 1.61 1,400 1.64 15.94
08-03-03 1.50 1.98 1.50 16,500 1.81 17.59
08-02-29 1.61 1.61 1.45 5,000 1.48 14.38
08-02-28 1.62 1.67 1.59 2,600 1.65 16.03
08-02-27 1.68 1.68 1.64 1,400 1.67 16.23
Date Open High Low Vol Cls adjCls
08-02-26 1.60 1.76 1.59 13,900 1.68 16.33
08-02-25 1.74 1.83 1.73 10,400 1.80 17.49
08-02-22 1.76 1.84 1.64 2,000 1.74 16.91
08-02-21 1.75 1.83 1.72 4,500 1.80 17.49
08-02-20 1.69 1.78 1.68 2,400 1.75 17.01
08-02-19 1.82 1.83 1.66 8,600 1.81 17.59
08-02-15 1.76 1.86 1.60 2,000 1.79 17.40
08-02-14 1.78 1.82 1.75 1,700 1.80 17.49
08-02-13 1.75 1.81 1.74 4,000 1.80 17.49
Date Open High Low Vol Cls adjCls
08-02-12 1.74 1.85 1.74 1,700 1.79 17.40
08-02-11 1.78 1.82 1.73 4,600 1.76 17.10
08-02-08 1.82 1.86 1.75 3,000 1.81 17.59
08-02-07 1.77 1.86 1.75 3,600 1.79 17.40
08-02-06 1.73 1.80 1.73 1,000 1.78 17.30
08-02-05 1.82 1.87 1.82 2,800 1.85 17.98
08-02-04 1.79 1.85 1.79 1,100 1.80 17.49
08-02-01 1.81 1.83 1.71 500 1.82 17.69
08-01-31 1.97 1.97 1.77 300 1.88 18.27
Date Open High Low Vol Cls adjCls
08-01-30 1.67 1.96 1.65 12,700 1.89 18.37
08-01-29 1.72 1.82 1.66 1,700 1.71 16.62
08-01-28 1.81 1.86 1.65 300 1.84 17.88
08-01-25 1.87 1.87 1.80 1,300 1.84 17.88
08-01-24 1.65 1.87 1.65 4,200 1.81 17.59
08-01-23 1.57 1.69 1.57 4,500 1.64 15.94
08-01-22 1.60 1.63 1.55 7,100 1.62 15.74
08-01-18 1.70 1.70 1.62 4,300 1.68 16.33
08-01-17 1.71 1.75 1.70 1,300 1.70 16.52
Date Open High Low Vol Cls adjCls
08-01-16 1.80 1.81 1.70 9,200 1.73 16.81
08-01-15 1.89 1.96 1.82 1,200 1.84 17.88
08-01-14 1.99 2.01 1.81 4,800 1.87 18.17
08-01-11 1.97 2.04 1.96 1,200 2.01 19.53
08-01-10 2.00 2.01 1.91 1,200 1.98 19.24
08-01-09 1.97 2.09 1.87 4,500 2.05 19.92
08-01-08 1.86 2.08 1.83 5,400 1.96 19.05
08-01-07 1.87 1.91 1.82 1,700 1.86 18.08
08-01-04 1.93 1.98 1.84 5,200 1.89 18.37
Date Open High Low Vol Cls adjCls
08-01-03 2.06 2.06 1.96 3,100 2.05 19.92
08-01-02 1.80 2.10 1.80 14,300 2.10 20.41
07-12-31 1.77 1.83 1.76 6,200 1.83 17.78
07-12-28 1.74 1.84 1.72 4,000 1.83 17.78
07-12-27 1.79 1.83 1.71 8,200 1.76 17.10
07-12-26 1.71 1.84 1.71 6,400 1.83 17.78
07-12-24 1.70 1.75 1.70 2,800 1.73 16.81
07-12-21 1.72 1.72 1.66 3,200 1.70 16.52
07-12-20 1.60 1.74 1.60 1,100 1.65 16.03
Date Open High Low Vol Cls adjCls
07-12-19 1.56 1.62 1.55 8,000 1.57 15.26
07-12-18 1.72 1.72 1.55 7,600 1.59 15.45
07-12-17 1.72 1.72 1.64 5,200 1.64 15.94
07-12-14 1.67 1.72 1.65 7,200 1.70 16.52
07-12-13 1.75 1.80 1.63 6,600 1.65 16.03
07-12-12 1.78 1.79 1.70 2,800 1.76 17.10
07-12-11 1.90 1.90 1.74 2,900 1.78 17.30
07-12-10 1.78 1.97 1.76 3,100 1.87 18.17
07-12-07 1.75 1.83 1.70 5,500 1.71 16.62
Date Open High Low Vol Cls adjCls
07-12-06 1.77 1.84 1.61 10,200 1.73 16.81
07-12-05 1.90 1.90 1.76 10,100 1.80 17.49
07-12-04 1.97 2.00 1.85 1,100 1.91 18.56
07-12-03 1.91 1.97 1.81 4,900 1.95 18.95
07-11-30 2.09 2.10 1.89 2,300 1.89 18.37
07-11-29 2.08 2.12 2.02 3,400 2.03 19.73
07-11-28 1.97 2.07 1.96 2,900 2.06 20.02
07-11-27 2.03 2.05 1.95 3,200 2.01 19.53
07-11-26 2.09 2.12 1.82 7,100 2.09 20.31
Date Open High Low Vol Cls adjCls
07-11-23 1.91 2.05 1.90 2,600 2.04 19.82
07-11-21 1.81 1.91 1.59 12,900 1.85 17.98
07-11-20 1.90 1.98 1.78 6,700 1.80 17.49
07-11-19 1.96 2.01 1.90 2,900 1.91 18.56
07-11-16 1.99 2.05 1.96 1,400 1.96 19.05
07-11-15 2.05 2.05 1.96 2,600 2.00 19.44
07-11-14 1.99 2.01 1.96 3,600 2.00 19.44
07-11-13 2.00 2.04 2.00 2,000 2.00 19.44
07-11-12 2.06 2.08 2.01 2,400 2.03 19.73
Date Open High Low Vol Cls adjCls
07-11-09 2.02 2.03 1.99 4,900 2.03 19.73
07-11-08 2.05 2.05 1.98 14,500 2.00 19.44
07-11-07 2.30 2.30 2.02 16,900 2.02 19.63
07-11-06 2.24 2.26 2.21 10,700 2.25 21.87
07-11-05 2.25 2.33 2.20 6,400 2.20 21.38
07-11-02 2.33 2.33 2.18 3,000 2.27 22.06
07-11-01 2.26 2.35 2.26 1,600 2.34 22.74
07-10-31 2.21 2.35 2.15 3,000 2.30 22.35
07-10-30 2.30 2.33 2.26 1,800 2.31 22.45
Date Open High Low Vol Cls adjCls
07-10-29 2.33 2.37 2.22 2,300 2.30 22.35
07-10-26 2.30 2.34 2.22 5,100 2.33 22.64
07-10-25 2.20 2.27 2.15 6,500 2.26 21.96
07-10-24 2.14 2.23 2.14 7,400 2.22 21.57
07-10-23 2.17 2.22 2.15 1,200 2.15 20.89
07-10-22 2.16 2.20 2.15 3,400 2.17 21.09
07-10-19 2.12 2.17 2.12 1,100 2.16 20.99
07-10-18 2.14 2.25 2.07 2,700 2.12 20.60
07-10-17 2.16 2.20 2.15 6,200 2.17 21.09
Date Open High Low Vol Cls adjCls
07-10-16 2.18 2.26 2.15 4,400 2.16 20.99
07-10-15 2.23 2.27 2.16 5,000 2.21 21.48
07-10-12 2.13 2.21 2.13 4,700 2.21 21.48
07-10-11 2.14 2.18 2.14 3,600 2.15 20.89
07-10-10 2.15 2.18 2.15 1,900 2.16 20.99
07-10-09 2.13 2.20 2.13 9,900 2.16 20.99
07-10-08 2.14 2.20 2.08 13,700 2.10 20.41
07-10-05 2.22 2.29 2.17 7,200 2.17 21.09
07-10-04 2.20 2.23 2.19 3,700 2.22 21.57
Date Open High Low Vol Cls adjCls
07-10-03 2.16 2.25 2.16 4,400 2.16 20.99
07-10-02 2.14 2.17 2.10 5,500 2.16 20.99
07-10-01 2.13 2.17 2.13 4,300 2.16 20.99
07-09-28 2.10 2.18 2.10 5,500 2.16 20.99
07-09-27 2.11 2.13 2.08 4,800 2.09 20.31
07-09-26 2.13 2.13 2.10 4,500 2.11 20.50
07-09-25 2.12 2.14 2.10 4,600 2.11 20.50
07-09-24 2.12 2.15 2.10 3,500 2.11 20.50
07-09-21 2.10 2.14 2.08 3,300 2.14 20.80
Date Open High Low Vol Cls adjCls
07-09-20 2.11 2.11 2.07 5,000 2.11 20.50
07-09-19 2.15 2.15 2.09 5,200 2.11 20.50
07-09-18 2.10 2.21 2.08 3,500 2.20 21.38
07-09-17 2.10 2.17 2.09 2,200 2.09 20.31
07-09-14 2.09 2.12 2.08 8,000 2.09 20.31
07-09-13 2.10 2.10 2.06 3,200 2.09 20.31
07-09-12 2.10 2.15 2.07 4,500 2.08 20.21
07-09-11 2.15 2.17 2.12 1,000 2.12 20.60
07-09-10 2.12 2.17 2.11 1,600 2.15 20.89
Date Open High Low Vol Cls adjCls
07-09-07 2.16 2.20 2.10 3,000 2.12 20.60
07-09-06 2.26 2.26 2.16 4,600 2.16 20.99
07-09-05 2.16 2.24 2.14 3,400 2.23 21.67
07-09-04 2.05 2.18 2.05 12,000 2.15 20.89
07-08-31 2.10 2.10 2.05 3,100 2.05 19.92
07-08-30 2.06 2.09 2.05 2,900 2.09 20.31
07-08-29 2.09 2.10 2.05 1,100 2.07 20.12
07-08-28 2.10 2.10 2.03 2,600 2.05 19.92
07-08-27 2.03 2.10 2.03 3,500 2.06 20.02
Date Open High Low Vol Cls adjCls
07-08-24 2.07 2.09 2.04 3,700 2.05 19.92
07-08-23 2.09 2.10 2.03 4,200 2.10 20.41
07-08-22 2.10 2.10 2.04 1,700 2.06 20.02
07-08-21 2.09 2.09 2.03 1,300 2.06 20.02
07-08-20 2.09 2.10 2.02 8,000 2.07 20.12
07-08-17 2.03 2.08 1.97 5,100 2.07 20.12
07-08-16 2.00 2.03 1.95 5,600 2.03 19.73
07-08-15 2.10 2.10 2.01 2,600 2.03 19.73
07-08-14 2.05 2.12 2.02 4,700 2.10 20.41
Date Open High Low Vol Cls adjCls
07-08-13 1.98 2.09 1.97 6,400 2.00 19.44
07-08-10 2.00 2.05 1.98 10,400 2.00 19.44
07-08-09 2.14 2.14 2.02 7,200 2.08 20.21
07-08-08 2.10 2.22 2.05 11,400 2.22 21.57
07-08-07 2.06 2.13 2.02 6,800 2.07 20.12
07-08-06 2.12 2.14 2.02 9,300 2.11 20.50
07-08-03 2.20 2.21 2.06 8,700 2.10 20.41
07-08-02 1.95 2.18 1.94 20,200 2.18 21.19
07-08-01 1.86 1.92 1.71 16,500 1.91 18.56
Date Open High Low Vol Cls adjCls
07-07-31 2.04 2.05 1.83 40,200 1.88 18.27
07-07-30 2.13 2.14 1.98 24,000 2.04 19.82
07-07-27 2.18 2.22 2.14 9,800 2.16 20.99
07-07-26 2.08 2.22 2.05 20,500 2.22 21.57
07-07-25 2.29 2.29 2.01 45,000 2.11 20.50
07-07-24 2.68 2.68 2.26 51,300 2.29 22.25
07-07-23 2.60 2.62 2.39 15,200 2.61 25.36
07-07-20 2.69 2.70 2.61 12,600 2.62 25.46
07-07-19 2.70 2.74 2.68 12,700 2.70 26.24
Date Open High Low Vol Cls adjCls
07-07-18 2.70 2.71 2.68 15,200 2.70 26.24
07-07-17 2.69 2.85 2.67 27,000 2.70 26.24
07-07-16 2.65 2.71 2.64 21,000 2.66 25.85
07-07-13 2.86 2.86 2.38 46,900 2.59 25.17
07-07-12 2.91 2.93 2.85 16,400 2.86 27.79
07-07-11 2.99 3.00 2.88 30,900 2.89 28.08
07-07-10 2.86 3.00 2.83 39,300 2.90 28.18
07-07-09 2.70 2.93 2.68 44,900 2.79 27.11
07-07-06 2.50 2.68 2.39 17,900 2.65 25.75
Date Open High Low Vol Cls adjCls
07-07-05 2.49 2.50 2.42 6,800 2.50 24.29
07-07-03 2.45 2.49 2.42 10,200 2.49 24.20
07-07-02 2.34 2.49 2.34 11,700 2.41 23.42
07-06-29 2.40 2.43 2.33 6,700 2.33 22.64
07-06-28 2.40 2.48 2.37 4,100 2.37 23.03
07-06-27 2.50 2.50 2.33 6,300 2.41 23.42
07-06-26 2.53 2.62 2.43 14,900 2.50 24.29
07-06-25 2.43 2.62 2.42 23,800 2.54 24.68
07-06-22 2.34 2.54 2.34 23,400 2.43 23.61
Date Open High Low Vol Cls adjCls
07-06-21 2.34 2.40 2.31 3,000 2.37 23.03
07-06-20 2.41 2.41 2.34 4,800 2.36 22.93
07-06-19 2.38 2.43 2.32 7,900 2.35 22.84
07-06-18 2.25 2.38 2.23 11,900 2.34 22.74
07-06-15 2.32 2.38 2.29 31,200 2.32 22.55
07-06-14 2.15 2.34 2.14 23,000 2.24 21.77
07-06-13 2.01 2.17 2.01 10,400 2.14 20.80
07-06-12 1.98 2.05 1.98 9,300 2.02 19.63
07-06-11 2.07 2.07 1.99 6,100 2.01 19.53
Date Open High Low Vol Cls adjCls
07-06-08 2.08 2.08 1.99 2,600 2.07 20.12
07-06-07 2.07 2.10 1.99 14,700 2.10 20.41
07-06-06 2.09 2.11 2.05 6,600 2.07 20.12
07-06-05 2.21 2.21 2.10 10,300 2.16 20.99
07-06-04 2.19 2.20 2.16 12,300 2.18 21.19
07-06-01 2.25 2.25 2.15 9,600 2.17 21.09
07-05-31 2.08 2.25 2.08 18,400 2.22 21.57
07-05-30 2.18 2.18 2.09 10,300 2.10 20.41
07-05-29 2.10 2.18 2.08 11,200 2.18 21.19
Date Open High Low Vol Cls adjCls
07-05-25 2.12 2.17 2.06 5,400 2.12 20.60
07-05-24 2.12 2.16 2.07 8,900 2.12 20.60
07-05-23 2.14 2.18 2.10 5,700 2.11 20.50
07-05-22 2.12 2.19 2.10 7,900 2.14 20.80
07-05-21 2.13 2.13 2.06 6,500 2.08 20.21
07-05-18 2.16 2.19 2.10 19,300 2.14 20.80
07-05-17 2.25 2.25 2.17 4,200 2.18 21.19
07-05-16 2.12 2.32 2.12 16,400 2.24 21.77
07-05-15 2.30 2.30 2.14 16,700 2.15 20.89
Date Open High Low Vol Cls adjCls
07-05-14 2.28 2.36 2.25 11,200 2.25 21.87
07-05-11 2.30 2.38 2.27 9,900 2.30 22.35
07-05-10 2.29 2.36 2.23 8,900 2.30 22.35
07-05-09 2.45 2.47 2.25 37,700 2.37 23.03
07-05-08 2.30 2.79 2.24 167,400 2.39 23.23
07-05-07 2.23 2.30 2.15 5,700 2.17 21.09
07-05-04 2.31 2.31 2.18 5,500 2.25 21.87
07-05-03 2.45 2.45 2.22 12,800 2.25 21.87
07-05-02 2.15 2.45 2.15 39,500 2.36 22.93
Date Open High Low Vol Cls adjCls
07-05-01 2.15 2.15 2.10 5,200 2.13 20.70
07-04-30 2.11 2.19 2.10 8,400 2.12 20.60
07-04-27 2.12 2.14 2.09 8,500 2.11 20.50
07-04-26 2.15 2.17 2.13 7,000 2.13 20.70
07-04-25 2.11 2.18 2.10 11,800 2.13 20.70
07-04-24 2.13 2.15 2.06 6,100 2.09 20.31
07-04-23 2.14 2.19 2.07 18,500 2.15 20.89
07-04-20 2.15 2.22 2.11 21,100 2.12 20.60
07-04-19 1.97 2.15 1.97 17,100 2.11 20.50
Date Open High Low Vol Cls adjCls
07-04-18 2.11 2.18 1.98 17,800 1.98 19.24
07-04-17 2.10 2.30 2.00 51,000 2.09 20.31
07-04-16 1.88 2.08 1.88 45,500 2.05 19.92
07-04-13 1.68 1.90 1.68 27,800 1.82 17.69
07-04-12 1.66 1.72 1.64 11,400 1.70 16.52
07-04-11 1.66 1.69 1.65 900 1.68 16.33
07-04-10 1.68 1.70 1.64 4,000 1.69 16.42
07-04-09 1.68 1.70 1.67 1,300 1.67 16.23
07-04-05 1.68 1.70 1.66 4,500 1.70 16.52
Date Open High Low Vol Cls adjCls
07-04-04 1.67 1.69 1.62 3,300 1.69 16.42
07-04-03 1.67 1.70 1.66 500 1.67 16.23
07-04-02 1.66 1.69 1.66 1,700 1.69 16.42
07-03-30 1.70 1.70 1.65 7,000 1.66 16.13
07-03-29 1.70 1.70 1.67 3,000 1.68 16.33
07-03-28 1.70 1.71 1.67 1,100 1.69 16.42
07-03-27 1.71 1.71 1.65 2,500 1.70 16.52
07-03-26 1.67 1.71 1.67 4,400 1.70 16.52
07-03-23 1.68 1.70 1.66 1,400 1.69 16.42
Date Open High Low Vol Cls adjCls
07-03-22 1.69 1.72 1.67 5,300 1.70 16.52
07-03-21 1.70 1.73 1.66 3,700 1.71 16.62
07-03-20 1.70 1.72 1.68 1,700 1.70 16.52
07-03-19 1.70 1.73 1.69 2,200 1.69 16.42
07-03-16 1.68 1.70 1.68 2,400 1.70 16.52
07-03-15 1.72 1.75 1.69 14,000 1.69 16.42
07-03-14 1.69 1.74 1.68 19,000 1.70 16.52
07-03-13 1.72 1.76 1.65 5,400 1.68 16.33
07-03-12 1.68 1.85 1.68 26,300 1.72 16.71
Date Open High Low Vol Cls adjCls
07-03-09 1.65 1.68 1.65 3,000 1.68 16.33
07-03-08 1.62 1.67 1.62 1,800 1.67 16.23
07-03-07 1.63 1.66 1.60 1,200 1.62 15.74
07-03-06 1.65 1.67 1.60 3,900 1.65 16.03
07-03-05 1.62 1.66 1.62 3,000 1.65 16.03
07-03-02 1.63 1.67 1.60 3,200 1.65 16.03
07-03-01 1.68 1.68 1.62 1,400 1.66 16.13
07-02-28 1.65 1.67 1.64 1,400 1.65 16.03
07-02-27 1.65 1.66 1.60 8,100 1.62 15.74
Date Open High Low Vol Cls adjCls
07-02-26 1.66 1.69 1.65 700 1.66 16.13
07-02-23 1.65 1.70 1.64 3,800 1.68 16.33
07-02-22 1.61 1.66 1.60 2,000 1.66 16.13
07-02-21 1.59 1.66 1.56 7,800 1.65 16.03
07-02-20 1.61 1.64 1.57 1,700 1.60 15.55
07-02-16 1.61 1.65 1.61 600 1.65 16.03
07-02-15 1.65 1.65 1.60 1,900 1.61 15.65
07-02-14 1.60 1.68 1.60 4,700 1.67 16.23
07-02-13 1.60 1.65 1.60 800 1.60 15.55
Date Open High Low Vol Cls adjCls
07-02-12 1.63 1.65 1.60 3,700 1.60 15.55
07-02-09 1.66 1.66 1.61 2,700 1.65 16.03
07-02-08 1.62 1.66 1.62 1,600 1.66 16.13
07-02-07 1.62 1.68 1.62 2,800 1.66 16.13
07-02-06 1.64 1.68 1.64 1,300 1.65 16.03
07-02-05 1.69 1.70 1.66 1,500 1.67 16.23
07-02-02 1.67 1.69 1.65 2,200 1.66 16.13
07-02-01 1.64 1.68 1.60 4,500 1.67 16.23
07-01-31 1.62 1.64 1.56 300 1.62 15.74
Date Open High Low Vol Cls adjCls
07-01-30 1.60 1.64 1.58 500 1.62 15.74
07-01-29 1.62 1.62 1.54 2,900 1.62 15.74
07-01-26 1.55 1.61 1.55 2,800 1.60 15.55
07-01-25 1.55 1.58 1.49 8,200 1.56 15.16
07-01-24 1.61 1.62 1.50 12,700 1.57 15.26
07-01-23 1.65 1.65 1.56 2,800 1.58 15.35
07-01-22 1.62 1.66 1.46 5,600 1.60 15.55
07-01-19 1.64 1.67 1.62 10,200 1.64 15.94
07-01-18 1.68 1.68 1.64 2,300 1.64 15.94
Date Open High Low Vol Cls adjCls
07-01-17 1.63 1.68 1.63 20,700 1.68 16.33
07-01-16 1.65 1.67 1.64 16,000 1.64 15.94
07-01-12 1.67 1.67 1.65 6,200 1.65 16.03
07-01-11 1.66 1.67 1.65 9,000 1.67 16.23
07-01-10 1.70 1.70 1.65 4,700 1.65 16.03
07-01-09 1.70 1.74 1.68 2,500 1.72 16.71
07-01-08 1.70 1.75 1.70 1,900 1.73 16.81
07-01-05 1.71 1.71 1.69 800 1.69 16.42
07-01-04 1.70 1.72 1.67 1,500 1.71 16.62
Date Open High Low Vol Cls adjCls
07-01-03 1.65 1.72 1.65 1,700 1.72 16.71
06-12-29 1.75 1.75 1.65 5,300 1.68 16.33
06-12-28 1.69 1.78 1.65 16,000 1.78 17.30
06-12-27 1.69 1.70 1.65 1,100 1.70 16.52
06-12-26 1.66 1.73 1.65 3,400 1.70 16.52
06-12-22 1.72 1.73 1.68 2,300 1.68 16.33
06-12-21 1.68 1.74 1.63 5,100 1.73 16.81
06-12-20 1.50 1.70 1.50 5,800 1.68 16.33
06-12-19 1.52 1.66 1.50 3,700 1.66 16.13
Date Open High Low Vol Cls adjCls
06-12-18 1.60 1.61 1.46 6,300 1.50 14.58
06-12-15 1.63 1.65 1.60 700 1.61 15.65
06-12-14 1.61 1.67 1.60 3,700 1.67 16.23
06-12-13 1.65 1.65 1.60 700 1.62 15.74
06-12-12 1.66 1.66 1.65 1,400 1.65 16.03
06-12-11 1.67 1.70 1.65 2,700 1.65 16.03
06-12-08 1.68 1.71 1.68 2,300 1.70 16.52
06-12-07 1.66 1.70 1.66 500 1.69 16.42
06-12-06 1.70 1.70 1.66 800 1.70 16.52
Date Open High Low Vol Cls adjCls
06-12-05 1.66 1.71 1.65 1,500 1.69 16.42
06-12-04 1.70 1.70 1.66 400 1.70 16.52
06-12-01 1.70 1.71 1.65 2,300 1.70 16.52
06-11-30 1.65 1.71 1.60 4,200 1.70 16.52
06-11-29 1.58 1.71 1.58 3,200 1.58 15.35
06-11-28 1.65 1.66 1.53 4,600 1.61 15.65
06-11-27 1.72 1.76 1.65 3,800 1.67 16.23
06-11-24 1.67 1.75 1.64 1,500 1.75 17.01
06-11-22 1.74 1.74 1.71 900 1.71 16.62
Date Open High Low Vol Cls adjCls
06-11-21 1.70 1.78 1.70 8,300 1.76 17.10
06-11-20 1.73 1.73 1.67 2,100 1.73 16.81
06-11-17 1.69 1.72 1.56 2,300 1.72 16.71
06-11-16 1.58 1.69 1.58 4,100 1.67 16.23
06-11-15 1.51 1.64 1.51 3,100 1.58 15.35
06-11-14 1.62 1.66 1.25 5,300 1.58 15.35
06-11-13 1.72 1.72 1.66 3,300 1.69 16.42
06-11-10 1.64 1.65 1.64 900 1.65 16.03
06-11-09 1.64 1.73 1.56 5,800 1.62 15.74
Date Open High Low Vol Cls adjCls
06-11-08 1.65 1.73 1.65 2,300 1.65 16.03
06-11-07 1.69 1.71 1.66 1,600 1.71 16.62
06-11-06 1.66 1.72 1.66 2,000 1.71 16.62
06-11-03 1.68 1.76 1.67 1,200 1.68 16.33
06-11-02 1.70 1.73 1.68 1,400 1.68 16.33
06-11-01 1.71 1.71 1.67 1,300 1.70 16.52
06-10-31 1.75 1.75 1.69 1,100 1.69 16.42
06-10-30 1.75 1.79 1.66 5,400 1.77 17.20
06-10-27 1.65 1.74 1.65 1,500 1.74 16.91
Date Open High Low Vol Cls adjCls
06-10-26 1.73 1.74 1.68 2,700 1.69 16.42
06-10-25 1.75 1.76 1.73 2,400 1.75 17.01
06-10-24 1.65 1.74 1.65 4,200 1.74 16.91
06-10-23 1.64 1.73 1.63 3,100 1.71 16.62
06-10-20 1.67 1.69 1.62 2,600 1.62 15.74
06-10-19 1.71 1.71 1.65 2,400 1.66 16.13
06-10-18 1.69 1.73 1.69 2,500 1.71 16.62
06-10-17 1.64 1.70 1.64 3,600 1.68 16.33
06-10-16 1.65 1.69 1.64 1,000 1.67 16.23
Date Open High Low Vol Cls adjCls
06-10-13 1.65 1.69 1.65 1,400 1.69 16.42
06-10-12 1.62 1.70 1.62 5,900 1.68 16.33
06-10-11 1.72 1.74 1.68 1,300 1.70 16.52
06-10-10 1.75 1.78 1.64 3,900 1.70 16.52
06-10-09 1.72 1.80 1.67 6,000 1.74 16.91
06-10-06 1.70 1.71 1.63 2,600 1.69 16.42
06-10-05 1.70 1.70 1.64 3,300 1.69 16.42
06-10-04 1.64 1.73 1.64 2,300 1.70 16.52
06-10-03 1.71 1.73 1.60 3,600 1.69 16.42
Date Open High Low Vol Cls adjCls
06-10-02 1.69 1.77 1.62 9,100 1.73 16.81
06-09-29 1.72 1.72 1.55 8,700 1.69 16.42
06-09-28 1.54 1.70 1.53 15,700 1.68 16.33
06-09-27 1.54 1.55 1.45 1,700 1.52 14.77
06-09-26 1.33 1.55 1.33 6,600 1.52 14.77
06-09-25 1.41 1.45 1.35 4,200 1.35 13.12
06-09-22 1.41 1.48 1.41 1,400 1.44 13.99
06-09-21 1.55 1.55 1.36 7,000 1.43 13.90
06-09-20 1.62 1.62 1.49 4,500 1.57 15.26
Date Open High Low Vol Cls adjCls
06-09-19 1.64 1.68 1.61 1,400 1.61 15.65
06-09-18 1.62 1.65 1.60 5,100 1.64 15.94
06-09-15 1.61 1.65 1.51 20,500 1.60 15.55
06-09-14 1.75 1.75 1.61 5,200 1.61 15.65
06-09-13 1.80 1.80 1.67 4,900 1.75 17.01
06-09-12 1.82 1.82 1.72 6,200 1.77 17.20
06-09-11 1.85 1.88 1.72 7,800 1.82 17.69
06-09-08 1.85 1.90 1.80 17,200 1.86 18.08
06-09-07 1.79 1.84 1.76 14,900 1.83 17.78
Date Open High Low Vol Cls adjCls
06-09-06 1.67 1.84 1.66 8,200 1.84 17.88
06-09-05 1.69 1.80 1.61 8,900 1.74 16.91
06-09-01 1.70 1.79 1.70 9,300 1.70 16.52
06-08-31 1.75 1.80 1.72 19,700 1.72 16.71
06-08-30 1.65 1.75 1.62 18,700 1.75 17.01
06-08-29 1.53 1.65 1.53 12,500 1.64 15.94
06-08-28 1.55 1.58 1.42 5,600 1.56 15.16
06-08-25 1.55 1.56 1.50 4,000 1.52 14.77
06-08-24 1.56 1.57 1.54 8,200 1.55 15.06
Date Open High Low Vol Cls adjCls
06-08-23 1.42 1.54 1.35 17,100 1.53 14.87
06-08-22 1.32 1.43 1.31 9,200 1.43 13.90
06-08-21 1.39 1.41 1.28 5,200 1.34 13.02
06-08-18 1.37 1.41 1.35 800 1.40 13.61
06-08-17 1.42 1.42 1.37 1,400 1.38 13.41
06-08-16 1.37 1.47 1.30 4,400 1.40 13.61
06-08-15 1.48 1.49 1.37 4,900 1.41 13.70
06-08-14 1.40 1.50 1.39 1,600 1.43 13.90
06-08-11 1.55 1.55 1.42 7,600 1.42 13.80
Date Open High Low Vol Cls adjCls
06-08-10 1.37 1.38 1.32 1,100 1.37 13.31
06-08-09 1.40 1.40 1.32 2,700 1.35 13.12
06-08-08 1.38 1.42 1.36 5,500 1.42 13.80
06-08-07 1.37 1.39 1.30 2,900 1.38 13.41
06-08-04 1.28 1.39 1.28 2,000 1.35 13.12
06-08-03 1.25 1.33 1.25 2,300 1.26 12.24
06-08-02 1.26 1.27 1.24 2,400 1.27 12.34
06-08-01 1.27 1.27 1.21 3,700 1.25 12.15
06-07-31 1.39 1.39 1.28 7,500 1.29 12.54
Date Open High Low Vol Cls adjCls
06-07-28 1.20 1.34 1.19 11,000 1.32 12.83
06-07-27 1.14 1.23 1.12 11,600 1.18 11.47
06-07-26 1.20 1.20 1.13 5,900 1.15 11.18
06-07-25 1.07 1.19 1.07 6,900 1.19 11.56
06-07-24 1.02 1.04 0.99 4,900 1.03 10.01
06-07-21 1.01 1.08 0.98 2,100 1.01 9.82
06-07-20 1.15 1.15 0.98 5,200 1.03 10.01
06-07-19 1.08 1.15 1.05 3,100 1.06 10.30
06-07-18 1.00 1.08 1.00 2,300 1.08 10.50
Date Open High Low Vol Cls adjCls
06-07-17 0.99 1.08 0.99 5,000 1.03 10.01
06-07-14 1.05 1.06 0.98 3,300 1.01 9.82
06-07-13 1.03 1.03 0.98 3,100 1.01 9.82
06-07-12 1.04 1.07 1.01 9,900 1.07 10.40
06-07-11 1.03 1.05 1.01 3,300 1.01 9.82
06-07-10 1.03 1.06 1.02 1,700 1.05 10.20
06-07-07 1.03 1.04 1.03 200 1.04 10.11
06-07-06 1.03 1.07 1.03 400 1.06 10.30
06-07-05 1.03 1.08 1.03 1,500 1.08 10.50
Date Open High Low Vol Cls adjCls
06-07-03 1.03 1.05 1.02 500 1.05 10.20
06-06-30 1.05 1.10 1.05 3,400 1.05 10.20
06-06-29 1.03 1.06 1.03 1,400 1.05 10.20
06-06-28 1.07 1.08 1.02 0 1.06 10.30
06-06-27 1.10 1.10 1.02 4,900 1.02 9.91
06-06-26 1.08 1.10 1.08 700 1.08 10.50
06-06-23 1.08 1.10 1.08 1,800 1.09 10.59
06-06-22 1.06 1.08 1.04 1,800 1.07 10.40
06-06-21 1.05 1.05 1.03 3,100 1.04 10.11
Date Open High Low Vol Cls adjCls
06-06-20 1.05 1.05 1.05 0 1.05 10.20
06-06-19 1.05 1.05 1.05 1,000 1.05 10.20
06-06-16 1.04 1.08 1.04 7,100 1.08 10.50
06-06-15 1.06 1.08 1.06 2,000 1.08 10.50
06-06-14 1.06 1.10 1.06 5,100 1.10 10.69
06-06-13 1.05 1.08 1.05 3,200 1.08 10.50
06-06-12 1.05 1.08 1.05 3,100 1.07 10.40
06-06-09 1.10 1.10 1.08 3,500 1.10 10.69
06-06-08 1.08 1.10 1.05 6,200 1.10 10.69
Date Open High Low Vol Cls adjCls
06-06-07 1.10 1.10 1.08 800 1.08 10.50
06-06-06 1.09 1.09 1.08 1,100 1.08 10.50
06-06-05 1.12 1.12 1.08 1,400 1.10 10.69
06-06-02 1.10 1.11 1.10 3,000 1.10 10.69
06-06-01 1.08 1.08 1.07 800 1.07 10.40
06-05-31 1.07 1.11 1.07 2,000 1.10 10.69
06-05-30 1.14 1.14 1.11 500 1.11 10.79
06-05-26 1.11 1.13 1.07 3,000 1.13 10.98
06-05-25 1.10 1.13 1.09 1,200 1.12 10.88
Date Open High Low Vol Cls adjCls
06-05-24 1.11 1.13 1.11 1,400 1.11 10.79
06-05-23 1.11 1.13 1.10 900 1.12 10.88
06-05-22 1.13 1.13 1.10 1,700 1.11 10.79
06-05-19 1.10 1.18 1.09 8,400 1.12 10.88
06-05-18 1.06 1.11 1.06 13,600 1.07 10.40
06-05-17 1.08 1.11 1.07 6,300 1.09 10.59
06-05-16 1.05 1.12 1.05 2,500 1.11 10.79
06-05-15 1.11 1.12 1.08 8,200 1.10 10.69
06-05-12 1.12 1.12 1.08 5,200 1.10 10.69
Date Open High Low Vol Cls adjCls
06-05-11 1.10 1.10 1.08 900 1.10 10.69
06-05-10 1.07 1.13 1.07 1,200 1.08 10.50
06-05-09 1.10 1.12 1.06 3,000 1.09 10.59
06-05-08 1.08 1.13 1.08 1,900 1.09 10.59
06-05-05 1.13 1.13 1.09 2,600 1.11 10.79
06-05-04 1.04 1.13 1.04 6,200 1.09 10.59
06-05-03 1.10 1.12 1.07 3,600 1.08 10.50
06-05-02 1.03 1.12 1.03 1,800 1.10 10.69
06-05-01 1.15 1.15 1.06 5,000 1.08 10.50
Date Open High Low Vol Cls adjCls
06-04-28 1.03 1.12 1.03 4,000 1.10 10.69
06-04-27 1.05 1.15 1.05 3,600 1.15 11.18
06-04-26 1.13 1.13 1.10 5,100 1.11 10.79
06-04-25 1.13 1.13 1.08 800 1.11 10.79
06-04-24 1.15 1.15 1.10 700 1.15 11.18
06-04-21 1.15 1.17 1.11 2,800 1.14 11.08
06-04-20 1.11 1.15 1.11 3,600 1.13 10.98
06-04-19 1.05 1.11 1.05 2,300 1.10 10.69
06-04-18 1.05 1.10 1.01 5,500 1.07 10.40
Date Open High Low Vol Cls adjCls
06-04-17 1.03 1.14 1.03 8,700 1.10 10.69
06-04-13 1.12 1.14 1.00 5,900 1.13 10.98
06-04-12 1.14 1.15 1.14 1,300 1.15 11.18
06-04-11 1.17 1.17 1.13 3,900 1.14 11.08
06-04-10 1.20 1.20 1.13 2,200 1.18 11.47
06-04-07 1.11 1.20 1.10 5,100 1.17 11.37
06-04-06 1.11 1.15 1.11 2,100 1.14 11.08
06-04-05 1.19 1.19 1.12 3,400 1.12 10.88
06-04-04 1.19 1.19 1.14 1,200 1.16 11.27
Date Open High Low Vol Cls adjCls
06-04-03 1.15 1.19 1.14 4,800 1.14 11.08
06-03-31 1.16 1.21 1.16 3,800 1.19 11.56
06-03-30 1.25 1.25 1.15 5,900 1.18 11.47
06-03-29 1.15 1.23 1.14 11,300 1.23 11.95
06-03-28 0.95 1.19 0.91 40,600 1.13 10.98
06-03-27 1.55 1.59 1.06 58,200 1.18 11.47
06-03-24 1.37 1.50 1.37 5,400 1.50 14.58
06-03-23 1.37 1.44 1.36 3,000 1.42 13.80
06-03-22 1.45 1.48 1.36 6,000 1.43 13.90
Date Open High Low Vol Cls adjCls
06-03-21 1.45 1.53 1.43 3,000 1.45 14.09
06-03-20 1.47 1.47 1.44 1,600 1.44 13.99
06-03-17 1.41 1.55 1.41 1,300 1.55 15.06
06-03-16 1.55 1.55 1.41 3,900 1.43 13.90
06-03-15 1.55 1.55 1.51 3,400 1.51 14.67
06-03-14 1.49 1.55 1.49 7,000 1.51 14.67
06-03-13 1.40 1.47 1.38 6,100 1.47 14.29
06-03-10 1.48 1.50 1.35 9,300 1.38 13.41
06-03-09 1.65 1.72 1.38 17,000 1.53 14.87
Date Open High Low Vol Cls adjCls
06-03-08 1.69 1.74 1.65 2,500 1.71 16.62
06-03-07 1.66 1.75 1.63 12,500 1.69 16.42
06-03-06 1.65 1.65 1.60 7,800 1.65 16.03
06-03-03 1.46 1.65 1.32 21,500 1.64 15.94
06-03-02 1.41 1.47 1.40 4,100 1.47 14.29
06-03-01 1.40 1.44 1.40 2,800 1.43 13.90
06-02-28 1.41 1.44 1.39 10,100 1.40 13.61
06-02-27 1.41 1.44 1.39 8,300 1.42 13.80
06-02-24 1.39 1.41 1.38 5,000 1.41 13.70
Date Open High Low Vol Cls adjCls
06-02-23 1.40 1.41 1.39 4,400 1.40 13.61
06-02-22 1.38 1.42 1.38 2,900 1.39 13.51
06-02-21 1.40 1.42 1.40 2,900 1.40 13.61
06-02-17 1.40 1.44 1.40 700 1.40 13.61
06-02-16 1.45 1.45 1.40 3,900 1.42 13.80
06-02-15 1.42 1.45 1.41 7,300 1.45 14.09
06-02-14 1.39 1.42 1.39 4,800 1.42 13.80
06-02-13 1.43 1.43 1.40 4,500 1.40 13.61
06-02-10 1.39 1.43 1.38 3,400 1.42 13.80
Date Open High Low Vol Cls adjCls
06-02-09 1.39 1.40 1.39 500 1.40 13.61
06-02-08 1.42 1.42 1.40 1,600 1.40 13.61
06-02-07 1.37 1.41 1.37 4,900 1.41 13.70
06-02-06 1.36 1.41 1.36 2,100 1.40 13.61
06-02-03 1.35 1.43 1.35 10,000 1.41 13.70
06-02-02 1.45 1.45 1.37 25,700 1.40 13.61
06-02-01 1.37 1.41 1.37 7,900 1.41 13.70
06-01-31 1.40 1.42 1.38 5,900 1.40 13.61
06-01-30 1.37 1.42 1.37 3,700 1.40 13.61
Date Open High Low Vol Cls adjCls
06-01-27 1.38 1.41 1.38 5,400 1.40 13.61
06-01-26 1.41 1.41 1.39 4,000 1.40 13.61
06-01-25 1.43 1.45 1.37 3,600 1.40 13.61
06-01-24 1.40 1.43 1.39 2,500 1.42 13.80
06-01-23 1.41 1.43 1.37 5,600 1.41 13.70
06-01-20 1.38 1.45 1.38 4,900 1.45 14.09
06-01-19 1.41 1.47 1.41 2,100 1.41 13.70
06-01-18 1.42 1.42 1.40 600 1.41 13.70
06-01-17 1.42 1.45 1.40 3,400 1.43 13.90
Date Open High Low Vol Cls adjCls
06-01-13 1.40 1.40 1.35 5,100 1.40 13.61
06-01-12 1.41 1.42 1.39 6,200 1.39 13.51
06-01-11 1.41 1.43 1.40 2,800 1.41 13.70
06-01-10 1.48 1.49 1.43 9,500 1.43 13.90
06-01-09 1.53 1.53 1.46 6,000 1.46 14.19
06-01-06 1.50 1.55 1.43 35,100 1.49 14.48
06-01-05 1.34 1.49 1.31 27,100 1.49 14.48
06-01-04 1.30 1.35 1.30 5,000 1.34 13.02
06-01-03 1.34 1.35 1.30 10,600 1.35 13.12
Date Open High Low Vol Cls adjCls
05-12-30 1.28 1.35 1.28 4,200 1.32 12.83
05-12-29 1.35 1.35 1.29 3,500 1.34 13.02
05-12-28 1.27 1.35 1.27 4,500 1.35 13.12
05-12-27 1.33 1.33 1.27 13,400 1.33 12.92
05-12-23 1.33 1.36 1.31 4,600 1.31 12.73
05-12-22 1.30 1.35 1.30 3,900 1.33 12.92
05-12-21 1.35 1.35 1.25 10,300 1.34 13.02
05-12-20 1.26 1.32 1.25 9,800 1.30 12.63
05-12-19 1.25 1.35 1.25 13,400 1.30 12.63
Date Open High Low Vol Cls adjCls
05-12-16 1.25 1.30 1.25 2,200 1.27 12.34
05-12-15 1.30 1.31 1.24 10,100 1.25 12.15
05-12-14 1.32 1.35 1.27 10,000 1.28 12.44
05-12-13 1.35 1.40 1.29 10,000 1.33 12.92
05-12-12 1.24 1.36 1.24 22,900 1.31 12.73
05-12-09 1.23 1.31 1.23 8,100 1.30 12.63
05-12-08 1.20 1.24 1.20 4,100 1.24 12.05
05-12-07 1.27 1.27 1.24 1,400 1.25 12.15
05-12-06 1.27 1.28 1.23 6,600 1.26 12.24
Date Open High Low Vol Cls adjCls
05-12-05 1.22 1.29 1.22 8,700 1.26 12.24
05-12-02 1.24 1.26 1.20 6,300 1.23 11.95
05-12-01 1.17 1.27 1.17 8,800 1.27 12.34
05-11-30 1.18 1.22 1.16 5,700 1.20 11.66
05-11-29 1.16 1.21 1.15 6,000 1.21 11.76
05-11-28 1.14 1.19 1.14 5,200 1.15 11.18
05-11-25 1.18 1.23 1.12 5,400 1.12 10.88
05-11-23 1.15 1.20 1.14 11,000 1.16 11.27
05-11-22 1.13 1.20 1.13 9,200 1.14 11.08
Date Open High Low Vol Cls adjCls
05-11-21 1.15 1.19 1.13 12,100 1.15 11.18
05-11-18 1.19 1.23 1.16 6,800 1.17 11.37
05-11-17 1.17 1.22 1.17 7,300 1.21 11.76
05-11-16 1.24 1.24 1.18 13,000 1.20 11.66
05-11-15 1.20 1.25 1.20 5,000 1.24 12.05
05-11-14 1.25 1.25 1.19 10,100 1.24 12.05
05-11-11 1.24 1.24 1.16 5,200 1.21 11.76
05-11-10 1.25 1.25 1.17 3,200 1.21 11.76
05-11-09 1.19 1.24 1.16 6,200 1.24 12.05
Date Open High Low Vol Cls adjCls
05-11-08 1.25 1.30 1.20 15,200 1.20 11.66
05-11-07 1.34 1.35 1.23 13,100 1.27 12.34
05-11-04 1.29 1.36 1.25 19,100 1.30 12.63
05-11-03 1.30 1.36 1.25 45,200 1.30 12.63
05-11-02 1.29 1.30 1.22 26,900 1.30 12.63
05-11-01 1.12 1.27 1.12 54,400 1.26 12.24
05-10-31 1.02 1.15 1.02 18,200 1.12 10.88
05-10-28 1.05 1.10 1.00 14,500 1.01 9.82
05-10-27 1.05 1.09 1.02 11,400 1.03 10.01
Date Open High Low Vol Cls adjCls
05-10-26 1.06 1.06 0.95 15,700 1.01 9.82
05-10-25 1.05 1.09 1.04 15,900 1.06 10.30
05-10-24 1.05 1.05 1.00 7,400 1.03 10.01
05-10-21 1.07 1.09 1.04 7,000 1.06 10.30
05-10-20 1.14 1.15 1.06 3,800 1.09 10.59
05-10-19 1.01 1.15 1.01 40,200 1.13 10.98
05-10-18 0.99 1.14 0.99 49,300 1.10 10.69
05-10-17 0.90 1.04 0.90 13,300 1.00 9.72
05-10-14 0.95 0.95 0.88 9,100 0.95 9.23
Date Open High Low Vol Cls adjCls
05-10-13 0.81 0.96 0.81 11,200 0.86 8.36
05-10-12 0.90 0.90 0.87 3,900 0.87 8.45
05-10-11 0.98 0.98 0.86 13,200 0.90 8.75
05-10-10 0.85 0.94 0.85 11,500 0.90 8.75
05-10-07 0.88 0.89 0.85 5,300 0.87 8.45
05-10-06 0.89 0.92 0.81 8,900 0.85 8.26
05-10-05 0.95 0.98 0.88 3,800 0.92 8.94
05-10-04 0.95 0.97 0.89 12,400 0.93 9.04
05-10-03 0.88 0.98 0.88 4,500 0.91 8.84
Date Open High Low Vol Cls adjCls
05-09-30 0.91 0.98 0.89 15,400 0.89 8.65
05-09-29 0.86 1.00 0.86 33,700 0.93 9.04
05-09-28 0.80 0.85 0.79 10,600 0.85 8.26
05-09-27 0.79 0.80 0.77 8,200 0.80 7.77
05-09-26 0.76 0.80 0.76 9,300 0.79 7.68
05-09-23 0.75 0.80 0.73 7,600 0.76 7.39
05-09-22 0.73 0.78 0.73 12,200 0.78 7.58
05-09-21 0.73 0.76 0.73 5,200 0.75 7.29
05-09-20 0.72 0.76 0.71 4,600 0.75 7.29
Date Open High Low Vol Cls adjCls
05-09-19 0.76 0.77 0.71 7,400 0.71 6.90
05-09-16 0.74 0.76 0.73 10,900 0.75 7.29
05-09-15 0.71 0.74 0.71 8,900 0.72 7.00
05-09-14 0.71 0.75 0.71 3,900 0.71 6.90
05-09-13 0.70 0.73 0.69 6,000 0.72 7.00
05-09-12 0.74 0.74 0.70 4,500 0.72 7.00
05-09-09 0.70 0.75 0.70 1,400 0.74 7.19
05-09-08 0.70 0.75 0.70 8,300 0.74 7.19
05-09-07 0.71 0.74 0.65 17,600 0.70 6.80
Date Open High Low Vol Cls adjCls
05-09-06 0.70 0.75 0.70 2,200 0.71 6.90
05-09-02 0.71 0.71 0.70 5,500 0.70 6.80
05-09-01 0.73 0.75 0.71 2,100 0.71 6.90
05-08-31 0.75 0.76 0.73 7,300 0.75 7.29
05-08-30 0.75 0.75 0.69 2,600 0.71 6.90
05-08-29 0.75 0.75 0.72 5,700 0.75 7.29
05-08-26 0.73 0.75 0.72 4,100 0.75 7.29
05-08-25 0.72 0.75 0.72 700 0.75 7.29
05-08-24 0.73 0.75 0.71 5,000 0.72 7.00
Date Open High Low Vol Cls adjCls
05-08-23 0.74 0.79 0.73 6,200 0.79 7.68
05-08-22 0.76 0.80 0.76 5,000 0.79 7.68
05-08-19 0.68 0.79 0.68 1,400 0.79 7.68
05-08-18 0.70 0.75 0.69 1,500 0.74 7.19
05-08-17 0.75 0.75 0.70 2,000 0.75 7.29
05-08-16 0.73 0.74 0.70 1,700 0.73 7.09
05-08-15 0.80 0.80 0.73 6,100 0.75 7.29
05-08-12 0.77 0.83 0.76 7,400 0.81 7.87
05-08-11 0.73 0.81 0.73 1,900 0.76 7.39
Date Open High Low Vol Cls adjCls
05-08-10 0.76 0.82 0.72 12,400 0.80 7.77
05-08-09 0.75 0.79 0.75 600 0.79 7.68
05-08-08 0.76 0.77 0.75 2,800 0.75 7.29
05-08-05 0.77 0.78 0.74 1,000 0.76 7.39
05-08-04 0.79 0.79 0.73 1,500 0.76 7.39
05-08-03 0.74 0.80 0.74 3,600 0.80 7.77
05-08-02 0.80 0.80 0.77 1,300 0.79 7.68
05-08-01 0.80 0.80 0.77 8,400 0.78 7.58
05-07-29 0.85 0.85 0.78 4,900 0.82 7.97
Date Open High Low Vol Cls adjCls
05-07-28 0.88 0.88 0.77 16,300 0.82 7.97
05-07-27 0.85 0.88 0.77 13,100 0.77 7.48
05-07-26 0.79 0.84 0.76 30,600 0.84 8.16
05-07-25 0.80 0.80 0.70 2,600 0.77 7.48
05-07-22 0.79 0.80 0.72 10,600 0.75 7.29
05-07-21 0.75 0.79 0.69 6,700 0.77 7.48
05-07-20 0.69 0.77 0.67 4,900 0.72 7.00
05-07-19 0.70 0.72 0.68 10,100 0.71 6.90
05-07-18 0.64 0.70 0.64 3,900 0.69 6.71
Date Open High Low Vol Cls adjCls
05-07-15 0.64 0.70 0.61 19,700 0.70 6.80
05-07-14 0.65 0.72 0.62 13,200 0.72 7.00
05-07-13 0.61 0.66 0.61 5,500 0.65 6.32
05-07-12 0.64 0.64 0.62 5,500 0.63 6.12
05-07-11 0.61 0.70 0.61 3,500 0.66 6.41
05-07-08 0.60 0.68 0.57 12,500 0.64 6.22
05-07-07 0.56 0.62 0.56 5,200 0.62 6.03
05-07-06 0.56 0.63 0.56 18,500 0.61 5.93
05-07-05 0.60 0.65 0.55 14,600 0.64 6.22
Date Open High Low Vol Cls adjCls
05-07-01 0.65 0.65 0.60 7,800 0.61 5.93
05-06-30 0.67 0.67 0.61 5,300 0.61 5.93
05-06-29 0.61 0.66 0.61 4,200 0.63 6.12
05-06-28 0.66 0.66 0.60 6,400 0.61 5.93
05-06-27 0.65 0.69 0.60 6,400 0.68 6.61
05-06-24 0.68 0.68 0.63 5,500 0.65 6.32
05-06-23 0.70 0.70 0.68 2,500 0.69 6.71
05-06-22 0.70 0.72 0.70 3,500 0.70 6.80
05-06-21 0.72 0.72 0.70 1,400 0.72 7.00
Date Open High Low Vol Cls adjCls
05-06-20 0.72 0.75 0.70 2,800 0.72 7.00
05-06-17 0.75 0.75 0.73 700 0.73 7.09
05-06-16 0.75 0.78 0.75 500 0.75 7.29
05-06-15 0.72 0.78 0.70 6,600 0.75 7.29
05-06-14 0.78 0.78 0.72 4,600 0.74 7.19
05-06-13 0.72 0.78 0.72 1,200 0.75 7.29
05-06-10 0.72 0.75 0.72 1,900 0.75 7.29
05-06-09 0.77 0.78 0.72 1,300 0.75 7.29
05-06-08 0.68 0.78 0.68 9,900 0.72 7.00
Date Open High Low Vol Cls adjCls
05-06-07 0.70 0.70 0.67 2,000 0.68 6.61
05-06-06 0.72 0.72 0.70 3,600 0.70 6.80
05-06-03 0.72 0.75 0.72 2,200 0.73 7.09
05-06-02 0.72 0.80 0.72 3,400 0.73 7.09
05-06-01 0.70 0.77 0.70 3,800 0.74 7.19
05-05-31 0.73 0.77 0.71 4,200 0.75 7.29
05-05-27 0.75 0.77 0.72 1,000 0.76 7.39
05-05-26 0.75 0.75 0.72 1,800 0.75 7.29
05-05-25 0.74 0.75 0.74 2,200 0.75 7.29
Date Open High Low Vol Cls adjCls
05-05-24 0.76 0.79 0.72 600 0.79 7.68
05-05-23 0.84 0.84 0.76 1,700 0.78 7.58
05-05-20 0.81 0.83 0.76 17,200 0.81 7.87
05-05-19 0.80 0.85 0.80 10,000 0.81 7.87
05-05-18 0.70 0.84 0.70 20,300 0.81 7.87
05-05-17 0.66 0.76 0.65 3,600 0.75 7.29
05-05-16 0.72 0.74 0.61 1,100 0.73 7.09
05-05-13 0.75 0.75 0.72 3,400 0.73 7.09
05-05-12 0.76 0.83 0.75 2,500 0.75 7.29
Date Open High Low Vol Cls adjCls
05-05-11 0.75 0.84 0.63 25,900 0.84 8.16
05-05-10 0.79 0.80 0.69 2,100 0.79 7.68
05-05-09 0.69 0.80 0.69 1,900 0.80 7.77
05-05-06 0.73 0.77 0.71 3,700 0.74 7.19
05-05-05 0.87 0.89 0.68 11,200 0.79 7.68
05-05-04 0.64 0.85 0.57 32,300 0.83 8.07
05-05-03 0.52 0.67 0.52 13,900 0.67 6.51
05-05-02 0.60 0.61 0.53 6,000 0.56 5.44
05-04-29 0.64 0.65 0.61 3,600 0.61 5.93
Date Open High Low Vol Cls adjCls
05-04-28 0.68 0.69 0.61 13,400 0.63 6.12
05-04-27 0.72 0.72 0.69 11,000 0.70 6.80
05-04-26 0.76 0.78 0.73 7,700 0.73 7.09
05-04-25 0.73 0.77 0.73 4,900 0.76 7.39
05-04-22 0.73 0.73 0.70 2,100 0.73 7.09
05-04-21 0.79 0.79 0.71 1,400 0.73 7.09
05-04-20 0.79 0.79 0.73 2,700 0.79 7.68
05-04-19 0.72 0.75 0.70 31,300 0.74 7.19
05-04-18 0.65 0.75 0.65 1,800 0.70 6.80
Date Open High Low Vol Cls adjCls
05-04-15 0.70 0.75 0.60 6,400 0.70 6.80
05-04-14 0.77 0.77 0.70 4,700 0.70 6.80
05-04-13 0.71 0.81 0.71 5,700 0.76 7.39
05-04-12 0.78 0.82 0.76 5,900 0.76 7.39
05-04-11 0.81 0.81 0.79 7,400 0.80 7.77
05-04-08 0.83 0.83 0.78 6,300 0.79 7.68
05-04-07 0.82 0.83 0.78 5,200 0.81 7.87
05-04-06 0.75 0.85 0.71 19,300 0.82 7.97
05-04-05 0.66 0.76 0.66 9,800 0.76 7.39
Date Open High Low Vol Cls adjCls
05-04-04 0.74 0.74 0.65 8,700 0.68 6.61
05-04-01 0.75 0.79 0.65 19,400 0.71 6.90
05-03-31 0.75 0.79 0.75 16,900 0.75 7.29
05-03-30 0.81 0.82 0.67 38,500 0.82 7.97
05-03-29 0.93 0.93 0.87 6,200 0.88 8.55
05-03-28 0.92 0.98 0.92 6,800 0.96 9.33
05-03-24 1.05 1.05 0.91 20,600 0.98 9.52
05-03-23 1.10 1.10 0.86 20,900 1.00 9.72
05-03-22 1.08 1.10 1.05 5,400 1.05 10.20
Date Open High Low Vol Cls adjCls
05-03-21 1.03 1.12 1.03 3,100 1.12 10.88
05-03-18 1.14 1.14 1.05 2,700 1.08 10.50
05-03-17 1.05 1.15 1.02 4,000 1.15 11.18
05-03-16 1.16 1.16 1.02 9,300 1.05 10.20
05-03-15 1.14 1.18 1.14 1,200 1.15 11.18
05-03-14 1.14 1.16 1.14 6,100 1.14 11.08
05-03-11 1.15 1.16 1.12 3,400 1.15 11.18
05-03-10 1.17 1.17 1.13 800 1.16 11.27
05-03-09 1.15 1.18 1.12 2,300 1.17 11.37
Date Open High Low Vol Cls adjCls
05-03-08 1.18 1.18 1.13 2,300 1.16 11.27
05-03-07 1.16 1.16 1.12 7,300 1.13 10.98
05-03-04 1.19 1.19 1.15 1,900 1.18 11.47
05-03-03 1.23 1.24 1.16 8,100 1.20 11.66
05-03-02 1.14 1.24 1.14 16,300 1.20 11.66
05-03-01 1.12 1.13 1.08 4,100 1.13 10.98
05-02-28 1.11 1.15 1.08 5,300 1.10 10.69
05-02-25 1.17 1.19 1.11 3,400 1.11 10.79
05-02-24 1.19 1.20 1.10 3,500 1.19 11.56
Date Open High Low Vol Cls adjCls
05-02-23 1.21 1.25 1.18 6,400 1.19 11.56
05-02-22 1.25 1.25 1.16 9,300 1.23 11.95
05-02-18 1.20 1.24 1.14 5,000 1.18 11.47
05-02-17 1.21 1.21 1.13 2,500 1.19 11.56
05-02-16 1.14 1.20 1.11 7,800 1.14 11.08
05-02-15 1.12 1.19 1.07 6,100 1.11 10.79
05-02-14 1.12 1.13 1.10 3,900 1.10 10.69
05-02-11 1.11 1.15 1.10 10,800 1.14 11.08
05-02-10 1.20 1.20 1.11 6,400 1.16 11.27
Date Open High Low Vol Cls adjCls
05-02-09 1.23 1.24 1.13 20,500 1.17 11.37
05-02-08 1.29 1.29 1.18 15,000 1.20 11.66
05-02-07 1.29 1.34 1.24 66,500 1.28 12.44
05-02-04 1.19 1.29 1.17 48,400 1.28 12.44
05-02-03 1.17 1.17 1.13 5,700 1.17 11.37
05-02-02 1.10 1.22 1.10 21,500 1.17 11.37
05-02-01 1.08 1.14 1.07 12,100 1.14 11.08
05-01-31 1.04 1.07 1.01 2,400 1.07 10.40
05-01-28 1.02 1.07 1.01 2,500 1.05 10.20
Date Open High Low Vol Cls adjCls
05-01-27 1.02 1.04 1.02 2,300 1.03 10.01
05-01-26 1.08 1.08 1.01 1,800 1.05 10.20
05-01-25 1.02 1.10 1.01 6,700 1.05 10.20
05-01-24 1.05 1.10 1.03 9,100 1.08 10.50
05-01-21 1.01 1.05 0.97 10,000 1.04 10.11
05-01-20 1.02 1.02 0.99 3,800 1.00 9.72
05-01-19 1.00 1.02 0.98 11,800 1.00 9.72
05-01-18 1.02 1.04 1.00 14,000 1.02 9.91
05-01-14 1.02 1.07 1.02 3,700 1.04 10.11
Date Open High Low Vol Cls adjCls
05-01-13 1.12 1.12 1.03 8,000 1.04 10.11
05-01-12 1.06 1.08 1.03 15,300 1.05 10.20
05-01-11 1.10 1.12 1.05 5,800 1.08 10.50
05-01-10 1.11 1.14 1.09 3,000 1.12 10.88
05-01-07 1.11 1.11 1.10 1,600 1.11 10.79
05-01-06 1.09 1.11 1.08 3,000 1.10 10.69
05-01-05 1.15 1.17 1.08 8,900 1.08 10.50
05-01-04 1.18 1.20 1.15 4,600 1.15 11.18
05-01-03 1.20 1.20 1.15 6,500 1.18 11.47
Date Open High Low Vol Cls adjCls
04-12-31 1.17 1.19 1.15 10,300 1.17 11.37
04-12-30 1.19 1.20 1.16 14,400 1.18 11.47
04-12-29 1.18 1.21 1.16 7,900 1.20 11.66
04-12-28 1.22 1.22 1.16 6,600 1.17 11.37
04-12-27 1.15 1.22 1.11 12,400 1.21 11.76
04-12-23 1.16 1.21 1.13 28,700 1.19 11.56
04-12-22 1.16 1.17 1.15 11,200 1.16 11.27
04-12-21 1.10 1.16 1.08 6,600 1.16 11.27
04-12-20 1.16 1.16 1.05 31,500 1.13 10.98
Date Open High Low Vol Cls adjCls
04-12-17 1.07 1.10 1.05 8,300 1.10 10.69
04-12-16 1.14 1.14 1.05 10,400 1.07 10.40
04-12-15 1.14 1.23 1.05 8,900 1.10 10.69
04-12-14 1.12 1.15 1.10 13,600 1.11 10.79
04-12-13 1.14 1.15 1.12 3,900 1.14 11.08
04-12-10 1.12 1.15 1.11 16,000 1.14 11.08
04-12-09 1.19 1.19 1.12 9,200 1.15 11.18
04-12-08 1.18 1.19 1.15 7,900 1.16 11.27
04-12-07 1.10 1.17 1.07 30,800 1.14 11.08
Date Open High Low Vol Cls adjCls
04-12-06 1.09 1.10 1.03 8,800 1.07 10.40
04-12-03 1.05 1.08 0.99 22,100 1.07 10.40
04-12-02 1.10 1.10 1.06 8,800 1.08 10.50
04-12-01 1.05 1.13 1.05 7,000 1.12 10.88
04-11-30 1.10 1.12 1.05 10,000 1.05 10.20
04-11-29 1.22 1.23 1.11 17,700 1.15 11.18
04-11-26 1.15 1.21 1.12 4,100 1.20 11.66
04-11-24 1.15 1.15 1.14 15,400 1.15 11.18
04-11-23 1.11 1.15 1.05 15,000 1.14 11.08
Date Open High Low Vol Cls adjCls
04-11-22 1.15 1.19 1.11 16,900 1.11 10.79
04-11-19 1.15 1.20 1.15 11,000 1.16 11.27
04-11-18 1.31 1.31 1.14 34,100 1.15 11.18
04-11-17 1.36 1.36 1.15 31,400 1.29 12.54
04-11-16 1.37 1.38 1.30 7,600 1.34 13.02
04-11-15 1.60 1.60 1.33 25,900 1.37 13.31
04-11-12 1.60 1.65 1.54 23,800 1.60 15.55
04-11-11 1.54 1.55 1.50 9,200 1.52 14.77
04-11-10 1.47 1.53 1.47 2,900 1.50 14.58
Date Open High Low Vol Cls adjCls
04-11-09 1.51 1.56 1.48 3,700 1.50 14.58
04-11-08 1.52 1.56 1.51 2,500 1.56 15.16
04-11-05 1.55 1.58 1.48 3,500 1.56 15.16
04-11-04 1.49 1.62 1.45 6,000 1.53 14.87
04-11-03 1.49 1.58 1.49 3,400 1.53 14.87
04-11-02 1.49 1.52 1.49 2,300 1.49 14.48
04-11-01 1.57 1.57 1.49 1,800 1.49 14.48
04-10-29 1.54 1.57 1.48 3,800 1.57 15.26
04-10-28 1.52 1.56 1.40 8,600 1.50 14.58
Date Open High Low Vol Cls adjCls
04-10-27 1.27 1.47 1.27 11,800 1.42 13.80
04-10-26 1.39 1.47 1.28 13,400 1.30 12.63
04-10-25 1.41 1.45 1.41 2,600 1.42 13.80
04-10-22 1.46 1.50 1.42 4,900 1.44 13.99
04-10-21 1.50 1.52 1.47 5,100 1.47 14.29
04-10-20 1.51 1.55 1.50 2,800 1.50 14.58
04-10-19 1.55 1.58 1.51 3,100 1.51 14.67
04-10-18 1.61 1.64 1.53 6,500 1.53 14.87
04-10-15 1.51 1.61 1.51 4,500 1.54 14.97
Date Open High Low Vol Cls adjCls
04-10-14 1.62 1.62 1.51 2,900 1.57 15.26
04-10-13 1.59 1.62 1.55 7,300 1.58 15.35
04-10-12 1.52 1.63 1.50 5,700 1.56 15.16
04-10-11 1.51 1.62 1.47 22,500 1.58 15.35
04-10-08 1.75 1.79 1.59 8,400 1.62 15.74
04-10-07 1.82 1.82 1.64 7,400 1.65 16.03
04-10-06 1.76 1.85 1.75 5,200 1.77 17.20
04-10-05 1.90 1.90 1.78 7,600 1.86 18.08
04-10-04 1.89 1.93 1.77 16,800 1.84 17.88
Date Open High Low Vol Cls adjCls
04-10-01 1.76 1.87 1.68 15,200 1.83 17.78
04-09-30 1.73 1.99 1.67 72,000 1.83 17.78
04-09-29 1.56 1.73 1.56 33,700 1.72 16.71
04-09-28 1.52 1.57 1.50 22,400 1.55 15.06
04-09-27 1.45 1.55 1.45 1,500 1.50 14.58
04-09-24 1.46 1.56 1.46 7,700 1.51 14.67
04-09-23 1.46 1.55 1.46 12,700 1.53 14.87
04-09-22 1.57 1.57 1.47 14,000 1.50 14.58
04-09-21 1.31 1.59 1.31 35,600 1.57 15.26
Date Open High Low Vol Cls adjCls
04-09-20 1.46 1.46 1.35 4,500 1.42 13.80
04-09-17 1.49 1.49 1.38 4,800 1.40 13.61
04-09-16 1.48 1.52 1.42 2,200 1.46 14.19
04-09-15 1.41 1.54 1.39 6,700 1.40 13.61
04-09-14 1.45 1.52 1.40 8,100 1.48 14.38
04-09-13 1.50 1.55 1.45 7,200 1.50 14.58
04-09-10 1.49 1.54 1.46 2,500 1.51 14.67
04-09-09 1.50 1.54 1.47 2,500 1.50 14.58
04-09-08 1.45 1.59 1.45 5,000 1.58 15.35
Date Open High Low Vol Cls adjCls
04-09-07 1.55 1.63 1.50 6,400 1.50 14.58
04-09-03 1.58 1.58 1.48 800 1.48 14.38
04-09-02 1.42 1.58 1.40 32,700 1.56 15.16
04-09-01 1.35 1.50 1.35 7,300 1.44 13.99
04-08-31 1.49 1.57 1.38 12,000 1.50 14.58
04-08-30 1.49 1.63 1.46 13,900 1.49 14.48
04-08-27 1.55 1.66 1.50 18,200 1.63 15.84
04-08-26 1.47 1.59 1.45 15,700 1.55 15.06
04-08-25 1.44 1.48 1.35 6,900 1.48 14.38
Date Open High Low Vol Cls adjCls
04-08-24 1.44 1.46 1.36 4,400 1.39 13.51
04-08-23 1.30 1.48 1.28 17,300 1.44 13.99
04-08-20 1.19 1.29 1.06 13,200 1.28 12.44
04-08-19 1.19 1.22 1.06 9,800 1.11 10.79
04-08-18 1.02 1.20 0.92 48,000 1.15 11.18
04-08-17 1.00 1.07 0.98 13,400 1.00 9.72
04-08-16 1.07 1.08 1.03 15,400 1.07 10.40
04-08-13 1.12 1.12 1.02 14,600 1.05 10.20
04-08-12 1.18 1.18 1.07 22,800 1.09 10.59
Date Open High Low Vol Cls adjCls
04-08-11 1.20 1.24 1.11 13,900 1.20 11.66
04-08-10 1.17 1.25 1.13 33,900 1.20 11.66
04-08-09 1.21 1.21 1.11 9,400 1.15 11.18
04-08-06 1.19 1.20 1.17 7,400 1.20 11.66
04-08-05 1.23 1.23 1.16 9,800 1.20 11.66
04-08-04 1.29 1.30 1.20 4,300 1.24 12.05
04-08-03 1.35 1.38 1.24 7,800 1.24 12.05
04-08-02 1.39 1.40 1.25 8,300 1.35 13.12
04-07-30 1.34 1.40 1.32 7,800 1.37 13.31
Date Open High Low Vol Cls adjCls
04-07-29 1.34 1.44 1.33 18,800 1.36 13.22
04-07-28 1.39 1.40 1.33 6,200 1.39 13.51
04-07-27 1.40 1.40 1.33 17,600 1.36 13.22
04-07-26 1.44 1.48 1.34 1,900 1.44 13.99
04-07-23 1.45 1.48 1.33 10,000 1.40 13.61
04-07-22 1.45 1.48 1.42 7,600 1.43 13.90
04-07-21 1.33 1.50 1.33 4,100 1.45 14.09
04-07-20 1.39 1.41 1.33 9,600 1.41 13.70
04-07-19 1.50 1.54 1.33 6,500 1.41 13.70
Date Open High Low Vol Cls adjCls
04-07-16 1.43 1.54 1.35 6,900 1.47 14.29
04-07-15 1.40 1.49 1.40 6,400 1.45 14.09
04-07-14 1.44 1.45 1.32 8,000 1.39 13.51
04-07-13 1.55 1.55 1.33 17,000 1.40 13.61
04-07-12 1.52 1.52 1.42 11,600 1.45 14.09
04-07-09 1.58 1.58 1.45 10,500 1.50 14.58
04-07-08 1.42 1.59 1.40 19,100 1.41 13.70
04-07-07 1.30 1.49 1.29 13,600 1.42 13.80
04-07-06 1.25 1.30 1.20 24,400 1.30 12.63
Date Open High Low Vol Cls adjCls
04-07-02 1.19 1.34 1.19 10,800 1.27 12.34
04-07-01 1.22 1.27 1.19 10,000 1.26 12.24
04-06-30 1.23 1.34 1.18 18,500 1.22 11.86
04-06-29 1.26 1.33 1.23 13,900 1.28 12.44
04-06-28 1.26 1.36 1.21 19,900 1.34 13.02
04-06-25 1.39 1.40 1.24 22,000 1.37 13.31
04-06-24 1.42 1.45 1.36 8,000 1.40 13.61
04-06-23 1.38 1.48 1.37 6,400 1.40 13.61
04-06-22 1.30 1.48 1.30 10,600 1.37 13.31
Date Open High Low Vol Cls adjCls
04-06-21 1.30 1.50 1.30 9,900 1.42 13.80
04-06-18 1.49 1.50 1.36 3,400 1.37 13.31
04-06-17 1.42 1.50 1.42 8,200 1.48 14.38
04-06-16 1.45 1.50 1.36 15,700 1.47 14.29
04-06-15 1.40 1.50 1.40 3,900 1.45 14.09
04-06-14 1.50 1.50 1.45 7,800 1.46 14.19
04-06-10 1.52 1.52 1.46 8,800 1.48 14.38
04-06-09 1.45 1.53 1.45 5,400 1.53 14.87
04-06-08 1.43 1.54 1.43 16,600 1.50 14.58
Date Open High Low Vol Cls adjCls
04-06-07 1.50 1.50 1.43 5,200 1.47 14.29
04-06-04 1.46 1.54 1.45 5,000 1.50 14.58
04-06-03 1.50 1.56 1.49 3,600 1.54 14.97
04-06-02 1.50 1.56 1.45 4,100 1.56 15.16
04-06-01 1.50 1.51 1.48 3,600 1.49 14.48
04-05-28 1.51 1.56 1.45 6,100 1.51 14.67
04-05-27 1.55 1.55 1.45 9,800 1.50 14.58
04-05-26 1.58 1.58 1.48 7,500 1.55 15.06
04-05-25 1.51 1.55 1.45 16,500 1.55 15.06
Date Open High Low Vol Cls adjCls
04-05-24 1.45 1.65 1.45 10,400 1.51 14.67
04-05-21 1.48 1.61 1.48 29,800 1.52 14.77
04-05-20 1.80 1.80 1.44 55,800 1.46 14.19
04-05-19 1.56 1.87 1.56 17,000 1.69 16.42
04-05-18 1.68 1.68 1.59 7,700 1.59 15.45
04-05-17 1.71 1.82 1.65 12,000 1.68 16.33
04-05-14 1.80 1.82 1.77 11,800 1.82 17.69
04-05-13 1.80 1.85 1.76 9,300 1.77 17.20
04-05-12 1.86 1.86 1.75 10,700 1.82 17.69
Date Open High Low Vol Cls adjCls
04-05-11 1.82 1.88 1.71 10,100 1.88 18.27
04-05-10 1.92 1.94 1.75 6,900 1.76 17.10
04-05-07 1.89 1.98 1.79 4,100 1.90 18.46
04-05-06 1.80 1.86 1.80 1,300 1.85 17.98
04-05-05 1.93 1.93 1.81 2,600 1.85 17.98
04-05-04 1.80 1.97 1.79 4,200 1.87 18.17
04-05-03 1.77 1.87 1.77 5,300 1.86 18.08
04-04-30 1.89 1.89 1.80 3,300 1.85 17.98
04-04-29 1.99 1.99 1.67 18,100 1.84 17.88
Date Open High Low Vol Cls adjCls
04-04-28 1.90 2.04 1.90 6,400 1.99 19.34
04-04-27 2.17 2.17 1.90 28,000 1.92 18.66
04-04-26 2.07 2.10 1.98 16,800 2.09 20.31
04-04-23 2.09 2.09 2.00 4,600 2.02 19.63
04-04-22 2.07 2.07 1.98 9,100 2.07 20.12
04-04-21 2.01 2.11 2.01 6,200 2.06 20.02
04-04-20 2.10 2.16 2.01 12,800 2.02 19.63
04-04-19 2.23 2.25 2.10 10,600 2.10 20.41
04-04-16 2.35 2.35 2.18 2,600 2.27 22.06
Date Open High Low Vol Cls adjCls
04-04-15 2.33 2.33 2.17 3,000 2.22 21.57
04-04-14 2.20 2.36 2.16 14,700 2.22 21.57
04-04-13 2.30 2.44 2.13 11,000 2.16 20.99
04-04-12 2.37 2.52 2.37 8,400 2.49 24.20
04-04-08 2.43 2.57 2.40 4,300 2.45 23.81
04-04-07 2.49 2.51 2.41 4,300 2.46 23.91
04-04-06 2.53 2.53 2.35 7,500 2.53 24.59
04-04-05 2.42 2.50 2.31 25,500 2.47 24.00
04-04-02 2.59 2.59 2.33 19,500 2.37 23.03
Date Open High Low Vol Cls adjCls
04-04-01 2.36 2.55 2.34 13,600 2.54 24.68
04-03-31 2.28 2.36 2.28 12,300 2.34 22.74
04-03-30 2.21 2.42 2.21 28,800 2.30 22.35
04-03-29 2.00 2.33 1.97 23,200 2.30 22.35
04-03-26 2.02 2.10 1.96 41,800 2.00 19.44
04-03-25 2.05 2.10 1.97 39,800 2.00 19.44
04-03-24 2.02 2.04 1.95 21,900 2.00 19.44
04-03-23 1.95 2.01 1.75 32,900 1.93 18.76
04-03-22 2.29 2.29 1.85 52,400 1.86 18.08
Date Open High Low Vol Cls adjCls
04-03-19 2.37 2.46 2.10 31,700 2.17 21.09
04-03-18 2.58 2.60 2.38 5,100 2.39 23.23
04-03-17 2.47 2.59 2.47 4,800 2.55 24.78
04-03-16 2.56 2.64 2.40 7,500 2.53 24.59
04-03-15 2.73 2.73 2.50 7,600 2.55 24.78
04-03-12 2.66 2.74 2.60 3,500 2.72 26.43
04-03-11 2.55 2.72 2.50 6,000 2.63 25.56
04-03-10 2.67 2.80 2.54 16,600 2.60 25.27
04-03-09 2.62 2.85 2.61 10,700 2.74 26.63
Date Open High Low Vol Cls adjCls
04-03-08 2.93 2.93 2.60 13,100 2.76 26.82
04-03-05 2.90 2.98 2.76 9,900 2.94 28.57
04-03-04 2.81 2.96 2.81 5,200 2.95 28.67
04-03-03 2.95 3.00 2.82 11,400 2.82 27.40
04-03-02 2.93 3.02 2.81 8,600 2.93 28.47
04-03-01 2.99 3.05 2.86 41,500 2.93 28.47
04-02-27 2.34 3.00 2.34 67,100 3.00 29.15
04-02-26 2.72 2.72 2.56 2,300 2.64 25.66
04-02-25 2.65 2.74 2.56 8,800 2.65 25.75
Date Open High Low Vol Cls adjCls
04-02-24 2.63 2.65 2.50 5,200 2.56 24.88
04-02-23 2.60 2.73 2.56 3,300 2.61 25.36
04-02-20 2.74 2.74 2.56 2,500 2.66 25.85
04-02-19 2.56 2.73 2.56 9,500 2.66 25.85
04-02-18 2.75 2.80 2.57 5,100 2.68 26.04
04-02-17 2.66 2.80 2.66 2,600 2.71 26.34
04-02-13 2.81 2.84 2.66 5,300 2.71 26.34
04-02-12 2.63 2.80 2.63 5,800 2.79 27.11
04-02-11 2.71 2.80 2.51 10,800 2.80 27.21
Date Open High Low Vol Cls adjCls
04-02-10 2.76 2.83 2.60 13,700 2.75 26.72
04-02-09 2.64 2.75 2.60 18,700 2.73 26.53
04-02-06 2.59 2.74 2.50 16,300 2.68 26.04
04-02-05 2.43 2.64 2.38 10,400 2.56 24.88
04-02-04 2.50 2.60 2.45 15,800 2.53 24.59
04-02-03 2.55 2.62 2.50 9,900 2.52 24.49
04-02-02 2.61 2.76 2.55 12,700 2.59 25.17
04-01-30 2.81 2.81 2.58 12,900 2.65 25.75
04-01-29 2.58 2.85 2.58 18,500 2.69 26.14
Date Open High Low Vol Cls adjCls
04-01-28 2.62 2.73 2.55 12,200 2.58 25.07
04-01-27 2.75 2.75 2.60 19,700 2.68 26.04
04-01-26 3.00 3.00 2.76 17,800 2.77 26.92
04-01-23 3.18 3.18 3.01 6,600 3.02 29.35
04-01-22 3.24 3.24 3.01 10,300 3.20 31.10
04-01-21 3.24 3.24 2.99 17,400 3.24 31.49
04-01-20 3.06 3.21 2.85 21,100 3.17 30.81
04-01-16 2.88 3.06 2.87 24,000 3.04 29.54
04-01-15 3.10 3.12 2.86 19,000 2.94 28.57
Date Open High Low Vol Cls adjCls
04-01-14 3.10 3.25 2.90 60,900 3.02 29.35
04-01-13 2.69 2.98 2.53 54,800 2.98 28.96
04-01-12 2.58 2.71 2.50 15,600 2.63 25.56
04-01-09 2.52 2.60 2.45 11,900 2.53 24.59
04-01-08 2.58 2.62 2.50 21,900 2.54 24.68
04-01-07 2.40 2.48 2.40 17,400 2.48 24.10
04-01-06 2.64 2.64 2.36 27,400 2.40 23.32
04-01-05 2.20 2.68 2.20 24,200 2.54 24.68
04-01-02 2.28 2.35 2.25 13,900 2.30 22.35
Date Open High Low Vol Cls adjCls
03-12-31 2.40 2.55 2.25 17,300 2.30 22.35
03-12-30 2.30 2.54 2.29 24,000 2.40 23.32
03-12-29 2.55 2.62 2.30 34,300 2.43 23.61
03-12-26 2.72 2.72 2.41 10,700 2.60 25.27
03-12-24 2.74 2.74 2.60 2,900 2.64 25.66
03-12-23 2.53 2.65 2.31 8,900 2.62 25.46
03-12-22 2.66 2.80 2.60 6,700 2.63 25.56
03-12-19 2.85 2.85 2.63 4,200 2.70 26.24
03-12-18 2.69 2.85 2.69 11,900 2.71 26.34
Date Open High Low Vol Cls adjCls
03-12-17 2.63 2.83 2.60 14,900 2.66 25.85
03-12-16 2.80 2.88 2.67 9,000 2.69 26.14
03-12-15 3.00 3.01 2.83 10,000 2.90 28.18
03-12-12 3.00 3.00 2.85 10,700 3.00 29.15
03-12-11 2.77 3.02 2.66 19,900 3.00 29.15
03-12-10 2.49 2.75 2.48 26,400 2.75 26.72
03-12-09 2.75 2.81 2.43 17,500 2.48 24.10
03-12-08 2.67 2.85 2.67 15,400 2.71 26.34
03-12-05 2.71 2.85 2.67 12,100 2.71 26.34
Date Open High Low Vol Cls adjCls
03-12-04 3.10 3.15 2.61 40,000 2.80 27.21
03-12-03 3.05 3.21 3.05 15,600 3.09 30.03
03-12-02 3.20 3.28 3.06 21,100 3.10 30.13
03-12-01 3.25 3.39 3.01 31,300 3.15 30.61
03-11-28 3.29 3.40 3.10 12,300 3.15 30.61
03-11-26 3.50 3.52 3.25 24,500 3.27 31.78
03-11-25 3.22 3.49 3.22 33,200 3.48 33.82
03-11-24 3.24 3.49 3.18 58,400 3.30 32.07
03-11-21 3.16 3.21 3.09 10,700 3.16 30.71
Date Open High Low Vol Cls adjCls
03-11-20 3.26 3.32 3.02 38,700 3.09 30.03
03-11-19 2.73 3.35 2.72 148,200 3.35 32.56
03-11-18 2.72 2.74 2.60 11,800 2.69 26.14
03-11-17 2.74 2.78 2.56 13,800 2.70 26.24
03-11-14 2.70 2.80 2.60 10,600 2.78 27.02
03-11-13 2.71 2.74 2.50 15,100 2.70 26.24
03-11-12 2.65 2.70 2.52 29,800 2.69 26.14
03-11-11 2.84 2.87 2.58 30,100 2.69 26.14
03-11-10 2.70 3.00 2.50 53,200 2.69 26.14
Date Open High Low Vol Cls adjCls
03-11-07 2.25 2.98 2.25 52,100 2.59 25.17
03-11-06 2.16 2.33 2.15 9,500 2.28 22.16
03-11-05 2.15 2.32 2.05 19,000 2.30 22.35
03-11-04 2.05 2.23 1.96 8,200 2.22 21.57
03-11-03 2.00 2.21 2.00 9,700 2.16 20.99
03-10-31 2.09 2.20 2.02 12,800 2.20 21.38
03-10-30 2.01 2.13 1.95 11,000 2.07 20.12
03-10-29 1.85 2.10 1.80 29,700 2.00 19.44
03-10-28 2.05 2.05 1.87 8,000 2.00 19.44
Date Open High Low Vol Cls adjCls
03-10-27 1.90 2.05 1.88 5,200 1.93 18.76
03-10-24 1.90 2.00 1.80 7,800 2.00 19.44
03-10-23 2.00 2.07 1.76 25,500 1.98 19.24
03-10-22 2.10 2.20 1.99 25,000 2.02 19.63
03-10-21 2.00 2.37 1.96 14,900 2.10 20.41
03-10-20 2.05 2.07 1.98 11,000 2.00 19.44
03-10-17 2.05 2.07 1.95 9,300 2.05 19.92
03-10-16 2.05 2.12 1.98 10,300 2.04 19.82
03-10-15 1.95 2.15 1.95 8,100 1.98 19.24
Date Open High Low Vol Cls adjCls
03-10-14 2.17 2.19 1.90 35,200 1.93 18.76
03-10-13 2.15 2.38 2.00 48,800 2.05 19.92
03-10-10 1.83 2.24 1.83 70,900 2.08 20.21
03-10-09 1.60 1.76 1.60 13,300 1.70 16.52
03-10-08 1.70 1.70 1.64 8,700 1.65 16.03
03-10-07 1.65 1.72 1.60 1,900 1.66 16.13
03-10-06 1.70 1.90 1.64 5,500 1.69 16.42
03-10-03 1.71 1.79 1.65 3,600 1.69 16.42
03-10-02 1.68 1.82 1.68 3,900 1.71 16.62
Date Open High Low Vol Cls adjCls
03-10-01 1.75 1.88 1.56 7,500 1.75 17.01
03-09-30 1.78 1.80 1.75 1,000 1.75 17.01
03-09-29 1.82 1.90 1.71 3,000 1.79 17.40
03-09-26 1.85 1.89 1.70 7,200 1.79 17.40
03-09-25 1.89 1.90 1.81 4,300 1.82 17.69
03-09-24 1.86 1.98 1.84 4,200 1.90 18.46
03-09-23 1.95 2.00 1.80 8,500 1.99 19.34
03-09-22 2.09 2.10 1.98 6,200 2.00 19.44
03-09-19 2.10 2.15 2.00 8,200 2.08 20.21
Date Open High Low Vol Cls adjCls
03-09-18 2.02 2.10 1.97 8,000 2.06 20.02
03-09-17 2.05 2.11 1.91 11,600 1.99 19.34
03-09-16 1.77 2.10 1.77 13,600 2.10 20.41
03-09-15 2.00 2.00 1.81 9,600 1.98 19.24
03-09-12 1.73 2.00 1.70 18,500 1.94 18.85
03-09-11 1.62 1.74 1.61 9,700 1.70 16.52
03-09-10 1.69 1.72 1.64 5,600 1.69 16.42
03-09-09 1.73 1.73 1.60 5,900 1.69 16.42
03-09-08 1.70 1.75 1.60 10,800 1.73 16.81
Date Open High Low Vol Cls adjCls
03-09-05 1.70 1.75 1.63 7,700 1.69 16.42
03-09-04 1.74 1.74 1.56 14,700 1.64 15.94
03-09-03 1.60 1.75 1.60 23,000 1.70 16.52
03-09-02 1.55 1.66 1.53 9,400 1.60 15.55
03-08-29 1.53 1.53 1.49 18,900 1.53 14.87
03-08-28 1.51 1.58 1.49 29,700 1.54 14.97
03-08-27 1.45 1.63 1.42 32,500 1.54 14.97
03-08-26 1.43 1.47 1.40 15,600 1.46 14.19
03-08-25 1.35 1.43 1.26 17,000 1.43 13.90
Date Open High Low Vol Cls adjCls
03-08-22 1.31 1.35 1.27 5,400 1.35 13.12
03-08-21 1.29 1.35 1.29 6,000 1.34 13.02
03-08-20 1.27 1.35 1.22 10,700 1.29 12.54
03-08-19 1.16 1.27 1.13 10,300 1.27 12.34
03-08-18 1.19 1.19 1.12 1,700 1.19 11.56
03-08-15 1.07 1.20 1.05 6,900 1.19 11.56
03-08-14 1.05 1.14 1.05 4,200 1.13 10.98
03-08-13 1.07 1.08 1.04 2,600 1.05 10.20
03-08-12 1.10 1.12 1.02 2,500 1.05 10.20
Date Open High Low Vol Cls adjCls
03-08-11 1.10 1.12 1.05 2,000 1.09 10.59
03-08-08 1.08 1.08 1.02 6,200 1.07 10.40
03-08-07 1.07 1.09 1.06 3,500 1.06 10.30
03-08-06 1.11 1.11 1.02 5,800 1.05 10.20
03-08-05 1.03 1.11 1.01 6,000 1.11 10.79
03-08-04 1.03 1.08 1.01 6,700 1.03 10.01
03-08-01 1.19 1.19 1.00 44,300 1.04 10.11
03-07-31 1.19 1.22 1.09 15,400 1.20 11.66
03-07-30 1.35 1.35 0.98 35,800 1.08 10.50
Date Open High Low Vol Cls adjCls
03-07-29 1.34 1.35 1.25 5,900 1.34 13.02
03-07-28 1.35 1.36 1.33 4,100 1.33 12.92
03-07-25 1.34 1.35 1.32 3,400 1.33 12.92
03-07-24 1.30 1.36 1.30 2,100 1.34 13.02
03-07-23 1.41 1.41 1.30 1,800 1.30 12.63
03-07-22 1.45 1.45 1.31 4,200 1.42 13.80
03-07-21 1.38 1.44 1.36 1,400 1.42 13.80
03-07-18 1.35 1.38 1.33 2,000 1.38 13.41
03-07-17 1.45 1.45 1.35 1,700 1.35 13.12
Date Open High Low Vol Cls adjCls
03-07-16 1.43 1.45 1.35 8,400 1.43 13.90
03-07-15 1.38 1.43 1.33 2,500 1.39 13.51
03-07-14 1.15 1.48 1.15 7,600 1.39 13.51
03-07-11 1.19 1.30 1.19 7,300 1.30 12.63
03-07-10 1.20 1.25 1.20 1,400 1.25 12.15
03-07-09 1.25 1.28 1.22 4,000 1.23 11.95
03-07-08 1.26 1.27 1.22 1,900 1.26 12.24
03-07-07 1.24 1.29 1.18 3,200 1.21 11.76
03-07-03 1.21 1.27 1.20 3,600 1.24 12.05
Date Open High Low Vol Cls adjCls
03-07-02 1.27 1.29 1.20 2,000 1.21 11.76
03-07-01 1.29 1.29 1.20 2,400 1.27 12.34
03-06-30 1.19 1.30 1.19 2,200 1.28 12.44
03-06-27 1.30 1.30 1.18 9,000 1.25 12.15
03-06-26 1.27 1.34 1.21 7,600 1.30 12.63
03-06-25 1.30 1.35 1.28 1,800 1.28 12.44
03-06-24 1.30 1.30 1.21 3,500 1.29 12.54
03-06-23 1.28 1.41 1.23 8,800 1.25 12.15
03-06-20 1.27 1.28 1.20 9,000 1.27 12.34
Date Open High Low Vol Cls adjCls
03-06-19 1.21 1.34 1.20 6,400 1.29 12.54
03-06-18 1.37 1.37 1.28 8,000 1.34 13.02
03-06-17 1.39 1.44 1.33 5,600 1.34 13.02
03-06-16 1.40 1.45 1.32 7,200 1.39 13.51
03-06-13 1.41 1.44 1.32 7,200 1.33 12.92
03-06-12 1.42 1.50 1.40 7,200 1.41 13.70
03-06-11 1.44 1.50 1.43 4,800 1.44 13.99
03-06-10 1.45 1.47 1.42 1,900 1.47 14.29
03-06-09 1.52 1.52 1.42 5,800 1.46 14.19
Date Open High Low Vol Cls adjCls
03-06-06 1.48 1.54 1.42 13,800 1.46 14.19
03-06-05 1.57 1.57 1.43 3,800 1.45 14.09
03-06-04 1.50 1.55 1.40 4,500 1.55 15.06
03-06-03 1.48 1.50 1.41 5,900 1.46 14.19
03-06-02 1.48 1.64 1.45 8,300 1.50 14.58
03-05-30 1.55 1.55 1.39 16,800 1.45 14.09
03-05-29 1.60 1.69 1.42 20,000 1.50 14.58
03-05-28 1.41 1.82 1.37 23,600 1.53 14.87
03-05-27 1.43 1.43 1.37 3,500 1.40 13.61
Date Open High Low Vol Cls adjCls
03-05-23 1.41 1.43 1.35 5,400 1.43 13.90
03-05-22 1.35 1.45 1.30 5,600 1.41 13.70
03-05-21 1.35 1.35 1.29 2,600 1.32 12.83
03-05-20 1.34 1.37 1.27 8,300 1.30 12.63
03-05-19 1.36 1.40 1.31 2,600 1.39 13.51
03-05-16 1.34 1.42 1.34 4,800 1.40 13.61
03-05-15 1.35 1.42 1.27 9,800 1.37 13.31
03-05-14 1.30 1.35 1.26 2,600 1.32 12.83
03-05-13 1.30 1.35 1.27 2,600 1.33 12.92
Date Open High Low Vol Cls adjCls
03-05-12 1.22 1.34 1.22 1,400 1.30 12.63
03-05-09 1.30 1.37 1.22 4,200 1.25 12.15
03-05-08 1.40 1.40 1.26 5,200 1.28 12.44
03-05-07 1.50 1.52 1.22 18,600 1.40 13.61
03-05-06 1.49 1.51 1.41 8,300 1.41 13.70
03-05-05 1.40 1.50 1.30 18,100 1.50 14.58
03-05-02 1.48 1.48 1.30 6,600 1.43 13.90
03-05-01 1.24 1.45 1.22 6,200 1.35 13.12
03-04-30 1.35 1.38 1.25 13,600 1.28 12.44
Date Open High Low Vol Cls adjCls
03-04-29 1.42 1.50 1.28 7,300 1.30 12.63
03-04-28 1.27 1.45 1.27 10,200 1.43 13.90
03-04-25 1.21 1.33 1.16 7,100 1.27 12.34
03-04-24 1.40 1.40 1.24 6,600 1.24 12.05
03-04-23 1.50 1.50 1.25 13,900 1.29 12.54
03-04-22 1.50 1.55 1.41 21,000 1.43 13.90
03-04-21 1.14 1.56 1.11 66,500 1.51 14.67
03-04-17 1.10 1.14 0.98 8,600 1.14 11.08
03-04-16 0.96 1.06 0.94 12,600 1.06 10.30
Date Open High Low Vol Cls adjCls
03-04-15 0.87 0.98 0.87 3,900 0.92 8.94
03-04-14 1.02 1.02 0.90 1,100 0.98 9.52
03-04-11 1.00 1.10 0.92 3,500 0.95 9.23
03-04-10 0.92 0.97 0.92 3,400 0.95 9.23
03-04-09 0.95 0.96 0.91 3,400 0.95 9.23
03-04-08 0.95 0.96 0.95 800 0.95 9.23
03-04-07 0.94 1.04 0.90 1,600 0.95 9.23
03-04-04 0.94 1.05 0.92 7,400 0.95 9.23
03-04-03 0.93 0.95 0.88 1,600 0.94 9.13
Date Open High Low Vol Cls adjCls
03-04-02 0.83 0.93 0.83 11,600 0.93 9.04
03-04-01 0.85 0.85 0.84 3,700 0.84 8.16
03-03-31 0.81 0.88 0.81 2,400 0.88 8.55
03-03-28 0.85 0.89 0.82 3,700 0.82 7.97
03-03-27 0.84 0.85 0.82 1,800 0.85 8.26
03-03-26 0.82 0.88 0.82 3,900 0.85 8.26
03-03-25 0.83 0.85 0.79 1,500 0.82 7.97
03-03-24 0.81 0.82 0.81 400 0.82 7.97
03-03-21 0.82 0.85 0.81 1,100 0.83 8.07
Date Open High Low Vol Cls adjCls
03-03-20 0.85 0.85 0.83 3,500 0.83 8.07
03-03-19 0.80 0.85 0.80 6,500 0.85 8.26
03-03-18 0.84 0.84 0.69 1,600 0.81 7.87
03-03-17 0.85 0.85 0.78 600 0.78 7.58
03-03-14 0.81 0.84 0.78 300 0.79 7.68
03-03-13 0.78 0.78 0.78 200 0.78 7.58
03-03-12 0.78 0.82 0.78 600 0.79 7.68
03-03-11 0.84 0.93 0.80 900 0.85 8.26
03-03-10 0.85 0.85 0.80 1,300 0.84 8.16
Date Open High Low Vol Cls adjCls
03-03-07 0.83 0.86 0.81 4,100 0.81 7.87
03-03-06 0.76 0.85 0.76 5,500 0.84 8.16
03-03-05 0.84 0.85 0.78 2,100 0.78 7.58
03-03-04 0.81 0.82 0.81 700 0.81 7.87
03-03-03 0.85 0.85 0.68 2,700 0.81 7.87
03-02-28 0.79 0.87 0.79 3,800 0.87 8.45
03-02-27 0.86 0.86 0.81 5,100 0.81 7.87
03-02-26 0.86 0.86 0.85 400 0.86 8.36
03-02-25 0.79 0.89 0.77 5,800 0.88 8.55
Date Open High Low Vol Cls adjCls
03-02-24 0.80 0.89 0.70 10,000 0.85 8.26
03-02-21 0.75 0.75 0.72 1,700 0.75 7.29
03-02-20 0.79 0.79 0.67 3,500 0.74 7.19
03-02-19 0.80 0.81 0.80 1,800 0.80 7.77
03-02-18 0.80 0.88 0.75 3,900 0.80 7.77
03-02-14 0.83 0.88 0.80 9,000 0.83 8.07
03-02-13 0.84 0.84 0.75 6,000 0.81 7.87
03-02-12 0.82 0.96 0.77 12,600 0.84 8.16
03-02-11 0.93 0.96 0.75 15,600 0.88 8.55
Date Open High Low Vol Cls adjCls
03-02-10 1.08 1.15 0.80 31,900 1.00 9.72
03-02-07 0.80 1.18 0.80 20,900 1.00 9.72
03-02-06 0.75 0.79 0.74 5,200 0.74 7.19
03-02-05 0.72 0.72 0.71 1,800 0.71 6.90
03-02-04 0.70 0.73 0.70 2,500 0.71 6.90
03-02-03 0.69 0.75 0.69 3,000 0.70 6.80
03-01-31 0.71 0.72 0.69 2,800 0.70 6.80
03-01-30 0.72 0.76 0.40 3,700 0.71 6.90
03-01-29 0.71 0.75 0.70 3,100 0.72 7.00
Date Open High Low Vol Cls adjCls
03-01-28 0.70 0.77 0.66 7,000 0.74 7.19
03-01-27 0.75 0.75 0.68 10,400 0.70 6.80
03-01-24 0.79 0.79 0.72 11,000 0.75 7.29
03-01-23 0.70 0.79 0.69 6,600 0.75 7.29
03-01-22 0.66 0.75 0.66 8,800 0.69 6.71
03-01-21 0.65 0.70 0.64 18,900 0.67 6.51
03-01-17 0.57 0.65 0.53 7,000 0.63 6.12
03-01-16 0.56 0.60 0.53 25,800 0.54 5.25
03-01-15 0.49 0.57 0.46 38,800 0.55 5.34
Date Open High Low Vol Cls adjCls
03-01-14 0.46 0.47 0.41 16,300 0.44 4.28
03-01-13 0.35 0.47 0.35 35,100 0.47 4.57
03-01-10 0.37 0.37 0.35 600 0.37 3.60
03-01-09 0.37 0.37 0.35 3,200 0.37 3.60
03-01-08 0.37 0.38 0.35 2,000 0.35 3.40
03-01-07 0.35 0.38 0.34 500 0.38 3.69
03-01-06 0.38 0.38 0.32 1,200 0.34 3.30
03-01-03 0.38 0.38 0.32 1,900 0.35 3.40
03-01-02 0.39 0.39 0.34 3,200 0.38 3.69
Date Open High Low Vol Cls adjCls
02-12-31 0.30 0.39 0.30 2,800 0.35 3.40
02-12-30 0.31 0.35 0.30 5,200 0.35 3.40
02-12-27 0.31 0.39 0.31 500 0.35 3.40
02-12-26 0.32 0.39 0.30 5,200 0.32 3.11
02-12-24 0.33 0.34 0.30 9,100 0.30 2.92
02-12-23 0.33 0.37 0.32 4,300 0.37 3.60
02-12-20 0.35 0.40 0.32 11,800 0.33 3.21
02-12-19 0.36 0.39 0.34 4,300 0.35 3.40
02-12-18 0.41 0.41 0.35 4,900 0.35 3.40
Date Open High Low Vol Cls adjCls
02-12-17 0.37 0.40 0.35 2,300 0.35 3.40
02-12-16 0.37 0.39 0.36 2,200 0.36 3.50
02-12-13 0.45 0.45 0.38 2,000 0.38 3.69
02-12-12 0.42 0.42 0.42 400 0.42 4.08
02-12-11 0.44 0.45 0.40 4,700 0.41 3.98
02-12-10 0.42 0.44 0.39 300 0.39 3.79
02-12-09 0.42 0.46 0.39 5,100 0.39 3.79
02-12-06 0.43 0.43 0.39 3,200 0.42 4.08
02-12-05 0.43 0.46 0.39 21,700 0.41 3.98
Date Open High Low Vol Cls adjCls
02-12-04 0.41 0.44 0.40 5,100 0.40 3.89
02-12-03 0.42 0.45 0.39 20,500 0.41 3.98
02-12-02 0.42 0.42 0.38 8,700 0.38 3.69
02-11-29 0.40 0.40 0.40 2,100 0.40 3.89
02-11-27 0.41 0.42 0.38 5,400 0.42 4.08
02-11-26 0.39 0.41 0.38 14,000 0.40 3.89
02-11-25 0.40 0.40 0.37 900 0.38 3.69
02-11-22 0.40 0.43 0.37 9,100 0.43 4.18
02-11-21 0.41 0.41 0.34 5,000 0.37 3.60
Date Open High Low Vol Cls adjCls
02-11-20 0.37 0.44 0.37 3,700 0.42 4.08
02-11-19 0.40 0.41 0.36 1,700 0.36 3.50
02-11-18 0.38 0.44 0.38 1,600 0.39 3.79
02-11-15 0.37 0.43 0.37 3,400 0.40 3.89
02-11-14 0.40 0.43 0.37 4,100 0.40 3.89
02-11-13 0.39 0.40 0.39 900 0.40 3.89
02-11-12 0.42 0.43 0.28 4,000 0.39 3.79
02-11-11 0.46 0.47 0.40 4,100 0.41 3.98
02-11-08 0.50 0.50 0.49 900 0.50 4.86
Date Open High Low Vol Cls adjCls
02-11-07 0.55 0.58 0.40 12,600 0.41 3.98
02-11-06 0.46 0.54 0.46 10,400 0.54 5.25
02-11-05 0.55 0.57 0.49 4,200 0.49 4.76
02-11-04 0.50 0.55 0.47 500 0.55 5.34
02-11-01 0.50 0.50 0.45 700 0.50 4.86
02-10-31 0.52 0.53 0.50 2,200 0.50 4.86
02-10-30 0.50 0.55 0.45 3,100 0.55 5.34
02-10-29 0.44 0.44 0.44 200 0.44 4.28
02-10-28 0.45 0.45 0.45 0 0.45 4.37
Date Open High Low Vol Cls adjCls
02-10-25 0.43 0.50 0.43 1,500 0.50 4.86
02-10-24 0.50 0.50 0.48 1,500 0.48 4.66
02-10-23 0.50 0.50 0.42 2,600 0.44 4.28
02-10-22 0.42 0.50 0.42 1,000 0.49 4.76
02-10-21 0.48 0.48 0.46 200 0.46 4.47
02-10-18 0.44 0.45 0.42 600 0.42 4.08
02-10-17 0.40 0.41 0.40 2,000 0.41 3.98
02-10-16 0.50 0.50 0.42 500 0.42 4.08
02-10-15 0.58 0.58 0.49 1,500 0.58 5.64
Date Open High Low Vol Cls adjCls
02-10-14 0.52 0.52 0.52 0 0.52 5.05
02-10-11 0.47 0.57 0.47 400 0.57 5.54
02-10-10 0.51 0.54 0.47 1,500 0.47 4.57
02-10-09 0.47 0.52 0.47 1,200 0.50 4.86
02-10-08 0.51 0.52 0.50 600 0.51 4.96
02-10-07 0.42 0.50 0.42 400 0.50 4.86
02-10-04 0.46 0.46 0.46 700 0.46 4.47
02-10-03 0.52 0.52 0.42 13,500 0.45 4.37
02-10-02 0.50 0.51 0.50 300 0.51 4.96
Date Open High Low Vol Cls adjCls
02-10-01 0.58 0.59 0.41 3,200 0.48 4.66
02-09-30 0.46 0.60 0.46 1,400 0.57 5.54
02-09-27 0.48 0.50 0.45 1,200 0.50 4.86
02-09-26 0.53 0.55 0.50 600 0.50 4.86
02-09-25 0.45 0.50 0.45 2,100 0.50 4.86
02-09-24 0.45 0.45 0.45 1,400 0.45 4.37
02-09-23 0.50 0.50 0.45 100 0.47 4.57
02-09-20 0.50 0.50 0.50 0 0.50 4.86
02-09-19 0.45 0.50 0.45 1,900 0.50 4.86
Date Open High Low Vol Cls adjCls
02-09-18 0.42 0.60 0.42 1,100 0.47 4.57
02-09-17 0.57 0.57 0.47 1,600 0.49 4.76
02-09-16 0.57 0.61 0.56 600 0.58 5.64
02-09-13 0.52 0.60 0.50 700 0.57 5.54
02-09-12 0.52 0.61 0.52 4,300 0.60 5.83
02-09-11 0.53 0.55 0.52 1,700 0.53 5.15
02-09-10 0.58 0.69 0.51 2,600 0.55 5.34
02-09-09 0.38 0.58 0.37 7,200 0.53 5.15
02-09-06 0.37 0.48 0.37 600 0.44 4.28
Date Open High Low Vol Cls adjCls
02-09-05 0.38 0.40 0.38 300 0.40 3.89
02-09-04 0.40 0.41 0.38 100 0.41 3.98
02-09-03 0.40 0.42 0.37 600 0.42 4.08
02-08-30 0.37 0.44 0.37 300 0.44 4.28
02-08-29 0.44 0.44 0.42 500 0.42 4.08
02-08-28 0.40 0.48 0.37 3,200 0.46 4.47
02-08-27 0.42 0.46 0.41 1,800 0.46 4.47
02-08-26 0.39 0.43 0.39 400 0.43 4.18
02-08-23 0.40 0.47 0.39 1,700 0.42 4.08
Date Open High Low Vol Cls adjCls
02-08-22 0.40 0.40 0.36 2,900 0.37 3.60
02-08-21 0.39 0.48 0.38 3,100 0.40 3.89
02-08-20 0.42 0.42 0.38 100 0.38 3.69
02-08-19 0.40 0.48 0.39 3,300 0.42 4.08
02-08-16 0.44 0.44 0.39 2,300 0.40 3.89
02-08-15 0.50 0.51 0.41 2,200 0.44 4.28
02-08-14 0.46 0.46 0.41 1,100 0.41 3.98
02-08-13 0.45 0.45 0.43 6,300 0.43 4.18
02-08-12 0.51 0.55 0.48 900 0.50 4.86
Date Open High Low Vol Cls adjCls
02-08-09 0.50 0.54 0.48 1,000 0.51 4.96
02-08-08 0.49 0.51 0.47 300 0.49 4.76
02-08-07 0.53 0.54 0.45 1,500 0.47 4.57
02-08-06 0.56 0.56 0.45 2,400 0.55 5.34
02-08-05 0.41 0.63 0.36 14,000 0.56 5.44
02-08-02 0.43 0.47 0.30 8,000 0.35 3.40
02-08-01 0.38 0.45 0.37 10,100 0.42 4.08
02-07-31 0.40 0.40 0.27 29,600 0.38 3.69
02-07-30 0.36 0.50 0.36 900 0.38 3.69
Date Open High Low Vol Cls adjCls
02-07-29 0.40 0.40 0.37 2,700 0.37 3.60
02-07-26 0.49 0.52 0.39 3,800 0.46 4.47
02-07-25 0.50 0.55 0.50 100 0.55 5.34
02-07-24 0.40 0.41 0.39 2,200 0.39 3.79
02-07-23 0.40 0.40 0.40 0 0.40 3.89
02-07-22 0.41 0.43 0.41 1,700 0.43 4.18
02-07-19 0.45 0.45 0.42 100 0.42 4.08
02-07-18 0.45 0.49 0.43 600 0.45 4.37
02-07-17 0.38 0.51 0.38 1,000 0.38 3.69
Date Open High Low Vol Cls adjCls
02-07-16 0.40 0.40 0.38 100 0.40 3.89
02-07-15 0.42 0.45 0.40 1,300 0.41 3.98
02-07-12 0.44 0.50 0.42 1,100 0.42 4.08
02-07-11 0.38 0.42 0.38 700 0.42 4.08
02-07-10 0.42 0.43 0.38 2,500 0.38 3.69
02-07-09 0.44 0.45 0.43 300 0.45 4.37
02-07-08 0.44 0.47 0.43 800 0.47 4.57
02-07-05 0.47 0.47 0.44 300 0.44 4.28
02-07-03 0.47 0.47 0.36 1,000 0.43 4.18
Date Open High Low Vol Cls adjCls
02-07-02 0.48 0.48 0.46 400 0.46 4.47
02-07-01 0.56 0.59 0.35 2,200 0.45 4.37
02-06-28 0.47 0.53 0.45 700 0.49 4.76
02-06-27 0.35 0.70 0.35 2,600 0.60 5.83
02-06-26 0.39 0.44 0.34 5,800 0.42 4.08
02-06-25 0.40 0.46 0.28 10,200 0.34 3.30
02-06-24 0.72 0.72 0.32 6,200 0.64 6.22
02-06-21 0.50 0.50 0.39 2,600 0.39 3.79
02-06-20 0.53 0.56 0.27 5,600 0.56 5.44
Date Open High Low Vol Cls adjCls
02-06-19 0.65 0.65 0.47 6,800 0.50 4.86
02-06-18 0.62 0.63 0.62 300 0.63 6.12
02-06-17 0.68 0.68 0.68 0 0.68 6.61
02-06-14 0.65 0.69 0.60 1,600 0.69 6.71
02-06-13 0.65 0.65 0.65 300 0.65 6.32
02-06-12 0.60 0.76 0.60 100 0.63 6.12
02-06-11 0.79 0.79 0.79 0 0.79 7.68
02-06-10 0.75 0.79 0.75 0 0.79 7.68
02-06-07 0.74 0.81 0.60 1,300 0.67 6.51
Date Open High Low Vol Cls adjCls
02-06-06 0.60 0.73 0.55 1,200 0.64 6.22
02-06-05 0.68 0.68 0.68 0 0.68 6.61
02-06-04 0.69 0.69 0.63 500 0.68 6.61
02-06-03 0.72 0.73 0.72 700 0.73 7.09
02-05-31 0.74 0.74 0.62 1,400 0.69 6.71
02-05-30 0.67 0.74 0.67 1,400 0.74 7.19
02-05-29 0.69 0.74 0.68 1,000 0.68 6.61
02-05-28 0.65 0.75 0.62 1,200 0.70 6.80
02-05-24 0.68 0.68 0.65 1,000 0.67 6.51
Date Open High Low Vol Cls adjCls
02-05-23 0.69 0.69 0.69 100 0.69 6.71
02-05-22 0.69 0.69 0.69 0 0.69 6.71
02-05-21 0.69 0.69 0.69 200 0.69 6.71
02-05-20 0.70 0.70 0.70 0 0.70 6.80
02-05-17 0.70 0.71 0.69 700 0.71 6.90
02-05-16 0.70 0.70 0.69 300 0.69 6.71
02-05-15 0.75 0.79 0.68 2,300 0.69 6.71
02-05-14 0.75 0.75 0.72 1,400 0.72 7.00
02-05-13 0.75 0.76 0.74 1,700 0.74 7.19
Date Open High Low Vol Cls adjCls
02-05-10 0.75 0.78 0.72 1,400 0.72 7.00
02-05-09 0.71 0.71 0.71 0 0.71 6.90
02-05-08 0.66 0.85 0.66 2,500 0.71 6.90
02-05-07 0.77 0.78 0.68 2,000 0.78 7.58
02-05-06 0.77 0.79 0.70 1,700 0.70 6.80
02-05-03 0.82 0.97 0.77 1,800 0.77 7.48
02-05-02 0.67 0.80 0.67 5,100 0.79 7.68
02-05-01 0.61 0.63 0.58 2,200 0.60 5.83
02-04-30 0.83 0.83 0.58 3,800 0.64 6.22
Date Open High Low Vol Cls adjCls
02-04-29 0.76 0.80 0.68 10,200 0.70 6.80
02-04-26 0.80 0.83 0.73 2,700 0.76 7.39
02-04-25 0.88 0.90 0.84 1,200 0.84 8.16
02-04-24 0.89 0.89 0.88 600 0.88 8.55
02-04-23 0.94 0.94 0.84 400 0.87 8.45
02-04-22 0.89 0.90 0.84 700 0.84 8.16
02-04-19 0.90 0.90 0.89 300 0.89 8.65
02-04-18 0.93 0.93 0.90 200 0.90 8.75
02-04-17 0.91 0.93 0.91 100 0.93 9.04
Date Open High Low Vol Cls adjCls
02-04-16 0.93 0.98 0.93 400 0.98 9.52
02-04-15 0.99 0.99 0.95 600 0.95 9.23
02-04-12 1.00 1.00 0.99 300 0.99 9.62
02-04-11 0.95 1.01 0.95 100 0.95 9.23
02-04-10 0.96 1.08 0.96 200 1.01 9.82
02-04-09 0.93 1.11 0.89 2,700 1.00 9.72
02-04-08 1.01 1.01 0.90 1,000 0.90 8.75
02-04-05 0.93 1.02 0.78 5,400 0.99 9.62
02-04-04 1.09 1.09 0.90 3,100 0.92 8.94
Date Open High Low Vol Cls adjCls
02-04-03 1.14 1.14 1.06 2,400 1.08 10.50
02-04-02 1.07 1.15 1.07 300 1.15 11.18
02-04-01 1.10 1.10 1.07 1,300 1.07 10.40
02-03-28 1.07 1.07 1.07 500 1.07 10.40
02-03-27 1.10 1.10 1.07 500 1.07 10.40
02-03-26 1.06 1.10 1.06 500 1.10 10.69
02-03-25 1.10 1.10 1.06 2,600 1.07 10.40
02-03-22 1.10 1.11 1.10 1,300 1.10 10.69
02-03-21 1.12 1.13 1.12 500 1.13 10.98
Date Open High Low Vol Cls adjCls
02-03-20 1.12 1.12 1.12 200 1.12 10.88
02-03-19 1.12 1.18 1.12 1,700 1.12 10.88
02-03-18 1.12 1.12 1.12 300 1.12 10.88
02-03-15 1.11 1.15 1.10 1,600 1.12 10.88
02-03-14 1.14 1.14 1.11 0 1.11 10.79
02-03-13 1.11 1.15 1.11 1,400 1.15 11.18
02-03-12 1.15 1.16 1.10 1,200 1.10 10.69
02-03-11 1.14 1.18 1.14 1,200 1.15 11.18
02-03-08 1.18 1.18 1.18 100 1.18 11.47
Date Open High Low Vol Cls adjCls
02-03-07 1.20 1.20 1.10 1,800 1.18 11.47
02-03-06 1.11 1.16 1.10 500 1.16 11.27
02-03-05 1.17 1.17 1.16 200 1.16 11.27
02-03-04 1.16 1.16 1.16 200 1.16 11.27
02-03-01 1.16 1.16 1.16 300 1.16 11.27
02-02-28 1.23 1.23 1.16 1,200 1.23 11.95
02-02-27 1.13 1.20 1.13 2,500 1.16 11.27
02-02-26 1.09 1.11 1.06 1,100 1.11 10.79
02-02-25 1.11 1.11 1.09 100 1.10 10.69
Date Open High Low Vol Cls adjCls
02-02-22 1.07 1.07 1.07 0 1.07 10.40
02-02-21 1.14 1.14 1.07 600 1.07 10.40
02-02-20 1.10 1.15 1.10 500 1.14 11.08
02-02-19 1.24 1.24 1.06 700 1.10 10.69
02-02-15 1.10 1.20 1.06 800 1.17 11.37
02-02-14 1.16 1.20 1.06 300 1.10 10.69
02-02-13 1.19 1.20 1.16 900 1.16 11.27
02-02-12 1.15 1.15 1.08 400 1.10 10.69
02-02-11 1.15 1.15 1.15 400 1.15 11.18
Date Open High Low Vol Cls adjCls
02-02-08 1.06 1.15 1.06 1,800 1.15 11.18
02-02-07 1.09 1.09 1.06 1,500 1.06 10.30
02-02-06 1.07 1.11 1.05 1,900 1.06 10.30
02-02-05 1.18 1.19 1.06 2,000 1.06 10.30
02-02-04 1.11 1.13 1.06 1,200 1.06 10.30
02-02-01 1.20 1.20 1.11 2,100 1.11 10.79
02-01-31 1.20 1.25 1.16 1,500 1.20 11.66
02-01-30 1.17 1.19 1.16 600 1.19 11.56
02-01-29 1.16 1.20 1.16 1,600 1.16 11.27
Date Open High Low Vol Cls adjCls
02-01-28 1.15 1.16 1.15 100 1.16 11.27
02-01-25 1.18 1.18 1.15 200 1.15 11.18
02-01-24 1.15 1.20 1.15 900 1.15 11.18
02-01-23 1.20 1.21 1.15 900 1.15 11.18
02-01-22 1.11 1.20 1.11 500 1.20 11.66
02-01-18 1.17 1.18 1.13 1,000 1.15 11.18
02-01-17 1.17 1.27 1.17 1,200 1.25 12.15
02-01-16 1.29 1.29 1.12 1,300 1.12 10.88
02-01-15 1.25 1.27 1.15 1,600 1.25 12.15
Date Open High Low Vol Cls adjCls
02-01-14 1.15 1.25 1.15 200 1.16 11.27
02-01-11 1.35 1.35 1.12 2,600 1.21 11.76
02-01-10 1.30 1.30 1.23 1,600 1.26 12.24
02-01-09 1.18 1.38 1.18 2,300 1.20 11.66
02-01-08 1.22 1.35 1.20 3,100 1.26 12.24
02-01-07 1.36 1.37 1.13 4,000 1.20 11.66
02-01-04 1.25 1.47 1.15 9,200 1.35 13.12
02-01-03 1.12 1.20 1.06 2,600 1.17 11.37
02-01-02 1.02 1.10 1.01 6,300 1.10 10.69
Date Open High Low Vol Cls adjCls
01-12-31 0.90 1.03 0.90 11,500 1.00 9.72
01-12-28 0.82 0.88 0.81 5,100 0.88 8.55
01-12-27 0.83 0.87 0.78 4,500 0.82 7.97
01-12-26 0.81 0.89 0.81 1,500 0.83 8.07
01-12-24 0.81 0.85 0.81 700 0.81 7.87
01-12-21 0.86 0.95 0.76 6,600 0.89 8.65
01-12-20 0.84 0.94 0.84 4,000 0.89 8.65
01-12-19 0.76 0.85 0.75 4,800 0.83 8.07
01-12-18 0.83 0.86 0.80 6,600 0.81 7.87
Date Open High Low Vol Cls adjCls
01-12-17 0.80 0.82 0.80 1,900 0.82 7.97
01-12-14 0.81 0.84 0.80 2,400 0.80 7.77
01-12-13 0.77 0.80 0.75 600 0.76 7.39
01-12-12 0.82 0.82 0.77 2,800 0.82 7.97
01-12-11 0.80 0.84 0.79 2,000 0.79 7.68
01-12-10 0.82 0.84 0.80 1,300 0.80 7.77
01-12-07 0.85 0.90 0.81 3,200 0.82 7.97
01-12-06 0.93 0.94 0.84 3,500 0.84 8.16
01-12-05 0.85 0.90 0.84 2,900 0.87 8.45
Date Open High Low Vol Cls adjCls
01-12-04 0.84 0.91 0.81 2,000 0.90 8.75
01-12-03 0.94 0.95 0.81 3,400 0.85 8.26
01-11-30 0.86 0.94 0.86 1,400 0.94 9.13
01-11-29 0.97 0.99 0.90 1,600 0.95 9.23
01-11-28 0.96 1.00 0.91 600 0.97 9.43
01-11-27 0.92 0.98 0.91 2,300 0.91 8.84
01-11-26 0.97 0.97 0.81 2,800 0.93 9.04
01-11-23 0.93 0.94 0.93 300 0.93 9.04
01-11-21 0.95 1.00 0.80 2,300 0.80 7.77
Date Open High Low Vol Cls adjCls
01-11-20 0.99 1.00 0.91 5,400 0.95 9.23
01-11-19 0.84 0.96 0.80 4,000 0.96 9.33
01-11-16 0.82 0.88 0.82 1,900 0.84 8.16
01-11-15 0.77 0.83 0.77 600 0.82 7.97
01-11-14 0.71 0.93 0.69 500 0.75 7.29
01-11-13 0.67 0.88 0.65 6,700 0.74 7.19
01-11-12 0.69 0.71 0.65 2,000 0.70 6.80
01-11-09 0.67 0.70 0.66 800 0.68 6.61
01-11-08 0.61 0.67 0.60 23,900 0.66 6.41
Date Open High Low Vol Cls adjCls
01-11-07 0.66 0.67 0.58 2,400 0.63 6.12
01-11-06 0.62 0.67 0.56 1,200 0.57 5.54
01-11-05 0.51 0.64 0.51 2,300 0.56 5.44
01-11-02 0.60 0.63 0.51 3,300 0.63 6.12
01-11-01 0.60 0.67 0.59 2,600 0.67 6.51
01-10-31 0.60 0.60 0.57 3,600 0.57 5.54
01-10-30 0.51 0.60 0.51 1,400 0.57 5.54
01-10-29 0.57 0.59 0.50 4,300 0.57 5.54
01-10-26 0.62 0.63 0.51 8,600 0.57 5.54
Date Open High Low Vol Cls adjCls
01-10-25 0.62 0.63 0.52 2,800 0.53 5.15
01-10-24 0.68 0.68 0.58 3,300 0.63 6.12
01-10-23 0.67 0.68 0.61 1,100 0.68 6.61
01-10-22 0.70 0.70 0.62 900 0.65 6.32
01-10-19 0.70 0.70 0.70 0 0.70 6.80
01-10-18 0.70 0.70 0.65 1,300 0.70 6.80
01-10-17 0.64 0.70 0.62 2,600 0.70 6.80
01-10-16 0.70 0.75 0.60 18,300 0.62 6.03
01-10-15 0.65 0.80 0.62 5,100 0.62 6.03
Date Open High Low Vol Cls adjCls
01-10-12 0.70 0.79 0.70 1,000 0.79 7.68
01-10-11 0.79 0.80 0.70 500 0.79 7.68
01-10-10 0.77 0.80 0.70 900 0.80 7.77
01-10-09 0.90 0.90 0.61 8,600 0.80 7.77
01-10-08 0.88 1.04 0.88 1,800 0.89 8.65
01-10-05 0.99 1.00 0.85 2,100 0.85 8.26
01-10-04 0.80 1.10 0.72 5,300 0.95 9.23
01-10-03 0.59 0.85 0.59 5,200 0.76 7.39
01-10-02 0.60 0.65 0.55 4,400 0.62 6.03
Date Open High Low Vol Cls adjCls
01-10-01 0.75 0.75 0.58 1,200 0.69 6.71
01-09-28 0.80 0.80 0.50 2,300 0.69 6.71
01-09-27 0.90 0.90 0.74 2,200 0.82 7.97
01-09-26 0.87 0.93 0.85 400 0.85 8.26
01-09-25 0.84 0.85 0.65 800 0.84 8.16
01-09-24 0.77 0.83 0.77 1,300 0.83 8.07
01-09-21 0.79 0.79 0.76 100 0.79 7.68
01-09-20 0.76 0.80 0.72 500 0.80 7.77
01-09-19 0.81 0.81 0.75 1,000 0.79 7.68
Date Open High Low Vol Cls adjCls
01-09-18 0.95 0.95 0.76 1,800 0.83 8.07
01-09-17 0.94 1.09 0.75 2,300 0.90 8.75
01-09-10 0.90 0.95 0.75 1,100 0.95 9.23
01-09-07 0.92 0.92 0.92 500 0.92 8.94
01-09-06 0.93 1.04 0.92 300 1.04 10.11
01-09-05 0.98 1.09 0.92 1,400 1.09 10.59
01-09-04 0.86 0.92 0.84 100 0.92 8.94
01-08-31 0.90 0.94 0.84 700 0.93 9.04
01-08-30 0.98 0.98 0.90 500 0.94 9.13
Date Open High Low Vol Cls adjCls
01-08-29 0.95 0.98 0.95 200 0.98 9.52
01-08-28 0.91 0.95 0.90 100 0.95 9.23
01-08-27 0.88 0.94 0.88 600 0.94 9.13
01-08-24 0.90 0.94 0.90 200 0.94 9.13
01-08-23 0.80 0.90 0.77 900 0.90 8.75
01-08-22 1.00 1.00 0.75 4,400 0.85 8.26
01-08-21 1.00 1.00 0.90 900 1.00 9.72
01-08-20 1.04 1.05 0.93 800 1.00 9.72
01-08-17 1.00 1.02 1.00 200 1.02 9.91
Date Open High Low Vol Cls adjCls
01-08-16 1.05 1.05 1.00 100 1.00 9.72
01-08-15 1.06 1.06 1.00 1,300 1.01 9.82
01-08-14 1.00 1.05 0.92 2,600 1.03 10.01
01-08-13 1.00 1.09 1.00 100 1.09 10.59
01-08-10 1.00 1.10 1.00 200 1.10 10.69
01-08-09 0.97 1.10 0.97 0 1.10 10.69
01-08-08 1.10 1.10 1.10 0 1.10 10.69
01-08-07 1.09 1.10 0.88 2,800 1.10 10.69
01-08-06 1.12 1.12 1.09 700 1.09 10.59
Date Open High Low Vol Cls adjCls
01-08-03 1.21 1.21 1.15 500 1.15 11.18
01-08-02 1.21 1.21 1.20 100 1.20 11.66
01-08-01 1.29 1.31 1.20 3,300 1.20 11.66
01-07-31 1.21 1.30 1.21 3,400 1.25 12.15
01-07-30 1.10 1.20 1.08 2,500 1.15 11.18
01-07-27 1.14 1.14 1.10 1,000 1.13 10.98
01-07-26 1.06 1.14 1.00 1,300 1.10 10.69
01-07-25 1.12 1.15 1.07 2,800 1.10 10.69
01-07-24 1.12 1.12 1.00 600 1.12 10.88
Date Open High Low Vol Cls adjCls
01-07-23 1.00 1.12 1.00 2,400 1.01 9.82
01-07-20 1.01 1.01 1.01 100 1.01 9.82
01-07-19 1.04 1.04 1.00 600 1.04 10.11
01-07-18 1.03 1.05 1.03 600 1.05 10.20
01-07-17 1.02 1.02 1.00 1,300 1.01 9.82
01-07-16 1.02 1.05 1.01 800 1.05 10.20
01-07-13 1.02 1.02 1.02 200 1.02 9.91
01-07-12 1.04 1.12 1.02 1,100 1.02 9.91
01-07-11 1.03 1.03 1.03 100 1.03 10.01
Date Open High Low Vol Cls adjCls
01-07-10 1.07 1.12 1.03 500 1.03 10.01
01-07-09 1.03 1.07 1.03 0 1.07 10.40
01-07-06 1.10 1.10 1.03 2,000 1.03 10.01
01-07-05 1.11 1.11 1.06 0 1.06 10.30
01-07-03 1.11 1.11 1.11 0 1.11 10.79
01-07-02 1.10 1.15 1.07 1,100 1.11 10.79
01-06-29 1.07 1.10 1.07 100 1.07 10.40
01-06-28 1.09 1.09 1.05 100 1.05 10.20
01-06-27 1.02 1.09 1.02 200 1.09 10.59
Date Open High Low Vol Cls adjCls
01-06-26 1.12 1.12 1.04 2,200 1.04 10.11
01-06-25 1.08 1.08 1.08 200 1.08 10.50
01-06-22 1.20 1.20 1.15 400 1.15 11.18
01-06-21 1.13 1.17 1.13 400 1.14 11.08
01-06-20 1.09 1.10 1.08 1,600 1.08 10.50
01-06-19 1.11 1.11 1.11 0 1.11 10.79
01-06-18 1.10 1.19 1.10 200 1.11 10.79
01-06-15 1.10 1.20 1.08 400 1.08 10.50
01-06-14 1.14 1.15 1.10 2,100 1.10 10.69
Date Open High Low Vol Cls adjCls
01-06-13 1.15 1.20 1.14 0 1.20 11.66
01-06-12 1.16 1.16 1.15 1,600 1.16 11.27
01-06-11 1.20 1.20 1.15 2,700 1.20 11.66
01-06-08 1.18 1.19 1.16 300 1.16 11.27
01-06-07 1.23 1.25 1.16 700 1.23 11.95
01-06-06 1.25 1.25 1.15 400 1.24 12.05
01-06-05 1.13 1.25 1.13 1,200 1.17 11.37
01-06-04 1.18 1.25 1.10 1,800 1.25 12.15
01-06-01 1.25 1.25 1.20 700 1.20 11.66
Date Open High Low Vol Cls adjCls
01-05-31 1.24 1.25 1.18 200 1.18 11.47
01-05-30 1.20 1.26 1.14 7,300 1.24 12.05
01-05-29 1.25 1.27 1.22 600 1.22 11.86
01-05-25 1.37 1.40 1.25 4,500 1.25 12.15
01-05-24 1.20 1.39 0.95 261,500 1.29 12.54
01-05-23 1.28 1.30 1.15 12,300 1.15 11.18
01-05-22 1.24 1.28 1.24 400 1.28 12.44
01-05-21 1.22 1.30 1.20 12,300 1.23 11.95
01-05-18 1.30 1.30 1.21 1,100 1.22 11.86
Date Open High Low Vol Cls adjCls
01-05-17 1.21 1.30 1.20 5,300 1.30 12.63
01-05-16 1.28 1.30 1.22 2,000 1.22 11.86
01-05-15 1.27 1.32 1.27 300 1.32 12.83
01-05-14 1.33 1.33 1.21 3,300 1.28 12.44
01-05-11 1.32 1.35 1.32 6,900 1.34 13.02
01-05-10 1.36 1.37 1.31 2,400 1.35 13.12
01-05-09 1.40 1.44 1.32 12,100 1.32 12.83
01-05-08 1.33 1.39 1.33 700 1.38 13.41
01-05-07 1.32 1.35 1.32 1,700 1.34 13.02
Date Open High Low Vol Cls adjCls
01-05-04 1.33 1.35 1.21 700 1.33 12.92
01-05-03 1.35 1.37 1.33 1,800 1.36 13.22
01-05-02 1.34 1.39 1.33 1,900 1.33 12.92
01-05-01 1.20 1.35 1.12 12,100 1.35 13.12
01-04-30 1.29 1.35 1.25 5,000 1.26 12.24
01-04-27 1.24 1.29 1.21 300 1.29 12.54
01-04-26 1.30 1.30 1.08 4,000 1.14 11.08
01-04-25 1.25 1.32 1.25 2,600 1.25 12.15
01-04-24 1.21 1.27 1.15 3,200 1.27 12.34
Date Open High Low Vol Cls adjCls
01-04-23 1.21 1.24 1.21 700 1.22 11.86
01-04-20 1.24 1.27 1.21 1,900 1.21 11.76
01-04-19 1.25 1.25 1.10 400 1.10 10.69
01-04-18 1.10 1.23 1.10 1,800 1.10 10.69
01-04-17 1.08 1.18 1.05 400 1.10 10.69
01-04-16 1.15 1.31 1.00 3,500 1.23 11.95
01-04-12 1.19 1.20 1.07 2,000 1.17 11.37
01-04-11 1.22 1.23 1.14 13,000 1.14 11.08
01-04-10 1.11 1.25 1.11 3,000 1.15 11.18
Date Open High Low Vol Cls adjCls
01-04-09 1.11 1.13 1.09 1,000 1.12 10.88
01-04-06 1.16 1.16 1.09 400 1.09 10.63
01-04-05 1.13 1.19 1.06 3,100 1.16 11.24
01-04-04 1.09 1.19 1.09 100,600 1.13 10.93
01-04-03 1.09 1.19 1.06 1,100 1.09 10.63
01-04-02 1.02 1.19 1.00 9,000 1.09 10.63
01-03-30 1.19 1.19 1.00 11,000 1.00 9.72
01-03-29 1.28 1.28 1.00 7,900 1.06 10.33
01-03-28 1.13 1.31 1.13 1,200 1.31 12.75
Date Open High Low Vol Cls adjCls
01-03-27 1.39 1.47 1.13 8,900 1.13 10.93
01-03-26 1.50 1.50 1.38 400 1.44 13.97
01-03-23 1.25 1.47 1.25 1,100 1.47 14.27
01-03-22 1.27 1.31 1.25 200 1.31 12.75
01-03-21 1.50 1.50 1.13 5,200 1.31 12.75
01-03-20 1.47 1.50 1.44 3,000 1.44 13.97
01-03-19 1.48 1.48 1.38 1,800 1.47 14.27
01-03-16 1.42 1.44 1.19 1,400 1.42 13.82
01-03-15 1.41 1.44 1.13 63,200 1.44 13.97
Date Open High Low Vol Cls adjCls
01-03-14 1.39 1.41 1.25 900 1.25 12.15
01-03-13 1.44 1.44 1.25 3,100 1.38 13.36
01-03-12 1.31 1.44 1.31 8,500 1.38 13.36
01-03-09 1.13 1.31 1.13 9,200 1.31 12.75
01-03-08 1.17 1.19 1.09 300 1.09 10.63
01-03-07 1.13 1.19 1.13 100 1.19 11.54
01-03-06 1.19 1.19 1.06 3,000 1.19 11.54
01-03-05 1.14 1.19 1.06 9,700 1.06 10.33
01-03-02 1.09 1.09 0.88 800 1.00 9.72
Date Open High Low Vol Cls adjCls
01-03-01 1.08 1.08 1.00 1,000 1.06 10.33
01-02-28 1.06 1.06 1.00 600 1.06 10.33
01-02-27 1.06 1.09 0.81 3,000 1.09 10.63
01-02-26 1.06 1.13 1.06 1,200 1.13 10.93
01-02-23 1.25 1.25 1.06 6,600 1.06 10.33
01-02-22 1.34 1.34 1.19 900 1.25 12.15
01-02-21 1.13 1.38 1.13 1,900 1.31 12.75
01-02-20 1.14 1.38 1.13 2,000 1.31 12.75
01-02-16 1.08 1.13 1.08 1,100 1.09 10.63
Date Open High Low Vol Cls adjCls
01-02-15 1.06 1.16 1.06 300 1.13 10.93
01-02-14 1.06 1.31 1.06 1,800 1.19 11.54
01-02-13 1.13 1.31 1.13 600 1.13 10.93
01-02-12 1.28 1.31 1.09 2,200 1.25 12.15
01-02-09 1.13 1.31 1.06 1,600 1.13 10.93
01-02-08 1.31 1.31 1.06 10,400 1.06 10.33
01-02-07 1.38 1.50 1.25 8,100 1.31 12.75
01-02-06 1.31 1.41 1.31 300 1.31 12.75
01-02-05 1.25 1.25 1.25 2,100 1.25 12.15
Date Open High Low Vol Cls adjCls
01-02-02 1.34 1.44 1.28 4,500 1.28 12.45
01-02-01 1.31 1.38 1.31 1,300 1.38 13.36
01-01-31 1.31 1.38 1.31 4,400 1.38 13.36
01-01-30 1.41 1.41 1.25 8,100 1.31 12.75
01-01-29 1.38 1.41 1.34 1,100 1.41 13.67
01-01-26 1.30 1.41 1.19 1,500 1.41 13.67
01-01-25 1.53 1.56 1.22 6,800 1.25 12.15
01-01-24 1.16 1.16 1.06 3,600 1.09 10.63
01-01-23 1.19 1.19 1.06 2,400 1.16 11.24
Date Open High Low Vol Cls adjCls
01-01-22 1.05 1.09 1.03 4,400 1.03 10.02
01-01-19 1.06 1.06 1.03 6,200 1.06 10.33
01-01-18 1.09 1.09 1.03 12,100 1.06 10.33
01-01-17 1.13 1.13 1.09 6,200 1.09 10.63
01-01-16 1.13 1.16 1.09 8,400 1.13 10.93
01-01-12 1.06 1.09 1.03 1,900 1.09 10.63
01-01-11 1.13 1.25 1.06 5,800 1.09 10.63
01-01-10 1.13 1.16 1.09 3,500 1.13 10.93
01-01-09 1.19 1.19 1.13 300 1.13 10.93
Date Open High Low Vol Cls adjCls
01-01-08 1.31 1.31 1.13 2,300 1.25 12.15
01-01-05 1.06 1.34 1.00 11,500 1.34 13.06
01-01-04 0.86 1.31 0.81 6,300 1.03 10.02
01-01-03 0.73 0.94 0.72 3,600 0.88 8.50
01-01-02 0.77 0.81 0.66 9,900 0.75 7.29
00-12-29 0.78 0.88 0.59 32,300 0.69 6.68
00-12-28 1.00 1.06 0.78 16,900 0.81 7.90
00-12-27 0.94 1.06 0.81 15,000 0.94 9.11
00-12-26 0.91 1.00 0.75 12,600 0.88 8.50
Date Open High Low Vol Cls adjCls
00-12-22 1.05 1.05 0.69 14,300 0.88 8.50
00-12-21 1.00 1.13 1.00 5,700 1.03 10.02
00-12-20 0.94 1.13 0.94 9,500 1.09 10.63
00-12-19 1.27 1.27 1.13 3,200 1.13 10.93
00-12-18 1.17 1.38 1.13 3,200 1.31 12.75
00-12-15 1.19 1.34 1.03 5,000 1.19 11.54
00-12-14 1.38 1.38 1.25 6,900 1.25 12.15
00-12-13 1.25 1.50 1.25 2,700 1.38 13.36
00-12-12 1.38 1.44 1.25 3,700 1.31 12.75
Date Open High Low Vol Cls adjCls
00-12-11 1.50 1.50 1.41 1,500 1.41 13.67
00-12-08 1.44 1.50 1.41 2,700 1.50 14.58
00-12-07 1.31 1.44 1.28 2,500 1.31 12.75
00-12-06 1.27 1.50 1.25 5,400 1.31 12.75
00-12-05 1.31 1.50 1.25 17,700 1.50 14.58
00-12-04 1.50 1.50 1.25 8,300 1.31 12.75
00-12-01 1.63 1.69 1.38 1,900 1.44 13.97
00-11-30 1.66 1.75 1.38 4,700 1.63 15.79
00-11-29 1.75 1.81 1.63 3,400 1.75 17.01
Date Open High Low Vol Cls adjCls
00-11-28 1.73 1.81 1.63 3,700 1.81 17.61
00-11-27 1.75 1.88 1.63 4,700 1.75 17.01
00-11-24 1.61 1.75 1.61 12,400 1.69 16.40
00-11-22 1.75 1.75 1.50 5,200 1.56 15.18
00-11-21 1.69 1.75 1.53 5,900 1.75 17.01
00-11-20 1.63 1.88 1.63 4,000 1.63 15.79
00-11-17 1.61 1.81 1.56 1,900 1.81 17.61
00-11-16 1.53 1.63 1.53 1,300 1.56 15.18
00-11-15 1.73 1.75 1.53 800 1.63 15.79
Date Open High Low Vol Cls adjCls
00-11-14 1.50 1.81 1.50 5,500 1.63 15.79
00-11-13 1.66 1.66 1.50 2,300 1.53 14.88
00-11-10 1.78 1.81 1.63 1,900 1.63 15.79
00-11-09 2.00 2.00 1.78 3,500 1.81 17.61
00-11-08 2.11 2.13 2.00 1,700 2.00 19.44
00-11-07 1.97 2.19 1.94 14,600 2.00 19.44
00-11-06 1.88 2.00 1.77 7,400 2.00 19.44
00-11-03 1.69 2.00 1.63 9,600 1.78 17.31
00-11-02 1.63 1.81 1.61 6,500 1.69 16.40
Date Open High Low Vol Cls adjCls
00-11-01 1.42 1.63 1.41 2,700 1.63 15.79
00-10-31 1.69 1.69 1.38 11,000 1.41 13.67
00-10-30 1.56 1.75 1.50 3,800 1.53 14.88
00-10-27 1.88 1.88 1.44 39,600 1.56 15.18
00-10-26 1.73 1.81 1.56 20,700 1.81 17.61
00-10-25 1.75 1.75 1.56 6,300 1.75 17.01
00-10-24 1.75 1.94 1.69 6,000 1.69 16.40
00-10-23 1.94 1.94 1.75 10,100 1.75 17.01
00-10-20 1.91 2.00 1.88 4,000 1.94 18.83
Date Open High Low Vol Cls adjCls
00-10-19 1.97 2.00 1.84 15,700 1.94 18.83
00-10-18 1.88 2.00 1.75 2,700 1.97 19.13
00-10-17 1.81 2.00 1.81 600 1.84 17.92
00-10-16 2.03 2.06 1.78 3,900 2.00 19.44
00-10-13 1.92 2.03 1.88 2,200 2.00 19.44
00-10-12 1.97 2.00 1.75 1,400 1.91 18.52
00-10-11 2.06 2.06 1.81 12,600 1.97 19.13
00-10-10 1.98 2.06 1.94 23,000 2.00 19.44
00-10-09 2.13 2.19 2.00 17,200 2.00 19.44
Date Open High Low Vol Cls adjCls
00-10-06 2.19 2.25 2.13 4,600 2.16 20.95
00-10-05 2.38 2.38 2.19 6,100 2.25 21.87
00-10-04 2.27 2.47 2.25 7,100 2.47 23.99
00-10-03 2.59 2.81 2.44 21,500 2.50 24.29
00-10-02 2.94 2.94 2.81 2,900 2.81 27.33
00-09-29 2.94 3.06 2.81 2,900 2.94 28.55
00-09-28 3.03 3.25 3.00 6,100 3.00 29.15
00-09-27 2.84 3.13 2.75 1,900 3.00 29.15
00-09-26 2.75 2.94 2.75 4,000 2.88 27.94
Date Open High Low Vol Cls adjCls
00-09-25 2.88 2.94 2.75 1,900 2.81 27.33
00-09-22 2.70 2.91 2.63 5,800 2.88 27.94
00-09-21 2.91 3.00 2.88 4,200 2.94 28.55
00-09-20 3.06 3.13 2.88 7,700 3.00 29.15
00-09-19 3.34 3.34 3.06 1,800 3.13 30.37
00-09-18 3.36 3.50 3.25 2,300 3.25 31.58
00-09-15 3.31 3.53 3.19 5,600 3.31 32.19
00-09-14 3.41 3.50 3.19 4,800 3.28 31.89
00-09-13 3.63 3.69 3.25 5,000 3.34 32.49
Date Open High Low Vol Cls adjCls
00-09-12 4.00 4.00 3.50 4,100 3.66 35.53
00-09-11 4.13 4.38 4.00 6,500 4.00 38.87
00-09-08 4.16 4.31 4.06 8,700 4.06 39.48
00-09-07 4.13 4.22 4.06 5,600 4.13 40.09
00-09-06 4.03 4.25 4.00 9,600 4.13 40.09
00-09-05 4.00 4.25 3.88 20,200 4.00 38.87
00-09-01 3.75 3.88 3.56 6,700 3.88 37.66
00-08-31 3.66 3.75 3.31 15,000 3.75 36.44
00-08-30 4.00 4.13 3.63 12,000 3.63 35.23
Date Open High Low Vol Cls adjCls
00-08-29 3.84 4.19 3.75 47,900 3.81 37.05
00-08-28 2.95 3.44 2.94 11,700 3.25 31.58
00-08-25 3.47 3.47 2.94 6,100 2.97 28.85
00-08-24 3.69 3.88 3.38 7,200 3.38 32.80
00-08-23 3.89 3.94 3.13 13,500 3.44 33.41
00-08-22 4.47 4.47 3.38 48,900 3.81 37.05
00-08-21 2.53 3.25 2.50 18,100 3.13 30.37
00-08-18 2.64 2.75 2.38 2,000 2.38 23.08
00-08-17 2.56 2.56 2.50 300 2.50 24.29
Date Open High Low Vol Cls adjCls
00-08-16 2.59 2.69 2.38 2,800 2.56 24.90
00-08-15 2.38 2.69 2.34 9,300 2.69 26.12
00-08-14 2.14 2.38 2.06 51,300 2.19 21.26
00-08-11 2.09 2.09 2.09 300 2.09 20.35
00-08-10 2.09 2.13 2.09 400 2.09 20.35
00-08-09 2.00 2.13 2.00 6,400 2.13 20.65
00-08-08 2.00 2.06 2.00 300 2.00 19.44
00-08-07 2.06 2.06 2.06 0 2.06 20.04
00-08-04 2.09 2.09 2.00 3,600 2.06 20.04
Date Open High Low Vol Cls adjCls
00-08-03 2.03 2.06 2.00 1,900 2.06 20.04
00-08-02 2.00 2.00 2.00 300 2.00 19.44
00-08-01 2.03 2.09 2.00 1,600 2.00 19.44
00-07-31 2.03 2.06 2.00 1,100 2.00 19.44
00-07-28 1.91 2.06 1.81 900 2.00 19.44
00-07-27 1.88 1.94 1.81 800 1.81 17.61
00-07-26 1.88 2.06 1.81 700 2.00 19.44
00-07-25 2.06 2.06 1.81 3,500 1.88 18.22
00-07-24 1.91 2.09 1.81 3,300 2.00 19.44
Date Open High Low Vol Cls adjCls
00-07-21 1.75 2.06 1.75 37,500 1.88 18.22
00-07-20 1.88 2.00 1.75 20,000 1.75 17.01
00-07-19 1.94 2.00 1.88 32,900 2.00 19.44
00-07-18 2.00 2.00 1.88 1,500 1.88 18.22
00-07-17 2.00 2.06 1.94 3,000 1.94 18.83
00-07-14 1.94 2.06 1.94 35,300 1.95 18.98
00-07-13 2.06 2.06 2.00 10,200 2.00 19.44
00-07-12 2.03 2.06 2.00 1,300 2.03 19.74
00-07-11 2.00 2.00 2.00 1,600 2.00 19.44
Date Open High Low Vol Cls adjCls
00-07-10 2.00 2.03 2.00 2,400 2.03 19.74
00-07-07 2.00 2.06 2.00 3,400 2.00 19.44
00-07-06 2.03 2.06 2.00 17,700 2.06 20.04
00-07-05 2.13 2.13 2.00 3,600 2.00 19.44
00-07-03 2.06 2.13 2.00 4,100 2.00 19.44
00-06-30 2.16 2.25 2.00 1,900 2.13 20.65
00-06-29 1.91 2.13 1.88 36,500 2.13 20.65
00-06-28 1.88 1.94 1.81 10,400 1.94 18.83
00-06-27 1.88 1.94 1.75 3,800 1.78 17.31
Date Open High Low Vol Cls adjCls
00-06-26 1.84 1.88 1.81 2,500 1.88 18.22
00-06-23 1.94 1.97 1.69 8,200 1.69 16.40
00-06-22 1.97 2.00 1.88 2,600 1.94 18.83
00-06-21 1.97 2.00 1.94 1,100 1.97 19.13
00-06-20 2.00 2.00 1.94 3,700 1.94 18.83
00-06-19 2.02 2.03 1.97 4,600 2.00 19.44
00-06-16 2.03 2.03 2.00 4,200 2.03 19.74
00-06-15 2.00 2.03 2.00 400 2.03 19.74
00-06-14 2.02 2.03 2.00 600 2.00 19.44
Date Open High Low Vol Cls adjCls
00-06-13 2.13 2.13 2.00 4,200 2.03 19.74
00-06-12 2.19 2.19 2.13 4,700 2.13 20.65
00-06-09 2.00 2.25 1.94 18,200 2.13 20.65
00-06-08 2.02 2.03 1.97 2,500 2.00 19.44
00-06-07 2.00 2.03 2.00 1,500 2.00 19.44
00-06-06 2.06 2.06 1.94 1,400 1.94 18.83
00-06-05 2.00 2.06 1.50 4,800 2.06 20.04
00-06-02 2.31 2.50 2.00 14,000 2.00 19.44
00-06-01 2.03 2.13 2.00 1,500 2.00 19.44
Date Open High Low Vol Cls adjCls
00-05-31 2.06 2.09 2.00 800 2.00 19.44
00-05-30 2.06 2.06 2.00 2,500 2.03 19.74
00-05-26 2.00 2.00 2.00 200 2.00 19.44
00-05-25 2.00 2.13 2.00 6,600 2.00 19.44
00-05-24 2.13 2.13 2.00 100 2.00 19.44
00-05-23 2.06 2.06 2.00 2,200 2.00 19.44
00-05-22 2.09 2.28 2.00 7,300 2.06 20.04
00-05-19 2.56 2.56 2.00 9,700 2.19 21.26
00-05-18 2.63 2.63 2.38 4,000 2.56 24.90
Date Open High Low Vol Cls adjCls
00-05-17 2.27 2.75 2.25 5,600 2.69 26.12
00-05-16 2.13 2.25 2.06 2,600 2.13 20.65
00-05-15 2.19 2.25 2.00 2,600 2.13 20.65
00-05-12 2.53 2.53 2.00 12,800 2.31 22.47
00-05-11 2.50 2.56 2.44 1,200 2.56 24.90
00-05-10 2.50 2.56 2.44 2,300 2.44 23.69
00-05-09 2.44 2.63 2.38 2,400 2.44 23.69
00-05-08 2.25 2.50 2.25 4,300 2.50 24.29
00-05-05 2.44 2.50 2.31 4,700 2.38 23.08
Date Open High Low Vol Cls adjCls
00-05-04 2.38 2.63 2.38 1,500 2.38 23.08
00-05-03 2.56 2.75 2.38 700 2.38 23.08
00-05-02 2.41 2.50 2.38 4,400 2.38 23.08
00-05-01 2.81 2.81 2.13 8,300 2.50 24.29
00-04-28 2.97 2.97 2.75 2,600 2.75 26.72
00-04-27 2.88 3.00 2.81 2,800 3.00 29.15
00-04-26 2.94 3.13 2.91 2,100 2.94 28.55
00-04-25 2.94 2.94 2.88 5,400 2.88 27.94
00-04-24 3.06 3.50 2.88 1,900 2.88 27.94
Date Open High Low Vol Cls adjCls
00-04-20 3.25 3.88 2.88 3,700 3.00 29.15
00-04-19 2.59 2.88 2.50 4,600 2.81 27.33
00-04-18 2.75 2.75 2.50 4,400 2.50 24.29
00-04-17 2.69 2.75 2.50 18,700 2.69 26.12
00-04-14 3.00 3.00 2.75 7,000 3.00 29.15
00-04-13 3.38 3.44 3.00 6,200 3.00 29.15
00-04-12 3.69 3.69 3.38 3,700 3.38 32.80
00-04-11 3.88 3.88 3.63 1,100 3.81 37.05
00-04-10 4.00 4.06 3.75 3,400 3.88 37.66
Date Open High Low Vol Cls adjCls
00-04-07 4.28 4.38 4.06 1,800 4.06 39.48
00-04-06 3.88 4.25 3.75 3,600 4.19 40.69
00-04-05 3.75 4.00 3.63 2,300 3.94 38.26
00-04-04 3.84 4.13 3.53 8,400 4.13 40.09
00-04-03 3.69 3.81 3.38 1,200 3.56 34.62
00-03-31 3.69 3.88 3.41 6,400 3.88 37.66
00-03-30 3.44 3.88 3.38 8,100 3.63 35.23
00-03-29 3.75 3.75 3.31 5,600 3.31 32.19
00-03-28 3.75 3.88 3.63 2,200 3.88 37.66
Date Open High Low Vol Cls adjCls
00-03-27 4.19 4.19 3.63 4,400 3.63 35.23
00-03-24 4.52 4.63 4.13 10,200 4.13 40.09
00-03-23 4.44 4.63 4.38 1,200 4.53 44.03
00-03-22 4.88 4.88 4.38 3,500 4.50 43.73
00-03-21 4.75 5.00 4.56 3,400 4.75 46.16
00-03-20 4.63 5.06 4.50 1,900 4.75 46.16
00-03-17 4.75 5.00 4.44 2,100 4.88 47.38
00-03-16 4.53 4.75 4.25 5,200 4.75 46.16
00-03-15 5.00 5.06 4.44 9,200 4.44 43.12
Date Open High Low Vol Cls adjCls
00-03-14 5.00 5.56 5.00 26,900 5.00 48.59
00-03-13 5.13 5.16 4.63 8,800 4.88 47.38
00-03-10 5.44 5.50 4.88 17,400 5.19 50.41
00-03-09 4.75 6.00 4.50 79,300 5.31 51.63
00-03-08 4.06 4.50 4.00 31,200 4.44 43.12
00-03-07 4.16 4.31 3.94 20,800 4.25 41.30
00-03-06 4.31 4.56 3.88 16,800 4.06 39.48
00-03-03 3.66 4.19 3.63 13,100 4.13 40.09
00-03-02 3.50 3.88 3.25 21,700 3.75 36.44
Date Open High Low Vol Cls adjCls
00-03-01 3.69 3.75 3.25 4,500 3.38 32.80
00-02-29 3.50 3.75 3.50 7,000 3.63 35.23
00-02-28 3.25 3.38 3.13 1,800 3.38 32.80
00-02-25 3.19 3.38 3.13 183,500 3.25 31.58
00-02-24 3.50 3.81 3.06 6,700 3.25 31.58
00-02-23 3.81 3.88 3.38 6,200 3.69 35.83
00-02-22 4.00 4.38 3.50 15,600 3.75 36.44
00-02-18 3.72 4.25 3.69 37,200 3.94 38.26
00-02-17 3.75 4.00 3.63 13,300 3.75 36.44
Date Open High Low Vol Cls adjCls
00-02-16 3.56 4.00 3.50 25,200 3.63 35.23
00-02-15 3.16 4.00 3.13 41,400 3.50 34.01
00-02-14 2.97 3.19 2.97 3,800 3.06 29.76
00-02-11 2.94 3.06 2.94 5,400 3.00 29.15
00-02-10 3.00 3.00 2.94 4,400 2.94 28.55
00-02-09 2.73 3.06 2.66 58,900 3.00 29.15
00-02-08 2.78 2.88 2.28 19,400 2.59 25.21
00-02-07 2.94 3.00 2.63 39,500 2.88 27.94
00-02-04 2.94 3.06 2.88 1,100 3.06 29.76
Date Open High Low Vol Cls adjCls
00-02-03 3.03 3.03 2.81 500 3.03 29.46
00-02-02 2.97 3.13 2.94 6,500 3.06 29.76
00-02-01 3.00 3.00 2.75 1,900 2.81 27.33
00-01-31 3.00 3.00 2.81 1,500 3.00 29.15
00-01-28 3.13 3.31 2.81 1,600 3.00 29.15
00-01-27 3.00 3.31 2.88 7,000 2.94 28.55
00-01-26 2.75 3.13 2.75 2,500 3.06 29.76
00-01-25 3.09 3.09 2.75 2,100 3.00 29.15
00-01-24 3.22 3.25 3.00 4,200 3.00 29.15
Date Open High Low Vol Cls adjCls
00-01-21 3.14 3.25 3.13 4,200 3.13 30.37
00-01-20 3.31 3.38 3.13 6,800 3.19 30.98
00-01-19 3.89 4.00 3.34 8,600 3.34 32.49
00-01-18 3.63 4.00 3.38 11,200 4.00 38.87
00-01-14 3.69 3.75 3.13 21,600 3.38 32.80
00-01-13 2.88 3.69 2.69 36,200 3.69 35.83
00-01-12 2.69 2.88 2.69 19,500 2.88 27.94
00-01-11 2.69 2.69 2.50 1,700 2.63 25.51
00-01-10 2.69 2.69 2.50 3,900 2.56 24.90
Date Open High Low Vol Cls adjCls
00-01-07 2.31 2.63 2.25 5,100 2.50 24.29
00-01-06 2.75 2.75 2.56 1,200 2.75 26.72
00-01-05 2.13 2.75 2.06 6,200 2.75 26.72
00-01-04 2.63 2.75 2.38 2,100 2.38 23.08
00-01-03 2.44 2.75 2.25 6,600 2.75 26.72
99-12-31 2.34 2.44 2.25 4,700 2.25 21.87
99-12-30 2.53 2.53 2.31 6,200 2.31 22.47
99-12-29 2.53 2.53 2.44 7,100 2.50 24.29
99-12-28 2.38 2.63 2.25 11,800 2.44 23.69
Date Open High Low Vol Cls adjCls
99-12-27 2.22 2.56 2.19 10,200 2.38 23.08
99-12-23 2.31 2.50 2.31 6,400 2.44 23.69
99-12-22 2.41 2.50 2.19 7,500 2.50 24.29
99-12-21 2.31 2.50 2.31 3,500 2.50 24.29
99-12-20 2.63 2.75 2.31 13,200 2.38 23.08
99-12-17 2.75 2.94 2.69 7,700 2.69 26.12
99-12-16 2.41 2.94 2.38 17,800 2.94 28.55
99-12-15 2.38 2.50 2.25 15,000 2.38 23.08
99-12-14 2.31 2.50 2.25 10,000 2.44 23.69
Date Open High Low Vol Cls adjCls
99-12-13 2.25 2.50 2.13 6,400 2.38 23.08
99-12-10 2.41 2.50 2.25 8,800 2.38 23.08
99-12-09 2.28 2.50 2.13 8,200 2.50 24.29
99-12-08 2.38 2.44 1.75 11,500 2.25 21.87
99-12-07 2.31 2.50 2.25 3,700 2.25 21.87
99-12-06 2.34 2.50 2.25 2,200 2.38 23.08
99-12-03 2.58 2.75 2.19 20,600 2.38 23.08
99-12-02 2.19 2.50 2.03 287,700 2.50 24.29
99-12-01 2.16 2.25 2.06 3,200 2.06 20.04
Date Open High Low Vol Cls adjCls
99-11-30 2.06 2.25 2.06 5,200 2.06 20.04
99-11-29 2.44 2.50 2.19 10,800 2.19 21.26
99-11-26 2.50 2.56 2.31 10,000 2.50 24.29
99-11-24 2.78 2.80 2.34 7,800 2.38 23.08
99-11-23 2.94 2.94 2.75 21,000 2.75 26.72
99-11-22 2.66 2.94 2.63 30,000 2.81 27.33
99-11-19 2.44 2.69 2.44 31,800 2.50 24.29
99-11-18 2.13 2.56 2.13 68,500 2.44 23.69
99-11-17 1.88 2.00 1.75 7,600 2.00 19.44
Date Open High Low Vol Cls adjCls
99-11-16 1.75 1.94 1.75 3,900 1.75 17.01
99-11-15 1.56 1.94 1.38 8,100 1.88 18.22
99-11-12 1.88 1.94 1.63 6,900 1.81 17.61
99-11-11 1.88 1.88 1.75 7,400 1.88 18.22
99-11-10 1.78 1.81 1.69 7,100 1.69 16.40
99-11-09 1.88 1.88 1.75 2,800 1.75 17.01
99-11-08 1.91 1.94 1.75 4,100 1.75 17.01
99-11-05 1.81 1.88 1.63 2,000 1.88 18.22
99-11-04 1.81 1.88 1.63 7,000 1.63 15.79
Date Open High Low Vol Cls adjCls
99-11-03 1.81 1.81 1.69 1,800 1.81 17.61
99-11-02 1.72 1.75 1.63 1,400 1.63 15.79
99-11-01 1.66 1.75 1.63 2,500 1.75 17.01
99-10-29 1.69 1.72 1.59 7,000 1.69 16.40
99-10-28 1.81 1.81 1.59 4,700 1.59 15.49
99-10-27 2.00 2.00 1.75 5,200 1.75 17.01
99-10-26 1.88 2.00 1.88 2,900 1.88 18.22
99-10-25 1.81 1.94 1.75 3,900 1.88 18.22
99-10-22 1.88 2.06 1.63 4,400 1.69 16.40
Date Open High Low Vol Cls adjCls
99-10-21 1.94 2.00 1.88 4,600 1.94 18.83
99-10-20 1.97 2.00 1.88 3,400 1.94 18.83
99-10-19 1.88 2.00 1.81 4,500 1.94 18.83
99-10-18 1.91 2.00 1.81 5,500 1.94 18.83
99-10-15 1.84 1.88 1.81 1,300 1.81 17.61
99-10-14 1.88 2.00 1.75 4,100 1.88 18.22
99-10-13 1.72 1.88 1.63 2,700 1.75 17.01
99-10-12 1.88 1.97 1.56 10,700 1.56 15.18
99-10-11 1.97 2.19 1.75 3,600 1.84 17.92
Date Open High Low Vol Cls adjCls
99-10-08 2.34 2.44 1.75 8,600 1.88 18.22
99-10-07 2.38 2.38 2.19 2,600 2.25 21.87
99-10-06 2.38 2.50 2.38 400 2.38 23.08
99-10-05 2.44 2.50 2.38 100 2.50 24.29
99-10-04 2.50 2.63 2.44 800 2.44 23.69
99-10-01 2.25 2.63 2.25 2,100 2.50 24.29
99-09-30 2.63 2.75 2.19 3,200 2.25 21.87
99-09-29 2.50 2.75 2.50 6,100 2.63 25.51
99-09-28 2.28 2.44 2.28 2,100 2.44 23.69
Date Open High Low Vol Cls adjCls
99-09-27 2.47 2.47 2.00 14,400 2.25 21.87
99-09-24 2.44 2.63 2.44 1,300 2.50 24.29
99-09-23 2.75 2.75 2.44 5,900 2.44 23.69
99-09-22 2.56 2.63 2.50 1,000 2.56 24.90
99-09-21 2.81 2.81 2.63 700 2.69 26.12
99-09-20 2.78 2.81 2.75 300 2.75 26.72
99-09-17 2.75 2.88 2.63 2,200 2.75 26.72
99-09-16 2.69 2.75 2.63 600 2.75 26.72
99-09-15 2.88 2.88 2.63 1,900 2.63 25.51
Date Open High Low Vol Cls adjCls
99-09-14 2.88 2.88 2.81 600 2.81 27.33
99-09-13 2.88 2.94 2.88 1,100 2.88 27.94
99-09-10 2.88 2.94 2.81 500 2.81 27.33
99-09-09 2.81 2.94 2.81 1,600 2.94 28.55
99-09-08 2.94 2.94 2.81 2,400 2.88 27.94
99-09-07 2.88 3.06 2.81 2,000 2.94 28.55
99-09-03 2.78 2.88 2.75 3,200 2.88 27.94
99-09-02 2.63 2.75 2.56 2,400 2.56 24.90
99-09-01 2.50 2.50 2.38 1,500 2.50 24.29
Date Open High Low Vol Cls adjCls
99-08-31 2.56 2.59 2.25 3,400 2.38 23.08
99-08-30 2.59 2.59 2.56 400 2.56 24.90
99-08-27 2.75 2.75 2.56 2,500 2.63 25.51
99-08-26 2.75 2.81 2.63 8,100 2.81 27.33
99-08-25 2.75 2.81 2.75 5,400 2.81 27.33
99-08-24 2.78 2.81 2.75 1,800 2.75 26.72
99-08-23 2.75 2.88 2.75 3,300 2.75 26.72
99-08-20 2.88 2.94 2.75 3,800 2.75 26.72
99-08-19 2.84 2.94 2.81 3,600 2.81 27.33
Date Open High Low Vol Cls adjCls
99-08-18 2.75 2.94 2.75 4,800 2.94 28.55
99-08-17 3.00 3.00 2.63 4,100 2.63 25.51
99-08-16 3.06 3.06 2.88 4,900 3.00 29.15
99-08-13 3.13 3.25 3.00 1,200 3.00 29.15
99-08-12 3.19 3.38 3.13 3,600 3.25 31.58
99-08-11 3.25 3.25 3.13 600 3.19 30.98
99-08-10 3.25 3.38 3.13 2,800 3.19 30.98
99-08-09 3.19 3.25 3.00 5,000 3.25 31.58
99-08-06 3.19 3.19 3.06 51,600 3.13 30.37
Date Open High Low Vol Cls adjCls
99-08-05 3.19 3.38 3.13 15,800 3.19 30.98
99-08-04 3.25 3.38 3.13 2,100 3.19 30.98
99-08-03 3.20 3.38 3.13 2,500 3.25 31.58
99-08-02 3.06 3.25 3.06 2,400 3.19 30.98
99-07-30 3.19 3.19 3.06 4,000 3.13 30.37
99-07-29 3.25 3.25 3.06 2,800 3.06 29.76
99-07-28 2.81 3.31 2.63 9,900 3.25 31.58
99-07-27 3.22 3.25 2.31 11,100 2.31 22.47
99-07-26 3.09 3.13 2.81 2,700 3.00 29.15