Kaman Corporation (KAMN)

37.39
-0.21 (-0.56%)
Exchange
NYQ
Day Range
37.16 - 37.57
52 Week Range
37.16 - 43.49
Open
37.25
Avg. Vol
96,748
Market Cap
1.02B
Short ratio
21.56
PE ratio
16.30
PEG Ratio
1.34
Earnings Share
2.30

Kaman Corporation (KAMN) Historicals

Date Open High Low Vol Cls adjCls
15-09-03 38.01 38.32 37.65 92,800 37.67 37.67
15-09-02 38.24 38.35 37.80 69,400 37.95 37.95
15-09-01 38.19 38.49 37.66 137,500 37.91 37.91
15-08-31 38.61 38.97 38.35 89,200 38.83 38.83
15-08-28 38.48 39.04 38.48 104,100 38.72 38.72
15-08-27 39.00 39.01 38.28 67,200 38.71 38.71
15-08-26 38.29 38.39 37.38 131,400 38.23 38.23
15-08-25 39.43 39.43 37.45 139,800 37.59 37.59
15-08-24 38.01 39.19 37.84 141,400 38.12 38.12
Date Open High Low Vol Cls adjCls
15-08-21 38.45 39.41 38.45 128,200 39.03 39.03
15-08-20 39.01 39.44 39.00 89,000 39.31 39.31
15-08-19 39.41 39.64 39.05 51,600 39.36 39.36
15-08-18 39.75 39.88 39.47 55,200 39.56 39.56
15-08-17 39.55 40.09 39.37 50,600 39.94 39.94
15-08-14 39.43 39.89 39.39 45,500 39.78 39.78
15-08-13 39.51 39.79 39.26 106,100 39.53 39.53
15-08-12 39.61 39.91 39.29 132,000 39.67 39.67
15-08-11 39.96 40.01 39.45 76,500 39.72 39.72
Date Open High Low Vol Cls adjCls
15-08-10 39.52 40.33 39.52 87,900 40.15 40.15
15-08-07 39.47 39.76 39.23 80,700 39.57 39.57
15-08-06 39.26 39.74 39.06 94,100 39.58 39.58
15-08-05 39.44 39.57 39.05 99,600 39.26 39.26
15-08-04 39.18 39.68 38.99 76,800 39.17 39.17
15-08-03 39.37 39.64 38.47 146,500 39.28 39.28
15-07-31 39.75 39.81 39.33 256,800 39.47 39.47
15-07-30 40.00 40.10 39.42 76,500 40.01 40.01
15-07-29 39.87 40.22 39.79 55,600 40.04 40.04
Date Open High Low Vol Cls adjCls
15-07-28 40.24 40.24 39.58 85,700 39.81 39.81
15-07-27 39.91 40.08 39.55 59,500 40.07 40.07
15-07-24 40.47 40.48 39.99 94,600 40.23 40.23
15-07-23 41.04 41.20 40.45 85,900 40.52 40.52
15-07-22 40.93 41.00 40.70 66,400 40.96 40.96
15-07-21 41.70 41.70 40.56 82,700 40.91 40.91
15-07-20 41.70 41.70 41.03 108,100 41.40 41.40
15-07-17 41.72 41.89 41.43 53,400 41.48 41.48
15-07-16 41.76 41.99 41.69 55,800 41.77 41.77
Date Open High Low Vol Cls adjCls
15-07-15 41.89 41.92 41.44 73,300 41.60 41.60
15-07-14 41.83 42.16 41.69 71,100 41.91 41.91
15-07-13 42.01 42.17 41.63 82,100 41.83 41.83
15-07-10 41.87 42.06 41.68 86,900 41.76 41.76
15-07-09 42.09 42.20 41.42 149,000 41.43 41.43
15-07-08 41.78 42.00 41.42 136,900 41.50 41.50
15-07-07 42.16 42.29 41.18 102,700 42.01 42.01
15-07-06 41.83 42.25 41.70 62,500 42.14 42.14
15-07-02 42.46 42.48 41.91 64,500 42.06 42.06
Date Open High Low Vol Cls adjCls
15-07-01 42.40 42.68 41.94 100,400 42.33 42.33
15-06-30 42.24 42.38 41.90 147,000 41.94 41.94
15-06-29 42.77 42.86 41.79 138,600 41.81 41.81
15-06-26 42.89 43.47 42.52 314,100 42.95 42.95
15-06-25 42.75 42.77 42.26 110,200 42.73 42.73
15-06-24 42.76 43.00 42.31 59,000 42.58 42.58
15-06-23 42.78 43.09 42.57 92,100 42.75 42.75
15-06-22 42.93 43.27 42.46 69,700 42.85 42.85
15-06-19 42.95 43.15 42.80 165,300 42.83 42.83
Date Open High Low Vol Cls adjCls
15-06-18 42.68 43.36 42.35 86,600 43.06 43.06
15-06-17 43.01 43.08 42.35 83,300 42.65 42.65
15-06-16 42.18 42.95 42.18 71,400 42.81 42.81
15-06-15 42.40 42.49 41.84 72,400 42.35 42.35
15-06-12 42.91 43.28 42.63 68,300 42.75 42.75
15-06-11 43.11 43.39 42.75 36,700 43.33 43.15
15-06-10 42.62 43.18 42.62 103,900 43.00 42.82
15-06-09 42.45 42.86 42.19 46,800 42.47 42.29
15-06-08 42.61 42.68 42.29 36,600 42.49 42.31
Date Open High Low Vol Cls adjCls
15-06-05 42.39 42.67 41.99 83,700 42.65 42.47
15-06-04 42.71 42.71 42.26 43,100 42.49 42.31
15-06-03 42.88 43.31 42.74 77,000 42.97 42.79
15-06-02 42.31 43.18 42.31 79,500 42.66 42.48
15-06-01 42.41 42.85 41.90 78,700 42.57 42.39
15-05-29 42.72 42.96 41.87 108,900 42.36 42.18
15-05-28 42.95 42.95 42.47 72,800 42.86 42.68
15-05-27 42.59 43.13 42.50 42,600 43.02 42.84
15-05-26 42.84 42.84 42.52 79,800 42.58 42.40
Date Open High Low Vol Cls adjCls
15-05-22 43.02 43.09 42.53 87,100 42.88 42.70
15-05-21 42.57 43.22 42.57 65,100 42.98 42.80
15-05-20 42.66 42.93 42.59 48,300 42.71 42.53
15-05-19 42.80 42.92 42.53 52,200 42.70 42.52
15-05-18 42.60 42.99 42.50 88,800 42.88 42.70
15-05-15 42.91 42.91 42.42 47,900 42.64 42.46
15-05-14 42.54 43.00 42.47 85,300 42.89 42.71
15-05-13 42.35 42.58 42.24 50,700 42.45 42.27
15-05-12 42.12 42.49 41.58 56,800 42.29 42.11
Date Open High Low Vol Cls adjCls
15-05-11 42.04 42.57 41.90 108,900 42.31 42.13
15-05-08 42.08 42.40 41.71 85,800 42.18 42.00
15-05-07 41.78 41.93 41.65 46,000 41.77 41.60
15-05-06 41.78 42.03 41.40 90,300 41.97 41.80
15-05-05 42.00 42.31 41.66 109,900 41.69 41.52
15-05-04 41.70 42.40 41.70 81,800 41.95 41.78
15-05-01 41.87 41.87 41.00 94,800 41.53 41.36
15-04-30 42.22 42.45 41.44 499,000 41.71 41.54
15-04-29 42.02 42.22 41.58 79,500 41.64 41.47
Date Open High Low Vol Cls adjCls
15-04-28 41.85 42.18 41.52 64,500 42.14 41.96
15-04-27 41.93 42.20 41.37 52,600 41.78 41.61
15-04-24 41.86 41.90 41.42 47,600 41.75 41.58
15-04-23 41.78 42.07 41.69 57,300 41.88 41.71
15-04-22 41.59 41.99 41.26 59,500 41.82 41.65
15-04-21 41.90 41.96 41.54 90,600 41.69 41.52
15-04-20 41.51 42.23 41.51 81,900 41.86 41.69
15-04-17 41.77 41.77 41.00 66,800 41.24 41.07
15-04-16 42.28 42.48 41.89 37,100 42.03 41.86
Date Open High Low Vol Cls adjCls
15-04-15 42.47 42.58 42.09 69,900 42.22 42.04
15-04-14 42.20 42.63 41.92 82,400 42.43 42.25
15-04-13 41.99 42.33 41.94 28,600 42.13 41.95
15-04-10 41.87 42.03 41.54 109,400 41.96 41.79
15-04-09 42.33 42.33 41.51 117,800 41.62 41.45
15-04-08 42.10 42.53 41.93 76,200 42.19 42.01
15-04-07 42.25 42.55 41.97 64,000 42.03 41.86
15-04-06 42.18 42.72 42.00 172,100 42.35 42.17
15-04-02 42.24 42.72 42.10 71,600 42.31 42.13
Date Open High Low Vol Cls adjCls
15-04-01 42.29 42.58 42.05 62,500 42.34 42.16
15-03-31 42.26 42.69 41.91 118,500 42.43 42.25
15-03-30 42.39 42.82 42.22 95,800 42.26 42.08
15-03-27 42.12 42.43 41.70 59,400 42.21 42.03
15-03-26 41.86 42.35 41.72 48,400 42.15 41.97
15-03-25 42.54 42.75 41.89 74,300 41.92 41.75
15-03-24 42.38 42.75 42.15 58,100 42.60 42.42
15-03-23 42.11 42.50 42.00 64,400 42.45 42.27
15-03-20 42.13 42.50 41.95 325,300 42.23 42.05
Date Open High Low Vol Cls adjCls
15-03-19 42.00 42.13 41.78 38,700 42.00 41.83
15-03-18 41.86 42.40 41.85 92,800 42.21 42.03
15-03-17 41.40 42.06 41.40 109,000 41.92 41.75
15-03-16 41.89 42.27 41.49 136,500 41.69 41.52
15-03-13 41.71 41.85 40.92 71,900 41.62 41.45
15-03-12 41.58 42.10 41.43 100,100 41.85 41.50
15-03-11 40.84 41.32 40.42 93,300 41.24 40.89
15-03-10 40.87 41.17 40.46 114,500 40.75 40.41
15-03-09 41.26 41.51 40.97 85,800 41.23 40.88
Date Open High Low Vol Cls adjCls
15-03-06 41.19 41.80 41.00 88,600 41.10 40.75
15-03-05 41.30 41.79 41.11 122,900 41.57 41.22
15-03-04 41.73 41.82 41.26 56,600 41.34 40.99
15-03-03 42.00 42.19 41.50 99,300 41.97 41.62
15-03-02 41.50 42.25 41.29 131,700 42.04 41.69
15-02-27 41.25 41.73 41.07 140,100 41.50 41.15
15-02-26 41.02 41.63 40.91 67,900 41.27 40.92
15-02-25 40.71 41.40 40.54 114,500 41.17 40.82
15-02-24 39.72 40.88 39.40 247,900 40.76 40.42
Date Open High Low Vol Cls adjCls
15-02-23 39.61 39.66 38.89 109,000 39.03 38.70
15-02-20 39.19 39.64 39.00 85,000 39.55 39.22
15-02-19 39.42 39.82 39.22 57,400 39.46 39.13
15-02-18 39.71 39.73 39.38 66,500 39.50 39.17
15-02-17 39.57 39.73 39.25 47,200 39.66 39.33
15-02-13 39.51 39.86 39.17 93,900 39.54 39.21
15-02-12 39.44 39.73 39.29 53,600 39.54 39.21
15-02-11 39.11 39.52 38.74 85,400 39.30 38.97
15-02-10 39.81 39.81 38.80 119,700 39.29 38.96
Date Open High Low Vol Cls adjCls
15-02-09 39.62 39.98 39.36 121,100 39.50 39.17
15-02-06 39.40 39.83 39.24 92,800 39.75 39.41
15-02-05 39.19 39.69 39.00 72,000 39.42 39.09
15-02-04 39.23 39.47 38.67 61,400 38.84 38.51
15-02-03 38.67 39.76 38.60 106,100 39.52 39.19
15-02-02 38.05 38.67 37.96 136,500 38.38 38.06
15-01-30 38.60 39.04 37.96 90,300 38.02 37.70
15-01-29 38.24 39.02 38.08 155,900 38.96 38.63
15-01-28 38.61 38.62 37.67 102,900 38.05 37.73
Date Open High Low Vol Cls adjCls
15-01-27 38.45 38.84 38.18 49,300 38.33 38.01
15-01-26 38.69 38.99 38.15 55,300 38.82 38.49
15-01-23 38.79 39.15 38.39 76,200 38.73 38.40
15-01-22 38.31 38.98 37.82 59,000 38.83 38.50
15-01-21 37.87 38.35 37.71 59,300 37.98 37.66
15-01-20 38.52 38.60 37.77 51,800 38.07 37.75
15-01-16 37.66 38.47 37.66 64,800 38.40 38.08
15-01-15 38.63 38.68 37.54 129,900 37.88 37.56
15-01-14 37.86 38.74 37.86 42,100 38.41 38.09
Date Open High Low Vol Cls adjCls
15-01-13 38.45 38.56 37.65 122,400 38.32 38.00
15-01-12 38.20 38.50 37.76 162,000 38.01 37.69
15-01-09 38.71 38.79 38.20 67,800 38.29 37.97
15-01-08 38.58 38.99 38.38 68,500 38.76 38.43
15-01-07 38.53 38.53 37.76 71,800 38.20 37.88
15-01-06 38.82 38.89 37.67 74,000 38.15 37.83
15-01-05 39.50 39.52 38.48 66,300 38.87 38.54
15-01-02 40.26 40.26 38.96 74,900 39.65 39.32
14-12-31 40.49 40.60 40.02 54,200 40.09 39.75
Date Open High Low Vol Cls adjCls
14-12-30 40.52 40.67 40.27 31,000 40.30 39.96
14-12-29 40.53 40.95 40.43 46,100 40.61 40.27
14-12-26 40.31 40.59 40.18 45,100 40.40 40.06
14-12-24 40.52 40.62 39.90 43,500 40.17 39.83
14-12-23 40.26 40.58 39.82 47,100 40.31 39.97
14-12-22 39.75 40.30 39.65 66,800 39.82 39.48
14-12-19 39.30 39.55 38.96 217,000 39.53 39.20
14-12-18 39.08 39.68 38.53 87,100 39.33 39.00
14-12-17 38.07 38.71 37.52 95,100 38.68 38.35
Date Open High Low Vol Cls adjCls
14-12-16 37.74 38.44 37.43 84,700 37.87 37.55
14-12-15 38.50 38.55 37.63 92,700 37.73 37.41
14-12-12 38.26 38.61 37.99 122,200 38.21 37.89
14-12-11 39.17 39.71 38.82 52,400 38.91 38.42
14-12-10 39.67 39.83 38.85 82,200 39.04 38.55
14-12-09 38.74 40.03 38.66 86,500 39.85 39.35
14-12-08 39.59 40.00 38.86 77,600 38.97 38.48
14-12-05 39.39 40.22 39.38 73,300 39.70 39.20
14-12-04 39.76 39.93 39.34 115,800 39.41 38.92
Date Open High Low Vol Cls adjCls
14-12-03 39.08 40.01 38.95 145,900 39.70 39.20
14-12-02 39.05 39.39 38.68 93,500 38.97 38.48
14-12-01 39.36 39.36 38.77 112,400 38.89 38.40
14-11-28 40.17 40.20 39.28 48,000 39.34 38.85
14-11-26 40.07 40.47 39.99 215,000 40.12 39.62
14-11-25 40.15 40.25 39.82 49,700 40.06 39.56
14-11-24 39.94 40.44 39.94 89,000 39.98 39.48
14-11-21 40.02 40.45 39.66 73,200 39.89 39.39
14-11-20 39.81 39.98 39.65 125,000 39.86 39.36
Date Open High Low Vol Cls adjCls
14-11-19 40.50 40.50 39.50 163,800 39.83 39.33
14-11-18 40.45 40.76 40.12 67,700 40.47 39.96
14-11-17 40.75 40.93 40.29 64,000 40.38 39.87
14-11-14 41.21 41.35 40.84 81,800 40.86 40.35
14-11-13 41.48 41.74 41.05 71,300 41.13 40.62
14-11-12 40.88 41.69 40.80 101,200 41.52 41.00
14-11-11 41.56 41.56 40.74 101,700 40.96 40.45
14-11-10 41.46 41.55 41.19 77,500 41.44 40.92
14-11-07 40.87 41.38 40.36 109,200 41.25 40.73
Date Open High Low Vol Cls adjCls
14-11-06 40.70 40.97 40.42 84,800 40.84 40.33
14-11-05 41.06 41.06 40.44 129,000 40.58 40.07
14-11-04 39.88 41.42 39.88 259,600 40.93 40.42
14-11-03 43.14 43.15 42.29 1,001,800 42.56 42.03
14-10-31 43.49 43.49 42.69 199,300 43.06 42.52
14-10-30 42.14 42.92 42.08 92,200 42.65 42.12
14-10-29 42.22 42.62 41.77 47,100 42.18 41.65
14-10-28 41.50 42.44 41.13 118,200 42.28 41.75
14-10-27 40.70 41.35 40.40 73,500 41.11 40.60
Date Open High Low Vol Cls adjCls
14-10-24 40.87 40.90 40.49 40,800 40.83 40.32
14-10-23 40.46 41.00 40.23 66,200 40.73 40.22
14-10-22 40.71 40.96 40.01 61,700 40.15 39.65
14-10-21 39.80 40.60 39.60 45,600 40.54 40.03
14-10-20 39.31 39.72 39.28 59,700 39.50 39.01
14-10-17 40.28 40.33 39.34 91,100 39.36 38.87
14-10-16 39.31 40.27 39.27 88,400 39.81 39.31
14-10-15 38.65 39.94 38.14 107,000 39.72 39.22
14-10-14 39.29 39.43 38.79 199,300 39.00 38.51
Date Open High Low Vol Cls adjCls
14-10-13 39.02 39.38 38.83 117,800 39.02 38.53
14-10-10 39.14 39.60 38.92 209,800 39.04 38.55
14-10-09 39.98 39.98 39.18 104,200 39.34 38.85
14-10-08 38.96 40.13 38.95 123,700 40.00 39.50
14-10-07 39.36 39.44 38.96 74,600 39.09 38.60
14-10-06 39.50 39.79 39.17 62,300 39.48 38.99
14-10-03 39.76 39.76 39.25 60,400 39.47 38.98
14-10-02 38.65 39.56 38.65 69,700 39.33 38.84
14-10-01 39.33 39.33 38.62 96,500 38.79 38.30
Date Open High Low Vol Cls adjCls
14-09-30 39.53 39.61 39.15 125,200 39.30 38.81
14-09-29 39.42 39.76 39.25 40,200 39.57 39.07
14-09-26 39.55 39.88 39.45 50,100 39.70 39.20
14-09-25 40.05 40.15 39.40 75,800 39.53 39.04
14-09-24 39.62 40.11 39.50 98,700 40.06 39.56
14-09-23 39.22 39.62 39.22 106,600 39.52 39.03
14-09-22 39.81 39.88 39.47 77,500 39.52 39.03
14-09-19 40.72 40.73 39.90 210,800 39.95 39.45
14-09-18 40.59 40.91 40.31 166,700 40.67 40.16
Date Open High Low Vol Cls adjCls
14-09-17 40.39 40.71 40.24 113,300 40.56 40.05
14-09-16 39.91 40.47 39.85 72,700 40.30 39.80
14-09-15 40.38 40.38 39.73 47,200 40.08 39.58
14-09-12 40.62 40.69 40.07 65,100 40.28 39.78
14-09-11 40.25 40.81 40.25 46,600 40.67 40.00
14-09-10 40.31 40.47 40.03 41,400 40.31 39.65
14-09-09 40.63 40.63 40.11 49,500 40.36 39.70
14-09-08 40.87 40.96 40.42 54,400 40.78 40.11
14-09-05 40.78 41.21 40.64 59,900 41.02 40.35
Date Open High Low Vol Cls adjCls
14-09-04 40.92 41.43 40.85 91,400 40.96 40.29
14-09-03 41.01 41.13 40.73 125,400 40.95 40.28
14-09-02 40.84 41.07 40.59 42,600 40.94 40.27
14-08-29 40.61 40.82 40.00 35,100 40.66 39.99
14-08-28 40.70 40.91 40.54 34,300 40.61 39.94
14-08-27 41.11 41.20 40.58 35,600 40.94 40.27
14-08-26 40.99 41.29 40.65 42,400 41.19 40.51
14-08-25 41.05 41.18 40.61 55,200 40.88 40.21
14-08-22 40.95 41.18 40.49 71,400 40.82 40.15
Date Open High Low Vol Cls adjCls
14-08-21 40.84 41.16 40.38 57,500 40.97 40.30
14-08-20 41.06 41.34 40.62 46,300 40.81 40.14
14-08-19 41.39 41.57 41.10 36,200 41.24 40.56
14-08-18 40.69 41.49 40.61 71,300 41.32 40.64
14-08-15 41.35 41.36 40.12 81,100 40.48 39.82
14-08-14 40.65 41.14 40.50 41,000 40.92 40.25
14-08-13 40.44 40.93 40.44 53,600 40.62 39.95
14-08-12 40.51 40.77 40.23 40,900 40.42 39.76
14-08-11 40.88 41.38 40.60 61,200 40.73 40.06
Date Open High Low Vol Cls adjCls
14-08-08 39.81 40.70 39.79 98,600 40.60 39.93
14-08-07 39.30 39.65 39.19 60,600 39.53 38.88
14-08-06 39.24 39.64 39.11 76,300 39.28 38.64
14-08-05 39.58 39.87 38.62 155,300 39.58 38.93
14-08-04 39.85 40.14 39.38 85,300 39.95 39.29
14-08-01 40.05 40.28 39.46 64,900 39.87 39.22
14-07-31 40.34 40.62 40.00 83,500 40.01 39.35
14-07-30 40.91 40.91 40.50 50,500 40.79 40.12
14-07-29 40.95 41.17 40.57 43,400 40.66 39.99
Date Open High Low Vol Cls adjCls
14-07-28 41.12 41.32 40.67 46,600 40.97 40.30
14-07-25 41.05 41.25 40.90 63,300 41.09 40.42
14-07-24 41.67 41.77 41.19 58,900 41.41 40.73
14-07-23 41.86 41.91 41.48 50,600 41.62 40.94
14-07-22 41.91 42.25 41.76 49,100 41.90 41.21
14-07-21 41.67 41.98 41.38 76,700 41.78 41.09
14-07-18 41.56 42.21 41.51 112,300 41.86 41.17
14-07-17 41.97 42.47 41.58 106,700 41.68 41.00
14-07-16 42.50 42.68 42.07 102,100 42.22 41.53
Date Open High Low Vol Cls adjCls
14-07-15 42.73 42.96 42.05 79,300 42.29 41.60
14-07-14 42.37 42.74 42.29 151,400 42.62 41.92
14-07-11 42.11 42.43 41.76 106,000 42.04 41.35
14-07-10 41.63 42.61 41.53 135,800 42.20 41.51
14-07-09 42.59 42.83 42.35 60,100 42.45 41.75
14-07-08 42.42 42.78 42.19 112,700 42.54 41.84
14-07-07 43.11 43.42 42.44 66,600 42.54 41.84
14-07-03 43.02 43.42 43.00 36,200 43.30 42.59
14-07-02 42.93 43.02 42.64 63,700 42.85 42.15
Date Open High Low Vol Cls adjCls
14-07-01 42.72 43.47 42.61 152,400 43.14 42.43
14-06-30 42.68 42.95 42.20 95,900 42.73 42.03
14-06-27 41.93 42.91 41.93 167,200 42.87 42.17
14-06-26 42.22 42.60 41.97 82,100 42.24 41.55
14-06-25 41.57 42.30 41.57 102,000 42.28 41.59
14-06-24 41.80 42.45 41.61 79,500 41.75 41.07
14-06-23 42.23 42.23 41.74 100,600 41.99 41.30
14-06-20 42.67 42.79 41.85 372,100 42.39 41.69
14-06-19 42.80 42.89 42.57 101,900 42.79 42.09
Date Open High Low Vol Cls adjCls
14-06-18 42.39 42.87 41.94 55,400 42.84 42.14
14-06-17 42.20 42.71 42.00 66,000 42.45 41.75
14-06-16 42.20 42.50 41.87 44,500 42.34 41.65
14-06-13 42.77 42.77 42.03 62,300 42.34 41.65
14-06-12 43.24 43.24 42.48 104,400 42.81 41.95
14-06-11 43.63 43.71 43.23 74,000 43.40 42.53
14-06-10 44.11 44.11 43.43 50,800 43.90 43.02
14-06-09 43.99 44.60 43.96 119,700 44.11 43.22
14-06-06 43.88 44.15 43.81 91,900 44.03 43.15
Date Open High Low Vol Cls adjCls
14-06-05 42.48 43.68 42.23 112,600 43.64 42.76
14-06-04 42.34 42.76 42.17 103,300 42.52 41.67
14-06-03 42.34 42.92 42.22 144,400 42.52 41.67
14-06-02 42.69 42.89 42.28 74,200 42.63 41.77
14-05-30 42.80 42.84 42.38 116,700 42.53 41.68
14-05-29 42.55 42.80 42.19 83,200 42.68 41.82
14-05-28 42.46 42.58 42.09 98,800 42.33 41.48
14-05-27 42.35 43.00 42.08 122,300 42.67 41.81
14-05-23 41.26 42.13 41.26 85,600 42.12 41.27
Date Open High Low Vol Cls adjCls
14-05-22 41.23 41.61 41.05 48,000 41.33 40.50
14-05-21 41.36 41.51 40.93 60,900 41.23 40.40
14-05-20 41.18 41.46 40.74 212,200 41.14 40.31
14-05-19 40.72 41.42 40.72 46,400 41.31 40.48
14-05-16 40.95 40.99 40.28 80,000 40.90 40.08
14-05-15 40.90 41.13 40.03 132,000 41.05 40.23
14-05-14 41.76 41.90 41.03 102,800 41.18 40.35
14-05-13 41.95 42.25 41.72 119,500 41.90 41.06
14-05-12 41.24 42.34 41.10 137,900 42.08 41.24
Date Open High Low Vol Cls adjCls
14-05-09 40.49 41.16 40.41 51,600 41.07 40.25
14-05-08 41.20 41.60 40.71 66,300 40.74 39.92
14-05-07 40.94 41.39 40.37 64,600 41.16 40.33
14-05-06 41.08 41.29 40.53 170,100 40.81 39.99
14-05-05 40.97 41.66 40.73 90,100 41.28 40.45
14-05-02 41.57 42.01 41.12 94,000 41.27 40.44
14-05-01 41.81 42.12 41.05 114,600 41.46 40.63
14-04-30 42.03 42.33 41.61 91,300 41.97 41.13
14-04-29 39.88 42.58 39.75 246,500 42.14 41.29
Date Open High Low Vol Cls adjCls
14-04-28 39.79 40.25 39.19 115,700 39.50 38.71
14-04-25 40.15 40.39 39.51 76,200 39.79 38.99
14-04-24 41.09 41.22 40.25 69,700 40.38 39.57
14-04-23 40.74 41.10 40.67 50,700 40.78 39.96
14-04-22 40.60 41.14 40.52 59,000 40.86 40.04
14-04-21 40.74 40.93 40.42 59,000 40.51 39.70
14-04-17 40.39 41.10 40.39 119,500 40.82 40.00
14-04-16 40.55 40.85 40.23 101,800 40.46 39.65
14-04-15 40.24 40.37 39.33 81,800 40.24 39.43
Date Open High Low Vol Cls adjCls
14-04-14 40.35 40.39 39.59 90,500 40.07 39.27
14-04-11 39.55 40.03 39.41 212,900 39.94 39.14
14-04-10 40.59 40.81 39.58 99,400 39.91 39.11
14-04-09 40.77 40.79 40.22 82,900 40.68 39.86
14-04-08 40.70 41.04 40.48 90,700 40.68 39.86
14-04-07 41.31 41.31 40.50 91,800 40.71 39.89
14-04-04 42.28 42.28 41.27 215,900 41.43 40.60
14-04-03 41.60 42.07 41.45 223,500 41.94 41.10
14-04-02 41.28 41.73 40.96 80,100 41.63 40.79
Date Open High Low Vol Cls adjCls
14-04-01 40.71 41.27 40.62 157,900 41.14 40.31
14-03-31 40.15 40.93 39.66 67,400 40.68 39.86
14-03-28 40.45 40.99 39.95 185,000 40.02 39.22
14-03-27 40.14 40.50 39.68 496,800 40.38 39.57
14-03-26 41.53 41.53 40.13 75,900 40.13 39.32
14-03-25 41.42 41.77 41.10 66,200 41.25 40.42
14-03-24 41.50 41.50 40.78 117,800 41.29 40.46
14-03-21 40.94 41.48 40.71 205,000 41.42 40.59
14-03-20 40.95 41.32 40.61 80,000 40.89 40.07
Date Open High Low Vol Cls adjCls
14-03-19 41.30 41.39 40.77 75,000 41.14 40.31
14-03-18 41.23 41.56 41.20 298,400 41.38 40.55
14-03-17 41.18 41.58 40.94 75,400 41.26 40.43
14-03-14 40.14 41.12 40.14 101,200 41.08 40.26
14-03-13 40.91 41.24 40.25 267,900 40.50 39.53
14-03-12 40.26 40.99 39.94 155,100 40.89 39.91
14-03-11 41.00 41.00 40.38 124,400 40.56 39.59
14-03-10 40.49 40.78 40.34 93,800 40.56 39.59
14-03-07 40.50 40.72 40.07 67,200 40.67 39.70
Date Open High Low Vol Cls adjCls
14-03-06 39.91 40.36 39.66 64,100 40.23 39.27
14-03-05 39.97 40.01 39.41 548,600 39.93 38.97
14-03-04 39.67 40.46 39.67 131,800 40.10 39.14
14-03-03 39.36 39.62 38.81 68,100 39.34 38.40
14-02-28 40.20 40.20 39.12 94,700 39.72 38.77
14-02-27 39.72 40.09 39.46 69,300 39.94 38.98
14-02-26 39.54 39.94 39.34 70,000 39.77 38.82
14-02-25 39.77 39.84 39.16 37,800 39.39 38.45
14-02-24 39.44 40.11 39.44 40,700 39.85 38.90
Date Open High Low Vol Cls adjCls
14-02-21 39.75 39.94 39.35 76,800 39.50 38.55
14-02-20 38.78 39.66 38.78 118,400 39.57 38.62
14-02-19 38.97 39.38 38.80 64,300 38.80 37.87
14-02-18 39.38 39.66 39.15 81,000 39.22 38.28
14-02-14 39.25 39.58 38.91 54,300 39.36 38.42
14-02-13 38.57 39.45 38.52 39,800 39.24 38.30
14-02-12 38.76 39.25 38.66 80,900 38.82 37.89
14-02-11 38.64 38.97 38.43 81,200 38.74 37.81
14-02-10 38.75 38.75 38.39 69,500 38.53 37.61
Date Open High Low Vol Cls adjCls
14-02-07 38.52 38.95 38.42 91,300 38.76 37.83
14-02-06 38.34 38.91 38.34 80,300 38.45 37.53
14-02-05 38.47 38.65 37.83 142,400 38.30 37.38
14-02-04 38.15 38.74 38.01 122,800 38.49 37.57
14-02-03 38.62 39.32 37.85 197,600 38.05 37.14
14-01-31 38.56 38.95 38.47 106,700 38.76 37.83
14-01-30 38.77 39.52 38.64 198,100 39.20 38.26
14-01-29 38.45 38.71 37.85 201,000 38.45 37.53
14-01-28 38.76 38.85 38.15 97,400 38.71 37.78
Date Open High Low Vol Cls adjCls
14-01-27 38.93 39.26 38.43 92,300 38.72 37.79
14-01-24 39.74 39.74 38.66 133,800 38.95 38.02
14-01-23 40.10 40.70 39.60 71,800 40.08 39.12
14-01-22 40.29 40.49 39.82 65,400 40.18 39.22
14-01-21 40.21 40.49 40.00 100,600 40.19 39.23
14-01-17 40.00 40.24 39.77 47,600 39.94 38.98
14-01-16 39.74 40.24 39.66 111,300 40.14 39.18
14-01-15 39.60 40.09 39.17 115,900 39.77 38.82
14-01-14 39.65 40.38 39.39 114,400 39.60 38.65
Date Open High Low Vol Cls adjCls
14-01-13 38.84 39.46 38.45 151,200 38.92 37.99
14-01-10 38.95 39.18 38.58 111,500 39.04 38.11
14-01-09 38.71 39.00 38.27 71,200 38.93 38.00
14-01-08 38.76 39.00 38.32 93,200 38.68 37.75
14-01-07 38.72 39.09 38.44 65,100 38.87 37.94
14-01-06 39.29 39.36 38.46 62,600 38.59 37.67
14-01-03 38.93 39.35 38.72 72,600 39.11 38.17
14-01-02 39.73 39.78 38.83 77,600 38.94 38.01
13-12-31 39.79 40.02 39.50 71,600 39.73 38.78
Date Open High Low Vol Cls adjCls
13-12-30 39.81 39.92 39.59 71,800 39.65 38.70
13-12-27 40.08 40.08 39.56 48,900 39.80 38.85
13-12-26 39.79 40.12 39.40 40,600 39.90 38.94
13-12-24 39.58 39.99 39.45 27,800 39.74 38.79
13-12-23 39.48 39.80 39.31 58,700 39.53 38.58
13-12-20 38.14 39.41 38.14 240,000 39.41 38.47
13-12-19 38.44 38.65 38.15 76,300 38.21 37.14
13-12-18 37.93 38.56 37.55 151,700 38.51 37.43
13-12-17 37.74 38.43 37.41 163,500 37.98 36.92
Date Open High Low Vol Cls adjCls
13-12-16 37.60 38.25 37.41 134,300 37.83 36.77
13-12-13 37.96 38.18 37.39 90,800 37.53 36.48
13-12-12 37.93 38.18 37.70 53,100 37.97 36.91
13-12-11 38.59 38.59 37.80 66,700 37.93 36.87
13-12-10 38.85 39.10 38.40 62,200 38.64 37.56
13-12-09 38.87 39.04 38.46 51,800 39.01 37.92
13-12-06 38.54 38.92 38.29 34,900 38.78 37.69
13-12-05 38.25 38.43 37.80 114,900 38.08 37.01
13-12-04 39.35 39.54 38.22 130,700 38.23 37.16
Date Open High Low Vol Cls adjCls
13-12-03 39.56 39.90 39.38 70,900 39.46 38.35
13-12-02 39.75 40.00 39.52 84,200 39.65 38.54
13-11-29 40.35 40.35 39.85 45,800 39.86 38.74
13-11-27 39.41 40.13 39.09 92,900 40.08 38.96
13-11-26 39.32 39.50 39.07 65,000 39.26 38.16
13-11-25 39.15 39.40 39.08 56,900 39.26 38.16
13-11-22 38.67 39.25 38.57 108,700 38.99 37.90
13-11-21 38.04 38.61 38.00 405,800 38.58 37.50
13-11-20 38.06 38.37 37.65 133,300 37.99 36.92
Date Open High Low Vol Cls adjCls
13-11-19 38.02 38.49 37.73 65,500 37.98 36.92
13-11-18 38.14 38.73 37.93 51,400 38.07 37.00
13-11-15 37.84 38.15 37.54 106,300 37.97 36.91
13-11-14 38.07 38.30 37.85 46,000 37.91 36.85
13-11-13 37.46 38.20 37.38 72,200 38.10 37.03
13-11-12 37.56 37.73 37.12 44,900 37.72 36.66
13-11-11 37.51 37.81 37.19 54,900 37.57 36.52
13-11-08 37.22 37.88 37.09 55,300 37.65 36.59
13-11-07 37.98 38.08 37.23 61,900 37.26 36.22
Date Open High Low Vol Cls adjCls
13-11-06 38.00 38.04 37.56 32,700 37.92 36.86
13-11-05 37.85 38.48 37.66 78,000 37.86 36.80
13-11-04 37.19 38.14 37.03 127,300 37.93 36.87
13-11-01 37.11 37.56 36.88 112,500 37.08 36.04
13-10-31 36.94 37.62 36.89 78,700 37.18 36.14
13-10-30 37.81 37.88 36.89 135,000 37.05 36.01
13-10-29 38.26 38.28 36.88 91,500 37.77 36.71
13-10-28 38.26 38.54 37.75 178,200 38.00 36.93
13-10-25 38.10 38.64 37.62 236,700 38.12 37.05
Date Open High Low Vol Cls adjCls
13-10-24 37.32 38.06 37.06 54,100 37.93 36.87
13-10-23 37.56 37.59 37.10 90,100 37.16 36.12
13-10-22 37.52 37.84 37.41 74,000 37.67 36.61
13-10-21 37.90 37.91 37.39 69,400 37.44 36.39
13-10-18 37.88 38.22 37.37 271,300 37.96 36.90
13-10-17 36.68 37.53 36.65 80,200 37.53 36.48
13-10-16 37.10 37.21 36.41 191,000 36.73 35.70
13-10-15 37.94 37.94 36.71 105,500 36.96 35.92
13-10-14 37.73 38.20 37.50 54,400 38.15 37.08
Date Open High Low Vol Cls adjCls
13-10-11 37.54 38.06 37.15 186,900 38.05 36.98
13-10-10 37.39 37.74 37.30 49,600 37.51 36.46
13-10-09 37.32 37.47 36.76 84,300 36.91 35.88
13-10-08 37.32 37.39 36.87 96,700 37.20 36.16
13-10-07 37.14 37.49 37.14 69,600 37.35 36.30
13-10-04 37.48 37.64 37.23 40,000 37.41 36.36
13-10-03 37.77 38.06 37.44 78,900 37.53 36.32
13-10-02 38.05 38.05 37.56 46,600 37.91 36.69
13-10-01 37.92 38.25 37.82 58,600 38.23 37.00
Date Open High Low Vol Cls adjCls
13-09-30 37.40 38.18 37.40 146,500 37.86 36.64
13-09-27 37.82 37.93 37.54 29,600 37.70 36.49
13-09-26 37.88 38.10 37.82 40,500 38.00 36.78
13-09-25 38.36 38.77 37.85 30,500 37.90 36.68
13-09-24 38.27 38.93 38.16 56,800 38.54 37.30
13-09-23 38.22 38.35 37.91 56,800 38.19 36.96
13-09-20 38.14 38.37 37.96 171,200 38.23 37.00
13-09-19 37.89 38.22 37.77 45,900 37.91 36.69
13-09-18 37.71 38.16 37.07 60,700 37.97 36.75
Date Open High Low Vol Cls adjCls
13-09-17 36.85 37.81 36.85 92,800 37.59 36.38
13-09-16 37.24 37.49 36.58 55,500 36.88 35.69
13-09-13 37.03 37.03 36.51 34,100 36.87 35.68
13-09-12 37.14 37.14 36.70 33,500 36.81 35.63
13-09-11 37.20 37.22 36.88 49,200 37.04 35.85
13-09-10 37.33 37.68 37.02 139,400 37.33 36.13
13-09-09 36.94 37.12 36.80 51,100 37.01 35.82
13-09-06 36.37 36.88 35.37 164,500 36.83 35.64
13-09-05 35.67 36.44 35.59 70,400 36.14 34.98
Date Open High Low Vol Cls adjCls
13-09-04 35.34 35.52 35.25 88,800 35.52 34.38
13-09-03 35.70 35.77 34.87 51,200 35.38 34.24
13-08-30 35.61 35.70 34.95 84,200 35.20 34.07
13-08-29 35.45 35.86 35.45 48,100 35.69 34.54
13-08-28 35.57 35.73 35.35 59,200 35.57 34.43
13-08-27 35.85 36.11 35.32 69,100 35.51 34.37
13-08-26 36.49 36.70 36.14 59,300 36.36 35.19
13-08-23 36.49 36.58 35.00 440,500 36.35 35.18
13-08-22 35.85 37.12 35.85 43,100 36.70 35.52
Date Open High Low Vol Cls adjCls
13-08-21 35.57 35.96 35.17 136,400 35.79 34.64
13-08-20 35.80 36.18 35.26 122,700 35.80 34.65
13-08-19 36.16 36.19 35.56 75,100 35.84 34.69
13-08-16 36.12 36.42 35.87 60,100 36.14 34.98
13-08-15 36.38 36.58 36.12 110,200 36.28 35.11
13-08-14 37.05 37.20 36.77 59,800 36.82 35.64
13-08-13 37.52 37.52 36.94 144,400 37.16 35.96
13-08-12 37.06 37.65 37.03 89,400 37.59 36.38
13-08-09 37.35 37.54 36.87 74,500 37.17 35.97
Date Open High Low Vol Cls adjCls
13-08-08 37.44 37.73 37.08 70,800 37.56 36.35
13-08-07 37.57 37.57 36.99 114,200 37.35 36.15
13-08-06 37.98 38.00 37.20 99,200 37.82 36.60
13-08-05 38.27 38.32 37.66 125,100 38.00 36.78
13-08-02 38.78 39.13 38.08 146,900 38.53 37.29
13-08-01 38.31 39.15 37.91 103,400 39.01 37.75
13-07-31 38.05 38.48 37.83 58,800 37.86 36.64
13-07-30 39.01 39.91 37.75 97,000 38.04 36.82
13-07-29 38.06 38.48 37.76 87,500 38.10 36.87
Date Open High Low Vol Cls adjCls
13-07-26 38.03 38.42 37.98 68,300 38.25 37.02
13-07-25 37.72 38.47 37.72 103,400 38.38 37.15
13-07-24 38.10 38.36 37.74 34,700 37.88 36.66
13-07-23 38.39 38.39 38.05 57,700 38.10 36.87
13-07-22 38.08 38.31 37.63 67,200 38.19 36.96
13-07-19 38.39 38.79 37.88 130,500 38.03 36.81
13-07-18 38.19 38.80 38.05 71,300 38.50 37.26
13-07-17 38.02 38.73 37.85 88,200 38.20 36.97
13-07-16 37.82 38.00 37.64 111,700 37.91 36.69
Date Open High Low Vol Cls adjCls
13-07-15 37.74 37.97 37.56 71,400 37.89 36.67
13-07-12 37.50 37.86 37.47 89,700 37.60 36.39
13-07-11 37.53 37.68 37.21 82,300 37.64 36.43
13-07-10 36.75 37.06 36.71 63,700 37.00 35.81
13-07-09 36.17 36.88 35.95 114,800 36.74 35.56
13-07-08 36.04 36.23 35.75 82,300 36.02 34.86
13-07-05 35.74 36.02 35.42 48,700 36.02 34.86
13-07-03 34.85 35.26 34.83 33,800 35.25 34.12
13-07-02 35.21 35.35 34.45 50,500 34.90 33.78
Date Open High Low Vol Cls adjCls
13-07-01 34.72 35.40 34.72 58,400 35.14 34.01
13-06-28 34.43 34.76 34.18 300,800 34.56 33.45
13-06-27 33.98 34.65 33.88 55,100 34.57 33.46
13-06-26 34.19 34.19 33.51 66,900 33.83 32.74
13-06-25 34.08 34.10 33.74 76,200 33.94 32.85
13-06-24 33.99 34.17 33.67 73,100 33.80 32.71
13-06-21 34.08 34.54 33.66 201,400 34.31 33.21
13-06-20 33.72 34.29 33.72 109,000 33.97 32.88
13-06-19 34.19 34.62 34.17 66,500 34.20 33.10
Date Open High Low Vol Cls adjCls
13-06-18 32.88 34.42 32.88 81,000 34.34 33.24
13-06-17 33.18 33.18 32.17 255,900 32.84 31.78
13-06-14 34.03 34.03 32.68 78,700 32.79 31.73
13-06-13 33.24 33.50 33.10 96,100 33.34 32.11
13-06-12 33.89 33.89 33.05 38,900 33.14 31.92
13-06-11 33.43 33.94 33.32 34,000 33.57 32.33
13-06-10 33.94 33.95 33.60 49,100 33.90 32.65
13-06-07 34.03 34.08 33.64 30,000 33.73 32.49
13-06-06 33.44 33.85 33.15 54,900 33.76 32.52
Date Open High Low Vol Cls adjCls
13-06-05 33.66 33.91 33.29 48,800 33.34 32.11
13-06-04 34.28 34.36 33.51 49,200 33.81 32.57
13-06-03 33.92 34.37 33.60 158,000 34.33 33.07
13-05-31 34.01 34.46 33.80 84,800 33.91 32.66
13-05-30 34.15 34.55 34.06 44,600 34.28 33.02
13-05-29 34.29 34.59 33.88 47,400 34.14 32.88
13-05-28 34.90 35.13 34.51 97,900 34.62 33.35
13-05-24 34.16 34.43 33.98 61,800 34.35 33.09
13-05-23 33.68 34.40 33.57 61,100 34.26 33.00
Date Open High Low Vol Cls adjCls
13-05-22 35.03 35.05 33.90 130,200 34.12 32.86
13-05-21 34.76 35.34 34.76 58,100 35.04 33.75
13-05-20 34.52 35.36 34.52 109,700 34.87 33.59
13-05-17 34.00 34.81 33.85 89,300 34.72 33.44
13-05-16 33.53 34.19 33.53 62,300 33.75 32.51
13-05-15 33.46 33.71 33.26 86,200 33.55 32.31
13-05-14 33.48 33.72 33.37 83,300 33.54 32.30
13-05-13 33.73 33.77 33.30 44,300 33.37 32.14
13-05-10 33.67 33.77 33.47 57,500 33.70 32.46
Date Open High Low Vol Cls adjCls
13-05-09 33.61 33.81 33.41 59,600 33.53 32.30
13-05-08 33.36 33.76 33.20 100,500 33.76 32.52
13-05-07 33.70 33.74 33.41 81,100 33.55 32.31
13-05-06 33.62 33.81 33.25 212,300 33.55 32.31
13-05-03 33.15 33.83 33.03 61,900 33.46 32.23
13-05-02 32.67 32.94 32.39 76,800 32.67 31.47
13-05-01 33.75 33.84 32.16 207,300 32.53 31.33
13-04-30 34.55 34.55 32.88 151,000 33.79 32.55
13-04-29 34.44 34.89 34.20 71,600 34.89 33.61
Date Open High Low Vol Cls adjCls
13-04-26 34.19 34.33 33.89 55,300 34.18 32.92
13-04-25 34.53 34.67 33.99 139,800 34.33 33.07
13-04-24 34.25 34.55 34.12 35,400 34.53 33.26
13-04-23 34.18 34.22 33.71 56,400 34.22 32.96
13-04-22 33.69 33.86 32.93 84,400 33.79 32.55
13-04-19 32.49 33.59 32.27 104,800 33.49 32.26
13-04-18 33.31 33.42 32.19 93,200 32.54 31.34
13-04-17 34.02 34.08 32.88 125,000 33.29 32.06
13-04-16 33.76 34.32 33.50 129,300 34.23 32.97
Date Open High Low Vol Cls adjCls
13-04-15 34.82 34.82 33.38 105,500 33.54 32.30
13-04-12 35.19 35.35 34.86 64,400 35.13 33.84
13-04-11 35.62 35.79 35.28 34,900 35.37 34.07
13-04-10 34.84 35.65 34.71 56,300 35.54 34.23
13-04-09 34.92 35.11 34.68 54,800 34.88 33.60
13-04-08 34.83 34.97 34.25 52,800 34.89 33.61
13-04-05 34.33 34.84 34.24 99,000 34.66 33.38
13-04-04 34.76 34.94 34.46 53,400 34.86 33.58
13-04-03 35.03 35.24 34.51 110,200 34.75 33.47
Date Open High Low Vol Cls adjCls
13-04-02 35.31 35.38 34.92 103,700 35.06 33.77
13-04-01 35.34 35.90 34.82 196,200 35.10 33.81
13-03-28 35.79 35.79 35.43 57,200 35.47 34.16
13-03-27 35.87 35.87 35.32 49,700 35.67 34.36
13-03-26 36.22 36.38 35.97 36,700 36.14 34.81
13-03-25 36.17 36.50 35.85 114,100 36.13 34.80
13-03-22 35.71 36.27 35.71 279,700 36.04 34.71
13-03-21 35.01 35.80 35.01 479,800 35.69 34.38
13-03-20 34.90 35.33 34.69 154,200 35.32 34.02
Date Open High Low Vol Cls adjCls
13-03-19 34.88 35.11 34.45 67,400 34.80 33.52
13-03-18 35.01 35.40 34.78 143,200 34.92 33.63
13-03-15 35.48 35.57 35.15 90,800 35.50 34.19
13-03-14 35.32 35.55 35.07 210,200 35.51 34.05
13-03-13 35.13 35.27 35.06 120,400 35.15 33.70
13-03-12 34.88 35.25 34.88 83,400 35.14 33.69
13-03-11 34.79 35.10 34.79 126,000 35.06 33.62
13-03-08 34.98 35.04 34.80 162,300 35.00 33.56
13-03-07 34.94 35.00 34.72 111,500 34.80 33.37
Date Open High Low Vol Cls adjCls
13-03-06 35.00 35.10 34.90 135,200 34.99 33.55
13-03-05 35.10 35.21 34.58 150,500 34.98 33.54
13-03-04 35.03 35.22 34.56 109,200 34.94 33.50
13-03-01 34.56 35.13 34.14 130,400 35.00 33.56
13-02-28 35.23 35.27 34.86 166,100 34.90 33.46
13-02-27 35.24 35.76 35.11 131,000 35.19 33.74
13-02-26 35.35 35.81 35.32 39,500 35.32 33.87
13-02-25 36.36 36.65 35.21 70,900 35.22 33.77
13-02-22 35.90 36.18 35.64 52,400 36.03 34.55
Date Open High Low Vol Cls adjCls
13-02-21 35.66 35.96 35.12 61,200 35.63 34.16
13-02-20 36.71 36.71 35.67 92,300 35.73 34.26
13-02-19 36.29 36.83 36.29 99,200 36.72 35.21
13-02-15 36.32 36.52 36.20 79,500 36.29 34.80
13-02-14 36.69 36.84 36.15 62,200 36.21 34.72
13-02-13 36.79 36.99 36.40 69,500 36.79 35.28
13-02-12 36.80 36.80 36.46 36,600 36.69 35.18
13-02-11 36.61 36.94 36.15 130,700 36.80 35.29
13-02-08 36.37 36.91 36.37 49,000 36.56 35.06
Date Open High Low Vol Cls adjCls
13-02-07 36.38 36.39 35.84 61,100 36.27 34.78
13-02-06 36.12 36.57 35.94 59,900 36.49 34.99
13-02-05 35.69 36.58 35.58 71,700 36.42 34.92
13-02-04 36.00 36.26 35.29 153,000 35.58 34.12
13-02-01 36.40 36.79 36.13 144,600 36.21 34.72
13-01-31 36.65 36.95 36.10 243,300 36.34 34.84
13-01-30 37.81 37.84 36.50 102,600 36.83 35.31
13-01-29 37.91 38.04 37.50 65,700 37.99 36.43
13-01-28 37.42 38.23 37.25 70,700 37.87 36.31
Date Open High Low Vol Cls adjCls
13-01-25 38.29 38.29 36.91 113,900 37.47 35.93
13-01-24 37.15 38.18 37.15 114,800 38.02 36.46
13-01-23 37.14 37.56 36.97 64,400 37.19 35.66
13-01-22 36.87 37.44 36.85 58,200 37.30 35.76
13-01-18 37.26 37.26 36.64 115,600 36.98 35.46
13-01-17 36.74 37.30 36.46 43,900 37.25 35.72
13-01-16 36.75 36.75 36.37 44,300 36.49 34.99
13-01-15 36.36 37.00 36.01 69,400 36.93 35.41
13-01-14 36.63 36.75 36.13 73,200 36.69 35.18
Date Open High Low Vol Cls adjCls
13-01-11 37.24 37.36 36.79 65,100 37.18 35.65
13-01-10 37.96 37.96 36.92 54,500 37.42 35.88
13-01-09 37.68 38.05 37.61 37,600 37.96 36.40
13-01-08 37.80 37.80 36.51 56,500 37.70 36.15
13-01-07 37.95 38.25 37.79 46,300 37.89 36.33
13-01-04 38.04 38.62 38.04 52,000 38.38 36.80
13-01-03 38.13 38.42 37.76 50,800 38.18 36.61
13-01-02 37.65 38.35 37.65 111,400 38.18 36.61
12-12-31 35.73 36.85 35.73 127,000 36.80 35.29
Date Open High Low Vol Cls adjCls
12-12-28 35.75 36.34 35.75 56,700 35.91 34.43
12-12-27 36.44 36.56 35.81 98,900 36.12 34.63
12-12-26 36.53 36.80 35.78 70,700 36.51 35.01
12-12-24 36.80 36.80 36.51 27,700 36.76 35.25
12-12-21 36.17 36.97 36.13 226,300 36.96 35.44
12-12-20 36.39 37.00 36.11 20,600 36.93 35.41
12-12-19 36.56 37.09 36.32 83,200 36.64 34.98
12-12-18 35.81 37.43 32.35 81,600 36.64 34.98
12-12-17 35.37 35.73 35.10 66,200 35.68 34.06
Date Open High Low Vol Cls adjCls
12-12-14 35.07 35.89 34.87 80,800 35.32 33.72
12-12-13 35.74 35.79 35.14 63,100 35.25 33.65
12-12-12 36.20 36.48 35.60 55,400 35.73 34.11
12-12-11 36.00 36.23 35.69 60,300 36.00 34.37
12-12-10 35.17 35.90 35.17 43,200 35.79 34.17
12-12-07 35.84 35.84 35.05 33,300 35.39 33.79
12-12-06 35.61 35.93 35.11 54,700 35.66 34.04
12-12-05 35.58 35.84 35.22 67,800 35.50 33.89
12-12-04 35.25 35.60 34.87 64,300 35.51 33.90
Date Open High Low Vol Cls adjCls
12-12-03 36.24 36.24 35.04 89,700 35.23 33.63
12-11-30 35.91 36.36 35.42 167,100 36.24 34.60
12-11-29 34.91 35.91 34.91 63,500 35.86 34.23
12-11-28 33.91 34.77 33.75 86,100 34.65 33.08
12-11-27 34.19 34.59 34.00 60,600 34.18 32.63
12-11-26 34.14 34.28 33.71 62,100 34.13 32.58
12-11-23 34.14 34.35 33.92 23,000 34.18 32.63
12-11-21 33.52 34.08 33.52 28,300 34.02 32.48
12-11-20 33.27 33.57 33.18 57,600 33.51 31.99
Date Open High Low Vol Cls adjCls
12-11-19 33.16 33.52 32.90 54,200 33.44 31.92
12-11-16 32.60 32.96 31.82 103,900 32.77 31.28
12-11-15 32.84 33.15 32.55 67,500 32.76 31.27
12-11-14 33.77 34.00 32.87 62,000 32.99 31.49
12-11-13 33.63 34.20 33.61 42,200 33.75 32.22
12-11-12 33.74 34.20 33.62 54,400 33.79 32.26
12-11-09 33.67 34.55 33.48 71,300 33.90 32.36
12-11-08 33.79 34.02 33.56 112,500 33.82 32.29
12-11-07 34.08 34.12 33.31 106,000 33.75 32.22
Date Open High Low Vol Cls adjCls
12-11-06 33.95 34.65 33.87 93,500 34.56 32.99
12-11-05 33.94 34.05 33.50 148,600 33.82 32.29
12-11-02 34.08 34.08 33.50 165,500 33.62 32.10
12-11-01 36.77 36.77 33.55 231,300 34.22 32.67
12-10-31 36.62 37.54 36.31 94,000 37.20 35.51
12-10-26 35.99 36.27 35.69 68,600 36.03 34.40
12-10-25 35.90 36.00 35.44 86,500 35.97 34.34
12-10-24 35.63 35.83 35.37 96,300 35.53 33.92
12-10-23 35.56 35.76 35.37 85,800 35.58 33.97
Date Open High Low Vol Cls adjCls
12-10-22 35.35 36.28 35.35 182,300 35.80 34.18
12-10-19 35.97 36.03 35.06 95,400 35.36 33.76
12-10-18 36.14 36.61 36.14 64,800 36.25 34.61
12-10-17 36.45 36.59 36.17 74,900 36.43 34.78
12-10-16 36.49 36.83 36.25 63,100 36.45 34.80
12-10-15 35.60 36.28 35.60 83,300 36.19 34.55
12-10-12 35.51 36.12 35.51 116,800 35.72 34.10
12-10-11 35.38 35.88 35.38 37,200 35.71 34.09
12-10-10 34.90 35.42 34.72 93,800 35.27 33.67
Date Open High Low Vol Cls adjCls
12-10-09 35.83 35.83 35.09 83,700 35.21 33.61
12-10-08 35.69 36.09 35.69 28,600 35.91 34.28
12-10-05 36.02 36.72 35.98 38,900 36.08 34.44
12-10-04 35.87 36.09 35.63 46,600 36.06 34.42
12-10-03 36.05 36.09 35.50 53,500 35.84 34.06
12-10-02 36.15 36.15 35.65 56,900 35.95 34.17
12-10-01 35.84 36.50 35.74 56,200 36.08 34.29
12-09-28 35.67 36.26 35.50 83,600 35.86 34.08
12-09-27 35.52 36.10 35.14 66,300 35.99 34.20
Date Open High Low Vol Cls adjCls
12-09-26 36.05 36.14 35.58 127,800 35.74 33.97
12-09-25 36.72 36.85 36.00 98,800 36.04 34.25
12-09-24 36.47 36.87 36.26 58,700 36.58 34.77
12-09-21 36.82 37.17 36.44 151,400 36.87 35.04
12-09-20 36.04 36.87 36.02 60,200 36.63 34.81
12-09-19 36.09 36.71 36.09 84,800 36.44 34.63
12-09-18 36.09 36.45 35.81 87,100 36.24 34.44
12-09-17 36.54 36.69 36.23 137,200 36.37 34.57
12-09-14 36.21 36.99 35.98 166,900 36.87 35.04
Date Open High Low Vol Cls adjCls
12-09-13 35.58 36.66 35.37 141,900 36.22 34.42
12-09-12 35.31 35.77 35.31 68,400 35.69 33.92
12-09-11 35.02 35.64 34.82 144,300 35.46 33.70
12-09-10 34.79 35.54 34.79 141,000 35.28 33.53
12-09-07 33.96 35.34 33.96 617,400 35.20 33.45
12-09-06 33.73 34.61 33.34 174,000 34.30 32.60
12-09-05 33.20 33.79 33.06 81,800 33.48 31.82
12-09-04 32.80 33.55 32.80 109,300 33.38 31.72
12-08-31 33.01 33.01 32.39 47,000 32.80 31.17
Date Open High Low Vol Cls adjCls
12-08-30 32.85 32.87 32.54 31,400 32.64 31.02
12-08-29 32.96 33.17 32.50 55,800 33.09 31.45
12-08-28 32.41 32.89 32.31 65,100 32.81 31.18
12-08-27 32.57 32.66 32.17 84,500 32.45 30.84
12-08-24 32.43 32.52 31.96 88,600 32.26 30.66
12-08-23 33.24 33.24 32.44 54,800 32.69 31.07
12-08-22 33.48 33.70 33.19 28,800 33.37 31.71
12-08-21 33.91 34.12 33.41 63,700 33.67 32.00
12-08-20 33.83 33.83 33.20 69,600 33.69 32.02
Date Open High Low Vol Cls adjCls
12-08-17 33.53 34.01 33.21 72,800 34.01 32.32
12-08-16 33.09 33.68 32.65 70,500 33.38 31.72
12-08-15 32.50 33.17 32.42 43,700 33.14 31.50
12-08-14 32.76 32.89 32.37 49,900 32.61 30.99
12-08-13 32.16 32.83 32.00 140,900 32.63 31.01
12-08-10 32.57 32.62 32.13 33,900 32.40 30.79
12-08-09 32.85 32.93 32.43 38,900 32.62 31.00
12-08-08 32.59 33.06 32.29 47,400 32.89 31.26
12-08-07 32.57 32.97 32.27 65,300 32.82 31.19
Date Open High Low Vol Cls adjCls
12-08-06 32.33 32.76 32.04 62,900 32.35 30.75
12-08-03 32.32 32.77 32.04 76,300 32.37 30.76
12-08-02 31.44 31.84 31.07 60,300 31.60 30.03
12-08-01 32.84 32.84 31.62 234,600 31.62 30.05
12-07-31 32.55 33.10 32.49 68,900 32.58 30.96
12-07-30 32.90 33.28 32.53 61,200 32.75 31.13
12-07-27 31.75 32.91 31.54 118,300 32.75 31.13
12-07-26 32.03 32.03 31.17 13,800 31.90 30.32
12-07-25 31.49 31.71 31.17 56,500 31.39 29.83
Date Open High Low Vol Cls adjCls
12-07-24 31.76 31.76 30.65 59,900 31.18 29.63
12-07-23 31.50 31.94 31.36 51,800 31.58 30.01
12-07-20 32.33 32.66 31.86 96,500 32.20 30.60
12-07-19 32.37 32.90 32.31 85,200 32.72 31.10
12-07-18 31.98 32.49 31.79 103,800 32.41 30.80
12-07-17 32.45 32.45 31.67 75,800 31.97 30.38
12-07-16 32.65 32.65 32.12 75,600 32.27 30.67
12-07-13 32.10 32.91 31.87 93,800 32.85 31.22
12-07-12 30.60 31.99 30.34 144,700 31.86 30.28
Date Open High Low Vol Cls adjCls
12-07-11 31.05 31.19 30.27 73,900 30.75 29.22
12-07-10 31.87 31.94 30.72 45,000 30.89 29.36
12-07-09 31.51 31.75 31.03 86,700 31.53 29.97
12-07-06 31.61 31.81 31.29 40,800 31.53 29.97
12-07-05 31.75 32.15 31.61 36,100 32.04 30.45
12-07-03 31.65 32.13 31.35 64,700 31.89 30.31
12-07-02 31.11 31.52 30.26 63,300 31.50 29.94
12-06-29 30.43 30.97 30.12 82,400 30.94 29.41
12-06-28 29.86 30.05 29.01 42,600 29.70 28.23
Date Open High Low Vol Cls adjCls
12-06-27 29.74 30.09 29.70 38,900 30.06 28.57
12-06-26 30.38 30.38 29.53 71,200 29.68 28.21
12-06-25 30.16 30.49 29.92 59,400 30.25 28.75
12-06-22 30.47 30.77 30.09 411,100 30.45 28.94
12-06-21 30.94 31.04 29.95 77,200 30.15 28.65
12-06-20 30.65 30.99 30.40 100,000 30.85 29.32
12-06-19 30.02 30.85 29.95 80,300 30.75 29.22
12-06-18 29.54 30.13 29.22 72,000 29.95 28.46
12-06-15 29.41 29.74 29.13 106,600 29.64 28.17
Date Open High Low Vol Cls adjCls
12-06-14 29.28 29.58 29.09 46,900 29.42 27.81
12-06-13 29.92 30.07 28.98 80,100 29.20 27.60
12-06-12 29.06 30.27 28.93 142,800 29.92 28.28
12-06-11 29.57 29.64 28.93 93,500 28.98 27.39
12-06-08 28.90 29.34 28.67 143,600 29.31 27.70
12-06-07 29.62 29.62 28.93 115,300 28.96 27.37
12-06-06 28.82 29.22 28.56 83,500 29.08 27.49
12-06-05 28.47 28.61 27.96 73,900 28.51 26.95
12-06-04 28.75 29.14 28.30 90,400 28.49 26.93
Date Open High Low Vol Cls adjCls
12-06-01 28.68 28.87 28.43 106,700 28.49 26.93
12-05-31 29.91 29.91 29.03 161,800 29.25 27.65
12-05-30 30.38 30.38 29.72 75,600 29.77 28.14
12-05-29 30.30 30.64 29.98 50,400 30.58 28.90
12-05-25 30.58 30.58 29.89 67,200 30.07 28.42
12-05-24 30.61 30.66 29.84 74,000 30.43 28.76
12-05-23 30.11 30.63 29.52 73,000 30.50 28.83
12-05-22 31.03 31.03 30.00 75,000 30.24 28.58
12-05-21 30.49 30.87 30.14 78,100 30.84 29.15
Date Open High Low Vol Cls adjCls
12-05-18 30.49 30.77 29.99 90,900 30.17 28.52
12-05-17 30.72 31.05 30.26 186,300 30.30 28.64
12-05-16 31.23 31.44 30.76 66,800 30.78 29.09
12-05-15 30.84 31.48 30.68 70,000 30.93 29.24
12-05-14 31.03 31.17 30.61 97,700 30.75 29.07
12-05-11 31.81 31.82 31.14 58,000 31.29 29.58
12-05-10 31.98 31.98 31.46 65,500 31.85 30.11
12-05-09 31.33 32.15 31.18 146,000 31.51 29.78
12-05-08 31.18 31.87 30.76 170,100 31.70 29.96
Date Open High Low Vol Cls adjCls
12-05-07 30.81 31.59 30.53 212,000 31.25 29.54
12-05-04 30.73 31.12 30.12 215,200 30.66 28.98
12-05-03 31.05 31.42 30.70 140,900 30.87 29.18
12-05-02 31.47 31.77 30.70 413,200 31.08 29.38
12-05-01 34.06 34.06 31.60 395,200 31.81 30.07
12-04-30 35.22 35.55 34.17 66,000 34.38 32.50
12-04-27 34.70 35.55 34.62 81,000 35.29 33.36
12-04-26 34.34 35.23 34.34 103,200 34.72 32.82
12-04-25 34.21 34.75 33.92 118,200 34.52 32.63
Date Open High Low Vol Cls adjCls
12-04-24 33.43 33.94 33.10 75,200 33.77 31.92
12-04-23 33.63 33.97 33.05 94,300 33.45 31.62
12-04-20 33.64 34.75 33.36 125,400 34.36 32.48
12-04-19 33.61 33.98 33.05 98,600 33.20 31.38
12-04-18 33.69 33.87 33.54 64,900 33.67 31.83
12-04-17 33.24 34.21 33.21 75,700 33.83 31.98
12-04-16 32.68 33.54 32.63 86,600 32.95 31.15
12-04-13 33.19 33.19 32.45 77,600 32.55 30.77
12-04-12 32.68 33.41 32.58 69,700 33.27 31.45
Date Open High Low Vol Cls adjCls
12-04-11 32.59 32.78 32.23 96,600 32.70 30.91
12-04-10 33.08 33.40 32.06 125,300 32.19 30.43
12-04-09 33.46 33.92 32.90 68,800 33.14 31.32
12-04-05 34.47 34.66 34.06 60,900 34.21 32.34
12-04-04 34.47 34.84 34.31 107,600 34.70 32.80
12-04-03 34.95 35.13 34.85 103,100 34.98 33.06
12-04-02 33.87 35.10 33.69 95,800 35.08 33.16
12-03-30 34.66 34.79 33.95 68,400 33.95 32.09
12-03-29 34.03 34.66 33.71 67,500 34.47 32.58
Date Open High Low Vol Cls adjCls
12-03-28 34.76 35.25 34.16 132,100 34.26 32.38
12-03-27 35.05 35.73 34.96 81,300 34.98 33.06
12-03-26 34.90 35.86 34.90 143,700 35.24 33.31
12-03-23 33.88 34.86 33.83 73,600 34.75 32.85
12-03-22 34.17 34.42 33.76 134,800 34.06 32.19
12-03-21 34.32 34.77 34.27 112,400 34.66 32.76
12-03-20 34.13 34.78 34.00 96,300 34.17 32.30
12-03-19 33.74 34.83 33.74 170,000 34.59 32.70
12-03-16 33.75 34.27 33.52 79,800 33.99 32.13
Date Open High Low Vol Cls adjCls
12-03-15 33.84 34.26 33.14 92,800 33.88 31.87
12-03-14 34.10 34.38 33.03 54,900 33.86 31.85
12-03-13 33.70 34.36 33.28 82,900 34.27 32.24
12-03-12 33.27 33.48 32.91 59,600 33.37 31.39
12-03-09 32.11 33.74 32.11 79,100 33.34 31.36
12-03-08 32.79 33.38 32.29 109,500 33.01 31.05
12-03-07 32.58 32.93 32.33 70,300 32.71 30.77
12-03-06 32.59 32.83 32.31 72,300 32.36 30.44
12-03-05 32.81 33.27 32.69 68,400 33.08 31.12
Date Open High Low Vol Cls adjCls
12-03-02 33.83 33.91 32.59 150,700 32.87 30.92
12-03-01 34.49 34.50 33.89 104,000 33.93 31.92
12-02-29 33.51 34.82 33.51 253,100 34.49 32.45
12-02-28 34.60 34.60 34.12 172,000 34.34 32.31
12-02-27 34.31 34.77 34.31 157,600 34.64 32.59
12-02-24 33.91 34.54 33.91 81,200 34.38 32.34
12-02-23 33.32 34.20 33.14 73,500 33.97 31.96
12-02-22 33.34 33.65 33.11 80,500 33.35 31.37
12-02-21 33.50 33.75 33.20 52,300 33.36 31.38
Date Open High Low Vol Cls adjCls
12-02-17 33.82 33.85 33.46 42,200 33.59 31.60
12-02-16 32.93 33.69 32.68 96,800 33.68 31.68
12-02-15 33.20 33.50 32.69 69,300 32.96 31.01
12-02-14 33.50 33.50 33.01 43,600 33.30 31.33
12-02-13 33.52 33.86 33.38 52,700 33.56 31.57
12-02-10 32.79 33.15 32.79 85,000 33.05 31.09
12-02-09 33.65 33.65 33.26 45,800 33.30 31.33
12-02-08 33.19 33.53 32.87 63,900 33.48 31.50
12-02-07 32.90 33.32 32.87 36,200 33.06 31.10
Date Open High Low Vol Cls adjCls
12-02-06 33.10 33.37 32.86 55,600 33.04 31.08
12-02-03 32.71 33.59 32.54 107,800 33.37 31.39
12-02-02 32.30 32.52 31.80 98,100 32.10 30.20
12-02-01 31.49 32.46 31.18 112,700 32.37 30.45
12-01-31 31.04 31.33 30.67 86,100 31.17 29.32
12-01-30 30.74 30.88 30.36 126,600 30.74 28.92
12-01-27 30.82 31.22 30.75 92,900 31.15 29.30
12-01-26 31.67 31.67 30.74 99,100 31.00 29.16
12-01-25 31.30 31.76 30.68 72,700 31.40 29.54
Date Open High Low Vol Cls adjCls
12-01-24 30.96 31.58 30.44 107,600 31.38 29.52
12-01-23 31.30 31.55 30.88 79,000 31.25 29.40
12-01-20 31.32 31.79 31.18 99,300 31.35 29.49
12-01-19 31.15 31.63 30.86 86,900 31.46 29.60
12-01-18 30.49 31.20 30.29 110,700 31.00 29.16
12-01-17 30.69 30.94 30.39 127,200 30.59 28.78
12-01-13 30.08 30.58 29.97 126,800 30.35 28.55
12-01-12 29.83 30.61 29.59 125,000 30.51 28.70
12-01-11 29.27 30.03 29.09 168,800 29.72 27.96
Date Open High Low Vol Cls adjCls
12-01-10 28.80 29.53 28.66 232,700 29.45 27.71
12-01-09 27.76 28.42 27.51 146,300 28.34 26.66
12-01-06 26.85 28.13 26.80 224,100 27.75 26.11
12-01-05 26.68 27.14 26.10 242,200 26.80 25.21
12-01-04 27.70 27.97 26.71 149,100 26.89 25.30
12-01-03 28.12 28.38 27.89 105,000 27.97 26.31
11-12-30 27.44 27.79 27.04 75,400 27.32 25.70
11-12-29 27.17 27.74 26.72 83,800 27.56 25.93
11-12-28 28.24 28.24 27.02 92,400 27.18 25.57
Date Open High Low Vol Cls adjCls
11-12-27 27.94 28.43 27.81 52,000 28.27 26.60
11-12-23 28.38 28.54 27.98 74,800 28.00 26.34
11-12-22 28.43 28.57 28.05 89,000 28.33 26.65
11-12-21 28.40 28.69 27.90 107,200 28.56 26.72
11-12-20 28.13 28.34 26.93 135,700 28.30 26.47
11-12-19 27.92 28.38 27.29 125,300 27.40 25.63
11-12-16 27.96 28.15 27.38 361,100 27.59 25.81
11-12-15 27.99 27.99 27.33 111,500 27.75 25.96
11-12-14 27.87 28.05 27.33 131,300 27.47 25.70
Date Open High Low Vol Cls adjCls
11-12-13 28.85 29.25 27.88 140,900 28.11 26.30
11-12-12 28.89 28.89 28.25 106,500 28.67 26.82
11-12-09 28.80 29.48 28.80 116,600 29.36 27.47
11-12-08 29.44 29.65 28.56 103,200 28.61 26.76
11-12-07 30.00 30.17 29.21 112,700 29.77 27.85
11-12-06 30.12 30.34 29.93 118,900 30.21 28.26
11-12-05 30.51 30.51 30.00 201,000 30.07 28.13
11-12-02 31.16 31.16 29.90 144,600 29.90 27.97
11-12-01 30.92 31.29 30.51 209,700 30.58 28.61
Date Open High Low Vol Cls adjCls
11-11-30 30.36 31.15 30.17 277,200 31.03 29.03
11-11-29 29.16 29.55 28.95 146,100 29.23 27.34
11-11-28 28.69 29.19 28.16 417,200 29.07 27.19
11-11-25 28.12 28.52 27.61 91,400 27.61 25.83
11-11-23 28.98 28.98 28.14 180,200 28.28 26.46
11-11-22 29.93 30.22 29.18 227,300 29.32 27.43
11-11-21 30.27 30.46 29.75 213,600 29.94 28.01
11-11-18 31.34 31.54 30.70 193,500 31.01 29.01
11-11-17 31.98 32.35 31.08 206,200 31.27 29.25
Date Open High Low Vol Cls adjCls
11-11-16 32.66 33.21 31.96 152,900 32.00 29.94
11-11-15 32.71 33.34 32.40 161,800 33.00 30.87
11-11-14 33.10 33.48 32.61 81,000 32.89 30.77
11-11-11 32.84 33.59 32.82 117,300 33.26 31.11
11-11-10 32.59 33.54 32.28 196,900 32.48 30.38
11-11-09 32.45 33.15 31.97 161,600 31.98 29.92
11-11-08 33.46 33.74 32.41 275,100 33.32 31.17
11-11-07 32.95 33.32 32.41 113,100 33.05 30.92
11-11-04 33.39 33.92 32.86 110,100 33.00 30.87
Date Open High Low Vol Cls adjCls
11-11-03 30.18 33.86 30.18 372,300 33.79 31.61
11-11-02 33.14 33.14 31.91 237,100 32.94 30.81
11-11-01 31.86 32.86 31.49 177,700 32.15 30.08
11-10-31 33.70 33.99 33.04 171,900 33.25 31.10
11-10-28 34.46 35.05 33.69 183,200 34.45 32.23
11-10-27 33.73 35.02 33.56 240,700 34.56 32.33
11-10-26 32.49 32.60 31.57 96,800 32.43 30.34
11-10-25 32.52 32.97 31.84 173,100 31.95 29.89
11-10-24 31.67 33.15 31.67 150,600 32.77 30.66
Date Open High Low Vol Cls adjCls
11-10-21 30.98 31.60 30.62 159,800 31.54 29.51
11-10-20 30.42 30.71 29.87 209,700 30.31 28.35
11-10-19 30.97 31.36 30.38 180,900 30.50 28.53
11-10-18 30.24 31.10 29.57 211,900 30.98 28.98
11-10-17 31.00 31.06 30.02 191,300 30.14 28.20
11-10-14 30.63 31.44 30.22 130,200 31.40 29.37
11-10-13 30.44 30.59 29.99 66,200 30.35 28.39
11-10-12 29.96 31.09 29.96 110,900 30.72 28.74
11-10-11 29.13 29.93 29.13 108,800 29.83 27.91
Date Open High Low Vol Cls adjCls
11-10-10 29.10 29.63 28.63 176,100 29.62 27.71
11-10-07 29.50 29.75 28.31 241,500 28.65 26.80
11-10-06 29.19 29.79 28.41 187,600 29.56 27.65
11-10-05 27.97 29.55 27.57 323,900 29.30 27.41
11-10-04 26.00 28.20 25.73 236,400 28.18 26.21
11-10-03 27.56 28.02 26.23 272,200 26.30 24.46
11-09-30 27.70 28.60 27.44 194,600 27.85 25.91
11-09-29 28.62 29.15 27.84 281,200 28.28 26.31
11-09-28 28.74 29.02 27.79 140,000 27.87 25.92
Date Open High Low Vol Cls adjCls
11-09-27 27.99 29.34 27.70 195,600 28.85 26.84
11-09-26 27.44 27.88 26.69 197,400 27.49 25.57
11-09-23 26.65 27.60 26.28 369,700 27.17 25.27
11-09-22 27.54 28.08 26.17 321,800 26.66 24.80
11-09-21 30.13 30.42 28.32 166,900 28.38 26.40
11-09-20 31.27 31.51 30.22 141,600 30.23 28.12
11-09-19 30.91 31.39 30.52 93,300 31.03 28.86
11-09-16 32.08 32.21 31.07 323,500 31.50 29.30
11-09-15 31.91 32.08 31.18 74,000 31.77 29.55
Date Open High Low Vol Cls adjCls
11-09-14 31.22 31.74 30.33 163,400 31.52 29.32
11-09-13 30.54 31.14 30.42 94,900 30.85 28.70
11-09-12 29.66 30.53 29.66 145,800 30.39 28.27
11-09-09 31.43 31.80 29.99 207,400 30.22 28.11
11-09-08 32.42 32.78 31.53 99,900 31.82 29.60
11-09-07 32.44 32.77 32.09 117,900 32.60 30.32
11-09-06 30.46 32.00 30.46 106,900 31.90 29.67
11-09-02 32.33 33.10 31.50 326,700 31.59 29.38
11-09-01 33.03 34.15 32.89 261,300 33.14 30.83
Date Open High Low Vol Cls adjCls
11-08-31 34.51 34.74 33.70 141,000 34.15 31.77
11-08-30 33.58 34.50 33.27 140,400 34.19 31.80
11-08-29 32.38 33.85 32.32 102,200 33.78 31.42
11-08-26 31.30 32.31 30.45 312,500 31.87 29.64
11-08-25 33.15 33.15 31.46 130,300 31.55 29.35
11-08-24 32.66 33.13 32.01 167,900 32.98 30.68
11-08-23 31.63 32.78 31.00 160,800 32.75 30.46
11-08-22 32.46 32.47 31.09 161,800 31.57 29.37
11-08-19 32.07 32.99 31.38 135,200 31.57 29.37
Date Open High Low Vol Cls adjCls
11-08-18 33.56 33.73 31.89 219,200 32.72 30.44
11-08-17 35.46 35.71 34.34 148,500 34.81 32.38
11-08-16 33.82 35.40 33.39 371,200 35.07 32.62
11-08-15 33.96 34.32 33.22 164,000 33.83 31.47
11-08-12 32.79 34.22 31.81 211,500 33.79 31.43
11-08-11 30.50 33.15 30.31 274,500 32.40 30.14
11-08-10 31.67 32.90 30.30 197,700 30.33 28.21
11-08-09 29.91 32.34 27.82 411,700 32.32 30.06
11-08-08 31.54 32.47 29.05 694,900 29.16 27.12
Date Open High Low Vol Cls adjCls
11-08-05 33.50 36.07 31.70 283,600 32.60 30.32
11-08-04 34.17 34.35 33.11 204,000 33.11 30.80
11-08-03 34.66 35.16 34.14 148,300 34.57 32.16
11-08-02 35.48 36.09 34.70 119,900 34.71 32.29
11-08-01 36.20 36.20 35.21 106,700 35.71 33.22
11-07-29 35.05 35.98 34.38 62,000 35.62 33.13
11-07-28 35.92 36.51 35.45 60,600 35.49 33.01
11-07-27 36.67 36.67 35.45 171,800 35.81 33.31
11-07-26 37.26 37.30 36.42 93,100 36.80 34.23
Date Open High Low Vol Cls adjCls
11-07-25 37.11 37.58 36.88 79,100 37.34 34.73
11-07-22 37.30 37.45 37.01 93,100 37.38 34.77
11-07-21 36.61 37.41 36.61 83,700 37.21 34.61
11-07-20 36.15 36.52 36.07 112,300 36.43 33.89
11-07-19 35.43 36.01 35.43 152,000 35.96 33.45
11-07-18 35.53 35.85 34.91 98,900 35.06 32.61
11-07-15 36.28 36.64 35.46 177,800 35.80 33.30
11-07-14 36.86 36.86 36.00 76,900 36.09 33.57
11-07-13 36.59 37.25 36.35 93,600 36.74 34.17
Date Open High Low Vol Cls adjCls
11-07-12 35.97 36.74 35.91 149,000 36.28 33.75
11-07-11 36.22 36.64 35.93 110,800 36.18 33.65
11-07-08 36.46 36.83 36.25 118,400 36.70 34.14
11-07-07 37.19 37.70 37.05 118,900 37.16 34.57
11-07-06 36.46 37.02 36.28 106,000 36.89 34.31
11-07-05 36.41 36.66 36.22 114,900 36.56 34.01
11-07-01 35.56 36.62 35.56 137,900 36.36 33.82
11-06-30 34.74 35.57 34.74 124,000 35.47 32.99
11-06-29 34.60 34.80 34.14 105,100 34.57 32.16
Date Open High Low Vol Cls adjCls
11-06-28 33.94 34.54 33.86 70,000 34.52 32.11
11-06-27 33.38 33.95 33.36 104,900 33.69 31.34
11-06-24 33.98 34.11 33.31 175,200 33.46 31.12
11-06-23 33.19 33.84 32.83 107,400 33.82 31.46
11-06-22 33.88 34.30 33.64 66,600 33.66 31.31
11-06-21 33.60 34.30 33.47 119,400 34.16 31.77
11-06-20 33.30 33.73 33.13 112,800 33.30 30.97
11-06-17 32.73 33.51 32.55 284,800 33.33 31.00
11-06-16 32.25 32.80 32.06 159,400 32.52 30.25
Date Open High Low Vol Cls adjCls
11-06-15 32.91 33.00 32.25 93,500 32.36 29.97
11-06-14 32.63 33.47 32.56 78,300 33.23 30.78
11-06-13 32.21 32.63 32.00 96,400 32.27 29.89
11-06-10 32.52 32.84 31.97 209,500 32.15 29.78
11-06-09 32.70 32.97 32.41 185,000 32.79 30.37
11-06-08 33.23 33.51 32.62 174,200 32.70 30.29
11-06-07 33.87 34.09 33.55 112,700 33.55 31.07
11-06-06 33.54 33.91 33.18 146,900 33.44 30.97
11-06-03 34.09 34.41 33.43 155,000 33.54 31.06
Date Open High Low Vol Cls adjCls
11-06-02 34.90 35.17 34.52 97,100 34.59 32.04
11-06-01 35.97 36.28 34.77 173,000 34.99 32.41
11-05-31 35.78 36.10 35.45 313,800 36.08 33.42
11-05-27 35.60 35.82 35.18 75,200 35.36 32.75
11-05-26 34.80 35.56 34.79 108,700 35.49 32.87
11-05-25 34.51 35.21 34.05 111,300 35.04 32.45
11-05-24 34.91 35.00 34.36 129,100 34.56 32.01
11-05-23 35.28 35.37 34.71 95,700 34.85 32.28
11-05-20 35.91 36.32 35.65 106,900 36.04 33.38
Date Open High Low Vol Cls adjCls
11-05-19 36.41 36.41 35.92 190,900 36.15 33.48
11-05-18 35.60 36.27 35.36 142,200 36.09 33.42
11-05-17 36.04 36.06 35.00 200,100 35.39 32.78
11-05-16 37.35 37.35 36.37 149,700 36.37 33.68
11-05-13 38.26 38.26 37.20 95,000 37.44 34.68
11-05-12 37.34 38.40 37.20 196,900 38.24 35.42
11-05-11 37.47 37.61 36.49 173,000 37.50 34.73
11-05-10 37.51 37.76 37.25 91,000 37.71 34.93
11-05-09 36.19 37.75 35.86 226,000 37.32 34.56
Date Open High Low Vol Cls adjCls
11-05-06 35.54 36.17 35.40 129,000 36.02 33.36
11-05-05 35.50 35.92 35.15 103,300 35.31 32.70
11-05-04 36.11 36.11 35.17 151,100 35.62 32.99
11-05-03 36.69 36.87 35.52 157,000 35.96 33.30
11-05-02 37.30 37.30 36.57 108,000 36.73 34.02
11-04-29 37.23 37.41 36.83 88,000 37.20 34.45
11-04-28 36.92 37.14 36.60 120,000 37.10 34.36
11-04-27 36.45 37.19 36.45 190,000 37.14 34.40
11-04-26 36.29 37.26 36.19 156,400 36.45 33.76
Date Open High Low Vol Cls adjCls
11-04-25 36.14 36.32 36.00 38,700 36.26 33.58
11-04-21 36.09 36.38 35.89 55,000 36.26 33.58
11-04-20 35.71 36.13 35.44 82,200 35.86 33.21
11-04-19 35.71 35.84 35.14 65,100 35.20 32.60
11-04-18 35.68 35.68 35.20 118,100 35.38 32.77
11-04-15 35.67 36.25 35.35 124,000 36.05 33.39
11-04-14 35.24 35.86 35.01 122,300 35.82 33.17
11-04-13 35.76 35.76 35.09 174,900 35.57 32.94
11-04-12 35.56 35.70 35.27 156,600 35.45 32.83
Date Open High Low Vol Cls adjCls
11-04-11 35.79 36.00 35.50 119,500 35.63 33.00
11-04-08 36.87 36.99 35.46 197,700 35.59 32.96
11-04-07 36.68 36.90 36.25 145,400 36.54 33.84
11-04-06 37.02 37.36 36.61 138,700 36.66 33.95
11-04-05 36.86 37.14 36.51 317,100 36.56 33.86
11-04-04 35.68 37.00 35.43 305,200 36.69 33.98
11-04-01 35.21 35.57 34.86 297,400 35.22 32.62
11-03-31 34.50 35.23 34.39 186,200 35.20 32.60
11-03-30 33.70 34.48 33.70 233,600 34.45 31.91
Date Open High Low Vol Cls adjCls
11-03-29 32.93 33.79 32.86 194,400 33.62 31.14
11-03-28 32.99 33.46 32.76 143,100 32.81 30.39
11-03-25 32.41 33.34 32.25 152,400 32.60 30.19
11-03-24 32.07 32.25 31.79 78,400 32.07 29.70
11-03-23 31.87 32.19 31.50 66,200 31.92 29.56
11-03-22 32.21 32.56 31.98 69,800 31.99 29.63
11-03-21 31.50 32.50 31.50 104,900 32.11 29.74
11-03-18 30.70 31.29 30.50 153,300 31.21 28.91
11-03-17 30.82 31.02 30.39 79,100 30.47 28.22
Date Open High Low Vol Cls adjCls
11-03-16 31.20 31.31 30.44 166,000 30.61 28.22
11-03-15 31.08 31.66 31.07 119,200 31.35 28.90
11-03-14 31.79 32.41 31.79 95,400 31.97 29.47
11-03-11 31.82 32.34 31.68 117,300 32.15 29.64
11-03-10 31.80 32.08 31.47 186,100 31.85 29.36
11-03-09 32.30 32.76 32.12 89,200 32.33 29.81
11-03-08 31.17 32.96 31.17 150,100 32.45 29.92
11-03-07 32.11 32.48 30.74 122,200 31.19 28.75
11-03-04 32.50 32.50 31.50 172,700 32.04 29.54
Date Open High Low Vol Cls adjCls
11-03-03 32.16 32.63 32.11 138,800 32.46 29.93
11-03-02 32.14 32.32 31.36 168,500 31.80 29.32
11-03-01 33.25 34.59 31.88 380,200 32.00 29.50
11-02-28 31.93 32.19 31.38 175,700 31.87 29.38
11-02-25 30.88 31.90 30.80 154,100 31.89 29.40
11-02-24 30.49 31.04 30.07 160,000 30.90 28.49
11-02-23 31.23 31.58 30.32 173,300 30.46 28.08
11-02-22 32.17 32.39 31.11 201,000 31.22 28.78
11-02-18 31.48 32.21 31.34 304,500 31.93 29.44
Date Open High Low Vol Cls adjCls
11-02-17 30.55 31.55 30.53 320,100 31.24 28.80
11-02-16 30.70 30.71 30.12 123,400 30.65 28.26
11-02-15 30.26 30.73 30.17 196,500 30.21 27.85
11-02-14 30.61 31.14 30.37 107,400 30.48 28.10
11-02-11 30.15 30.72 29.85 69,200 30.72 28.32
11-02-10 30.48 30.65 30.20 53,900 30.36 27.99
11-02-09 30.57 30.71 30.15 62,900 30.57 28.18
11-02-08 30.35 30.70 30.09 74,500 30.70 28.30
11-02-07 30.20 30.74 30.08 72,400 30.49 28.11
Date Open High Low Vol Cls adjCls
11-02-04 30.30 30.30 30.02 95,400 30.21 27.85
11-02-03 30.43 30.79 30.04 66,300 30.38 28.01
11-02-02 30.12 30.89 29.83 142,900 30.55 28.16
11-02-01 29.54 30.38 29.28 97,200 30.31 27.94
11-01-31 29.54 29.80 29.18 70,300 29.44 27.14
11-01-28 30.43 30.43 29.19 160,300 29.34 27.05
11-01-27 30.42 30.67 30.00 159,600 30.54 28.16
11-01-26 30.03 30.77 29.66 198,300 30.53 28.15
11-01-25 29.34 30.00 29.22 182,300 29.98 27.64
Date Open High Low Vol Cls adjCls
11-01-24 28.85 29.69 28.75 156,900 29.54 27.23
11-01-21 28.87 29.10 28.67 267,800 28.89 26.63
11-01-20 28.64 29.02 28.48 127,000 28.72 26.48
11-01-19 28.53 29.04 28.31 199,200 28.85 26.60
11-01-18 28.45 28.78 28.21 77,900 28.51 26.28
11-01-14 28.29 28.66 28.05 90,900 28.64 26.40
11-01-13 28.55 28.65 28.00 100,400 28.29 26.08
11-01-12 28.84 28.84 28.27 95,900 28.50 26.27
11-01-11 28.87 29.10 28.36 116,000 28.53 26.30
Date Open High Low Vol Cls adjCls
11-01-10 28.38 28.92 28.05 163,600 28.70 26.46
11-01-07 27.39 28.51 27.00 239,000 28.42 26.20
11-01-06 28.45 28.46 27.14 262,400 27.30 25.17
11-01-05 28.26 28.60 27.76 183,500 28.51 26.28
11-01-04 29.53 29.58 28.01 253,000 28.28 26.07
11-01-03 29.32 29.97 29.17 75,000 29.40 27.10
10-12-31 29.32 29.60 29.07 74,100 29.07 26.80
10-12-30 29.58 29.79 29.48 48,300 29.48 27.18
10-12-29 29.55 30.00 29.36 50,400 29.65 27.33
Date Open High Low Vol Cls adjCls
10-12-28 29.80 29.80 29.41 60,500 29.60 27.29
10-12-27 29.09 29.77 29.09 47,900 29.77 27.45
10-12-23 29.22 29.54 29.22 48,600 29.32 27.03
10-12-22 29.33 29.48 29.11 44,600 29.21 26.93
10-12-21 29.48 29.57 29.00 84,900 29.50 27.07
10-12-20 29.70 29.97 29.17 124,600 29.23 26.82
10-12-17 29.79 29.97 29.16 210,400 29.61 27.17
10-12-16 29.21 29.97 28.98 61,200 29.85 27.39
10-12-15 29.38 29.92 29.22 140,400 29.25 26.84
Date Open High Low Vol Cls adjCls
10-12-14 29.39 29.50 29.15 77,700 29.38 26.96
10-12-13 29.45 29.62 29.19 67,700 29.21 26.80
10-12-10 29.13 29.62 28.97 42,800 29.44 27.01
10-12-09 29.30 29.30 28.68 72,200 29.01 26.62
10-12-08 29.05 29.48 28.90 172,700 29.00 26.61
10-12-07 28.97 29.24 28.81 93,600 28.89 26.51
10-12-06 28.38 28.81 28.14 61,600 28.60 26.24
10-12-03 28.19 28.62 28.12 83,300 28.53 26.18
10-12-02 28.30 28.44 28.15 95,200 28.36 26.02
Date Open High Low Vol Cls adjCls
10-12-01 28.65 28.65 27.98 457,000 28.30 25.97
10-11-30 27.99 28.33 27.99 103,000 28.17 25.85
10-11-29 28.31 28.44 27.60 55,200 28.37 26.03
10-11-26 28.45 28.73 28.40 18,200 28.58 26.22
10-11-24 28.27 28.83 28.14 421,200 28.67 26.31
10-11-23 27.21 28.05 26.89 103,400 28.04 25.73
10-11-22 27.19 27.60 27.01 76,100 27.56 25.29
10-11-19 27.03 27.67 26.80 93,400 27.24 24.99
10-11-18 26.72 27.05 26.68 251,500 26.98 24.76
Date Open High Low Vol Cls adjCls
10-11-17 26.66 26.76 26.17 90,000 26.40 24.22
10-11-16 25.85 26.65 25.84 963,300 26.63 24.43
10-11-15 26.94 26.94 25.60 791,100 26.12 23.97
10-11-12 28.24 28.67 28.13 65,200 28.26 25.93
10-11-11 28.24 28.71 27.75 46,300 28.59 26.23
10-11-10 28.13 28.65 28.00 52,900 28.61 26.25
10-11-09 28.59 28.60 28.01 47,200 28.11 25.79
10-11-08 28.80 28.86 28.40 53,100 28.48 26.13
10-11-05 28.82 29.31 28.39 124,100 29.00 26.61
Date Open High Low Vol Cls adjCls
10-11-04 28.56 28.91 28.48 87,300 28.72 26.35
10-11-03 28.32 28.34 27.42 55,700 27.99 25.68
10-11-02 27.49 28.16 27.32 140,900 28.15 25.83
10-11-01 26.05 27.25 26.05 39,700 26.49 24.31
10-10-29 26.73 27.24 26.54 30,600 26.95 24.73
10-10-28 26.99 27.20 26.63 25,800 26.82 24.61
10-10-27 26.90 26.90 26.23 31,600 26.68 24.48
10-10-26 26.76 27.26 26.73 39,200 27.06 24.83
10-10-25 27.00 27.29 26.83 29,700 26.93 24.71
Date Open High Low Vol Cls adjCls
10-10-22 26.66 26.77 26.43 37,400 26.73 24.53
10-10-21 26.79 27.01 26.10 132,500 26.56 24.37
10-10-20 26.30 26.69 26.22 138,600 26.58 24.39
10-10-19 26.21 26.48 25.85 156,400 26.10 23.95
10-10-18 26.21 26.69 25.93 193,000 26.54 24.35
10-10-15 26.78 26.95 25.87 143,300 26.16 24.00
10-10-14 26.47 26.47 26.05 66,900 26.44 24.26
10-10-13 26.05 26.53 25.80 74,500 26.41 24.23
10-10-12 25.99 26.14 25.62 43,800 25.93 23.79
Date Open High Low Vol Cls adjCls
10-10-11 26.15 26.44 25.86 24,400 26.12 23.97
10-10-08 26.14 26.49 25.96 84,400 26.22 24.06
10-10-07 26.35 26.54 25.92 49,300 26.06 23.91
10-10-06 26.25 26.46 25.97 54,300 26.09 23.94
10-10-05 25.84 26.53 25.47 60,800 26.39 24.09
10-10-04 25.88 26.17 25.34 93,000 25.49 23.26
10-10-01 26.49 26.49 25.72 94,400 25.83 23.57
10-09-30 26.64 26.89 25.84 63,600 26.21 23.92
10-09-29 26.10 26.55 25.70 62,400 26.37 24.07
Date Open High Low Vol Cls adjCls
10-09-28 26.95 26.95 25.88 85,400 26.27 23.98
10-09-27 26.46 26.59 26.09 25,800 26.35 24.05
10-09-24 25.59 26.43 25.38 74,000 26.39 24.09
10-09-23 25.36 25.95 25.07 65,600 25.13 22.94
10-09-22 26.23 26.94 25.43 73,700 25.65 23.41
10-09-21 25.95 26.75 25.76 98,600 26.36 24.06
10-09-20 24.94 26.06 24.70 132,400 25.97 23.70
10-09-17 24.20 24.86 23.87 234,100 24.84 22.67
10-09-16 23.79 23.99 23.31 155,900 23.92 21.83
Date Open High Low Vol Cls adjCls
10-09-15 23.66 23.91 23.48 37,100 23.84 21.76
10-09-14 23.91 23.91 23.60 59,300 23.80 21.72
10-09-13 23.69 24.08 23.50 74,500 24.01 21.91
10-09-10 23.30 23.52 23.25 47,400 23.40 21.36
10-09-09 23.45 23.45 22.59 50,900 23.30 21.27
10-09-08 23.08 23.22 22.81 49,200 23.12 21.10
10-09-07 23.10 23.39 22.80 133,800 22.98 20.97
10-09-03 22.76 23.27 22.75 104,600 23.15 21.13
10-09-02 22.28 22.59 22.09 75,600 22.46 20.50
Date Open High Low Vol Cls adjCls
10-09-01 21.75 22.32 21.35 106,800 22.32 20.37
10-08-31 21.25 21.65 20.97 50,400 21.29 19.43
10-08-30 21.87 21.91 21.28 52,000 21.29 19.43
10-08-27 21.56 22.05 21.25 59,400 21.98 20.06
10-08-26 21.54 21.68 21.13 48,900 21.27 19.41
10-08-25 21.16 21.56 21.00 67,100 21.47 19.60
10-08-24 21.41 21.74 21.05 68,800 21.30 19.44
10-08-23 22.16 22.26 21.60 122,700 21.70 19.80
10-08-20 21.92 22.09 21.62 58,500 22.05 20.12
Date Open High Low Vol Cls adjCls
10-08-19 22.90 22.90 22.01 93,300 22.07 20.14
10-08-18 22.86 23.20 22.50 73,000 23.02 21.01
10-08-17 22.71 23.09 22.56 66,600 22.82 20.83
10-08-16 22.16 22.55 22.00 75,800 22.43 20.47
10-08-13 22.61 22.70 22.23 94,200 22.26 20.32
10-08-12 22.57 22.92 22.52 99,000 22.74 20.75
10-08-11 23.24 23.36 22.65 197,200 22.99 20.98
10-08-10 23.60 23.99 23.51 111,000 23.66 21.59
10-08-09 23.49 24.03 23.24 161,700 23.96 21.87
Date Open High Low Vol Cls adjCls
10-08-06 23.18 23.63 22.61 84,300 23.34 21.30
10-08-05 23.31 23.77 23.21 115,500 23.50 21.45
10-08-04 23.10 23.62 23.08 55,100 23.45 21.40
10-08-03 23.08 23.65 22.91 71,500 23.02 21.01
10-08-02 23.30 23.46 22.93 69,800 23.23 21.20
10-07-30 22.55 23.13 22.54 31,000 22.84 20.85
10-07-29 22.73 23.07 22.43 172,200 22.96 20.95
10-07-28 22.83 23.16 22.42 64,800 22.44 20.48
10-07-27 23.30 23.46 22.78 105,700 22.92 20.92
Date Open High Low Vol Cls adjCls
10-07-26 22.96 23.35 22.91 113,800 23.06 21.05
10-07-23 22.19 22.97 22.16 119,500 22.90 20.90
10-07-22 22.21 22.52 22.16 158,300 22.36 20.41
10-07-21 22.41 22.56 21.79 51,300 21.80 19.90
10-07-20 21.37 22.22 21.34 69,000 22.17 20.23
10-07-19 21.71 21.79 21.07 64,900 21.72 19.82
10-07-16 21.74 21.82 21.36 202,200 21.46 19.59
10-07-15 22.30 22.30 21.72 65,700 21.99 20.07
10-07-14 22.45 22.77 22.04 85,600 22.25 20.31
Date Open High Low Vol Cls adjCls
10-07-13 22.30 22.60 21.97 122,000 22.55 20.58
10-07-12 22.23 22.45 21.77 57,400 21.92 20.01
10-07-09 22.17 22.32 21.90 51,600 22.27 20.33
10-07-08 21.92 22.18 21.73 104,700 22.15 20.22
10-07-07 21.65 21.81 21.48 134,200 21.75 19.85
10-07-06 22.36 22.43 21.36 109,100 21.49 19.61
10-07-02 22.30 22.57 21.83 75,600 22.07 20.14
10-07-01 22.10 22.42 21.65 141,500 22.14 20.21
10-06-30 22.32 22.84 22.00 103,300 22.12 20.19
Date Open High Low Vol Cls adjCls
10-06-29 22.93 23.17 22.11 150,900 22.25 20.31
10-06-28 23.53 23.99 23.26 83,400 23.34 21.30
10-06-25 23.05 23.65 22.82 551,100 23.64 21.58
10-06-24 22.87 23.34 22.83 98,100 22.89 20.89
10-06-23 23.17 23.41 22.83 93,000 23.11 21.09
10-06-22 23.76 24.10 23.19 156,900 23.23 21.20
10-06-21 23.92 24.03 23.36 80,000 23.61 21.55
10-06-18 24.18 24.53 23.27 532,000 23.53 21.48
10-06-17 24.79 24.99 24.45 71,400 24.76 22.60
Date Open High Low Vol Cls adjCls
10-06-16 24.62 25.16 24.41 57,400 24.89 22.59
10-06-15 24.14 25.05 24.01 111,000 24.88 22.58
10-06-14 24.55 24.70 23.98 79,700 24.06 21.84
10-06-11 23.66 24.39 23.63 54,100 24.35 22.10
10-06-10 23.78 24.02 23.35 118,700 23.96 21.74
10-06-09 23.75 23.75 23.20 70,900 23.37 21.21
10-06-08 23.54 23.69 22.65 79,800 23.44 21.27
10-06-07 24.02 24.30 23.35 130,800 23.36 21.20
10-06-04 24.60 25.02 23.80 137,600 23.94 21.73
Date Open High Low Vol Cls adjCls
10-06-03 24.89 25.35 24.50 100,800 25.17 22.84
10-06-02 24.11 24.81 23.87 114,600 24.73 22.44
10-06-01 24.19 25.00 23.82 150,600 24.04 21.82
10-05-28 24.14 24.80 24.04 148,200 24.49 22.23
10-05-27 24.28 24.42 23.90 96,100 24.29 22.04
10-05-26 23.60 24.26 23.40 123,800 23.65 21.46
10-05-25 23.15 23.56 22.81 77,200 23.48 21.31
10-05-24 24.34 24.54 23.53 75,300 23.55 21.37
10-05-21 24.24 24.54 23.90 273,400 24.32 22.07
Date Open High Low Vol Cls adjCls
10-05-20 25.74 26.02 24.36 122,800 24.42 22.16
10-05-19 26.55 26.94 25.98 102,900 26.18 23.76
10-05-18 27.14 27.49 26.47 64,500 26.57 24.11
10-05-17 26.99 27.10 26.26 82,500 26.69 24.22
10-05-14 26.59 26.81 25.95 84,400 26.71 24.24
10-05-13 26.63 27.22 26.46 56,900 26.90 24.41
10-05-12 25.77 27.40 25.48 91,700 26.80 24.32
10-05-11 24.21 25.71 24.21 73,400 25.61 23.24
10-05-10 24.61 25.01 24.30 144,200 24.49 22.23
Date Open High Low Vol Cls adjCls
10-05-07 26.18 26.18 22.44 216,800 23.48 21.31
10-05-06 27.03 27.86 25.48 149,100 26.43 23.99
10-05-05 27.53 28.04 26.99 90,600 27.30 24.78
10-05-04 27.64 27.81 27.13 82,400 27.76 25.19
10-05-03 27.64 28.40 27.54 68,700 28.12 25.52
10-04-30 28.24 28.25 27.41 109,600 27.41 24.88
10-04-29 27.49 28.24 27.19 56,700 28.18 25.57
10-04-28 26.88 27.43 26.52 41,100 27.29 24.77
10-04-27 26.67 27.27 26.39 80,300 26.70 24.23
Date Open High Low Vol Cls adjCls
10-04-26 26.34 26.92 26.34 123,200 26.73 24.26
10-04-23 26.41 26.45 25.85 68,000 26.43 23.99
10-04-22 25.90 26.65 25.84 60,400 26.47 24.02
10-04-21 25.91 26.29 25.80 50,100 26.29 23.86
10-04-20 25.72 25.96 25.35 29,200 25.96 23.56
10-04-19 25.24 26.28 25.22 46,200 25.61 23.24
10-04-16 25.37 25.56 24.95 62,400 25.44 23.09
10-04-15 25.23 25.47 25.03 41,800 25.38 23.03
10-04-14 25.10 25.25 24.85 43,200 25.24 22.91
Date Open High Low Vol Cls adjCls
10-04-13 24.90 25.03 24.66 46,200 25.02 22.71
10-04-12 24.77 25.06 24.51 46,600 25.04 22.72
10-04-09 24.80 25.01 24.34 45,400 24.82 22.53
10-04-08 24.92 24.99 24.73 27,000 24.77 22.48
10-04-07 25.13 25.46 24.89 52,700 25.07 22.75
10-04-06 25.21 25.62 25.21 26,600 25.32 22.98
10-04-05 25.10 25.73 24.79 58,000 25.45 23.10
10-04-01 25.22 25.44 24.70 62,300 24.92 22.62
10-03-31 24.55 25.17 24.55 82,800 25.01 22.70
Date Open High Low Vol Cls adjCls
10-03-30 24.73 25.40 24.43 55,100 24.78 22.49
10-03-29 24.25 24.82 24.14 55,600 24.77 22.48
10-03-26 24.58 24.76 23.86 82,900 24.18 21.94
10-03-25 25.17 25.38 24.38 94,300 24.43 22.17
10-03-24 25.69 25.69 24.84 88,200 24.96 22.65
10-03-23 25.71 26.35 25.44 45,600 26.29 23.86
10-03-22 25.01 25.80 24.82 48,800 25.64 23.27
10-03-19 25.67 25.67 24.98 90,000 25.09 22.77
10-03-18 25.61 25.74 25.31 51,800 25.52 23.16
Date Open High Low Vol Cls adjCls
10-03-17 26.04 26.23 25.71 43,700 25.82 23.31
10-03-16 26.01 26.06 25.57 51,800 25.91 23.39
10-03-15 25.78 26.23 25.72 66,000 25.86 23.34
10-03-12 25.95 25.95 25.27 172,100 25.78 23.27
10-03-11 24.91 25.67 24.79 162,900 25.64 23.14
10-03-10 24.72 25.15 24.62 132,200 25.13 22.68
10-03-09 24.35 25.01 24.34 138,100 24.81 22.39
10-03-08 24.52 24.52 24.11 103,600 24.36 21.99
10-03-05 24.00 24.66 23.97 149,400 24.45 22.07
Date Open High Low Vol Cls adjCls
10-03-04 23.79 24.17 23.54 130,300 23.94 21.61
10-03-03 23.90 24.02 23.33 155,900 23.63 21.33
10-03-02 23.96 24.06 23.69 90,000 23.90 21.57
10-03-01 24.01 24.11 23.77 252,200 24.00 21.66
10-02-26 25.77 25.91 23.87 212,200 23.95 21.62
10-02-25 25.80 25.93 25.51 143,200 25.86 23.34
10-02-24 25.50 26.25 25.33 148,200 26.18 23.63
10-02-23 26.03 26.14 25.38 97,100 25.43 22.95
10-02-22 26.28 26.29 25.85 118,400 26.02 23.49
Date Open High Low Vol Cls adjCls
10-02-19 25.89 26.29 25.31 181,100 26.03 23.50
10-02-18 25.63 26.00 25.59 111,100 25.89 23.37
10-02-17 25.58 25.59 25.28 183,600 25.59 23.10
10-02-16 25.41 25.57 25.29 56,400 25.51 23.03
10-02-12 24.62 25.26 24.49 88,800 25.23 22.77
10-02-11 24.24 25.00 23.87 80,600 24.94 22.51
10-02-10 24.17 24.38 23.91 67,200 24.30 21.93
10-02-09 24.10 24.50 23.84 94,200 24.33 21.96
10-02-08 24.30 24.44 23.68 44,400 23.71 21.40
Date Open High Low Vol Cls adjCls
10-02-05 24.74 24.97 23.66 129,300 24.37 22.00
10-02-04 24.92 25.10 24.71 103,000 24.75 22.34
10-02-03 24.93 25.18 24.71 94,600 25.04 22.60
10-02-02 24.97 25.29 24.87 96,200 24.96 22.53
10-02-01 24.98 25.25 24.88 51,200 24.98 22.55
10-01-29 25.01 25.43 24.89 93,700 24.89 22.47
10-01-28 25.54 25.55 24.49 110,000 24.95 22.52
10-01-27 24.41 25.54 24.41 53,600 25.44 22.96
10-01-26 24.67 24.98 24.45 82,400 24.61 22.21
Date Open High Low Vol Cls adjCls
10-01-25 25.08 25.08 24.50 65,400 24.79 22.38
10-01-22 25.04 25.61 24.72 80,300 24.90 22.48
10-01-21 25.53 25.62 24.64 106,600 25.05 22.61
10-01-20 25.56 25.69 25.25 85,600 25.41 22.94
10-01-19 25.41 25.96 25.39 192,300 25.85 23.33
10-01-15 25.76 25.76 25.23 189,900 25.43 22.95
10-01-14 25.39 25.81 25.33 129,600 25.67 23.17
10-01-13 25.06 25.65 24.72 105,300 25.55 23.06
10-01-12 24.55 25.31 24.41 167,300 24.91 22.48
Date Open High Low Vol Cls adjCls
10-01-11 24.19 24.91 23.70 130,400 24.81 22.39
10-01-08 23.72 24.03 23.57 47,100 23.99 21.65
10-01-07 23.48 23.84 23.18 82,300 23.84 21.52
10-01-06 23.25 23.79 23.25 166,300 23.54 21.25
10-01-05 23.49 23.49 22.71 145,700 23.33 21.06
10-01-04 23.44 23.74 23.15 187,600 23.49 21.20
09-12-31 23.73 23.84 23.03 76,400 23.09 20.84
09-12-30 23.58 23.94 23.43 68,200 23.81 21.49
09-12-29 23.84 23.84 23.52 25,200 23.72 21.41
Date Open High Low Vol Cls adjCls
09-12-28 24.04 24.04 22.43 29,100 23.71 21.40
09-12-24 23.93 24.05 23.87 17,200 23.95 21.62
09-12-23 23.79 23.90 23.63 41,900 23.76 21.45
09-12-22 23.81 23.88 23.59 44,400 23.69 21.38
09-12-21 23.91 23.97 23.48 104,400 23.70 21.39
09-12-18 23.98 24.03 23.36 206,900 23.81 21.49
09-12-17 23.79 24.19 23.24 77,300 23.72 21.41
09-12-16 24.08 24.08 23.61 126,900 24.02 21.55
09-12-15 24.00 24.16 23.70 161,700 23.95 21.49
Date Open High Low Vol Cls adjCls
09-12-14 23.69 24.10 23.37 47,500 24.10 21.63
09-12-11 23.32 23.72 23.19 39,300 23.47 21.06
09-12-10 23.83 24.42 22.88 82,900 23.22 20.84
09-12-09 23.92 23.92 23.23 72,300 23.66 21.23
09-12-08 24.16 24.34 23.66 58,600 23.84 21.39
09-12-07 24.32 24.42 23.85 79,700 24.26 21.77
09-12-04 23.80 24.86 23.70 80,700 24.30 21.81
09-12-03 23.93 24.31 23.15 113,500 23.35 20.95
09-12-02 23.21 24.00 23.13 127,600 23.89 21.44
Date Open High Low Vol Cls adjCls
09-12-01 22.79 23.46 22.79 139,800 23.14 20.76
09-11-30 22.28 22.73 21.83 109,500 22.65 20.33
09-11-27 22.52 22.97 22.25 42,000 22.25 19.97
09-11-25 23.14 23.34 22.78 60,100 23.17 20.79
09-11-24 23.00 23.26 22.55 68,200 23.14 20.76
09-11-23 22.64 23.34 22.64 54,600 22.92 20.57
09-11-20 22.08 22.54 22.08 67,700 22.26 19.98
09-11-19 22.28 22.68 21.97 101,700 22.31 20.02
09-11-18 21.91 22.51 21.43 131,100 22.42 20.12
Date Open High Low Vol Cls adjCls
09-11-17 21.69 21.88 21.49 48,000 21.81 19.57
09-11-16 21.28 21.93 21.17 100,900 21.73 19.50
09-11-13 21.02 21.11 20.63 74,500 21.04 18.88
09-11-12 21.42 21.68 20.95 112,100 21.01 18.85
09-11-11 21.39 21.59 21.13 41,900 21.44 19.24
09-11-10 21.20 21.45 20.92 64,100 21.13 18.96
09-11-09 21.24 21.45 21.12 87,900 21.28 19.10
09-11-06 21.10 21.10 20.25 84,100 21.00 18.84
09-11-05 20.72 21.52 20.72 111,400 21.29 19.10
Date Open High Low Vol Cls adjCls
09-11-04 21.21 21.39 20.51 91,800 20.58 18.47
09-11-03 20.71 21.15 20.60 41,700 21.14 18.97
09-11-02 20.74 21.03 20.44 69,800 20.84 18.70
09-10-30 21.22 21.44 20.43 100,400 20.66 18.54
09-10-29 21.13 21.50 20.89 88,800 21.42 19.22
09-10-28 21.54 21.64 20.75 91,700 20.84 18.70
09-10-27 22.13 22.29 21.41 111,400 21.52 19.31
09-10-26 22.44 22.81 21.91 65,100 21.99 19.73
09-10-23 23.02 23.14 22.19 130,900 22.43 20.13
Date Open High Low Vol Cls adjCls
09-10-22 22.36 23.06 22.09 65,700 23.01 20.65
09-10-21 22.56 23.54 22.35 67,300 22.46 20.15
09-10-20 23.07 23.51 22.59 69,000 22.68 20.35
09-10-19 22.64 23.37 22.41 84,100 23.08 20.71
09-10-16 22.77 23.48 21.95 129,000 22.49 20.18
09-10-15 22.71 23.01 22.43 123,900 22.95 20.59
09-10-14 22.74 22.89 22.36 65,500 22.69 20.36
09-10-13 22.29 22.53 21.92 55,100 22.45 20.15
09-10-12 22.50 22.89 21.87 63,000 22.31 20.02
Date Open High Low Vol Cls adjCls
09-10-09 21.57 22.59 21.55 90,400 22.28 19.99
09-10-08 21.76 22.24 21.47 102,500 21.52 19.31
09-10-07 21.41 21.78 21.25 32,100 21.53 19.32
09-10-06 21.20 21.70 20.97 64,100 21.57 19.23
09-10-05 20.89 21.41 20.66 107,100 21.07 18.78
09-10-02 20.87 21.44 20.71 78,900 20.85 18.59
09-10-01 21.92 22.30 21.06 58,700 21.06 18.78
09-09-30 22.22 22.50 21.54 80,700 21.98 19.60
09-09-29 22.24 22.36 22.00 45,800 22.14 19.74
Date Open High Low Vol Cls adjCls
09-09-28 21.67 22.51 21.43 57,400 22.29 19.87
09-09-25 21.67 21.98 21.33 91,000 21.61 19.27
09-09-24 22.30 22.30 21.51 56,300 21.80 19.44
09-09-23 22.27 22.59 21.93 64,000 22.13 19.73
09-09-22 22.48 22.53 22.00 73,400 22.30 19.88
09-09-21 22.20 22.63 21.96 62,400 22.32 19.90
09-09-18 22.33 22.51 22.27 123,900 22.46 20.02
09-09-17 22.13 22.58 21.00 92,400 22.27 19.85
09-09-16 22.03 22.34 21.80 63,500 22.31 19.89
Date Open High Low Vol Cls adjCls
09-09-15 21.99 22.22 21.84 80,600 22.07 19.68
09-09-14 21.75 22.32 21.65 62,500 22.01 19.62
09-09-11 22.11 22.22 21.17 69,800 21.99 19.60
09-09-10 21.00 21.98 20.93 119,800 21.94 19.56
09-09-09 20.85 21.25 20.59 152,100 21.17 18.87
09-09-08 20.92 21.08 20.55 174,800 20.81 18.55
09-09-04 20.06 20.69 19.84 78,200 20.63 18.39
09-09-03 20.18 20.18 19.41 165,500 20.06 17.88
09-09-02 20.10 20.41 20.10 83,400 20.14 17.96
Date Open High Low Vol Cls adjCls
09-09-01 20.65 21.08 19.98 179,900 20.22 18.03
09-08-31 21.15 21.90 20.40 187,800 20.73 18.48
09-08-28 22.22 22.22 21.10 59,400 21.30 18.99
09-08-27 21.50 22.19 21.20 80,300 22.01 19.62
09-08-26 21.76 21.81 21.24 89,000 21.64 19.29
09-08-25 21.86 22.10 21.57 78,100 21.87 19.50
09-08-24 21.71 22.00 21.64 61,600 21.80 19.44
09-08-21 22.09 22.09 21.55 154,500 21.72 19.36
09-08-20 21.68 21.82 21.55 158,200 21.70 19.35
Date Open High Low Vol Cls adjCls
09-08-19 21.27 21.81 20.78 37,200 21.73 19.37
09-08-18 20.95 21.71 20.82 74,700 21.50 19.17
09-08-17 20.95 21.35 20.47 65,100 20.76 18.51
09-08-14 21.83 21.83 20.99 101,800 21.41 19.09
09-08-13 21.75 21.83 21.29 85,800 21.80 19.44
09-08-12 21.02 21.98 20.96 198,700 21.63 19.28
09-08-11 21.16 21.26 20.52 207,800 20.93 18.66
09-08-10 20.87 21.42 20.72 181,500 21.11 18.82
09-08-07 19.59 21.37 18.61 262,300 21.02 18.74
Date Open High Low Vol Cls adjCls
09-08-06 19.32 19.80 18.77 162,900 18.83 16.79
09-08-05 19.54 19.54 19.10 112,000 19.17 17.09
09-08-04 19.40 20.13 19.36 140,000 19.63 17.50
09-08-03 19.30 19.56 18.92 185,000 19.55 17.43
09-07-31 19.13 19.72 18.87 102,500 19.18 17.10
09-07-30 19.06 19.59 18.38 111,000 19.16 17.08
09-07-29 18.71 19.05 18.55 91,300 18.74 16.71
09-07-28 18.83 19.20 18.63 57,200 18.82 16.78
09-07-27 18.78 19.14 18.69 58,600 19.03 16.97
Date Open High Low Vol Cls adjCls
09-07-24 18.67 18.95 18.55 69,200 18.91 16.86
09-07-23 18.10 18.94 18.00 143,000 18.78 16.74
09-07-22 18.12 18.49 17.96 77,100 18.17 16.20
09-07-21 18.20 18.36 17.84 59,900 18.27 16.29
09-07-20 17.85 18.17 17.51 85,700 18.15 16.18
09-07-17 17.83 17.99 17.28 72,900 17.71 15.79
09-07-16 17.28 17.86 16.21 103,300 17.78 15.85
09-07-15 17.11 17.50 16.96 116,900 17.43 15.54
09-07-14 16.20 16.91 16.09 123,400 16.88 15.05
Date Open High Low Vol Cls adjCls
09-07-13 15.84 16.38 15.50 100,500 16.26 14.50
09-07-10 15.71 15.99 15.55 56,900 15.85 14.13
09-07-09 16.06 16.17 15.71 77,300 15.76 14.05
09-07-08 16.30 16.57 15.48 151,500 15.95 14.22
09-07-07 16.89 17.06 16.10 88,500 16.17 14.42
09-07-06 16.76 16.87 16.45 122,400 16.81 14.99
09-07-02 16.99 17.13 16.62 141,800 16.75 14.93
09-07-01 16.83 17.61 16.71 147,300 17.21 15.34
09-06-30 17.24 17.46 16.52 130,500 16.65 14.84
Date Open High Low Vol Cls adjCls
09-06-29 17.17 17.49 16.95 110,200 17.18 15.32
09-06-26 17.36 17.72 17.08 802,500 17.15 15.29
09-06-25 17.38 17.69 17.08 114,200 17.61 15.70
09-06-24 17.74 17.94 17.43 128,300 17.48 15.58
09-06-23 18.15 18.47 17.67 111,500 17.71 15.79
09-06-22 18.32 18.42 17.62 141,800 18.06 16.10
09-06-19 18.26 18.65 17.98 224,200 18.42 16.42
09-06-18 17.96 18.11 17.50 71,600 17.93 15.99
09-06-17 17.20 18.37 17.20 99,100 18.04 15.96
Date Open High Low Vol Cls adjCls
09-06-16 17.50 17.84 17.32 104,700 17.40 15.39
09-06-15 17.35 17.71 17.08 170,100 17.36 15.36
09-06-12 17.02 17.70 17.01 197,600 17.61 15.58
09-06-11 17.13 17.70 17.00 173,000 17.12 15.14
09-06-10 17.65 17.65 16.54 273,500 17.03 15.06
09-06-09 18.07 18.08 17.34 169,400 17.52 15.50
09-06-08 17.94 18.23 17.64 128,300 17.95 15.88
09-06-05 17.60 18.21 17.57 179,200 18.00 15.92
09-06-04 17.41 17.56 17.15 168,600 17.38 15.37
Date Open High Low Vol Cls adjCls
09-06-03 17.23 17.50 17.08 218,000 17.28 15.29
09-06-02 17.25 17.63 17.04 122,700 17.48 15.46
09-06-01 16.22 17.42 16.22 168,700 17.25 15.26
09-05-29 15.60 15.93 15.46 154,700 15.85 14.02
09-05-28 15.51 15.78 15.19 141,700 15.47 13.68
09-05-27 15.51 15.82 15.21 127,300 15.45 13.67
09-05-26 14.48 15.73 14.48 168,600 15.64 13.84
09-05-22 14.67 14.99 14.44 121,400 14.58 12.90
09-05-21 15.04 15.07 14.25 173,100 14.61 12.92
Date Open High Low Vol Cls adjCls
09-05-20 15.20 15.82 15.06 189,400 15.21 13.45
09-05-19 15.31 15.56 14.99 164,400 15.11 13.37
09-05-18 14.96 15.27 14.60 178,400 15.22 13.46
09-05-15 14.91 15.56 14.37 163,800 14.80 13.09
09-05-14 15.07 15.44 14.89 141,900 14.94 13.22
09-05-13 15.57 15.75 14.92 237,000 14.95 13.22
09-05-12 16.81 17.04 15.42 401,600 16.39 14.50
09-05-11 16.91 17.35 16.36 134,900 17.00 15.04
09-05-08 16.80 17.36 16.80 135,300 17.26 15.27
Date Open High Low Vol Cls adjCls
09-05-07 17.10 17.44 16.30 118,200 16.55 14.64
09-05-06 17.14 17.14 16.32 131,600 16.91 14.96
09-05-05 17.24 17.35 16.60 216,800 16.88 14.93
09-05-04 16.92 17.40 16.66 178,400 17.31 15.31
09-05-01 16.91 17.25 16.45 124,100 16.69 14.76
09-04-30 17.41 17.98 16.77 184,700 16.91 14.96
09-04-29 16.55 17.51 16.42 192,700 17.23 15.24
09-04-28 16.22 16.72 16.20 196,200 16.43 14.53
09-04-27 16.45 16.93 16.03 222,000 16.44 14.54
Date Open High Low Vol Cls adjCls
09-04-24 16.34 17.02 16.30 109,900 16.75 14.82
09-04-23 16.32 16.47 15.93 156,500 16.21 14.34
09-04-22 15.78 16.64 15.68 191,800 16.30 14.42
09-04-21 15.18 16.25 15.08 170,800 16.02 14.17
09-04-20 16.13 16.27 15.15 130,000 15.39 13.61
09-04-17 16.34 16.74 15.88 223,800 16.50 14.60
09-04-16 15.42 16.41 15.25 152,000 16.28 14.40
09-04-15 15.09 15.59 15.08 125,700 15.30 13.53
09-04-14 15.61 15.78 15.08 146,900 15.26 13.50
Date Open High Low Vol Cls adjCls
09-04-13 16.35 16.35 15.55 154,000 15.85 14.02
09-04-09 15.11 16.62 15.04 207,100 16.51 14.60
09-04-08 14.67 15.03 14.44 155,800 14.69 12.99
09-04-07 15.18 15.54 14.35 203,200 14.43 12.76
09-04-06 14.49 15.70 14.49 228,200 15.64 13.84
09-04-03 14.59 14.64 14.00 149,700 14.64 12.95
09-04-02 13.55 15.31 13.16 364,500 14.70 13.00
09-04-01 12.31 13.18 11.99 186,400 13.11 11.60
09-03-31 12.15 12.91 11.82 314,700 12.54 11.09
Date Open High Low Vol Cls adjCls
09-03-30 12.51 12.66 11.75 206,100 11.92 10.54
09-03-27 12.93 13.34 12.83 179,700 12.84 11.36
09-03-26 12.43 13.16 12.14 256,200 13.15 11.63
09-03-25 12.40 12.51 11.65 112,500 12.17 10.77
09-03-24 12.26 12.48 11.80 242,100 11.85 10.48
09-03-23 11.82 12.30 11.55 216,900 12.21 10.80
09-03-20 12.16 12.21 11.48 145,600 11.52 10.19
09-03-19 12.54 12.65 11.92 172,400 12.00 10.62
09-03-18 11.69 12.70 11.69 186,600 12.40 10.85
Date Open High Low Vol Cls adjCls
09-03-17 11.62 11.84 11.30 203,500 11.72 10.25
09-03-16 11.53 11.94 11.19 215,200 11.59 10.14
09-03-13 11.33 11.55 10.88 117,400 11.43 10.00
09-03-12 10.52 11.41 10.51 229,500 11.27 9.86
09-03-11 10.40 10.60 10.11 279,800 10.55 9.23
09-03-10 9.92 10.59 9.92 219,400 10.30 9.01
09-03-09 10.11 10.26 9.33 347,600 9.67 8.46
09-03-06 10.72 10.89 9.95 212,200 10.29 9.00
09-03-05 11.11 11.46 10.52 168,600 10.53 9.21
Date Open High Low Vol Cls adjCls
09-03-04 11.19 11.68 10.98 217,600 11.38 9.95
09-03-03 11.27 11.77 10.59 260,200 11.00 9.62
09-03-02 12.07 12.35 11.01 327,500 11.10 9.71
09-02-27 14.39 14.43 11.33 569,300 11.72 10.25
09-02-26 15.66 16.00 15.34 139,000 15.50 13.56
09-02-25 15.91 16.05 15.06 173,300 15.46 13.52
09-02-24 15.74 16.35 15.35 189,500 15.88 13.89
09-02-23 16.78 17.19 15.51 173,000 15.53 13.58
09-02-20 17.15 17.15 16.32 129,900 16.67 14.58
Date Open High Low Vol Cls adjCls
09-02-19 17.93 18.30 17.29 83,900 17.34 15.17
09-02-18 18.00 18.41 17.61 146,400 17.74 15.52
09-02-17 18.12 18.36 17.59 203,500 17.86 15.62
09-02-13 18.73 19.18 18.60 159,000 18.72 16.37
09-02-12 18.70 19.27 18.18 189,800 18.77 16.42
09-02-11 18.90 19.23 18.83 274,200 18.96 16.58
09-02-10 20.06 20.52 18.89 213,200 19.05 16.66
09-02-09 19.98 20.61 19.77 125,200 20.20 17.67
09-02-06 19.40 20.27 19.28 109,800 20.16 17.63
Date Open High Low Vol Cls adjCls
09-02-05 19.23 19.79 18.68 118,000 19.59 17.13
09-02-04 19.32 20.26 19.04 132,900 19.33 16.91
09-02-03 19.64 20.13 18.84 129,700 19.50 17.06
09-02-02 18.85 19.64 18.50 197,900 19.51 17.06
09-01-30 19.59 19.87 18.93 85,400 19.09 16.70
09-01-29 20.02 20.44 19.16 73,000 19.43 16.99
09-01-28 19.97 20.52 19.76 73,600 20.35 17.80
09-01-27 19.24 19.83 19.10 158,500 19.67 17.20
09-01-26 19.37 19.75 18.53 166,700 19.26 16.85
Date Open High Low Vol Cls adjCls
09-01-23 19.69 20.21 18.83 349,200 19.44 17.00
09-01-22 19.12 19.12 17.59 147,400 18.24 15.95
09-01-21 19.21 19.70 17.95 179,200 19.53 17.08
09-01-20 20.41 20.80 18.73 179,100 18.85 16.49
09-01-16 20.99 21.21 19.82 170,500 20.80 18.19
09-01-15 19.49 20.93 19.03 193,300 20.80 18.19
09-01-14 19.27 20.06 19.09 222,700 19.57 17.12
09-01-13 19.31 20.04 19.31 187,700 19.88 17.39
09-01-12 19.40 19.94 19.04 134,000 19.46 17.02
Date Open High Low Vol Cls adjCls
09-01-09 19.31 19.89 19.07 216,300 19.49 17.05
09-01-08 19.44 19.60 18.97 331,200 19.44 17.00
09-01-07 19.32 19.87 18.76 318,700 19.46 17.02
09-01-06 19.00 19.72 18.94 144,200 19.63 17.17
09-01-05 19.25 19.25 18.42 205,100 18.84 16.48
09-01-02 18.27 19.24 18.09 154,500 19.09 16.70
08-12-31 18.47 18.66 17.99 412,600 18.13 15.86
08-12-30 18.68 19.34 17.47 281,500 18.23 15.94
08-12-29 20.09 20.09 18.30 249,400 18.50 16.18
Date Open High Low Vol Cls adjCls
08-12-26 20.10 20.48 19.62 74,300 20.04 17.53
08-12-24 19.84 20.23 19.43 28,400 20.06 17.54
08-12-23 20.39 20.79 19.63 137,400 19.77 17.29
08-12-22 21.01 21.01 19.65 226,200 20.26 17.72
08-12-19 20.81 21.42 20.45 358,500 20.99 18.36
08-12-18 20.75 21.17 19.73 174,100 20.16 17.63
08-12-17 20.49 21.46 20.03 185,000 20.96 18.21
08-12-16 19.74 20.91 18.57 197,000 20.76 18.04
08-12-15 20.25 21.13 18.85 111,800 19.28 16.75
Date Open High Low Vol Cls adjCls
08-12-12 18.76 20.38 18.43 189,600 20.02 17.39
08-12-11 20.45 20.47 18.77 207,800 19.12 16.61
08-12-10 20.72 21.10 20.00 227,500 20.66 17.95
08-12-09 20.90 21.77 20.23 321,900 20.52 17.83
08-12-08 20.47 21.45 20.25 235,600 20.92 18.17
08-12-05 19.32 20.29 18.60 249,000 19.99 17.37
08-12-04 21.04 22.33 19.33 220,800 19.76 17.17
08-12-03 21.00 22.69 20.82 132,000 22.50 19.55
08-12-02 20.86 21.89 20.02 141,600 21.84 18.97
Date Open High Low Vol Cls adjCls
08-12-01 22.80 22.80 20.11 155,300 20.31 17.64
08-11-28 23.18 24.21 22.76 96,200 23.55 20.46
08-11-26 21.09 23.65 21.09 174,500 23.48 20.40
08-11-25 21.12 22.15 20.43 135,500 21.73 18.88
08-11-24 20.31 21.28 20.13 200,200 20.88 18.14
08-11-21 18.18 20.23 16.48 271,900 20.04 17.41
08-11-20 19.00 19.68 17.59 179,700 17.82 15.48
08-11-19 20.84 21.36 19.16 80,300 19.24 16.72
08-11-18 20.81 21.36 19.69 198,500 20.91 18.17
Date Open High Low Vol Cls adjCls
08-11-17 21.39 21.88 20.66 115,600 20.70 17.98
08-11-14 22.98 23.71 21.35 168,600 21.57 18.74
08-11-13 22.36 23.51 20.56 214,800 23.40 20.33
08-11-12 23.58 24.69 22.23 145,600 22.25 19.33
08-11-11 24.12 24.73 23.62 135,900 23.96 20.82
08-11-10 24.63 24.95 24.01 180,500 24.29 21.10
08-11-07 24.20 24.42 23.42 137,300 23.93 20.79
08-11-06 25.25 25.60 24.00 117,000 24.01 20.86
08-11-05 26.22 26.70 25.25 152,500 25.47 22.13
Date Open High Low Vol Cls adjCls
08-11-04 26.95 26.96 26.14 193,700 26.53 23.05
08-11-03 25.43 26.60 25.01 213,200 26.50 23.02
08-10-31 23.53 26.06 23.53 256,300 25.53 22.18
08-10-30 23.10 23.86 22.51 136,100 23.42 20.35
08-10-29 21.96 23.69 20.79 274,500 23.05 20.03
08-10-28 19.79 21.79 19.01 177,000 21.55 18.72
08-10-27 19.77 20.83 19.25 113,600 19.30 16.77
08-10-24 19.08 21.22 18.01 118,100 20.17 17.52
08-10-23 21.11 21.59 20.05 233,200 20.99 18.24
Date Open High Low Vol Cls adjCls
08-10-22 21.57 22.79 20.65 102,000 20.94 18.19
08-10-21 22.45 22.93 21.49 119,300 22.00 19.11
08-10-20 22.13 23.00 21.42 115,900 22.81 19.82
08-10-17 21.50 23.53 21.12 261,500 21.88 19.01
08-10-16 21.40 22.72 20.24 251,000 22.35 19.42
08-10-15 23.68 24.87 21.13 202,600 21.26 18.47
08-10-14 26.23 26.23 23.27 119,100 24.11 20.95
08-10-13 24.80 25.69 24.00 202,800 25.25 21.94
08-10-10 20.92 23.97 19.51 351,000 23.80 20.68
Date Open High Low Vol Cls adjCls
08-10-09 23.80 23.97 21.20 174,400 21.20 18.42
08-10-08 22.97 24.42 22.22 239,800 23.31 20.25
08-10-07 26.06 27.26 23.32 124,400 23.43 20.36
08-10-06 24.97 26.34 23.70 242,800 25.54 22.19
08-10-03 25.99 27.05 25.26 89,600 25.30 21.98
08-10-02 26.98 27.00 25.54 152,800 25.64 22.28
08-10-01 27.59 28.23 27.19 79,800 27.84 24.07
08-09-30 28.74 29.27 27.68 157,000 28.48 24.62
08-09-29 29.48 29.95 28.04 143,800 28.55 24.68
Date Open High Low Vol Cls adjCls
08-09-26 29.43 30.31 29.33 65,600 29.96 25.90
08-09-25 29.73 30.89 29.51 83,300 30.00 25.93
08-09-24 31.02 32.66 29.57 89,000 29.59 25.58
08-09-23 30.34 31.90 28.81 113,600 31.07 26.86
08-09-22 32.72 32.86 30.12 125,000 30.47 26.34
08-09-19 33.83 33.88 32.34 523,900 32.98 28.51
08-09-18 29.54 33.10 28.42 289,600 32.03 27.69
08-09-17 30.84 30.85 28.78 91,500 28.96 25.03
08-09-16 28.50 31.93 28.50 220,800 31.25 27.01
Date Open High Low Vol Cls adjCls
08-09-15 28.65 29.66 28.37 147,900 28.89 24.97
08-09-12 29.23 29.76 28.81 94,800 29.52 25.52
08-09-11 29.06 29.75 28.85 160,400 29.44 25.45
08-09-10 29.66 29.90 29.07 149,000 29.46 25.47
08-09-09 30.80 31.41 29.29 157,100 29.29 25.32
08-09-08 31.77 32.06 30.48 161,100 30.84 26.66
08-09-05 29.37 31.71 28.62 360,600 31.62 27.33
08-09-04 30.80 30.80 29.12 113,200 29.50 25.50
08-09-03 30.62 31.24 30.32 122,100 31.01 26.81
Date Open High Low Vol Cls adjCls
08-09-02 30.73 31.21 30.42 95,800 30.62 26.47
08-08-29 30.47 30.50 29.67 109,300 30.15 26.06
08-08-28 29.35 30.67 29.10 89,000 30.54 26.40
08-08-27 29.00 29.40 28.98 74,100 29.28 25.31
08-08-26 28.89 29.80 28.77 71,900 29.03 25.09
08-08-25 29.69 29.80 28.69 124,800 28.94 25.02
08-08-22 29.34 30.12 29.03 64,000 29.76 25.72
08-08-21 29.11 29.78 28.95 75,500 29.17 25.21
08-08-20 29.23 29.93 28.71 68,600 29.37 25.39
Date Open High Low Vol Cls adjCls
08-08-19 29.82 29.82 28.70 134,300 29.16 25.21
08-08-18 30.53 30.70 29.75 135,900 30.06 25.98
08-08-15 30.95 31.04 29.81 153,600 30.41 26.29
08-08-14 30.53 31.06 30.12 98,000 30.60 26.45
08-08-13 30.53 30.85 29.99 181,500 30.75 26.58
08-08-12 30.72 30.95 29.83 175,500 30.43 26.30
08-08-11 29.54 30.93 29.38 225,900 30.68 26.52
08-08-08 27.67 29.82 27.67 241,400 29.43 25.44
08-08-07 27.87 28.45 27.36 200,900 27.56 23.82
Date Open High Low Vol Cls adjCls
08-08-06 28.07 28.62 27.93 188,500 28.01 24.21
08-08-05 27.12 28.01 27.12 189,000 27.93 24.14
08-08-04 25.70 26.88 25.48 264,600 26.69 23.07
08-08-01 25.34 25.95 24.02 181,200 25.79 22.29
08-07-31 24.67 25.55 24.67 135,200 25.08 21.68
08-07-30 25.31 25.89 24.81 117,000 25.27 21.84
08-07-29 24.49 25.41 24.24 107,000 25.08 21.68
08-07-28 25.00 25.00 24.33 80,500 24.48 21.16
08-07-25 24.85 25.30 24.37 143,800 25.13 21.72
Date Open High Low Vol Cls adjCls
08-07-24 24.95 25.10 24.45 107,400 24.60 21.26
08-07-23 24.54 25.25 24.25 155,500 24.77 21.41
08-07-22 23.64 24.90 23.37 195,000 24.62 21.28
08-07-21 23.96 23.96 23.44 98,300 23.86 20.62
08-07-18 23.92 24.08 23.53 162,600 23.92 20.68
08-07-17 23.50 23.95 23.07 137,900 23.95 20.70
08-07-16 23.15 23.70 22.82 195,400 23.45 20.27
08-07-15 22.82 23.42 22.44 203,200 23.01 19.89
08-07-14 23.18 23.62 22.80 156,400 23.04 19.92
Date Open High Low Vol Cls adjCls
08-07-11 22.69 23.11 22.11 192,700 22.95 19.84
08-07-10 22.73 23.24 22.58 132,900 22.94 19.83
08-07-09 23.34 23.46 22.33 149,000 22.81 19.72
08-07-08 21.55 23.32 21.55 249,800 23.32 20.16
08-07-07 21.86 22.04 21.15 146,100 21.46 18.55
08-07-03 21.61 22.70 21.61 96,600 21.77 18.82
08-07-02 22.46 23.09 21.29 192,800 21.57 18.65
08-07-01 22.43 22.88 21.85 250,800 22.52 19.47
08-06-30 22.79 23.10 22.26 243,100 22.76 19.67
Date Open High Low Vol Cls adjCls
08-06-27 23.39 23.53 22.75 481,400 22.87 19.77
08-06-26 24.03 24.39 23.29 171,200 23.49 20.31
08-06-25 24.45 25.11 23.93 191,300 24.41 21.10
08-06-24 24.54 25.35 24.36 137,800 24.43 21.12
08-06-23 24.88 25.08 24.20 239,400 24.86 21.49
08-06-20 24.40 25.34 24.27 464,200 24.69 21.34
08-06-19 23.95 24.52 23.70 149,200 24.47 21.15
08-06-18 23.81 24.46 23.36 391,900 23.96 20.59
08-06-17 24.35 24.51 23.70 175,300 23.89 20.53
Date Open High Low Vol Cls adjCls
08-06-16 24.17 24.36 23.49 139,400 24.30 20.88
08-06-13 23.94 24.50 23.94 208,400 24.35 20.93
08-06-12 23.45 24.02 23.45 143,100 23.70 20.37
08-06-11 23.81 23.89 23.20 135,300 23.22 19.95
08-06-10 24.22 24.33 23.76 129,400 23.93 20.56
08-06-09 25.29 25.48 24.30 123,000 24.43 20.99
08-06-06 26.48 26.57 25.25 170,800 25.27 21.72
08-06-05 25.54 26.73 24.95 174,000 26.70 22.95
08-06-04 25.24 25.83 24.91 162,000 25.59 21.99
Date Open High Low Vol Cls adjCls
08-06-03 25.35 26.10 25.16 119,300 25.39 21.82
08-06-02 25.96 26.54 24.73 163,600 25.21 21.66
08-05-30 25.34 26.01 25.34 258,100 25.90 22.26
08-05-29 25.08 25.74 25.01 120,800 25.27 21.72
08-05-28 25.06 25.28 24.74 172,800 25.11 21.58
08-05-27 24.63 25.32 24.55 163,800 24.91 21.41
08-05-23 24.89 25.03 24.29 207,700 24.65 21.18
08-05-22 25.56 25.85 24.88 173,300 25.06 21.54
08-05-21 25.89 26.19 25.32 133,000 25.41 21.84
Date Open High Low Vol Cls adjCls
08-05-20 25.50 25.98 25.41 119,000 25.83 22.20
08-05-19 25.67 25.83 25.42 158,100 25.61 22.01
08-05-16 25.72 25.89 25.33 143,000 25.73 22.11
08-05-15 25.37 25.88 25.29 269,300 25.54 21.95
08-05-14 25.24 25.90 24.95 194,000 25.42 21.85
08-05-13 25.26 25.36 24.63 131,100 25.19 21.65
08-05-12 25.25 25.88 24.95 240,200 25.20 21.66
08-05-09 24.61 25.35 24.30 172,200 25.16 21.62
08-05-08 25.41 25.41 24.54 118,200 24.92 21.42
Date Open High Low Vol Cls adjCls
08-05-07 25.99 25.99 25.25 133,400 25.36 21.79
08-05-06 25.92 26.04 25.08 557,600 25.95 22.30
08-05-05 26.32 26.54 25.28 534,600 25.95 22.30
08-05-02 27.04 28.64 25.90 502,400 26.48 22.76
08-05-01 27.38 27.89 27.38 285,900 27.70 23.80
08-04-30 27.59 28.26 26.91 242,200 27.10 23.29
08-04-29 28.25 28.25 27.12 105,100 27.45 23.59
08-04-28 28.10 28.63 28.05 158,400 28.22 24.25
08-04-25 28.43 28.55 27.75 127,300 28.10 24.15
Date Open High Low Vol Cls adjCls
08-04-24 28.04 28.44 27.51 143,700 28.26 24.29
08-04-23 27.82 28.06 27.22 110,600 27.97 24.04
08-04-22 28.23 28.29 27.29 155,300 27.71 23.81
08-04-21 28.42 28.55 27.71 66,500 28.42 24.42
08-04-18 28.80 29.15 28.30 96,300 28.60 24.58
08-04-17 28.51 28.67 28.09 75,700 28.22 24.25
08-04-16 28.01 28.98 27.85 108,500 28.67 24.64
08-04-15 27.81 27.99 27.26 83,600 27.73 23.83
08-04-14 27.41 27.99 27.25 100,600 27.57 23.69
Date Open High Low Vol Cls adjCls
08-04-11 27.98 28.35 27.36 132,600 27.47 23.61
08-04-10 27.88 28.64 27.78 122,500 28.37 24.38
08-04-09 28.79 29.05 27.80 207,200 27.94 24.01
08-04-08 28.77 29.15 27.98 346,400 28.81 24.76
08-04-07 29.02 29.48 28.78 231,800 28.87 24.81
08-04-04 29.53 29.65 28.62 301,500 28.88 24.82
08-04-03 29.39 29.80 29.07 219,100 29.41 25.27
08-04-02 29.51 30.12 29.18 211,300 29.75 25.57
08-04-01 27.99 29.81 27.99 259,300 29.64 25.47
Date Open High Low Vol Cls adjCls
08-03-31 28.54 28.75 28.19 191,400 28.29 24.31
08-03-28 28.43 29.31 27.57 170,300 28.55 24.53
08-03-27 28.30 29.08 28.30 236,100 28.45 24.45
08-03-26 27.70 28.38 27.45 231,000 28.17 24.21
08-03-25 28.14 28.43 27.86 177,500 27.95 24.02
08-03-24 27.16 28.47 27.16 202,100 28.11 24.16
08-03-20 25.51 27.23 24.57 603,200 27.00 23.20
08-03-19 27.53 27.53 25.10 148,900 25.10 21.57
08-03-18 25.28 26.23 24.35 208,500 25.91 22.15
Date Open High Low Vol Cls adjCls
08-03-17 24.09 25.21 24.09 192,900 24.68 21.09
08-03-14 25.73 25.73 24.50 248,300 24.84 21.23
08-03-13 23.97 25.72 23.97 193,900 25.56 21.85
08-03-12 24.78 25.08 24.50 249,500 24.89 21.27
08-03-11 24.72 25.11 24.17 205,100 24.84 21.23
08-03-10 24.47 25.07 23.90 240,900 24.00 20.51
08-03-07 24.10 25.07 24.09 226,400 24.37 20.83
08-03-06 24.13 24.91 24.13 318,800 24.41 20.86
08-03-05 23.68 24.09 23.51 235,700 24.00 20.51
Date Open High Low Vol Cls adjCls
08-03-04 23.11 23.70 23.11 346,900 23.52 20.10
08-03-03 23.97 23.97 23.14 708,100 23.57 20.15
08-02-29 23.79 25.38 22.08 831,300 24.00 20.51
08-02-28 26.54 26.54 25.75 324,700 25.90 22.14
08-02-27 25.96 26.69 25.95 254,200 26.49 22.64
08-02-26 25.15 26.79 25.07 215,700 26.51 22.66
08-02-25 25.36 25.86 24.79 133,900 25.27 21.60
08-02-22 25.20 25.68 24.64 138,500 25.40 21.71
08-02-21 25.90 26.24 25.09 222,100 25.21 21.55
Date Open High Low Vol Cls adjCls
08-02-20 25.35 26.40 25.31 152,700 25.69 21.96
08-02-19 25.61 26.33 25.14 189,200 25.58 21.86
08-02-15 26.84 27.06 25.52 174,900 25.70 21.97
08-02-14 27.09 27.45 26.86 178,100 27.00 23.08
08-02-13 26.65 27.16 26.25 248,700 27.06 23.13
08-02-12 27.28 27.67 25.91 188,600 26.36 22.53
08-02-11 26.92 27.48 26.54 128,400 27.16 23.21
08-02-08 27.68 28.10 26.62 210,800 26.96 23.04
08-02-07 27.62 28.46 27.20 221,300 27.70 23.68
Date Open High Low Vol Cls adjCls
08-02-06 28.26 28.87 27.55 112,100 27.83 23.79
08-02-05 29.02 29.43 27.78 127,500 27.98 23.92
08-02-04 29.89 30.00 29.12 131,900 29.68 25.37
08-02-01 29.64 30.12 28.60 126,200 29.99 25.63
08-01-31 27.75 29.89 27.05 160,200 29.54 25.25
08-01-30 28.43 29.50 28.01 79,700 28.25 24.15
08-01-29 29.35 29.70 28.38 140,800 28.66 24.50
08-01-28 28.29 29.55 27.64 138,400 29.11 24.88
08-01-25 28.90 29.18 27.95 173,100 28.40 24.27
Date Open High Low Vol Cls adjCls
08-01-24 29.65 29.89 28.45 166,500 28.54 24.39
08-01-23 27.59 29.58 26.81 363,400 29.54 25.25
08-01-22 28.31 28.85 27.61 437,100 28.32 24.21
08-01-18 29.24 30.17 28.34 263,200 29.47 25.19
08-01-17 31.32 31.90 29.04 165,500 29.25 25.00
08-01-16 31.09 31.96 30.59 297,300 30.99 26.49
08-01-15 31.74 31.74 31.03 329,800 31.23 26.69
08-01-14 32.99 33.20 31.85 278,200 32.17 27.50
08-01-11 33.89 34.09 32.34 172,400 32.72 27.97
Date Open High Low Vol Cls adjCls
08-01-10 34.10 34.95 33.51 167,000 34.23 29.26
08-01-09 34.66 35.60 33.44 262,700 34.50 29.49
08-01-08 37.63 38.12 34.51 390,700 34.69 29.65
08-01-07 37.83 38.56 37.37 409,300 37.38 31.95
08-01-04 37.53 38.11 36.40 253,400 37.73 32.25
08-01-03 37.66 38.39 37.22 327,100 37.96 32.45
08-01-02 36.26 38.21 36.26 441,500 37.66 32.19
07-12-31 36.25 37.34 36.25 261,000 36.81 31.46
07-12-28 37.35 37.64 36.25 152,500 36.49 31.19
Date Open High Low Vol Cls adjCls
07-12-27 38.84 38.84 36.78 158,900 36.80 31.45
07-12-26 38.44 39.31 37.63 227,900 38.85 33.21
07-12-24 37.47 38.76 37.01 71,400 38.53 32.93
07-12-21 36.33 37.45 35.64 400,600 37.40 31.97
07-12-20 35.57 36.01 34.88 254,700 35.80 30.60
07-12-19 34.40 35.52 34.11 132,900 35.13 29.91
07-12-18 34.08 34.63 33.74 200,700 34.40 29.29
07-12-17 33.41 34.21 32.89 251,600 33.85 28.82
07-12-14 33.31 34.28 33.04 168,000 33.69 28.68
Date Open High Low Vol Cls adjCls
07-12-13 32.32 34.12 32.07 107,000 33.76 28.74
07-12-12 33.07 33.79 32.16 103,100 32.59 27.74
07-12-11 33.99 34.48 32.20 101,900 32.23 27.44
07-12-10 33.70 34.44 33.43 232,100 33.80 28.77
07-12-07 33.71 34.00 33.19 145,800 33.72 28.71
07-12-06 32.07 33.70 32.07 118,700 33.68 28.67
07-12-05 32.39 32.39 31.56 143,500 32.20 27.41
07-12-04 31.49 32.11 30.86 135,000 31.92 27.17
07-12-03 31.82 32.09 31.23 112,200 31.76 27.04
Date Open High Low Vol Cls adjCls
07-11-30 32.03 32.88 31.69 184,000 31.90 27.16
07-11-29 32.54 32.54 31.47 107,300 31.59 26.89
07-11-28 30.89 32.99 30.08 258,900 32.80 27.92
07-11-27 31.76 32.25 30.13 275,300 30.49 25.96
07-11-26 33.26 33.86 31.47 92,000 31.71 27.00
07-11-23 32.82 33.89 32.43 38,200 33.28 28.33
07-11-21 31.99 33.26 31.34 117,800 32.50 27.67
07-11-20 31.74 32.57 31.16 152,700 32.13 27.35
07-11-19 33.36 33.36 31.30 219,700 31.81 27.08
Date Open High Low Vol Cls adjCls
07-11-16 34.29 34.39 32.99 120,000 33.66 28.66
07-11-15 35.29 35.29 33.50 113,800 34.23 29.14
07-11-14 34.65 36.78 34.37 155,100 35.39 30.13
07-11-13 34.57 34.57 32.96 187,900 34.50 29.37
07-11-12 35.30 35.92 33.80 112,200 34.32 29.22
07-11-09 35.79 36.14 34.77 124,100 35.27 30.03
07-11-08 36.58 36.83 34.44 179,600 36.21 30.83
07-11-07 38.38 38.38 36.29 201,000 36.33 30.93
07-11-06 37.14 39.01 35.88 243,800 38.92 33.13
Date Open High Low Vol Cls adjCls
07-11-05 34.66 37.50 33.80 188,700 37.14 31.62
07-11-02 36.33 37.10 33.91 155,700 35.06 29.85
07-11-01 37.81 37.81 35.52 243,500 35.78 30.46
07-10-31 37.37 38.25 36.80 166,300 37.71 32.10
07-10-30 37.05 37.80 36.92 157,600 37.26 31.72
07-10-29 37.15 38.26 36.04 208,600 37.14 31.62
07-10-26 35.26 36.81 32.96 98,200 36.78 31.31
07-10-25 34.82 35.46 34.35 67,900 34.84 29.66
07-10-24 35.20 35.59 33.30 128,000 34.77 29.60
Date Open High Low Vol Cls adjCls
07-10-23 34.84 35.28 33.47 106,200 35.28 30.03
07-10-22 32.60 34.56 32.03 109,900 34.50 29.37
07-10-19 34.88 34.96 32.95 183,300 32.95 28.05
07-10-18 35.09 35.70 34.86 107,800 34.88 29.69
07-10-17 35.84 36.15 34.48 145,100 35.23 29.99
07-10-16 35.82 36.30 35.07 119,000 35.44 30.17
07-10-15 36.88 37.46 35.57 167,800 35.70 30.39
07-10-12 35.89 37.09 35.76 76,900 36.78 31.31
07-10-11 36.52 37.11 35.94 169,600 35.95 30.60
Date Open High Low Vol Cls adjCls
07-10-10 36.61 36.98 35.33 205,000 36.41 31.00
07-10-09 36.03 37.15 35.76 178,600 36.56 31.12
07-10-08 36.91 36.91 35.25 159,800 36.00 30.65
07-10-05 35.74 36.99 35.36 175,300 36.85 31.37
07-10-04 35.10 35.75 34.16 121,700 35.50 30.22
07-10-03 35.76 36.38 34.51 184,800 34.91 29.72
07-10-02 35.96 36.72 35.25 203,000 36.05 30.57
07-10-01 34.56 35.90 34.12 136,600 35.77 30.33
07-09-28 35.39 36.08 34.50 78,200 34.56 29.31
Date Open High Low Vol Cls adjCls
07-09-27 35.70 35.88 34.92 99,600 35.49 30.10
07-09-26 35.76 35.76 34.73 103,300 35.68 30.26
07-09-25 35.01 35.61 34.05 140,900 35.52 30.12
07-09-24 35.64 36.30 34.95 98,600 35.16 29.82
07-09-21 35.90 36.66 35.28 300,000 35.63 30.21
07-09-20 34.88 35.91 34.61 103,700 35.56 30.16
07-09-19 33.55 36.32 33.49 223,300 34.98 29.66
07-09-18 32.29 34.03 31.66 160,500 33.56 28.46
07-09-17 32.90 32.90 32.04 413,700 32.17 27.28
Date Open High Low Vol Cls adjCls
07-09-14 31.64 33.00 31.60 122,500 32.92 27.92
07-09-13 31.95 32.84 31.49 73,000 32.02 27.15
07-09-12 32.10 32.33 31.63 85,300 31.76 26.93
07-09-11 31.42 32.33 31.08 99,200 32.20 27.31
07-09-10 31.79 31.98 30.15 125,400 31.29 26.53
07-09-07 32.38 32.56 31.23 108,400 31.70 26.88
07-09-06 33.45 33.88 32.62 111,700 32.80 27.81
07-09-05 33.30 33.67 33.15 133,900 33.40 28.32
07-09-04 32.70 33.74 32.58 98,700 33.45 28.37
Date Open High Low Vol Cls adjCls
07-08-31 32.83 33.33 32.45 103,400 32.91 27.91
07-08-30 31.66 32.92 31.66 94,000 32.32 27.41
07-08-29 32.04 32.27 31.00 160,300 32.08 27.20
07-08-28 33.11 33.40 31.75 128,000 31.89 27.04
07-08-27 32.79 33.82 32.08 97,000 33.40 28.32
07-08-24 32.97 33.38 32.10 93,900 32.96 27.95
07-08-23 33.59 33.59 32.40 98,400 32.96 27.95
07-08-22 33.55 33.89 32.94 226,700 33.37 28.30
07-08-21 32.21 33.39 32.21 193,600 33.19 28.15
Date Open High Low Vol Cls adjCls
07-08-20 33.23 33.62 31.39 492,600 32.33 27.42
07-08-17 36.00 36.00 32.59 518,600 33.02 28.00
07-08-16 33.07 34.56 32.34 288,500 33.67 28.55
07-08-15 33.31 34.49 32.96 236,800 33.40 28.32
07-08-14 35.64 35.64 33.17 227,400 33.49 28.40
07-08-13 35.11 36.15 34.73 214,200 35.36 29.99
07-08-10 33.36 35.49 32.17 383,900 34.56 29.31
07-08-09 33.58 34.75 32.44 447,900 34.09 28.91
07-08-08 31.03 34.87 29.54 641,500 34.44 29.21
Date Open High Low Vol Cls adjCls
07-08-07 33.38 36.26 32.99 414,300 34.61 29.35
07-08-06 34.36 34.36 32.58 400,600 33.50 28.41
07-08-03 34.35 35.24 33.37 393,000 34.26 29.05
07-08-02 34.02 35.57 33.66 288,900 35.49 30.10
07-08-01 33.19 34.24 32.88 404,800 33.70 28.58
07-07-31 32.90 33.88 32.90 283,400 33.49 28.40
07-07-30 32.32 34.24 31.81 171,000 32.49 27.55
07-07-27 33.44 34.08 32.32 144,800 32.34 27.42
07-07-26 34.61 35.15 33.11 258,200 33.74 28.61
Date Open High Low Vol Cls adjCls
07-07-25 35.46 36.26 34.45 199,400 35.20 29.85
07-07-24 34.71 36.30 34.48 293,900 35.25 29.89
07-07-23 35.63 37.64 34.78 658,200 34.98 29.66
07-07-20 35.13 35.24 33.38 211,000 34.06 28.88
07-07-19 34.61 36.07 34.37 229,200 35.42 30.04
07-07-18 34.01 34.74 33.63 150,800 34.31 29.10
07-07-17 33.35 35.00 33.24 171,200 34.10 28.92
07-07-16 32.86 33.54 32.86 141,500 33.18 28.14
07-07-13 32.35 32.92 32.30 81,700 32.86 27.87
Date Open High Low Vol Cls adjCls
07-07-12 32.05 32.36 31.91 114,600 32.36 27.44
07-07-11 31.63 31.95 31.56 77,800 31.90 27.05
07-07-10 31.79 31.91 31.28 103,200 31.71 26.89
07-07-09 32.09 32.50 31.85 153,800 31.92 27.07
07-07-06 31.95 32.19 31.65 76,200 31.82 26.98
07-07-05 32.36 32.36 31.63 82,300 31.89 27.04
07-07-03 31.77 32.15 31.62 75,700 32.03 27.16
07-07-02 31.08 31.71 30.96 114,700 31.61 26.81
07-06-29 30.86 31.34 30.69 117,400 31.19 26.45
Date Open High Low Vol Cls adjCls
07-06-28 31.36 31.36 30.47 75,900 30.81 26.13
07-06-27 30.16 31.35 29.79 94,700 31.28 26.53
07-06-26 31.25 31.25 30.07 120,300 30.38 25.76
07-06-25 31.12 31.47 30.60 231,700 31.14 26.41
07-06-22 31.60 31.82 30.63 298,700 30.94 26.24
07-06-21 31.75 32.00 31.41 98,100 31.72 26.90
07-06-20 32.00 32.01 31.61 148,100 31.75 26.82
07-06-19 31.45 31.95 31.35 77,500 31.79 26.85
07-06-18 32.00 32.33 31.48 130,700 31.64 26.73
Date Open High Low Vol Cls adjCls
07-06-15 31.62 32.59 31.61 274,900 32.00 27.03
07-06-14 31.04 31.47 30.83 169,500 31.12 26.29
07-06-13 29.83 31.19 29.70 162,900 30.96 26.15
07-06-12 29.54 29.96 29.40 251,300 29.70 25.09
07-06-11 29.52 30.00 29.45 148,400 29.70 25.09
07-06-08 28.79 29.85 28.56 153,900 29.66 25.05
07-06-07 28.85 29.35 28.19 115,500 28.74 24.28
07-06-06 28.87 29.26 28.80 134,200 28.97 24.47
07-06-05 28.94 29.30 28.67 90,100 29.11 24.59
Date Open High Low Vol Cls adjCls
07-06-04 28.84 29.45 28.84 92,500 29.12 24.60
07-06-01 29.42 29.61 28.73 79,600 28.95 24.45
07-05-31 28.67 29.57 28.67 133,900 29.38 24.82
07-05-30 28.07 28.67 27.86 130,200 28.56 24.12
07-05-29 27.92 28.59 27.81 107,800 28.36 23.95
07-05-25 28.21 28.74 27.78 203,400 27.95 23.61
07-05-24 27.73 28.21 27.70 191,600 28.02 23.67
07-05-23 27.59 27.94 27.39 167,300 27.81 23.49
07-05-22 27.30 27.82 27.05 94,200 27.64 23.35
Date Open High Low Vol Cls adjCls
07-05-21 26.59 27.25 26.35 105,800 27.21 22.98
07-05-18 26.02 26.84 25.95 75,200 26.69 22.54
07-05-17 26.34 26.48 25.88 83,400 25.92 21.89
07-05-16 26.20 26.57 26.13 119,800 26.35 22.26
07-05-15 26.20 26.50 25.86 113,500 26.09 22.04
07-05-14 26.36 26.45 26.09 102,300 26.18 22.11
07-05-11 25.92 26.48 25.80 69,900 26.45 22.34
07-05-10 26.61 26.82 25.47 133,500 25.84 21.83
07-05-09 24.61 26.82 24.61 282,100 26.81 22.65
Date Open High Low Vol Cls adjCls
07-05-08 24.66 25.19 24.14 182,700 25.01 21.13
07-05-07 24.87 25.27 24.70 111,100 24.90 21.03
07-05-04 25.49 25.65 23.98 151,400 24.95 21.07
07-05-03 25.15 25.30 24.62 75,700 24.71 20.87
07-05-02 25.05 25.72 24.93 96,900 25.18 21.27
07-05-01 24.87 25.10 24.33 85,200 25.09 21.19
07-04-30 25.31 25.35 24.79 126,800 24.80 20.95
07-04-27 24.96 25.44 24.65 100,200 25.35 21.41
07-04-26 24.81 25.30 24.45 163,100 25.08 21.18
Date Open High Low Vol Cls adjCls
07-04-25 24.11 24.98 24.11 188,300 24.87 21.01
07-04-24 24.50 24.50 23.80 113,600 24.01 20.28
07-04-23 24.36 24.49 23.98 31,200 24.06 20.32
07-04-20 23.66 24.48 23.42 67,700 24.47 20.67
07-04-19 24.08 24.08 23.28 60,900 23.66 19.98
07-04-18 24.00 24.16 23.80 57,500 23.87 20.16
07-04-17 24.51 24.65 23.77 55,400 24.15 20.40
07-04-16 24.30 24.79 23.99 71,300 24.54 20.73
07-04-13 23.74 24.20 23.63 50,300 24.12 20.37
Date Open High Low Vol Cls adjCls
07-04-12 23.45 23.79 23.29 66,000 23.78 20.09
07-04-11 23.70 23.70 23.20 213,900 23.53 19.88
07-04-10 23.58 24.13 23.54 121,200 23.65 19.98
07-04-09 23.52 23.74 23.11 75,500 23.63 19.96
07-04-05 23.47 23.58 23.28 61,000 23.45 19.81
07-04-04 23.25 23.49 23.25 175,200 23.36 19.73
07-04-03 23.15 23.50 23.00 206,000 23.25 19.64
07-04-02 23.38 23.43 22.89 131,200 23.09 19.50
07-03-30 23.48 23.75 23.07 108,100 23.31 19.69
Date Open High Low Vol Cls adjCls
07-03-29 23.69 23.96 22.99 145,500 23.50 19.85
07-03-28 23.26 23.61 23.21 91,700 23.46 19.82
07-03-27 23.53 23.75 23.30 35,900 23.45 19.81
07-03-26 23.74 24.07 23.30 80,000 23.53 19.88
07-03-23 23.83 23.83 23.59 69,600 23.69 20.01
07-03-22 23.84 24.14 23.67 81,700 23.83 20.13
07-03-21 23.30 23.85 23.11 72,100 23.75 19.96
07-03-20 23.04 23.44 22.67 67,000 23.31 19.59
07-03-19 23.09 23.39 22.90 70,100 23.10 19.41
Date Open High Low Vol Cls adjCls
07-03-16 22.64 23.45 22.52 218,300 22.94 19.27
07-03-15 23.00 23.61 22.33 82,900 22.65 19.03
07-03-14 22.91 23.50 22.75 68,200 23.19 19.48
07-03-13 23.46 23.77 22.91 96,000 23.06 19.38
07-03-12 23.21 23.75 23.21 50,400 23.69 19.90
07-03-09 23.06 23.58 23.06 66,700 23.31 19.59
07-03-08 23.03 23.24 22.66 96,700 22.88 19.22
07-03-07 22.57 23.20 22.32 122,000 22.98 19.31
07-03-06 22.45 22.77 22.10 111,800 22.57 18.96
Date Open High Low Vol Cls adjCls
07-03-05 22.16 22.57 21.70 110,800 22.20 18.65
07-03-02 22.08 22.70 22.08 93,600 22.37 18.80
07-03-01 22.04 22.74 21.50 125,100 22.25 18.69
07-02-28 23.01 23.09 22.21 120,300 22.81 19.17
07-02-27 23.65 23.90 23.06 101,000 23.12 19.43
07-02-26 23.79 24.00 23.70 103,300 23.89 20.07
07-02-23 23.96 24.41 23.59 48,800 23.70 19.91
07-02-22 23.99 24.16 23.64 65,500 23.97 20.14
07-02-21 23.68 24.18 23.61 59,400 23.94 20.11
Date Open High Low Vol Cls adjCls
07-02-20 23.78 23.82 23.56 102,100 23.68 19.90
07-02-16 23.20 23.80 23.01 74,200 23.75 19.96
07-02-15 23.08 23.48 23.00 80,800 23.20 19.49
07-02-14 23.11 23.12 22.72 196,000 23.06 19.38
07-02-13 23.26 23.58 22.91 79,300 22.98 19.31
07-02-12 23.29 23.29 22.86 66,100 23.16 19.46
07-02-09 23.85 23.95 23.31 94,900 23.43 19.69
07-02-08 23.73 23.98 23.66 69,600 23.95 20.12
07-02-07 23.73 24.19 23.45 81,400 23.71 19.92
Date Open High Low Vol Cls adjCls
07-02-06 22.92 24.09 22.91 80,300 23.67 19.89
07-02-05 23.30 23.52 22.76 60,700 22.97 19.30
07-02-02 23.59 23.83 23.13 77,800 23.18 19.48
07-02-01 22.84 23.73 22.84 46,200 23.60 19.83
07-01-31 23.02 23.29 21.87 98,600 22.79 19.15
07-01-30 22.89 23.26 22.34 44,800 23.14 19.44
07-01-29 22.53 22.97 22.23 102,600 22.80 19.16
07-01-26 22.47 22.76 22.14 50,600 22.74 19.11
07-01-25 22.39 22.64 22.25 79,300 22.33 18.76
Date Open High Low Vol Cls adjCls
07-01-24 22.28 22.49 21.94 81,200 22.39 18.81
07-01-23 22.04 22.28 21.70 99,900 22.19 18.64
07-01-22 22.54 22.59 21.78 88,800 22.06 18.54
07-01-19 22.28 22.80 22.14 54,600 22.60 18.99
07-01-18 23.22 23.27 22.20 50,900 22.38 18.80
07-01-17 22.78 23.38 22.64 41,700 23.29 19.57
07-01-16 23.13 23.36 22.69 40,900 22.82 19.17
07-01-12 22.69 23.07 22.55 40,600 23.02 19.34
07-01-11 21.92 22.68 21.86 92,500 22.66 19.04
Date Open High Low Vol Cls adjCls
07-01-10 21.51 22.08 21.38 70,900 21.84 18.35
07-01-09 21.91 21.98 21.48 92,000 21.71 18.24
07-01-08 22.32 22.35 21.47 127,800 21.86 18.37
07-01-05 22.94 23.00 21.83 114,200 22.28 18.72
07-01-04 22.88 23.13 22.38 148,600 22.93 19.27
07-01-03 22.74 23.00 22.53 140,700 22.97 19.30
06-12-29 22.67 22.92 22.31 74,600 22.39 18.81
06-12-28 22.76 22.95 22.61 50,500 22.63 19.01
06-12-27 22.83 23.00 22.75 76,100 22.88 19.22
Date Open High Low Vol Cls adjCls
06-12-26 22.22 22.99 22.22 48,900 22.70 19.07
06-12-22 22.81 22.81 22.25 43,800 22.30 18.74
06-12-21 22.92 23.00 22.46 70,200 22.74 19.11
06-12-20 22.39 22.96 22.33 96,700 22.81 19.06
06-12-19 22.05 22.53 21.95 104,800 22.39 18.71
06-12-18 23.14 23.47 22.08 79,400 22.13 18.49
06-12-15 23.19 24.50 22.89 250,000 23.00 19.22
06-12-14 23.07 23.32 22.81 96,100 23.16 19.35
06-12-13 23.78 23.88 22.90 67,600 23.00 19.22
Date Open High Low Vol Cls adjCls
06-12-12 23.70 23.75 23.06 102,600 23.60 19.72
06-12-11 23.64 23.97 23.07 104,300 23.64 19.75
06-12-08 23.61 24.22 23.54 70,100 23.90 19.97
06-12-07 24.39 24.42 23.68 78,000 23.74 19.84
06-12-06 23.57 24.42 23.56 125,300 24.42 20.41
06-12-05 23.79 23.95 23.60 47,200 23.71 19.81
06-12-04 23.46 24.00 23.39 76,900 23.65 19.76
06-12-01 23.21 23.53 23.00 74,400 23.30 19.47
06-11-30 23.50 23.60 23.03 91,200 23.12 19.32
Date Open High Low Vol Cls adjCls
06-11-29 23.02 23.64 23.00 68,600 23.60 19.72
06-11-28 22.88 23.36 22.14 99,100 23.00 19.22
06-11-27 23.49 23.66 22.95 117,000 22.99 19.21
06-11-24 23.26 23.70 23.26 22,800 23.49 19.63
06-11-22 23.96 24.00 23.41 42,300 23.45 19.60
06-11-21 23.30 24.25 23.30 99,400 24.00 20.05
06-11-20 22.57 23.27 22.12 107,100 23.25 19.43
06-11-17 22.80 22.80 22.38 89,200 22.51 18.81
06-11-16 23.48 23.48 22.21 139,500 22.80 19.05
Date Open High Low Vol Cls adjCls
06-11-15 21.74 23.60 21.66 216,300 23.30 19.47
06-11-14 20.98 21.77 20.73 69,900 21.77 18.19
06-11-13 20.78 21.23 20.68 60,300 21.22 17.73
06-11-10 20.59 20.85 20.50 62,000 20.76 17.35
06-11-09 20.71 20.84 20.21 75,400 20.63 17.24
06-11-08 20.07 20.75 20.00 72,100 20.60 17.21
06-11-07 20.16 20.66 19.77 72,300 20.13 16.82
06-11-06 19.66 20.26 19.66 74,200 20.11 16.80
06-11-03 19.27 19.96 19.27 62,500 19.86 16.60
Date Open High Low Vol Cls adjCls
06-11-02 18.71 19.87 18.45 130,200 19.13 15.99
06-11-01 20.47 20.59 18.79 143,600 18.90 15.79
06-10-31 20.61 20.61 19.86 77,000 20.39 17.04
06-10-30 19.48 20.36 19.36 79,200 20.30 16.96
06-10-27 19.74 20.00 19.49 53,400 19.96 16.68
06-10-26 19.39 19.88 18.87 81,600 19.88 16.61
06-10-25 19.23 19.56 18.75 45,400 19.24 16.08
06-10-24 19.12 19.57 18.94 28,900 19.29 16.12
06-10-23 18.37 19.70 17.92 87,400 19.10 15.96
Date Open High Low Vol Cls adjCls
06-10-20 19.24 19.24 18.45 51,100 18.53 15.48
06-10-19 19.01 19.27 18.88 91,200 19.11 15.97
06-10-18 19.10 19.53 18.84 74,000 19.05 15.92
06-10-17 19.27 19.55 18.76 134,900 19.05 15.92
06-10-16 19.29 19.69 18.84 62,200 19.46 16.26
06-10-13 18.76 19.33 18.66 85,700 19.22 16.06
06-10-12 18.50 18.80 18.15 62,400 18.80 15.71
06-10-11 18.68 18.68 17.90 87,400 18.34 15.33
06-10-10 18.87 19.14 18.34 45,500 18.70 15.63
Date Open High Low Vol Cls adjCls
06-10-09 18.56 19.21 18.38 39,700 18.78 15.69
06-10-06 19.29 19.29 18.41 58,600 18.65 15.58
06-10-05 18.45 19.30 18.05 78,400 19.29 16.12
06-10-04 17.85 18.50 17.85 111,300 18.43 15.40
06-10-03 17.80 18.27 17.70 86,400 17.88 14.84
06-10-02 17.96 18.06 17.86 58,400 17.89 14.84
06-09-29 18.35 18.67 17.91 154,600 18.01 14.94
06-09-28 18.14 18.33 17.94 90,800 18.30 15.18
06-09-27 18.31 18.35 17.77 39,300 18.05 14.98
Date Open High Low Vol Cls adjCls
06-09-26 18.23 18.51 17.96 56,800 18.44 15.30
06-09-25 17.58 18.35 17.57 41,900 18.12 15.04
06-09-22 17.72 17.72 17.47 89,900 17.68 14.67
06-09-21 18.62 18.62 17.55 61,400 17.82 14.79
06-09-20 18.50 18.70 18.12 44,900 18.50 15.35
06-09-19 18.09 18.39 17.78 130,300 18.35 15.23
06-09-18 18.12 18.30 17.67 53,100 18.05 14.98
06-09-15 18.20 18.30 17.89 137,100 18.23 15.13
06-09-14 18.08 18.19 17.86 59,200 18.06 14.99
Date Open High Low Vol Cls adjCls
06-09-13 17.85 18.26 17.51 44,500 18.24 15.14
06-09-12 17.63 17.94 17.45 39,300 17.80 14.77
06-09-11 17.37 17.71 17.37 46,500 17.57 14.58
06-09-08 17.70 17.70 17.31 88,800 17.51 14.53
06-09-07 17.66 17.76 17.38 40,500 17.60 14.60
06-09-06 17.88 17.99 17.69 162,800 17.80 14.77
06-09-05 18.19 18.30 17.95 75,900 18.04 14.97
06-09-01 17.98 18.15 17.62 71,700 18.14 15.05
06-08-31 18.05 18.05 17.75 86,600 17.91 14.86
Date Open High Low Vol Cls adjCls
06-08-30 17.89 18.10 17.76 102,200 17.95 14.89
06-08-29 17.50 18.08 17.30 102,400 17.82 14.79
06-08-28 17.62 17.66 17.38 158,000 17.48 14.50
06-08-25 17.64 17.85 17.42 49,800 17.65 14.65
06-08-24 18.12 18.12 17.34 93,800 17.74 14.72
06-08-23 18.20 18.31 17.97 83,100 18.01 14.94
06-08-22 18.01 18.18 18.00 34,900 18.14 15.05
06-08-21 17.94 18.12 17.94 38,800 18.07 14.99
06-08-18 18.12 18.12 17.94 91,100 18.06 14.99
Date Open High Low Vol Cls adjCls
06-08-17 17.92 18.17 17.92 106,600 18.02 14.95
06-08-16 18.40 18.40 17.84 133,300 18.01 14.94
06-08-15 17.75 18.25 17.75 117,300 18.05 14.98
06-08-14 17.56 17.80 17.30 98,100 17.49 14.51
06-08-11 17.60 17.60 17.30 67,400 17.39 14.43
06-08-10 17.77 17.81 17.25 119,400 17.63 14.63
06-08-09 17.94 18.25 17.70 116,900 17.90 14.85
06-08-08 18.56 18.99 17.65 100,800 17.72 14.70
06-08-07 18.05 18.50 18.00 99,000 18.48 15.33
Date Open High Low Vol Cls adjCls
06-08-04 18.17 18.35 17.36 151,600 18.23 15.13
06-08-03 17.70 18.40 17.70 126,400 18.39 15.26
06-08-02 17.91 18.29 17.90 65,300 18.01 14.94
06-08-01 18.14 18.23 17.73 93,200 18.08 15.00
06-07-31 17.70 18.38 17.66 110,600 18.35 15.23
06-07-28 17.50 18.11 17.30 65,000 18.03 14.96
06-07-27 17.93 18.26 17.30 69,000 17.34 14.39
06-07-26 18.16 18.23 17.80 88,500 17.81 14.78
06-07-25 17.66 18.42 17.61 78,100 18.28 15.17
Date Open High Low Vol Cls adjCls
06-07-24 17.51 17.80 17.37 72,800 17.68 14.67
06-07-21 17.80 17.81 17.29 171,700 17.32 14.37
06-07-20 18.22 18.43 17.87 149,300 17.91 14.86
06-07-19 17.58 18.14 17.46 122,100 18.13 15.04
06-07-18 17.60 17.95 17.29 109,500 17.53 14.55
06-07-17 17.77 17.83 17.31 90,100 17.53 14.55
06-07-14 17.75 17.93 17.63 151,400 17.78 14.75
06-07-13 17.90 18.03 17.53 132,500 17.75 14.73
06-07-12 18.78 19.00 17.92 148,900 18.07 14.99
Date Open High Low Vol Cls adjCls
06-07-11 18.46 18.86 18.00 106,700 18.86 15.65
06-07-10 18.03 18.63 17.88 104,900 18.57 15.41
06-07-07 17.92 18.14 17.57 194,300 17.96 14.90
06-07-06 17.54 18.24 17.50 182,100 18.04 14.97
06-07-05 17.58 17.77 17.29 92,300 17.47 14.50
06-07-03 18.09 18.13 17.69 54,600 17.79 14.76
06-06-30 18.13 18.54 17.96 202,900 18.20 15.10
06-06-29 17.49 18.08 17.49 166,600 18.06 14.99
06-06-28 17.50 17.66 17.24 112,200 17.44 14.47
Date Open High Low Vol Cls adjCls
06-06-27 17.89 18.01 17.16 93,500 17.35 14.40
06-06-26 17.14 18.06 16.95 229,800 17.82 14.79
06-06-23 16.08 17.26 16.05 173,000 16.93 14.05
06-06-22 15.80 16.54 15.67 96,200 16.21 13.45
06-06-21 16.13 16.38 15.52 121,200 15.89 13.08
06-06-20 16.39 16.58 16.01 95,900 16.01 13.18
06-06-19 16.91 16.91 16.24 111,400 16.46 13.55
06-06-16 17.02 17.07 16.56 359,600 16.88 13.90
06-06-15 17.08 17.62 16.79 156,300 17.06 14.04
Date Open High Low Vol Cls adjCls
06-06-14 17.10 17.60 16.80 81,100 16.86 13.88
06-06-13 17.60 18.07 17.09 159,800 17.10 14.08
06-06-12 17.90 18.14 17.30 138,400 17.71 14.58
06-06-09 18.26 18.75 17.69 182,400 17.87 14.71
06-06-08 18.36 18.54 17.70 208,700 18.15 14.94
06-06-07 18.49 18.61 17.95 89,200 18.50 15.23
06-06-06 18.18 18.56 18.00 106,300 18.41 15.16
06-06-05 18.81 18.83 17.69 174,700 18.17 14.96
06-06-02 19.24 19.29 18.45 115,400 18.92 15.58
Date Open High Low Vol Cls adjCls
06-06-01 18.73 19.16 18.55 101,100 19.02 15.66
06-05-31 19.00 19.00 18.39 169,500 18.60 15.31
06-05-30 19.60 19.65 18.77 173,200 18.87 15.53
06-05-26 19.79 19.85 19.29 92,000 19.75 16.26
06-05-25 20.02 20.05 18.96 81,300 19.58 16.12
06-05-24 19.42 20.21 18.59 176,000 19.75 16.26
06-05-23 20.14 20.19 19.21 205,200 19.50 16.05
06-05-22 20.79 20.79 19.70 163,400 19.86 16.35
06-05-19 20.80 21.38 20.32 130,000 21.00 17.29
Date Open High Low Vol Cls adjCls
06-05-18 21.34 21.34 20.73 92,000 21.00 17.29
06-05-17 21.12 21.29 20.62 92,300 21.10 17.37
06-05-16 20.64 21.47 20.63 139,100 21.37 17.59
06-05-15 21.15 21.30 20.06 200,200 20.55 16.92
06-05-12 21.88 22.22 21.38 161,700 21.39 17.61
06-05-11 23.88 23.88 21.86 120,300 21.98 18.10
06-05-10 23.61 24.09 23.51 118,500 23.93 19.70
06-05-09 23.63 23.89 23.37 138,100 23.61 19.44
06-05-08 24.20 24.29 23.45 59,600 23.60 19.43
Date Open High Low Vol Cls adjCls
06-05-05 24.05 24.70 23.86 151,600 24.27 19.98
06-05-04 23.90 24.24 23.71 123,700 24.05 19.80
06-05-03 24.07 24.55 23.40 174,700 23.97 19.73
06-05-02 24.77 24.96 24.20 48,600 24.54 20.20
06-05-01 24.48 25.14 24.13 104,500 24.71 20.34
06-04-28 23.83 24.49 23.60 129,100 24.30 20.00
06-04-27 24.54 24.98 23.06 78,400 23.73 19.54
06-04-26 24.86 25.35 24.63 99,700 24.66 20.30
06-04-25 24.49 24.88 24.12 67,600 24.75 20.38
Date Open High Low Vol Cls adjCls
06-04-24 24.69 24.79 24.12 55,900 24.34 20.04
06-04-21 25.08 25.38 24.36 97,600 24.79 20.41
06-04-20 25.01 25.69 24.71 73,300 25.11 20.67
06-04-19 24.51 24.99 24.50 98,900 24.99 20.57
06-04-18 23.99 24.30 23.33 109,900 24.20 19.92
06-04-17 24.60 24.65 23.13 133,000 23.80 19.59
06-04-13 24.65 25.08 24.26 48,600 24.68 20.32
06-04-12 23.99 24.72 23.99 73,200 24.59 20.24
06-04-11 24.83 25.30 24.00 71,900 24.14 19.87
Date Open High Low Vol Cls adjCls
06-04-10 24.49 25.55 24.25 122,000 24.67 20.31
06-04-07 25.22 25.39 23.98 74,100 24.40 20.09
06-04-06 25.23 25.23 24.61 120,800 25.03 20.61
06-04-05 25.09 25.40 24.71 59,800 25.09 20.66
06-04-04 25.01 25.50 24.67 105,700 25.21 20.75
06-04-03 25.46 25.49 24.81 110,600 24.85 20.46
06-03-31 25.21 25.45 25.02 149,400 25.16 20.71
06-03-30 25.03 25.10 24.43 69,400 25.00 20.58
06-03-29 24.10 24.85 23.87 77,900 24.85 20.46
Date Open High Low Vol Cls adjCls
06-03-28 24.17 24.36 23.85 158,600 23.91 19.68
06-03-27 23.89 24.24 23.65 180,300 24.03 19.78
06-03-24 24.56 24.56 23.86 122,000 23.97 19.73
06-03-23 25.34 25.34 23.80 112,500 24.39 20.08
06-03-22 24.38 25.30 24.13 64,500 25.29 20.72
06-03-21 24.35 25.00 24.14 83,300 24.35 19.95
06-03-20 25.07 25.31 24.75 83,500 24.80 20.32
06-03-17 24.62 25.03 24.28 311,100 24.98 20.46
06-03-16 24.64 24.89 23.94 87,900 24.50 20.07
Date Open High Low Vol Cls adjCls
06-03-15 24.42 24.78 24.00 85,900 24.38 19.97
06-03-14 23.95 24.68 23.60 101,200 24.50 20.07
06-03-13 23.75 24.41 23.68 154,500 23.81 19.50
06-03-10 23.51 23.98 23.30 72,700 23.87 19.55
06-03-09 23.13 23.55 22.91 72,800 23.45 19.21
06-03-08 22.76 23.90 22.38 50,200 23.04 18.87
06-03-07 23.14 23.25 22.54 76,300 22.79 18.67
06-03-06 23.27 23.75 22.83 80,400 23.17 18.98
06-03-03 23.00 23.90 22.75 57,500 23.44 19.20
Date Open High Low Vol Cls adjCls
06-03-02 23.04 23.83 22.99 128,200 23.24 19.04
06-03-01 22.72 23.41 22.58 182,900 23.15 18.96
06-02-28 22.20 22.89 21.54 192,400 22.71 18.60
06-02-27 21.90 22.73 21.77 108,000 22.38 18.33
06-02-24 21.30 22.20 21.01 92,800 21.94 17.97
06-02-23 21.59 21.91 21.12 117,700 21.23 17.39
06-02-22 21.18 21.96 21.03 86,500 21.70 17.78
06-02-21 21.75 21.87 20.88 56,200 21.13 17.31
06-02-17 21.67 22.04 21.25 43,700 21.62 17.71
Date Open High Low Vol Cls adjCls
06-02-16 21.90 21.91 21.41 49,200 21.51 17.62
06-02-15 21.50 22.25 21.36 147,500 21.72 17.79
06-02-14 21.22 22.00 20.91 161,100 21.59 17.69
06-02-13 21.16 21.24 20.58 89,200 21.11 17.29
06-02-10 20.41 21.19 20.25 63,100 21.17 17.34
06-02-09 20.53 20.75 20.30 85,500 20.50 16.79
06-02-08 20.78 20.96 20.05 98,500 20.42 16.73
06-02-07 21.20 21.55 20.48 141,000 20.73 16.98
06-02-06 21.06 21.41 20.55 70,200 21.25 17.41
Date Open High Low Vol Cls adjCls
06-02-03 20.94 21.25 20.67 49,200 21.10 17.28
06-02-02 21.24 21.35 20.14 79,900 21.02 17.22
06-02-01 21.12 21.64 20.81 90,700 21.19 17.36
06-01-31 20.89 21.16 20.70 104,800 21.07 17.26
06-01-30 20.90 21.10 20.34 63,600 20.99 17.19
06-01-27 20.93 21.11 20.28 88,200 20.79 17.03
06-01-26 20.72 20.90 20.31 69,000 20.89 17.11
06-01-25 20.50 20.87 20.00 216,300 20.50 16.79
06-01-24 20.17 21.12 19.95 121,900 20.75 17.00
Date Open High Low Vol Cls adjCls
06-01-23 19.33 20.31 19.31 81,100 20.00 16.38
06-01-20 20.12 20.12 18.91 78,600 19.19 15.72
06-01-19 19.63 20.63 19.51 116,400 20.00 16.38
06-01-18 19.59 19.82 19.40 157,400 19.50 15.97
06-01-17 19.72 19.90 19.55 126,800 19.70 16.14
06-01-13 19.79 19.90 19.52 99,600 19.82 16.24
06-01-12 19.93 20.10 19.64 41,300 19.64 16.09
06-01-11 20.42 20.55 19.76 87,400 19.82 16.24
06-01-10 20.07 20.88 19.87 82,000 20.55 16.83
Date Open High Low Vol Cls adjCls
06-01-09 19.70 20.25 19.70 116,800 20.00 16.38
06-01-06 19.93 20.22 19.70 77,600 19.82 16.24
06-01-05 19.99 20.60 19.93 111,000 19.99 16.38
06-01-04 19.98 20.51 19.86 194,000 20.09 16.46
06-01-03 19.75 20.11 19.55 81,100 19.83 16.24
05-12-30 19.80 20.07 19.55 66,500 19.69 16.13
05-12-29 19.84 20.21 19.79 83,500 19.93 16.33
05-12-28 19.80 20.41 19.80 57,100 20.00 16.38
05-12-27 20.28 20.45 19.50 219,600 19.83 16.24
Date Open High Low Vol Cls adjCls
05-12-23 19.99 20.46 19.81 89,100 20.08 16.45
05-12-22 19.65 20.60 19.50 233,200 19.80 16.22
05-12-21 19.49 20.09 19.39 118,300 19.65 16.10
05-12-20 19.66 20.15 19.22 60,500 19.86 16.17
05-12-19 20.13 20.13 19.66 78,000 19.66 16.00
05-12-16 19.32 21.66 19.32 237,600 19.83 16.14
05-12-15 19.23 19.32 18.83 99,400 19.03 15.49
05-12-14 19.85 20.05 19.06 77,600 19.08 15.53
05-12-13 19.65 19.85 19.30 84,100 19.81 16.13
Date Open High Low Vol Cls adjCls
05-12-12 19.63 19.63 19.28 102,900 19.50 15.87
05-12-09 19.50 19.63 19.04 62,900 19.50 15.87
05-12-08 19.44 19.64 18.78 65,200 19.50 15.87
05-12-07 19.50 20.06 19.31 88,600 19.46 15.84
05-12-06 19.64 19.74 19.40 89,600 19.46 15.84
05-12-05 19.62 19.74 19.40 149,700 19.44 15.82
05-12-02 19.00 19.59 18.82 87,300 19.50 15.87
05-12-01 18.99 20.64 18.82 109,500 19.59 15.95
05-11-30 19.32 19.68 18.74 80,600 19.16 15.60
Date Open High Low Vol Cls adjCls
05-11-29 19.82 20.03 18.85 90,300 19.44 15.82
05-11-28 20.40 20.45 19.59 110,100 19.73 16.06
05-11-25 20.10 20.61 20.10 26,700 20.40 16.61
05-11-23 20.00 20.44 19.47 86,000 20.11 16.37
05-11-22 19.52 20.13 19.18 80,300 19.86 16.17
05-11-21 18.61 19.74 18.30 98,900 19.57 15.93
05-11-18 18.67 18.91 18.25 64,500 18.59 15.13
05-11-17 17.52 18.38 17.45 137,000 18.22 14.83
05-11-16 18.39 18.39 17.10 185,000 17.52 14.26
Date Open High Low Vol Cls adjCls
05-11-15 19.41 19.59 18.26 84,600 18.40 14.98
05-11-14 19.69 19.69 19.36 76,100 19.55 15.91
05-11-11 19.66 19.71 19.42 27,500 19.44 15.82
05-11-10 19.58 19.72 19.34 75,500 19.69 16.03
05-11-09 19.79 19.79 19.21 287,600 19.56 15.92
05-11-08 20.42 20.45 19.05 119,400 19.79 16.11
05-11-07 21.50 21.50 20.31 121,100 20.52 16.70
05-11-04 21.76 22.24 20.77 81,700 21.70 17.66
05-11-03 22.38 22.62 20.88 175,200 21.48 17.49
Date Open High Low Vol Cls adjCls
05-11-02 22.40 22.60 21.76 140,400 22.01 17.92
05-11-01 23.32 23.69 21.91 104,200 22.43 18.26
05-10-31 23.19 23.95 22.83 144,800 23.43 19.07
05-10-28 22.54 23.84 22.31 58,400 23.39 19.04
05-10-27 23.49 23.73 22.29 81,900 22.43 18.26
05-10-26 23.32 23.90 23.20 100,100 23.31 18.97
05-10-25 23.50 23.71 22.80 83,600 23.71 19.30
05-10-24 22.78 23.70 22.69 125,600 23.41 19.06
05-10-21 22.63 22.88 22.02 85,400 22.45 18.27
Date Open High Low Vol Cls adjCls
05-10-20 22.94 23.09 22.31 63,100 22.75 18.52
05-10-19 22.09 23.06 21.52 93,500 22.99 18.71
05-10-18 21.79 22.66 21.39 145,900 22.19 18.06
05-10-17 21.81 21.88 20.94 104,400 21.81 17.75
05-10-14 22.00 22.08 21.26 78,300 21.97 17.88
05-10-13 21.73 22.30 20.58 185,100 21.90 17.83
05-10-12 21.85 22.00 21.04 99,700 21.78 17.73
05-10-11 21.91 22.14 21.73 166,800 21.96 17.88
05-10-10 21.67 21.94 21.45 83,600 21.70 17.66
Date Open High Low Vol Cls adjCls
05-10-07 21.04 21.98 20.86 62,300 21.48 17.49
05-10-06 21.22 21.76 20.33 112,300 21.09 17.07
05-10-05 21.99 21.99 20.36 139,900 21.07 17.05
05-10-04 21.15 22.25 21.15 219,600 22.10 17.88
05-10-03 19.98 22.05 19.98 321,700 21.12 17.09
05-09-30 20.66 20.72 18.01 544,200 20.45 16.55
05-09-29 22.49 22.63 22.00 102,400 22.26 18.01
05-09-28 22.01 22.71 22.01 113,800 22.50 18.21
05-09-27 22.00 22.79 22.00 101,000 22.13 17.91
Date Open High Low Vol Cls adjCls
05-09-26 22.55 23.25 22.00 120,000 22.07 17.86
05-09-23 22.97 23.47 22.16 178,100 22.76 18.42
05-09-22 21.80 23.25 21.80 102,300 23.05 18.65
05-09-21 23.00 23.27 21.92 126,400 22.01 17.81
05-09-20 23.44 23.97 23.03 119,200 23.15 18.73
05-09-19 23.80 23.95 23.29 112,000 23.69 19.17
05-09-16 23.34 23.82 23.21 190,200 23.76 19.23
05-09-15 23.06 23.29 22.96 62,600 23.20 18.77
05-09-14 23.75 23.84 23.13 116,400 23.29 18.85
Date Open High Low Vol Cls adjCls
05-09-13 23.90 24.20 22.80 93,000 23.61 19.11
05-09-12 23.72 24.40 23.72 99,700 24.19 19.57
05-09-09 23.27 23.95 22.97 109,300 23.72 19.19
05-09-08 23.58 23.70 23.00 88,100 23.41 18.94
05-09-07 23.14 23.98 22.96 167,300 23.50 19.02
05-09-06 23.34 24.00 22.93 197,200 23.19 18.77
05-09-02 24.46 24.46 22.99 246,400 23.22 18.79
05-09-01 23.99 24.48 23.70 213,900 24.14 19.53
05-08-31 23.09 23.99 22.78 132,400 23.99 19.41
Date Open High Low Vol Cls adjCls
05-08-30 23.10 23.45 22.95 283,100 23.14 18.72
05-08-29 21.79 23.55 21.71 283,200 23.06 18.66
05-08-26 21.90 22.08 21.62 91,600 21.67 17.54
05-08-25 21.71 22.10 21.68 107,500 22.00 17.80
05-08-24 21.15 21.85 20.90 273,600 21.55 17.44
05-08-23 21.22 21.25 20.73 94,100 21.16 17.12
05-08-22 21.11 21.28 20.72 105,900 21.06 17.04
05-08-19 20.36 21.11 20.36 79,800 20.90 16.91
05-08-18 20.38 20.61 19.81 96,400 20.47 16.56
Date Open High Low Vol Cls adjCls
05-08-17 20.20 20.68 20.13 80,200 20.43 16.53
05-08-16 20.75 20.75 20.22 119,600 20.38 16.49
05-08-15 20.10 20.75 20.05 155,400 20.71 16.76
05-08-12 20.16 20.31 19.91 68,600 20.13 16.29
05-08-11 19.95 20.34 19.60 75,100 20.18 16.33
05-08-10 20.00 20.35 18.98 165,500 19.98 16.17
05-08-09 19.16 20.00 19.00 186,000 19.98 16.17
05-08-08 18.82 19.25 18.82 115,800 19.08 15.44
05-08-05 18.97 19.21 18.70 60,000 19.06 15.42
Date Open High Low Vol Cls adjCls
05-08-04 19.34 19.34 18.50 126,900 19.00 15.37
05-08-03 19.50 19.67 19.15 97,300 19.27 15.59
05-08-02 19.20 19.46 18.78 55,800 19.46 15.75
05-08-01 19.50 19.61 19.10 97,700 19.30 15.62
05-07-29 19.07 19.50 19.04 58,800 19.50 15.78
05-07-28 19.09 19.20 18.83 63,500 19.20 15.54
05-07-27 18.75 19.07 18.60 51,600 18.99 15.37
05-07-26 18.49 18.86 18.49 51,300 18.72 15.15
05-07-25 18.49 18.73 18.35 68,100 18.58 15.03
Date Open High Low Vol Cls adjCls
05-07-22 18.12 18.52 17.58 70,200 18.49 14.96
05-07-21 18.50 18.50 17.96 138,800 18.07 14.62
05-07-20 17.97 18.60 17.97 136,400 18.36 14.86
05-07-19 17.68 18.50 17.68 97,100 18.05 14.61
05-07-18 17.90 18.01 17.47 82,600 17.72 14.34
05-07-15 18.09 18.38 17.77 105,000 18.11 14.65
05-07-14 18.99 19.24 18.20 63,400 18.27 14.78
05-07-13 18.66 19.15 17.69 90,800 18.91 15.30
05-07-12 18.43 18.83 18.43 49,400 18.82 15.23
Date Open High Low Vol Cls adjCls
05-07-11 18.75 19.10 18.56 98,300 18.80 15.21
05-07-08 18.58 18.88 18.58 65,800 18.77 15.19
05-07-07 18.46 18.87 17.61 61,400 18.65 15.09
05-07-06 18.84 18.90 18.33 37,100 18.40 14.89
05-07-05 18.05 18.83 18.05 72,300 18.82 15.23
05-07-01 18.09 18.11 17.80 458,100 18.11 14.65
05-06-30 17.92 18.17 17.79 108,400 18.04 14.60
05-06-29 16.94 18.00 16.66 174,100 17.88 14.47
05-06-28 17.00 17.53 16.50 93,500 17.07 13.81
Date Open High Low Vol Cls adjCls
05-06-27 16.98 17.10 16.61 47,200 17.02 13.77
05-06-24 17.40 17.40 16.61 154,800 16.99 13.75
05-06-23 17.85 17.85 17.23 36,000 17.40 14.08
05-06-22 18.00 18.13 17.35 28,400 17.88 14.37
05-06-21 18.00 18.06 17.38 55,800 17.99 14.46
05-06-20 17.73 18.00 17.57 71,200 17.88 14.37
05-06-17 17.80 17.86 17.05 150,100 17.69 14.21
05-06-16 17.42 17.71 17.06 85,500 17.71 14.23
05-06-15 17.21 17.43 17.18 259,200 17.43 14.01
Date Open High Low Vol Cls adjCls
05-06-14 16.98 17.44 16.98 195,100 17.18 13.80
05-06-13 16.50 17.02 16.33 169,300 17.02 13.68
05-06-10 16.35 16.52 16.30 58,700 16.52 13.27
05-06-09 16.19 16.46 15.89 299,000 16.26 13.07
05-06-08 13.90 16.45 13.90 227,900 16.25 13.06
05-06-07 15.41 15.75 15.33 39,000 15.50 12.45
05-06-06 15.40 15.65 15.36 39,100 15.48 12.44
05-06-03 15.30 15.65 15.02 50,200 15.45 12.41
05-06-02 15.78 15.78 15.28 45,500 15.57 12.51
Date Open High Low Vol Cls adjCls
05-06-01 15.61 15.75 15.50 35,900 15.74 12.65
05-05-31 15.55 15.82 14.60 96,600 15.47 12.43
05-05-27 15.70 15.74 15.19 53,000 15.62 12.55
05-05-26 15.68 15.72 15.48 43,100 15.70 12.62
05-05-25 15.55 15.67 15.08 44,700 15.56 12.50
05-05-24 15.09 15.60 14.91 96,700 15.51 12.46
05-05-23 15.34 15.50 15.10 37,800 15.29 12.29
05-05-20 15.49 15.50 15.05 30,300 15.50 12.45
05-05-19 14.97 15.49 14.96 56,200 15.43 12.40
Date Open High Low Vol Cls adjCls
05-05-18 14.70 15.03 14.57 35,300 15.02 12.07
05-05-17 14.49 14.68 14.23 18,500 14.57 11.71
05-05-16 14.52 14.68 14.38 26,600 14.67 11.79
05-05-13 14.52 14.53 13.67 46,600 14.28 11.47
05-05-12 14.46 14.55 14.19 42,400 14.48 11.64
05-05-11 14.38 14.44 13.98 26,100 14.44 11.60
05-05-10 14.59 14.60 14.10 31,200 14.38 11.55
05-05-09 14.23 14.73 14.19 64,200 14.69 11.80
05-05-06 13.17 14.42 13.12 138,000 14.09 11.32
Date Open High Low Vol Cls adjCls
05-05-05 13.08 13.27 12.92 27,800 13.27 10.66
05-05-04 12.99 13.18 12.96 68,900 13.18 10.59
05-05-03 13.23 13.25 12.75 26,100 12.83 10.31
05-05-02 12.94 13.25 12.91 27,900 13.15 10.57
05-04-29 12.56 12.88 12.27 38,900 12.88 10.35
05-04-28 12.86 12.91 12.59 33,500 12.59 10.12
05-04-27 12.84 13.04 12.47 30,300 12.91 10.37
05-04-26 13.03 13.20 12.77 38,600 12.90 10.37
05-04-25 13.23 13.25 12.75 42,300 13.04 10.48
Date Open High Low Vol Cls adjCls
05-04-22 13.23 13.25 12.80 43,400 13.14 10.56
05-04-21 13.00 13.36 12.91 47,900 13.23 10.63
05-04-20 12.80 13.04 12.70 32,500 12.80 10.29
05-04-19 12.88 13.06 12.73 51,500 13.06 10.49
05-04-18 11.61 12.98 11.59 51,900 12.98 10.43
05-04-15 12.42 12.42 11.54 41,400 11.71 9.41
05-04-14 13.21 13.31 12.31 45,200 12.33 9.91
05-04-13 13.50 13.50 12.73 37,400 13.01 10.45
05-04-12 13.29 13.50 12.99 43,900 13.42 10.78
Date Open High Low Vol Cls adjCls
05-04-11 13.34 13.46 13.21 60,400 13.38 10.75
05-04-08 13.03 13.31 13.03 85,500 13.31 10.70
05-04-07 13.20 13.20 12.83 26,000 13.07 10.50
05-04-06 13.13 13.20 13.08 60,300 13.08 10.51
05-04-05 12.91 13.21 12.75 52,400 13.00 10.45
05-04-04 12.36 13.02 12.29 36,200 13.02 10.46
05-04-01 12.55 12.80 12.30 75,800 12.55 10.08
05-03-31 12.60 12.60 12.25 66,900 12.45 10.00
05-03-30 12.09 12.60 12.09 44,700 12.54 10.08
Date Open High Low Vol Cls adjCls
05-03-29 12.08 12.49 12.05 39,000 12.11 9.73
05-03-28 12.58 12.60 12.05 54,000 12.18 9.79
05-03-24 12.40 12.57 12.19 16,800 12.47 10.02
05-03-23 12.40 12.50 12.20 27,500 12.26 9.85
05-03-22 11.97 13.05 11.86 90,100 12.53 9.98
05-03-21 11.56 12.06 11.56 19,900 11.99 9.55
05-03-18 11.99 11.99 11.22 138,000 11.67 9.30
05-03-17 11.61 11.99 11.07 60,100 11.96 9.53
05-03-16 12.05 12.06 11.55 30,900 11.70 9.32
Date Open High Low Vol Cls adjCls
05-03-15 12.72 12.81 11.92 12,600 12.00 9.56
05-03-14 12.31 12.52 12.01 24,300 12.52 9.97
05-03-11 12.54 12.74 12.14 16,300 12.24 9.75
05-03-10 12.67 12.98 12.25 39,500 12.71 10.12
05-03-09 12.81 13.01 12.48 30,300 12.75 10.16
05-03-08 13.22 13.22 12.86 34,500 12.88 10.26
05-03-07 13.00 13.38 13.00 25,800 13.01 10.36
05-03-04 13.03 13.30 12.90 38,600 13.11 10.44
05-03-03 13.06 13.25 12.68 31,200 12.72 10.13
Date Open High Low Vol Cls adjCls
05-03-02 13.01 13.35 12.77 73,200 12.77 10.17
05-03-01 11.95 12.39 11.82 42,600 12.29 9.79
05-02-28 11.82 12.05 11.64 31,200 11.93 9.50
05-02-25 11.64 12.05 11.48 21,700 12.02 9.57
05-02-24 11.25 11.60 11.25 18,200 11.49 9.15
05-02-23 11.43 11.70 11.30 30,200 11.32 9.02
05-02-22 11.57 11.74 11.25 40,200 11.28 8.98
05-02-18 11.81 11.91 11.44 31,300 11.69 9.31
05-02-17 11.88 12.02 11.53 67,500 11.70 9.32
Date Open High Low Vol Cls adjCls
05-02-16 11.76 12.05 11.63 31,500 11.98 9.54
05-02-15 12.01 12.04 11.64 38,000 11.92 9.49
05-02-14 11.57 12.04 11.57 22,800 11.92 9.49
05-02-11 11.76 11.76 11.28 32,200 11.69 9.31
05-02-10 11.50 11.55 11.23 28,100 11.54 9.19
05-02-09 11.70 12.03 11.50 29,800 11.50 9.16
05-02-08 12.04 12.05 11.78 32,300 11.94 9.51
05-02-07 11.97 12.03 11.78 32,000 12.03 9.58
05-02-04 11.85 11.85 11.55 31,400 11.85 9.44
Date Open High Low Vol Cls adjCls
05-02-03 11.58 11.84 11.35 39,200 11.83 9.42
05-02-02 11.63 11.80 11.24 60,600 11.80 9.40
05-02-01 11.84 11.84 11.50 38,500 11.58 9.22
05-01-31 11.65 11.93 11.19 55,900 11.85 9.44
05-01-28 11.47 11.60 11.35 61,200 11.37 9.06
05-01-27 11.35 11.47 11.26 14,900 11.46 9.13
05-01-26 11.19 11.47 11.04 26,600 11.47 9.14
05-01-25 11.17 11.17 10.99 24,700 11.01 8.77
05-01-24 11.01 11.13 10.95 67,400 11.12 8.86
Date Open High Low Vol Cls adjCls
05-01-21 11.40 11.40 11.00 47,200 11.24 8.95
05-01-20 11.10 11.44 11.10 28,900 11.26 8.97
05-01-19 11.42 11.71 11.10 47,200 11.13 8.86
05-01-18 11.27 11.60 11.27 28,500 11.56 9.21
05-01-14 11.21 11.56 11.05 54,600 11.56 9.21
05-01-13 11.50 11.59 11.06 40,900 11.13 8.86
05-01-12 11.32 11.50 11.20 25,000 11.35 9.04
05-01-11 11.59 11.59 11.18 40,200 11.39 9.07
05-01-10 11.68 11.90 11.40 41,900 11.55 9.20
Date Open High Low Vol Cls adjCls
05-01-07 11.54 12.03 11.25 40,300 11.41 9.09
05-01-06 11.88 12.10 11.56 32,400 11.58 9.22
05-01-05 12.32 12.32 11.80 36,500 12.12 9.65
05-01-04 12.36 12.60 12.10 40,400 12.29 9.79
05-01-03 12.60 12.60 12.37 53,000 12.49 9.95
04-12-31 12.53 12.85 12.41 37,400 12.65 10.08
04-12-30 12.45 12.74 12.45 12,400 12.53 9.98
04-12-29 12.93 12.93 12.49 32,700 12.49 9.95
04-12-28 12.40 12.73 12.29 27,200 12.67 10.09
Date Open High Low Vol Cls adjCls
04-12-27 12.58 12.60 12.30 64,300 12.30 9.80
04-12-23 12.17 12.47 12.06 89,100 12.38 9.86
04-12-22 12.22 12.31 11.98 53,500 12.05 9.60
04-12-21 12.35 12.36 12.06 27,900 12.07 9.53
04-12-20 12.20 12.43 12.10 76,500 12.10 9.55
04-12-17 12.40 12.40 12.20 46,500 12.35 9.75
04-12-16 12.02 12.42 12.02 39,500 12.28 9.69
04-12-15 12.02 12.34 12.02 79,000 12.10 9.55
04-12-14 12.16 12.22 12.05 99,100 12.08 9.53
Date Open High Low Vol Cls adjCls
04-12-13 12.07 12.20 11.86 421,100 12.10 9.55
04-12-10 11.55 12.13 11.55 33,100 12.07 9.53
04-12-09 11.73 11.83 11.66 28,300 11.78 9.30
04-12-08 11.63 11.98 11.63 39,700 11.78 9.30
04-12-07 11.57 11.82 11.50 60,800 11.62 9.17
04-12-06 12.01 12.18 11.66 57,500 11.79 9.31
04-12-03 12.03 12.21 11.87 36,300 12.12 9.57
04-12-02 12.05 12.05 11.94 79,600 11.97 9.45
04-12-01 12.11 12.11 11.91 118,100 12.00 9.47
Date Open High Low Vol Cls adjCls
04-11-30 11.97 12.00 11.81 85,300 12.00 9.47
04-11-29 12.14 12.14 11.80 64,700 12.01 9.48
04-11-26 11.98 12.06 11.85 18,400 12.06 9.52
04-11-24 11.99 12.00 11.55 255,600 11.88 9.38
04-11-23 11.85 12.00 11.69 78,300 11.93 9.42
04-11-22 11.99 11.99 11.56 51,500 11.85 9.35
04-11-19 11.68 12.00 11.68 122,800 11.89 9.38
04-11-18 12.06 12.06 11.80 77,600 11.80 9.31
04-11-17 11.84 11.85 11.65 81,100 11.78 9.30
Date Open High Low Vol Cls adjCls
04-11-16 11.51 11.83 11.26 220,100 11.65 9.19
04-11-15 11.36 11.48 11.11 96,300 11.45 9.04
04-11-12 11.38 11.38 11.06 70,600 11.20 8.84
04-11-11 11.20 11.20 11.05 55,800 11.10 8.76
04-11-10 11.10 11.17 11.00 54,500 11.00 8.68
04-11-09 11.01 11.15 11.01 52,200 11.03 8.71
04-11-08 11.24 11.24 11.05 23,200 11.05 8.72
04-11-05 11.11 11.50 11.11 66,900 11.23 8.86
04-11-04 11.09 11.28 11.03 112,500 11.26 8.89
Date Open High Low Vol Cls adjCls
04-11-03 11.20 11.29 10.92 44,700 11.08 8.74
04-11-02 11.13 11.41 10.71 73,900 10.94 8.63
04-11-01 11.17 11.24 10.89 41,600 11.15 8.80
04-10-29 11.18 11.48 11.00 63,300 11.00 8.68
04-10-28 11.15 11.32 11.00 44,800 11.17 8.82
04-10-27 11.01 11.64 10.98 80,700 11.00 8.68
04-10-26 11.50 11.64 11.02 44,400 11.50 9.08
04-10-25 11.27 11.64 11.21 53,200 11.21 8.85
04-10-22 11.75 11.92 11.24 23,900 11.25 8.88
Date Open High Low Vol Cls adjCls
04-10-21 11.80 11.86 11.27 12,800 11.78 9.30
04-10-20 11.75 11.75 11.38 22,200 11.58 9.14
04-10-19 12.11 12.11 11.53 23,400 11.66 9.20
04-10-18 11.69 11.92 11.51 22,400 11.83 9.34
04-10-15 11.25 11.80 11.16 25,100 11.61 9.16
04-10-14 11.47 11.85 11.11 36,000 11.12 8.78
04-10-13 11.96 12.00 11.66 21,600 11.66 9.20
04-10-12 11.99 11.99 11.68 26,100 11.80 9.31
04-10-11 11.89 11.96 11.56 13,200 11.92 9.41
Date Open High Low Vol Cls adjCls
04-10-08 11.82 11.97 11.66 28,400 11.66 9.20
04-10-07 12.00 12.04 11.86 49,500 11.98 9.37
04-10-06 12.00 12.10 11.88 43,400 12.10 9.46
04-10-05 11.80 12.12 11.80 25,700 11.99 9.38
04-10-04 12.10 12.10 11.81 43,200 12.06 9.43
04-10-01 11.84 12.10 11.82 54,700 12.07 9.44
04-09-30 11.78 12.10 11.67 36,200 11.94 9.34
04-09-29 11.90 12.05 11.66 35,200 12.00 9.38
04-09-28 11.67 11.89 11.55 24,800 11.66 9.12
Date Open High Low Vol Cls adjCls
04-09-27 12.00 12.05 11.62 51,700 11.62 9.09
04-09-24 11.96 12.05 11.89 23,100 11.94 9.34
04-09-23 11.76 12.05 11.76 10,400 11.92 9.32
04-09-22 11.90 12.00 11.69 47,900 11.84 9.26
04-09-21 12.20 12.20 11.93 42,700 12.02 9.40
04-09-20 12.15 12.15 11.87 67,600 11.87 9.28
04-09-17 12.08 12.72 11.81 94,300 12.16 9.51
04-09-16 12.03 12.11 11.75 18,500 12.10 9.46
04-09-15 12.00 12.10 11.81 19,800 11.98 9.37
Date Open High Low Vol Cls adjCls
04-09-14 12.18 12.18 11.88 19,800 12.00 9.38
04-09-13 12.25 12.25 12.00 53,500 12.24 9.57
04-09-10 12.05 12.25 11.94 18,900 12.25 9.58
04-09-09 12.04 12.15 11.62 43,600 12.14 9.49
04-09-08 11.98 12.01 11.65 21,900 11.68 9.13
04-09-07 11.69 12.14 11.69 21,100 11.92 9.32
04-09-03 11.68 12.22 11.68 17,400 11.92 9.32
04-09-02 11.79 12.34 11.79 24,000 12.20 9.54
04-09-01 11.76 12.45 11.62 39,400 11.70 9.15
Date Open High Low Vol Cls adjCls
04-08-31 11.95 11.99 11.66 15,400 11.66 9.12
04-08-30 11.61 12.40 11.61 33,500 11.82 9.24
04-08-27 11.85 12.10 11.68 69,600 11.77 9.20
04-08-26 11.99 12.12 11.91 15,100 12.12 9.48
04-08-25 12.00 12.07 11.69 18,100 12.00 9.38
04-08-24 12.04 12.04 11.60 23,300 12.00 9.38
04-08-23 12.04 12.09 11.74 27,900 11.74 9.18
04-08-20 11.83 12.03 11.80 34,100 12.03 9.41
04-08-19 11.55 12.00 11.52 17,000 11.69 9.14
Date Open High Low Vol Cls adjCls
04-08-18 11.46 12.00 11.33 32,700 11.87 9.28
04-08-17 12.15 12.29 11.52 24,800 11.72 9.16
04-08-16 11.37 11.98 11.24 33,500 11.94 9.34
04-08-13 11.12 11.50 11.10 9,100 11.33 8.86
04-08-12 11.60 11.89 11.22 24,000 11.23 8.78
04-08-11 11.49 11.95 11.15 26,500 11.76 9.20
04-08-10 11.12 11.93 11.07 37,300 11.65 9.11
04-08-09 10.92 11.25 10.92 28,500 11.04 8.63
04-08-06 11.16 11.42 10.98 56,500 11.00 8.60
Date Open High Low Vol Cls adjCls
04-08-05 11.76 12.05 11.30 40,000 11.42 8.93
04-08-04 11.56 12.01 11.46 37,500 12.00 9.38
04-08-03 12.00 12.12 11.77 28,000 12.06 9.43
04-08-02 12.34 12.46 11.65 25,300 12.46 9.74
04-07-30 11.87 12.51 11.87 28,800 12.44 9.73
04-07-29 11.98 12.34 11.42 24,200 12.10 9.46
04-07-28 12.09 12.27 11.65 27,100 11.65 9.11
04-07-27 12.15 12.42 11.36 31,800 12.34 9.65
04-07-26 11.75 12.03 11.42 24,300 11.42 8.93
Date Open High Low Vol Cls adjCls
04-07-23 11.55 12.19 11.33 37,900 11.72 9.16
04-07-22 12.01 12.60 11.45 68,100 11.45 8.95
04-07-21 12.57 12.77 12.06 62,000 12.06 9.43
04-07-20 12.27 12.67 12.26 64,200 12.54 9.81
04-07-19 12.60 12.75 12.28 20,700 12.33 9.64
04-07-16 12.62 13.06 12.41 34,300 12.46 9.74
04-07-15 12.96 12.96 12.52 21,200 12.52 9.79
04-07-14 12.91 13.18 12.57 24,800 12.58 9.84
04-07-13 13.71 13.71 12.70 30,200 12.98 10.15
Date Open High Low Vol Cls adjCls
04-07-12 13.10 13.60 12.78 20,500 13.57 10.61
04-07-09 12.53 13.03 12.52 27,200 12.68 9.92
04-07-08 13.11 13.42 12.55 31,200 12.60 9.85
04-07-07 13.02 13.96 12.77 44,100 12.93 10.11
04-07-06 13.96 13.96 13.06 36,500 13.19 10.31
04-07-02 13.07 13.63 13.03 22,100 13.48 10.54
04-07-01 13.88 13.89 12.89 24,400 13.00 10.17
04-06-30 14.00 14.20 13.79 31,600 13.99 10.94
04-06-29 13.00 14.20 12.76 61,200 13.99 10.94
Date Open High Low Vol Cls adjCls
04-06-28 12.53 13.18 12.09 123,100 13.00 10.17
04-06-25 11.82 13.32 11.75 176,300 12.53 9.80
04-06-24 11.72 12.44 11.72 56,000 11.85 9.27
04-06-23 12.11 12.51 11.69 63,300 11.98 9.28
04-06-22 11.60 12.65 11.60 78,500 12.39 9.60
04-06-21 11.81 12.10 11.66 30,000 11.99 9.29
04-06-18 11.63 12.21 11.50 88,500 12.05 9.34
04-06-17 12.35 12.48 11.87 49,900 11.92 9.24
04-06-16 12.26 12.70 12.04 47,800 12.28 9.51
Date Open High Low Vol Cls adjCls
04-06-15 12.70 12.70 11.88 40,600 12.14 9.41
04-06-14 12.56 12.70 11.95 61,000 11.95 9.26
04-06-10 11.95 12.56 11.95 62,000 12.35 9.57
04-06-09 11.46 12.30 11.46 45,100 12.19 9.44
04-06-08 11.95 12.11 11.76 143,400 12.11 9.38
04-06-07 12.09 12.09 11.77 55,900 11.95 9.26
04-06-04 11.90 12.10 11.50 61,400 11.62 9.00
04-06-03 11.95 11.96 11.57 39,500 11.60 8.99
04-06-02 11.95 11.95 11.78 39,700 11.89 9.21
Date Open High Low Vol Cls adjCls
04-06-01 11.68 11.99 11.30 32,400 11.84 9.17
04-05-28 12.00 12.20 11.75 25,100 11.78 9.13
04-05-27 12.00 12.19 11.72 36,900 12.00 9.30
04-05-26 11.74 12.00 11.74 36,000 11.90 9.22
04-05-25 11.11 11.95 11.11 71,000 11.90 9.22
04-05-24 11.84 11.92 11.23 37,100 11.88 9.20
04-05-21 11.40 11.74 10.91 65,400 11.62 9.00
04-05-20 10.92 11.54 10.92 54,300 11.08 8.58
04-05-19 12.13 12.13 11.21 92,600 11.35 8.79
Date Open High Low Vol Cls adjCls
04-05-18 11.30 12.20 11.30 41,000 12.00 9.30
04-05-17 11.26 11.98 11.25 20,600 11.43 8.86
04-05-14 11.75 11.96 11.11 34,200 11.42 8.85
04-05-13 11.82 12.00 11.53 23,600 11.55 8.95
04-05-12 12.00 12.10 11.65 45,500 11.95 9.26
04-05-11 12.25 12.30 11.92 33,900 12.04 9.33
04-05-10 12.01 12.10 11.75 62,200 11.75 9.10
04-05-07 13.00 13.02 12.20 54,600 12.20 9.45
04-05-06 12.75 13.00 12.53 39,300 12.85 9.96
Date Open High Low Vol Cls adjCls
04-05-05 12.74 13.09 12.55 18,000 12.75 9.88
04-05-04 12.51 13.10 12.51 151,900 12.72 9.86
04-05-03 12.99 12.99 12.46 60,600 12.60 9.76
04-04-30 13.45 13.49 12.41 82,500 12.50 9.69
04-04-29 12.92 13.47 12.92 54,300 12.99 10.06
04-04-28 13.30 13.49 12.91 30,200 12.99 10.06
04-04-27 13.50 13.54 13.30 35,800 13.50 10.46
04-04-26 13.15 13.58 13.15 42,000 13.46 10.43
04-04-23 13.80 13.80 13.15 25,400 13.52 10.48
Date Open High Low Vol Cls adjCls
04-04-22 13.85 14.12 13.68 39,200 13.68 10.60
04-04-21 14.34 14.35 13.63 59,400 14.03 10.87
04-04-20 15.49 15.49 13.81 36,900 13.86 10.74
04-04-19 14.61 15.05 14.35 24,400 14.72 11.41
04-04-16 14.92 15.04 14.52 25,900 14.86 11.51
04-04-15 14.94 15.05 14.51 29,500 14.87 11.52
04-04-14 14.20 15.15 14.20 58,900 14.84 11.50
04-04-13 15.20 15.20 14.35 39,000 14.35 11.12
04-04-12 14.55 15.20 14.55 27,000 15.15 11.74
Date Open High Low Vol Cls adjCls
04-04-08 14.86 14.94 14.53 38,500 14.53 11.26
04-04-07 14.71 14.90 14.55 20,000 14.77 11.44
04-04-06 14.98 14.98 14.65 48,900 14.68 11.37
04-04-05 14.73 15.00 14.63 66,800 14.84 11.50
04-04-02 14.51 14.88 14.51 27,200 14.84 11.50
04-04-01 14.68 14.98 14.50 36,600 14.61 11.32
04-03-31 14.82 14.93 14.47 55,000 14.88 11.53
04-03-30 14.95 15.23 14.40 32,700 14.60 11.31
04-03-29 14.62 14.97 14.60 53,500 14.95 11.58
Date Open High Low Vol Cls adjCls
04-03-26 14.59 14.74 14.24 36,400 14.44 11.19
04-03-25 13.95 14.52 13.90 52,200 14.50 11.23
04-03-24 14.05 14.39 13.74 49,300 13.85 10.65
04-03-23 14.03 14.55 13.76 76,000 13.85 10.65
04-03-22 13.73 14.22 13.03 58,500 13.86 10.65
04-03-19 14.43 14.75 13.72 49,500 13.72 10.55
04-03-18 14.18 14.46 14.07 22,100 14.25 10.95
04-03-17 13.60 14.50 13.60 53,800 14.12 10.85
04-03-16 13.67 14.19 13.36 56,500 13.74 10.56
Date Open High Low Vol Cls adjCls
04-03-15 14.57 14.61 13.25 34,700 13.25 10.18
04-03-12 13.70 14.70 13.50 52,100 14.60 11.22
04-03-11 13.57 14.22 13.37 30,400 13.70 10.53
04-03-10 14.42 14.42 13.61 37,900 13.61 10.46
04-03-09 14.16 14.27 14.05 26,800 14.05 10.80
04-03-08 14.29 14.59 14.00 25,300 14.05 10.80
04-03-05 14.77 14.91 14.00 50,900 14.04 10.79
04-03-04 14.06 14.67 13.96 32,500 14.55 11.18
04-03-03 14.16 14.35 13.86 26,500 14.06 10.81
Date Open High Low Vol Cls adjCls
04-03-02 14.00 14.90 13.97 37,100 14.15 10.88
04-03-01 14.14 14.49 14.00 22,700 14.45 11.11
04-02-27 14.19 14.19 13.98 43,600 14.11 10.85
04-02-26 14.10 14.27 13.99 47,700 14.27 10.97
04-02-25 13.99 14.20 13.77 37,400 14.12 10.85
04-02-24 14.15 14.30 13.95 46,100 14.17 10.89
04-02-23 13.75 14.25 13.75 46,300 13.91 10.69
04-02-20 13.89 14.26 13.66 25,000 13.85 10.65
04-02-19 14.19 14.19 13.87 32,500 13.89 10.68
Date Open High Low Vol Cls adjCls
04-02-18 14.25 14.25 14.00 72,800 14.10 10.84
04-02-17 13.95 14.43 13.85 20,400 14.25 10.95
04-02-13 13.95 14.00 13.85 40,800 13.85 10.65
04-02-12 14.08 14.37 13.91 26,200 13.97 10.74
04-02-11 13.95 14.45 13.90 86,000 14.20 10.91
04-02-10 13.40 14.19 13.40 43,400 14.19 10.91
04-02-09 13.39 13.59 13.05 22,600 13.49 10.37
04-02-06 12.96 13.38 12.96 36,800 13.37 10.28
04-02-05 13.17 13.20 12.85 19,400 12.90 9.92
Date Open High Low Vol Cls adjCls
04-02-04 13.20 13.57 12.76 71,200 12.80 9.84
04-02-03 13.19 13.96 13.04 22,300 13.40 10.30
04-02-02 13.30 13.87 13.30 20,400 13.87 10.66
04-01-30 14.10 14.25 13.14 65,000 13.25 10.18
04-01-29 14.27 14.27 14.00 67,200 14.22 10.93
04-01-28 14.17 14.19 14.00 44,300 14.19 10.91
04-01-27 14.39 14.40 14.00 30,000 14.00 10.76
04-01-26 14.44 14.45 14.15 77,700 14.30 10.99
04-01-23 13.99 14.25 13.91 79,600 14.10 10.84
Date Open High Low Vol Cls adjCls
04-01-22 14.32 14.41 13.76 43,600 13.93 10.71
04-01-21 13.69 14.36 13.60 26,000 14.00 10.76
04-01-20 14.25 14.55 13.63 55,000 14.14 10.87
04-01-16 14.14 14.45 14.00 66,500 14.45 11.11
04-01-15 13.83 14.38 13.69 47,900 14.14 10.87
04-01-14 12.75 13.83 12.75 63,200 13.83 10.63
04-01-13 13.36 13.36 12.75 52,200 13.16 10.12
04-01-12 12.61 13.01 12.57 140,400 12.95 9.95
04-01-09 13.13 13.13 12.67 31,400 12.70 9.76
Date Open High Low Vol Cls adjCls
04-01-08 12.80 13.23 12.75 36,300 12.99 9.98
04-01-07 13.19 13.19 12.72 36,200 13.00 9.99
04-01-06 13.31 13.38 12.79 68,100 12.79 9.83
04-01-05 12.83 13.33 12.75 45,900 13.03 10.02
04-01-02 13.06 13.19 12.80 46,300 12.96 9.96
03-12-31 13.89 13.89 12.73 47,300 12.73 9.78
03-12-30 13.38 13.49 13.23 30,300 13.44 10.33
03-12-29 13.18 13.45 12.82 82,200 13.38 10.28
03-12-26 13.02 13.18 12.86 21,800 12.91 9.92
Date Open High Low Vol Cls adjCls
03-12-24 13.60 13.60 13.01 15,500 13.15 10.11
03-12-23 13.05 13.65 12.97 35,300 13.50 10.29
03-12-22 12.98 13.19 12.65 69,200 13.09 9.98
03-12-19 13.25 13.40 12.90 43,700 13.34 10.17
03-12-18 12.51 13.15 12.51 35,300 13.14 10.02
03-12-17 12.69 12.85 12.39 70,200 12.85 9.80
03-12-16 12.30 12.82 12.30 16,900 12.65 9.64
03-12-15 12.92 12.92 12.31 39,200 12.31 9.38
03-12-12 12.70 12.92 12.28 84,000 12.85 9.80
Date Open High Low Vol Cls adjCls
03-12-11 12.15 12.71 12.15 46,200 12.70 9.68
03-12-10 12.36 12.57 12.10 62,400 12.18 9.29
03-12-09 12.73 12.85 12.22 40,900 12.37 9.43
03-12-08 11.83 12.55 11.83 27,100 12.29 9.37
03-12-05 12.01 12.50 11.67 32,600 12.01 9.16
03-12-04 12.14 12.49 11.99 18,800 12.23 9.32
03-12-03 13.07 13.07 12.16 42,700 12.16 9.27
03-12-02 13.08 13.14 12.60 29,300 12.65 9.64
03-12-01 12.32 13.15 12.32 27,300 13.15 10.03
Date Open High Low Vol Cls adjCls
03-11-28 13.10 13.10 12.46 17,400 12.80 9.76
03-11-26 12.99 13.09 12.62 33,100 12.70 9.68
03-11-25 12.99 13.00 12.80 24,400 13.00 9.91
03-11-24 12.68 12.93 12.56 51,500 12.93 9.86
03-11-21 12.67 12.74 12.16 30,000 12.59 9.60
03-11-20 12.46 12.81 12.30 46,800 12.59 9.60
03-11-19 12.17 12.95 12.15 44,200 12.57 9.58
03-11-18 12.60 12.64 12.15 39,200 12.18 9.29
03-11-17 12.43 12.83 12.43 47,700 12.61 9.61
Date Open High Low Vol Cls adjCls
03-11-14 13.15 13.27 12.50 32,800 12.51 9.54
03-11-13 13.19 13.38 12.68 35,800 12.75 9.72
03-11-12 13.30 13.37 12.75 36,200 13.20 10.06
03-11-11 12.68 13.33 12.68 21,300 13.01 9.92
03-11-10 13.45 13.57 12.71 31,500 12.71 9.69
03-11-07 13.85 14.00 13.26 25,500 13.33 10.16
03-11-06 13.39 13.84 13.20 19,500 13.80 10.52
03-11-05 12.42 13.36 12.30 40,100 13.23 10.09
03-11-04 12.57 12.76 12.32 27,100 12.76 9.73
Date Open High Low Vol Cls adjCls
03-11-03 12.47 12.85 12.30 76,700 12.30 9.38
03-10-31 13.20 13.40 12.20 111,000 12.30 9.38
03-10-30 13.88 13.88 13.40 32,000 13.41 10.22
03-10-29 13.81 13.90 13.57 41,200 13.89 10.59
03-10-28 13.74 13.83 13.55 27,400 13.81 10.53
03-10-27 13.23 13.65 13.22 13,700 13.65 10.41
03-10-24 13.20 13.60 12.91 23,500 12.93 9.86
03-10-23 13.02 13.75 12.85 40,100 13.72 10.46
03-10-22 13.23 14.00 13.00 34,800 13.02 9.93
Date Open High Low Vol Cls adjCls
03-10-21 13.15 13.74 12.95 21,000 13.62 10.38
03-10-20 13.45 13.75 13.23 16,100 13.33 10.16
03-10-17 13.82 13.82 13.40 35,900 13.58 10.35
03-10-16 13.85 13.85 13.52 16,300 13.61 10.38
03-10-15 14.00 14.02 13.62 14,700 13.76 10.49
03-10-14 13.85 14.04 13.82 24,600 14.00 10.67
03-10-13 13.39 14.00 13.39 53,300 13.85 10.56
03-10-10 13.47 13.53 12.95 16,000 13.49 10.28
03-10-09 13.72 14.00 13.00 22,000 13.23 10.09
Date Open High Low Vol Cls adjCls
03-10-08 13.60 13.86 13.31 21,600 13.61 10.38
03-10-07 13.80 14.04 13.61 20,700 13.99 10.67
03-10-06 13.60 14.21 13.56 45,800 14.10 10.75
03-10-03 13.40 14.29 13.40 32,300 14.29 10.81
03-10-02 13.22 14.00 13.22 18,700 13.54 10.24
03-10-01 13.11 13.91 13.06 39,700 13.91 10.52
03-09-30 13.07 13.39 12.88 41,800 12.96 9.80
03-09-29 12.93 13.27 12.92 30,600 12.94 9.79
03-09-26 13.06 13.16 12.95 32,900 12.96 9.80
Date Open High Low Vol Cls adjCls
03-09-25 13.06 13.40 12.80 44,000 12.99 9.83
03-09-24 12.81 13.37 12.80 31,400 13.11 9.92
03-09-23 12.84 13.28 12.63 63,800 13.05 9.87
03-09-22 12.69 12.84 12.53 40,600 12.63 9.55
03-09-19 12.73 13.38 12.59 77,500 12.76 9.65
03-09-18 13.08 13.18 12.79 32,300 13.16 9.96
03-09-17 13.76 13.76 13.00 20,500 13.07 9.89
03-09-16 13.34 13.83 13.18 17,900 13.39 10.13
03-09-15 13.45 14.10 13.00 29,700 13.11 9.92
Date Open High Low Vol Cls adjCls
03-09-12 13.68 13.95 13.10 31,600 13.90 10.52
03-09-11 13.04 13.77 12.91 16,800 13.75 10.40
03-09-10 13.15 13.44 12.75 41,600 12.95 9.80
03-09-09 14.15 14.15 13.25 23,900 13.25 10.02
03-09-08 13.73 14.59 13.72 43,000 14.11 10.67
03-09-05 14.44 14.44 13.72 39,100 13.75 10.40
03-09-04 14.02 14.91 14.02 57,500 14.67 11.10
03-09-03 13.74 14.50 13.66 86,800 14.42 10.91
03-09-02 12.93 13.75 12.80 34,700 13.75 10.40
Date Open High Low Vol Cls adjCls
03-08-29 13.30 13.60 12.55 18,000 12.75 9.65
03-08-28 13.50 13.59 12.53 23,500 12.83 9.71
03-08-27 13.49 13.63 13.29 36,000 13.32 10.08
03-08-26 12.72 13.37 12.69 42,700 13.37 10.11
03-08-25 12.99 13.11 12.50 18,900 12.98 9.82
03-08-22 13.17 13.40 12.51 36,300 12.66 9.58
03-08-21 13.25 13.65 13.03 38,300 13.33 10.08
03-08-20 13.36 14.10 12.79 114,300 13.23 10.01
03-08-19 12.75 13.63 12.66 53,400 13.63 10.31
Date Open High Low Vol Cls adjCls
03-08-18 12.35 12.71 12.35 41,700 12.68 9.59
03-08-15 12.40 12.53 12.31 21,700 12.45 9.42
03-08-14 12.36 12.49 12.11 86,100 12.49 9.45
03-08-13 12.04 12.39 12.00 33,600 12.38 9.37
03-08-12 11.99 12.28 11.93 25,400 12.28 9.29
03-08-11 11.56 12.14 11.56 45,300 11.87 8.98
03-08-08 11.36 11.84 11.20 20,000 11.47 8.68
03-08-07 11.40 11.70 11.20 35,000 11.37 8.60
03-08-06 11.34 11.70 11.20 23,600 11.36 8.59
Date Open High Low Vol Cls adjCls
03-08-05 11.19 11.60 11.16 37,700 11.42 8.64
03-08-04 11.40 11.45 11.01 32,500 11.17 8.45
03-08-01 12.20 12.20 11.33 33,000 11.40 8.62
03-07-31 11.79 12.44 11.20 63,700 12.29 9.30
03-07-30 12.50 12.70 11.00 118,100 11.69 8.84
03-07-29 12.22 12.49 11.50 54,300 12.49 9.45
03-07-28 11.33 12.27 11.33 32,700 12.03 9.10
03-07-25 11.25 11.95 10.96 91,500 11.95 9.04
03-07-24 11.40 11.49 10.89 111,000 11.35 8.59
Date Open High Low Vol Cls adjCls
03-07-23 11.02 11.14 10.90 32,200 11.10 8.40
03-07-22 11.41 11.41 10.82 59,400 11.40 8.62
03-07-21 11.30 11.61 10.72 54,600 10.92 8.26
03-07-18 11.85 11.85 11.32 123,300 11.71 8.86
03-07-17 12.26 12.36 11.69 67,200 11.69 8.84
03-07-16 12.02 12.68 12.02 21,300 12.37 9.36
03-07-15 12.50 12.72 11.63 51,000 12.24 9.26
03-07-14 12.50 12.69 11.98 35,000 12.11 9.16
03-07-11 12.16 12.58 11.25 28,600 12.54 9.49
Date Open High Low Vol Cls adjCls
03-07-10 12.47 12.82 11.81 39,800 11.81 8.93
03-07-09 12.43 12.86 12.00 46,000 12.86 9.73
03-07-08 11.50 12.37 11.49 27,400 12.36 9.35
03-07-07 11.47 12.28 11.11 46,800 11.84 8.96
03-07-03 12.90 12.90 11.09 58,400 11.23 8.50
03-07-02 12.45 13.00 11.71 67,600 12.97 9.81
03-07-01 11.33 12.45 11.32 74,900 12.42 9.40
03-06-30 10.80 11.80 10.40 69,400 11.42 8.64
03-06-27 10.50 11.58 10.36 51,700 11.07 8.37
Date Open High Low Vol Cls adjCls
03-06-26 10.90 10.97 10.45 33,000 10.96 8.29
03-06-25 10.51 10.87 10.51 77,600 10.65 7.97
03-06-24 10.25 11.50 10.25 115,900 10.70 8.01
03-06-23 10.70 10.87 10.25 69,100 10.27 7.69
03-06-20 10.71 10.83 10.70 56,500 10.80 8.09
03-06-19 10.74 10.85 10.70 39,400 10.78 8.07
03-06-18 10.80 11.11 10.70 59,300 10.86 8.13
03-06-17 10.70 10.90 10.70 46,500 10.80 8.09
03-06-16 10.58 10.97 10.58 61,500 10.74 8.04
Date Open High Low Vol Cls adjCls
03-06-13 10.81 10.81 10.61 32,000 10.80 8.09
03-06-12 10.70 10.86 10.60 50,300 10.73 8.03
03-06-11 10.77 10.86 10.59 29,900 10.86 8.13
03-06-10 10.61 11.12 10.58 33,500 10.94 8.19
03-06-09 10.75 11.35 10.55 72,800 10.64 7.97
03-06-06 11.20 11.39 10.78 32,100 10.78 8.07
03-06-05 11.38 11.38 10.94 47,200 11.20 8.39
03-06-04 10.35 11.38 10.34 188,300 11.20 8.39
03-06-03 10.20 10.41 10.00 75,200 10.34 7.74
Date Open High Low Vol Cls adjCls
03-06-02 10.00 10.25 9.96 93,900 10.15 7.60
03-05-30 10.00 10.00 9.92 144,500 10.00 7.49
03-05-29 10.00 10.00 9.96 68,300 10.00 7.49
03-05-28 9.99 10.00 9.84 59,400 9.99 7.48
03-05-27 9.95 10.00 9.90 47,300 9.92 7.43
03-05-23 9.85 10.03 9.52 65,800 9.90 7.41
03-05-22 9.70 9.70 9.48 42,700 9.64 7.22
03-05-21 9.74 9.74 9.42 36,200 9.64 7.22
03-05-20 9.84 9.84 9.46 39,400 9.63 7.21
Date Open High Low Vol Cls adjCls
03-05-19 9.90 9.90 9.64 44,100 9.65 7.22
03-05-16 9.61 10.00 9.60 57,800 9.67 7.24
03-05-15 9.99 10.00 9.79 60,000 9.99 7.48
03-05-14 9.99 10.00 9.81 25,400 9.84 7.37
03-05-13 9.90 10.00 9.90 24,300 10.00 7.49
03-05-12 10.00 10.00 9.75 56,500 9.99 7.48
03-05-09 9.90 9.90 9.65 36,900 9.78 7.32
03-05-08 9.90 9.90 9.58 43,300 9.61 7.20
03-05-07 10.00 10.00 9.81 46,600 9.83 7.36
Date Open High Low Vol Cls adjCls
03-05-06 10.00 10.00 9.81 102,700 9.97 7.46
03-05-05 9.86 10.05 9.85 84,600 9.85 7.37
03-05-02 10.01 10.01 9.85 78,800 9.97 7.46
03-05-01 9.93 10.00 9.85 21,400 9.99 7.48
03-04-30 10.00 10.01 9.78 41,500 10.01 7.49
03-04-29 9.92 10.03 9.81 62,300 9.81 7.34
03-04-28 9.95 10.01 9.79 39,300 10.00 7.49
03-04-25 9.90 9.95 9.76 30,500 9.89 7.40
03-04-24 9.79 9.90 9.69 31,700 9.74 7.29
Date Open High Low Vol Cls adjCls
03-04-23 9.89 9.90 9.68 37,800 9.84 7.37
03-04-22 9.56 9.99 9.56 69,600 9.66 7.23
03-04-21 9.70 9.84 9.58 53,400 9.82 7.35
03-04-17 9.61 9.96 9.42 99,800 9.60 7.19
03-04-16 10.04 10.04 9.81 24,800 9.84 7.37
03-04-15 10.05 10.05 9.77 40,800 9.83 7.36
03-04-14 9.98 10.04 9.75 20,000 10.01 7.49
03-04-11 10.10 10.10 9.63 18,900 9.67 7.24
03-04-10 10.01 10.10 9.90 33,400 9.91 7.42
Date Open High Low Vol Cls adjCls
03-04-09 9.81 10.22 9.81 36,800 10.00 7.49
03-04-08 10.02 10.02 9.92 32,800 10.00 7.49
03-04-07 9.97 9.98 9.63 57,500 9.94 7.44
03-04-04 10.06 10.06 9.53 30,900 9.67 7.24
03-04-03 10.10 10.25 9.71 37,800 9.86 7.38
03-04-02 10.06 10.18 9.95 49,100 9.95 7.45
03-04-01 9.97 10.12 9.70 20,500 10.05 7.52
03-03-31 10.09 10.10 9.69 47,100 9.78 7.32
03-03-28 9.73 10.05 9.73 22,700 9.87 7.39
Date Open High Low Vol Cls adjCls
03-03-27 9.80 9.84 9.55 15,200 9.78 7.32
03-03-26 9.98 10.01 9.59 31,100 9.74 7.29
03-03-25 9.44 10.00 9.44 42,000 9.70 7.26
03-03-24 9.80 9.83 9.41 64,500 9.47 7.09
03-03-21 9.44 10.05 9.40 103,700 9.67 7.24
03-03-20 9.61 10.04 9.57 28,000 9.86 7.38
03-03-19 10.02 10.10 9.59 23,900 10.03 7.43
03-03-18 9.73 10.03 9.46 25,400 10.03 7.43
03-03-17 9.56 10.25 9.56 48,900 10.25 7.59
Date Open High Low Vol Cls adjCls
03-03-14 9.80 9.99 9.76 17,800 9.98 7.39
03-03-13 9.71 10.01 9.55 28,900 9.85 7.29
03-03-12 9.62 9.92 9.40 25,100 9.44 6.99
03-03-11 9.61 10.05 9.50 55,800 9.58 7.09
03-03-10 9.50 10.10 9.41 31,500 9.61 7.12
03-03-07 10.07 10.30 9.69 60,900 10.01 7.41
03-03-06 9.75 10.03 9.54 24,000 9.87 7.31
03-03-05 9.99 10.00 9.50 31,700 9.94 7.36
03-03-04 9.78 10.01 9.55 17,800 9.65 7.15
Date Open High Low Vol Cls adjCls
03-03-03 10.05 10.05 9.63 9,800 9.98 7.39
03-02-28 9.85 10.00 9.70 56,900 9.83 7.28
03-02-27 10.10 10.10 9.64 30,300 9.85 7.29
03-02-26 10.02 10.02 9.82 34,800 9.85 7.29
03-02-25 9.81 10.04 9.76 22,100 10.04 7.43
03-02-24 9.75 9.94 9.69 30,300 9.90 7.33
03-02-21 10.03 10.03 9.75 44,000 9.90 7.33
03-02-20 9.96 9.96 9.65 16,800 9.85 7.29
03-02-19 10.08 10.10 9.90 20,800 9.98 7.39
Date Open High Low Vol Cls adjCls
03-02-18 9.62 10.04 9.42 69,400 10.01 7.41
03-02-14 9.42 10.00 9.42 40,900 9.74 7.21
03-02-13 9.51 10.05 9.41 100,900 9.44 6.99
03-02-12 9.86 9.86 9.50 24,900 9.50 7.03
03-02-11 10.15 10.15 9.55 32,200 9.58 7.09
03-02-10 10.49 10.49 9.60 34,400 9.99 7.40
03-02-07 10.50 10.50 9.95 39,100 9.95 7.37
03-02-06 10.08 10.39 10.00 34,000 10.15 7.52
03-02-05 10.21 10.40 10.10 28,200 10.31 7.63
Date Open High Low Vol Cls adjCls
03-02-04 10.31 10.41 10.00 68,000 10.15 7.52
03-02-03 10.55 10.70 10.16 55,000 10.48 7.76
03-01-31 10.79 10.79 10.35 31,000 10.35 7.66
03-01-30 11.10 11.10 10.35 45,000 10.47 7.75
03-01-29 10.82 11.43 10.82 25,800 10.85 8.03
03-01-28 11.40 11.40 10.72 28,300 11.25 8.33
03-01-27 11.86 11.86 11.15 22,100 11.19 8.29
03-01-24 11.90 11.90 11.51 61,000 11.51 8.52
03-01-23 12.04 12.17 11.62 17,100 11.87 8.79
Date Open High Low Vol Cls adjCls
03-01-22 11.61 12.16 11.61 15,700 11.77 8.72
03-01-21 11.61 11.70 11.61 22,200 11.62 8.60
03-01-17 11.75 11.76 11.66 16,400 11.73 8.69
03-01-16 11.62 12.00 11.62 30,100 11.79 8.73
03-01-15 12.27 12.37 11.69 77,900 11.86 8.78
03-01-14 12.74 12.74 12.25 68,700 12.55 9.29
03-01-13 11.67 12.51 11.67 62,000 12.50 9.26
03-01-10 12.50 12.50 11.67 18,400 12.00 8.89
03-01-09 12.45 12.56 12.15 30,200 12.15 9.00
Date Open High Low Vol Cls adjCls
03-01-08 12.75 12.75 12.19 33,500 12.27 9.09
03-01-07 13.00 13.20 12.52 58,900 12.72 9.42
03-01-06 12.25 13.24 12.18 46,300 13.20 9.77
03-01-03 11.56 12.40 11.46 80,800 12.15 9.00
03-01-02 11.05 11.56 11.05 69,300 11.56 8.56
02-12-31 11.00 11.39 10.60 54,100 11.00 8.15
02-12-30 11.10 11.41 11.00 39,700 11.00 8.15
02-12-27 10.00 11.40 10.00 40,700 11.19 8.29
02-12-26 11.00 11.05 10.95 38,100 11.00 8.15
Date Open High Low Vol Cls adjCls
02-12-24 10.70 11.21 10.70 20,400 11.00 8.06
02-12-23 10.60 11.17 10.55 66,800 11.17 8.19
02-12-20 10.37 10.99 10.35 66,700 10.70 7.84
02-12-19 10.87 10.98 10.66 27,900 10.95 8.03
02-12-18 11.00 11.00 10.60 41,200 10.60 7.77
02-12-17 10.77 10.79 10.65 95,400 10.77 7.90
02-12-16 10.96 11.00 10.60 69,300 10.70 7.84
02-12-13 10.75 11.00 10.54 29,300 10.60 7.77
02-12-12 10.71 11.20 10.71 17,100 11.00 8.06
Date Open High Low Vol Cls adjCls
02-12-11 11.05 11.14 10.72 29,500 10.90 7.99
02-12-10 11.15 11.15 10.65 34,900 10.78 7.90
02-12-09 10.94 11.00 10.50 38,700 10.60 7.77
02-12-06 10.60 10.82 10.60 43,100 10.74 7.87
02-12-05 10.75 11.02 10.60 30,600 10.69 7.84
02-12-04 10.89 11.17 10.63 35,200 10.75 7.88
02-12-03 10.67 11.20 10.61 31,000 10.61 7.78
02-12-02 10.90 11.44 10.68 22,600 10.75 7.88
02-11-29 11.59 11.85 10.60 15,200 10.61 7.78
Date Open High Low Vol Cls adjCls
02-11-27 11.15 11.59 10.89 29,700 11.59 8.50
02-11-26 11.00 11.09 10.60 38,600 11.07 8.12
02-11-25 10.99 11.33 10.88 32,300 11.10 8.14
02-11-22 10.75 11.78 10.71 24,500 10.99 8.06
02-11-21 10.92 11.14 10.44 56,700 10.75 7.88
02-11-20 10.43 11.14 10.32 38,900 11.14 8.17
02-11-19 10.65 10.69 10.32 26,100 10.42 7.64
02-11-18 11.09 11.09 10.25 48,400 10.25 7.51
02-11-15 11.39 11.49 11.01 31,700 11.14 8.17
Date Open High Low Vol Cls adjCls
02-11-14 11.73 12.10 11.19 51,000 11.43 8.38
02-11-13 11.17 11.72 11.16 16,700 11.47 8.41
02-11-12 11.27 11.91 11.13 34,500 11.15 8.17
02-11-11 11.90 11.90 11.15 16,800 11.27 8.26
02-11-08 12.34 12.34 11.45 34,600 11.90 8.72
02-11-07 12.39 12.39 11.76 15,000 11.81 8.66
02-11-06 11.01 12.41 10.76 41,200 12.41 9.10
02-11-05 11.28 12.00 10.75 64,700 11.09 8.13
02-11-04 11.92 12.21 11.51 38,600 11.59 8.50
Date Open High Low Vol Cls adjCls
02-11-01 11.46 12.25 11.46 27,700 12.25 8.98
02-10-31 11.62 11.64 10.85 31,200 11.18 8.20
02-10-30 11.10 12.15 11.10 26,800 11.59 8.50
02-10-29 10.98 11.40 10.74 19,100 11.40 8.36
02-10-28 10.79 11.15 10.70 35,000 10.98 8.05
02-10-25 10.91 11.10 10.70 44,400 10.78 7.90
02-10-24 11.06 11.30 10.75 28,300 11.02 8.08
02-10-23 11.60 12.35 11.00 88,300 11.02 8.08
02-10-22 12.20 12.30 11.09 18,200 11.09 8.13
Date Open High Low Vol Cls adjCls
02-10-21 12.64 12.82 11.59 33,200 12.35 9.05
02-10-18 11.51 12.75 11.51 29,300 12.75 9.35
02-10-17 11.45 11.75 10.83 32,900 10.90 7.99
02-10-16 11.23 11.36 10.63 73,000 10.90 7.99
02-10-15 10.70 11.25 10.28 50,900 11.24 8.24
02-10-14 10.31 10.75 10.10 48,100 10.10 7.40
02-10-11 10.00 11.07 10.00 25,600 10.84 7.95
02-10-10 10.02 10.55 9.42 63,200 10.12 7.42
02-10-09 11.39 11.40 10.01 95,600 10.21 7.48
Date Open High Low Vol Cls adjCls
02-10-08 11.76 12.03 11.35 30,600 11.65 8.54
02-10-07 12.25 12.85 11.55 38,700 11.60 8.50
02-10-04 13.19 13.75 12.66 72,400 12.67 9.21
02-10-03 12.49 13.07 12.49 41,000 12.75 9.27
02-10-02 12.36 13.14 12.07 49,300 12.54 9.11
02-10-01 12.05 12.70 12.05 52,200 12.60 9.16
02-09-30 13.49 13.49 12.20 25,300 12.25 8.90
02-09-27 13.57 13.63 13.10 44,600 13.24 9.62
02-09-26 12.81 13.47 12.30 68,400 13.47 9.79
Date Open High Low Vol Cls adjCls
02-09-25 12.21 12.61 11.96 38,900 12.61 9.16
02-09-24 11.99 12.78 11.84 59,300 12.10 8.79
02-09-23 11.85 13.26 11.84 49,900 11.84 8.60
02-09-20 12.60 12.63 11.60 129,400 12.29 8.93
02-09-19 12.45 12.71 12.23 42,500 12.23 8.89
02-09-18 12.46 12.82 12.33 38,700 12.68 9.21
02-09-17 12.80 12.80 12.55 39,200 12.59 9.15
02-09-16 12.50 12.74 12.50 26,900 12.55 9.12
02-09-13 12.50 12.72 12.42 109,100 12.56 9.13
Date Open High Low Vol Cls adjCls
02-09-12 12.98 13.00 12.50 87,600 12.55 9.12
02-09-11 12.89 13.00 12.89 91,600 12.95 9.41
02-09-10 12.10 13.26 12.09 93,000 13.00 9.45
02-09-09 12.50 12.91 12.21 26,900 12.75 9.27
02-09-06 11.48 12.89 11.24 377,300 12.89 9.37
02-09-05 11.30 11.52 11.14 169,600 11.49 8.35
02-09-04 11.20 11.50 11.13 64,800 11.38 8.27
02-09-03 11.25 11.30 11.00 53,600 11.13 8.09
02-08-30 11.51 11.74 11.00 22,200 11.22 8.15
Date Open High Low Vol Cls adjCls
02-08-29 11.80 11.85 11.08 221,000 11.19 8.13
02-08-28 11.85 12.10 11.65 85,300 11.80 8.58
02-08-27 12.51 12.55 11.06 67,000 11.78 8.56
02-08-26 12.36 12.60 12.25 29,800 12.55 9.12
02-08-23 12.50 12.81 11.85 75,300 11.96 8.69
02-08-22 12.95 12.95 12.47 45,500 12.70 9.23
02-08-21 12.81 13.00 12.39 36,300 13.00 9.45
02-08-20 13.73 13.73 12.75 40,900 12.81 9.31
02-08-19 13.59 13.70 13.35 19,100 13.63 9.91
Date Open High Low Vol Cls adjCls
02-08-16 12.96 13.44 12.96 45,000 13.15 9.56
02-08-15 13.75 13.75 13.19 42,400 13.19 9.59
02-08-14 12.16 13.82 11.82 42,700 13.82 10.04
02-08-13 13.65 13.65 11.79 21,600 12.24 8.90
02-08-12 13.57 13.64 13.27 7,600 13.45 9.77
02-08-09 13.95 13.95 13.39 71,400 13.57 9.86
02-08-08 13.78 13.78 13.40 9,300 13.70 9.96
02-08-07 14.20 14.20 13.40 18,300 13.65 9.92
02-08-06 13.50 14.07 13.31 39,900 14.06 10.22
Date Open High Low Vol Cls adjCls
02-08-05 13.30 13.85 13.30 21,900 13.50 9.81
02-08-02 13.48 13.98 13.48 59,300 13.50 9.81
02-08-01 13.33 13.88 13.33 42,000 13.63 9.91
02-07-31 14.29 14.49 13.15 67,000 13.55 9.85
02-07-30 14.09 14.50 13.00 37,300 14.25 10.36
02-07-29 14.25 14.84 14.17 39,500 14.70 10.68
02-07-26 13.20 14.25 13.00 25,400 14.24 10.35
02-07-25 12.76 13.43 12.30 66,400 13.18 9.58
02-07-24 13.15 13.21 11.86 55,100 12.74 9.26
Date Open High Low Vol Cls adjCls
02-07-23 15.25 15.25 13.20 33,300 13.20 9.59
02-07-22 15.09 15.60 14.62 43,100 15.59 11.33
02-07-19 14.97 15.19 14.34 40,000 14.84 10.78
02-07-18 15.11 15.59 15.08 28,200 15.31 11.13
02-07-17 15.10 15.72 14.40 32,100 15.41 11.20
02-07-16 15.34 15.34 14.78 47,200 15.06 10.94
02-07-15 15.22 15.70 14.80 38,900 15.10 10.97
02-07-12 15.50 15.51 15.11 29,200 15.25 11.08
02-07-11 15.57 16.80 15.00 44,400 15.00 10.90
Date Open High Low Vol Cls adjCls
02-07-10 15.50 15.80 15.50 17,600 15.69 11.40
02-07-09 15.60 16.05 15.60 50,500 15.82 11.50
02-07-08 16.85 16.85 15.80 44,700 16.05 11.66
02-07-05 16.15 16.90 16.15 15,700 16.81 12.22
02-07-03 16.85 16.97 16.15 12,500 16.22 11.79
02-07-02 17.15 17.50 16.55 34,900 16.98 12.34
02-07-01 16.46 17.05 16.20 77,700 17.05 12.39
02-06-28 16.68 17.25 16.49 125,300 16.76 12.18
02-06-27 16.00 16.70 15.37 156,700 16.40 11.92
Date Open High Low Vol Cls adjCls
02-06-26 16.57 16.57 15.85 61,400 16.20 11.69
02-06-25 16.67 17.60 16.67 60,600 16.73 12.08
02-06-24 16.81 17.25 16.67 40,700 17.25 12.45
02-06-21 17.00 17.01 16.10 146,800 16.99 12.26
02-06-20 16.03 17.00 15.65 68,200 16.36 11.81
02-06-19 17.05 17.05 15.90 42,600 15.95 11.51
02-06-18 16.30 17.05 16.24 137,700 17.00 12.27
02-06-17 15.94 16.65 15.45 55,200 16.65 12.02
02-06-14 14.83 16.02 14.82 28,400 15.75 11.37
Date Open High Low Vol Cls adjCls
02-06-13 16.58 16.58 14.85 37,700 14.85 10.72
02-06-12 16.25 16.46 16.05 47,100 16.15 11.66
02-06-11 16.15 16.78 16.04 46,000 16.25 11.73
02-06-10 16.29 16.82 15.97 45,600 16.15 11.66
02-06-07 16.10 16.48 15.62 36,300 15.89 11.47
02-06-06 16.47 16.64 16.11 65,400 16.20 11.69
02-06-05 16.17 16.58 16.12 55,100 16.17 11.67
02-06-04 16.11 16.64 16.11 37,900 16.57 11.96
02-06-03 16.60 16.80 16.11 67,800 16.11 11.63
Date Open High Low Vol Cls adjCls
02-05-31 16.11 17.37 16.10 80,500 17.01 12.28
02-05-30 16.59 16.64 16.20 14,000 16.64 12.01
02-05-29 16.21 16.60 16.08 27,200 16.31 11.77
02-05-28 16.66 16.88 16.21 30,000 16.62 12.00
02-05-24 17.36 17.67 16.40 42,400 16.55 11.95
02-05-23 17.17 17.76 16.83 52,700 17.50 12.63
02-05-22 17.96 17.96 17.17 68,100 17.45 12.60
02-05-21 17.97 18.00 17.27 46,200 18.00 12.99
02-05-20 17.43 17.90 17.43 34,700 17.90 12.92
Date Open High Low Vol Cls adjCls
02-05-17 17.97 17.98 17.19 38,700 17.43 12.58
02-05-16 17.89 18.05 17.20 48,700 17.47 12.61
02-05-15 17.78 18.05 17.22 65,200 18.05 13.03
02-05-14 16.82 17.99 16.55 117,400 17.93 12.94
02-05-13 16.52 16.82 16.08 32,200 16.50 11.91
02-05-10 17.15 17.42 15.88 50,800 16.10 11.62
02-05-09 17.57 17.57 16.92 104,500 17.00 12.27
02-05-08 17.55 17.99 16.54 56,700 17.30 12.49
02-05-07 18.45 18.45 17.00 52,300 17.00 12.27
Date Open High Low Vol Cls adjCls
02-05-06 18.81 18.81 17.95 25,400 17.95 12.96
02-05-03 18.33 18.80 18.17 85,200 18.68 13.48
02-05-02 18.39 18.50 18.11 83,900 18.50 13.35
02-05-01 17.99 18.45 17.75 38,300 18.40 13.28
02-04-30 17.75 18.14 17.57 84,600 17.95 12.96
02-04-29 17.55 17.75 17.45 32,000 17.75 12.81
02-04-26 17.47 17.66 17.02 18,300 17.15 12.38
02-04-25 17.24 17.70 17.24 24,800 17.65 12.74
02-04-24 17.25 17.58 17.22 33,400 17.51 12.64
Date Open High Low Vol Cls adjCls
02-04-23 17.47 17.50 17.08 29,600 17.25 12.45
02-04-22 17.74 17.74 17.08 15,000 17.36 12.53
02-04-19 17.48 17.75 17.18 26,500 17.75 12.81
02-04-18 18.03 18.03 17.39 19,800 17.39 12.55
02-04-17 17.98 18.05 17.61 77,600 17.61 12.71
02-04-16 17.56 18.06 17.41 40,000 17.99 12.98
02-04-15 17.82 17.96 17.55 30,100 17.94 12.95
02-04-12 17.60 18.03 17.45 46,100 18.03 13.01
02-04-11 17.39 17.75 17.38 67,200 17.65 12.74
Date Open High Low Vol Cls adjCls
02-04-10 17.59 17.64 17.30 56,600 17.52 12.65
02-04-09 17.35 17.73 17.25 27,900 17.69 12.77
02-04-08 16.81 17.27 16.73 56,000 17.27 12.47
02-04-05 17.01 17.17 16.85 30,100 16.90 12.20
02-04-04 17.06 17.46 17.00 69,000 17.21 12.42
02-04-03 17.00 17.32 17.00 73,700 17.32 12.50
02-04-02 16.93 17.05 16.93 14,100 16.99 12.26
02-04-01 16.95 17.05 16.86 18,600 16.93 12.22
02-03-28 16.97 17.39 16.93 71,500 16.95 12.23
Date Open High Low Vol Cls adjCls
02-03-27 17.22 17.61 17.00 146,700 17.05 12.31
02-03-26 16.57 17.50 16.45 23,900 17.50 12.63
02-03-25 17.00 17.00 16.45 21,200 16.60 11.98
02-03-22 16.60 17.00 16.42 80,300 16.42 11.85
02-03-21 16.18 16.54 16.18 20,300 16.54 11.94
02-03-20 16.04 16.35 16.04 47,300 16.30 11.69
02-03-19 16.05 16.05 15.93 28,900 15.99 11.46
02-03-18 16.05 16.10 15.98 25,800 16.00 11.47
02-03-15 15.85 16.05 15.85 73,400 16.05 11.51
Date Open High Low Vol Cls adjCls
02-03-14 16.04 16.05 15.86 56,100 16.00 11.47
02-03-13 16.04 16.05 15.95 84,700 16.00 11.47
02-03-12 16.00 16.05 15.94 62,400 16.00 11.47
02-03-11 15.99 16.05 15.90 27,300 15.97 11.45
02-03-08 16.00 16.15 15.91 111,300 16.05 11.51
02-03-07 16.00 16.18 15.99 83,000 16.06 11.51
02-03-06 15.54 16.05 15.51 24,900 16.05 11.51
02-03-05 15.45 15.95 15.33 31,100 15.50 11.11
02-03-04 15.01 15.45 15.01 50,100 15.35 11.00
Date Open High Low Vol Cls adjCls
02-03-01 15.00 15.30 14.95 16,700 15.30 10.97
02-02-28 15.30 15.37 14.95 47,800 14.97 10.73
02-02-27 14.95 15.26 14.86 58,300 15.20 10.90
02-02-26 15.10 15.10 14.75 33,600 14.88 10.67
02-02-25 15.21 15.26 14.65 19,200 15.20 10.90
02-02-22 15.35 15.35 15.17 34,600 15.30 10.97
02-02-21 15.30 15.62 15.21 26,200 15.21 10.90
02-02-20 14.79 15.29 14.45 19,900 15.29 10.96
02-02-19 14.91 15.09 14.55 24,300 14.55 10.43
Date Open High Low Vol Cls adjCls
02-02-15 14.80 15.25 14.48 17,800 15.03 10.78
02-02-14 14.70 15.00 14.50 167,900 15.00 10.75
02-02-13 14.75 14.75 14.16 39,400 14.70 10.54
02-02-12 14.33 14.89 14.11 66,100 14.51 10.40
02-02-11 14.00 14.36 13.91 16,900 13.91 9.97
02-02-08 14.24 14.52 13.46 24,300 14.52 10.41
02-02-07 14.90 14.90 13.47 13,600 13.52 9.69
02-02-06 14.88 15.00 14.36 26,800 14.36 10.29
02-02-05 15.00 15.25 14.99 9,800 14.99 10.75
Date Open High Low Vol Cls adjCls
02-02-04 15.02 15.07 14.82 25,600 15.07 10.80
02-02-01 14.85 15.54 14.85 30,300 15.18 10.88
02-01-31 15.00 15.60 14.85 181,200 15.60 11.18
02-01-30 15.30 15.30 14.60 23,600 15.12 10.84
02-01-29 15.27 15.29 14.94 66,600 14.95 10.72
02-01-28 14.95 15.10 14.95 39,400 15.00 10.75
02-01-25 15.04 15.04 14.90 20,100 15.00 10.75
02-01-24 14.77 15.30 14.57 11,800 14.92 10.70
02-01-23 14.44 15.20 14.44 12,000 15.20 10.90
Date Open High Low Vol Cls adjCls
02-01-22 14.50 14.69 14.45 30,900 14.45 10.36
02-01-18 14.73 14.75 14.57 17,900 14.60 10.47
02-01-17 14.74 14.94 14.71 23,100 14.75 10.57
02-01-16 14.75 14.77 14.55 45,800 14.71 10.55
02-01-15 15.89 15.90 14.55 90,800 14.56 10.44
02-01-14 16.05 16.05 15.70 83,000 15.85 11.36
02-01-11 16.10 16.10 15.75 12,100 15.84 11.36
02-01-10 15.75 16.18 15.75 55,100 16.05 11.51
02-01-09 15.56 16.01 15.43 44,200 15.90 11.40
Date Open High Low Vol Cls adjCls
02-01-08 15.73 15.75 15.42 20,500 15.56 11.16
02-01-07 15.94 15.96 15.75 15,900 15.75 11.29
02-01-04 15.70 16.00 15.49 20,900 15.70 11.26
02-01-03 15.60 15.70 15.17 31,200 15.70 11.26
02-01-02 15.55 15.85 15.25 62,100 15.65 11.22
01-12-31 15.36 16.38 15.36 41,800 15.60 11.18
01-12-28 15.25 16.17 15.25 35,200 15.70 11.26
01-12-27 15.09 15.77 15.09 70,800 15.45 11.08
01-12-26 14.21 15.20 14.21 57,800 15.20 10.82
Date Open High Low Vol Cls adjCls
01-12-24 14.11 14.90 14.11 12,300 14.50 10.32
01-12-21 14.00 14.88 13.45 154,400 14.75 10.50
01-12-20 14.66 15.00 13.65 56,700 13.80 9.82
01-12-19 15.20 15.55 14.43 40,200 14.51 10.33
01-12-18 15.57 15.60 15.18 23,900 15.44 10.99
01-12-17 13.81 15.60 13.81 45,500 15.56 11.07
01-12-14 14.80 14.95 13.80 91,700 14.53 10.34
01-12-13 15.86 15.90 14.75 167,500 14.75 10.50
01-12-12 15.50 15.95 15.45 21,100 15.45 11.00
Date Open High Low Vol Cls adjCls
01-12-11 15.55 15.65 15.40 27,000 15.45 11.00
01-12-10 15.45 16.00 14.85 90,100 15.60 11.10
01-12-07 14.86 15.95 14.86 51,700 15.95 11.35
01-12-06 14.90 15.20 14.78 53,800 15.11 10.75
01-12-05 14.70 14.93 14.25 21,800 14.72 10.48
01-12-04 14.02 14.72 14.00 24,700 14.72 10.48
01-12-03 14.00 14.26 13.90 24,500 14.14 10.06
01-11-30 13.90 14.63 13.48 22,700 14.62 10.41
01-11-29 12.71 13.86 12.71 18,700 13.86 9.86
Date Open High Low Vol Cls adjCls
01-11-28 12.71 13.05 12.71 54,600 12.74 9.07
01-11-27 12.50 12.98 12.50 39,700 12.71 9.05
01-11-26 13.06 13.38 12.40 22,200 12.95 9.22
01-11-23 13.02 13.60 13.02 2,800 13.60 9.68
01-11-21 13.00 13.20 13.00 6,300 13.13 9.35
01-11-20 12.85 13.27 12.85 39,100 13.27 9.44
01-11-19 13.10 13.20 12.72 26,200 13.00 9.25
01-11-16 12.91 13.07 12.78 68,200 12.96 9.22
01-11-15 13.05 13.05 12.80 68,500 12.90 9.18
Date Open High Low Vol Cls adjCls
01-11-14 12.56 12.87 12.56 18,100 12.75 9.07
01-11-13 12.63 12.75 12.42 19,000 12.62 8.98
01-11-12 12.50 12.63 12.40 6,900 12.63 8.99
01-11-09 12.51 12.97 12.50 12,500 12.50 8.90
01-11-08 13.27 13.27 12.56 20,900 12.56 8.94
01-11-07 12.92 13.27 12.90 32,000 13.10 9.32
01-11-06 13.25 13.25 11.82 73,200 12.73 9.06
01-11-05 13.84 14.58 13.32 58,500 13.34 9.49
01-11-02 14.06 14.25 13.85 25,500 14.23 10.13
Date Open High Low Vol Cls adjCls
01-11-01 14.02 14.11 13.35 48,000 14.07 10.01
01-10-31 12.66 13.55 12.66 23,800 13.53 9.63
01-10-30 12.35 13.10 12.20 60,600 12.92 9.20
01-10-29 11.57 13.04 11.55 57,600 12.35 8.79
01-10-26 11.55 11.89 11.50 53,200 11.65 8.29
01-10-25 11.20 11.73 11.05 89,800 11.65 8.29
01-10-24 11.30 11.45 11.06 53,800 11.19 7.96
01-10-23 11.31 11.50 11.06 29,900 11.10 7.90
01-10-22 11.36 11.65 11.21 38,400 11.45 8.15
Date Open High Low Vol Cls adjCls
01-10-19 11.20 11.85 11.03 24,000 11.36 8.09
01-10-18 12.69 12.69 10.90 57,000 10.90 7.76
01-10-17 12.70 12.70 12.01 26,700 12.01 8.55
01-10-16 12.44 12.65 12.30 23,700 12.60 8.97
01-10-15 12.23 12.45 12.11 215,700 12.45 8.86
01-10-12 12.15 12.40 11.95 94,200 12.25 8.72
01-10-11 12.06 12.55 11.80 67,800 12.25 8.72
01-10-10 11.85 12.40 11.80 57,100 12.05 8.58
01-10-09 12.40 12.54 11.89 288,300 11.97 8.52
Date Open High Low Vol Cls adjCls
01-10-08 12.50 12.57 12.28 58,600 12.28 8.74
01-10-05 12.10 12.85 12.05 17,200 12.60 8.97
01-10-04 13.02 13.05 12.00 21,100 12.01 8.55
01-10-03 12.60 13.10 12.60 31,300 13.05 9.29
01-10-02 12.31 13.00 12.31 12,900 12.50 8.90
01-10-01 13.24 13.35 12.35 30,100 12.35 8.79
01-09-28 12.95 13.39 12.86 62,400 13.24 9.42
01-09-27 12.65 12.98 12.60 29,400 12.90 9.18
01-09-26 12.71 12.90 12.60 12,500 12.89 9.10
Date Open High Low Vol Cls adjCls
01-09-25 12.89 13.00 12.61 18,300 12.90 9.10
01-09-24 12.90 13.08 12.80 58,400 12.90 9.10
01-09-21 12.38 12.60 12.26 189,700 12.29 8.67
01-09-20 13.21 13.25 12.39 109,800 12.99 9.17
01-09-19 14.60 14.60 13.20 109,200 13.43 9.48
01-09-18 14.55 14.74 14.35 31,800 14.36 10.13
01-09-17 14.09 14.85 14.06 96,900 14.55 10.27
01-09-10 13.50 14.24 13.50 44,800 14.02 9.89
01-09-07 14.11 14.50 13.50 33,700 13.53 9.55
Date Open High Low Vol Cls adjCls
01-09-06 14.35 14.35 14.11 15,700 14.11 9.96
01-09-05 14.15 14.35 14.00 39,000 14.35 10.13
01-09-04 13.72 14.80 13.72 63,100 14.00 9.88
01-08-31 15.35 15.35 13.04 249,000 13.23 9.34
01-08-30 15.50 15.60 15.25 103,500 15.35 10.83
01-08-29 15.75 15.85 15.35 26,400 15.35 10.83
01-08-28 15.50 15.74 15.45 5,100 15.74 11.11
01-08-27 15.53 15.95 15.42 17,100 15.90 11.22
01-08-24 15.78 15.95 15.58 95,200 15.94 11.25
Date Open High Low Vol Cls adjCls
01-08-23 16.10 16.11 15.80 30,200 15.80 11.15
01-08-22 15.80 16.15 15.35 61,000 16.03 11.31
01-08-21 15.45 15.68 15.35 11,700 15.45 10.90
01-08-20 15.45 15.48 15.31 53,200 15.45 10.90
01-08-17 15.36 15.46 15.31 25,100 15.46 10.91
01-08-16 15.20 15.55 15.20 27,200 15.49 10.93
01-08-15 15.64 15.64 15.20 44,200 15.48 10.92
01-08-14 15.54 15.74 15.45 15,800 15.61 11.02
01-08-13 15.61 15.75 15.50 11,600 15.51 10.94
Date Open High Low Vol Cls adjCls
01-08-10 15.98 15.99 15.41 127,600 15.72 11.09
01-08-09 15.80 15.99 15.80 52,900 15.99 11.28
01-08-08 15.72 16.09 15.70 15,600 15.80 11.15
01-08-07 16.30 16.69 15.61 53,600 16.05 11.33
01-08-06 16.55 16.88 16.29 5,100 16.29 11.50
01-08-03 16.34 16.95 16.29 37,800 16.55 11.68
01-08-02 16.31 16.55 16.31 8,000 16.55 11.68
01-08-01 16.31 16.75 16.31 47,700 16.50 11.64
01-07-31 16.73 17.00 16.31 64,100 16.35 11.54
Date Open High Low Vol Cls adjCls
01-07-30 16.76 16.82 16.35 13,800 16.52 11.66
01-07-27 16.75 17.00 16.71 8,500 16.71 11.79
01-07-26 16.80 17.00 16.25 16,000 16.77 11.83
01-07-25 16.92 17.15 16.80 30,900 17.00 12.00
01-07-24 16.01 17.40 16.01 23,800 17.30 12.21
01-07-23 16.78 17.00 16.35 18,600 16.90 11.93
01-07-20 16.05 16.80 16.05 4,800 16.80 11.86
01-07-19 16.35 16.60 16.35 5,100 16.39 11.57
01-07-18 16.20 16.22 15.95 17,600 16.05 11.33
Date Open High Low Vol Cls adjCls
01-07-17 16.10 16.20 15.81 4,900 16.19 11.42
01-07-16 15.60 16.10 15.50 32,800 16.08 11.35
01-07-13 16.20 16.20 15.52 54,300 15.67 11.06
01-07-12 16.01 16.70 16.01 18,800 16.30 11.50
01-07-11 15.65 16.60 15.65 32,300 16.06 11.33
01-07-10 16.25 16.25 15.70 113,000 15.73 11.10
01-07-09 16.40 16.65 15.90 33,200 15.90 11.22
01-07-06 16.75 16.75 16.36 26,400 16.60 11.71
01-07-05 17.15 17.34 16.20 21,500 16.39 11.57
Date Open High Low Vol Cls adjCls
01-07-03 17.40 17.40 16.94 6,000 16.94 11.95
01-07-02 17.95 17.95 17.48 69,200 17.75 12.53
01-06-29 16.57 18.10 16.57 61,800 17.70 12.49
01-06-28 16.67 17.10 16.46 24,800 16.50 11.64
01-06-27 16.50 16.88 16.50 28,000 16.67 11.76
01-06-26 16.22 16.70 16.20 19,800 16.69 11.78
01-06-25 16.30 16.45 16.19 21,100 16.20 11.43
01-06-22 16.63 16.66 16.00 36,500 16.10 11.28
01-06-21 16.80 16.90 16.61 114,000 16.61 11.64
Date Open High Low Vol Cls adjCls
01-06-20 16.70 16.79 16.67 82,600 16.79 11.77
01-06-19 17.00 17.10 16.68 33,500 16.68 11.69
01-06-18 17.11 17.22 16.85 106,100 16.86 11.82
01-06-15 17.80 17.83 17.10 82,500 17.10 11.98
01-06-14 18.04 18.05 17.89 36,600 17.89 12.54
01-06-13 17.95 18.18 17.95 47,100 18.05 12.65
01-06-12 17.97 18.08 17.91 22,500 18.04 12.64
01-06-11 17.97 18.13 17.91 43,500 17.97 12.59
01-06-08 18.02 18.12 17.95 12,000 17.97 12.59
Date Open High Low Vol Cls adjCls
01-06-07 18.03 18.14 17.95 30,400 18.10 12.69
01-06-06 18.15 18.15 18.02 78,800 18.14 12.71
01-06-05 17.65 18.15 17.60 120,900 18.15 12.72
01-06-04 17.50 17.70 17.16 52,800 17.65 12.37
01-06-01 17.05 17.70 17.04 134,100 17.50 12.26
01-05-31 17.07 17.20 16.93 42,300 17.04 11.94
01-05-30 16.83 17.07 16.83 35,600 16.94 11.87
01-05-29 16.71 17.07 16.71 26,500 16.95 11.88
01-05-25 16.40 16.85 16.40 41,400 16.85 11.81
Date Open High Low Vol Cls adjCls
01-05-24 16.50 16.55 16.25 25,200 16.40 11.49
01-05-23 16.94 16.94 16.50 34,800 16.55 11.60
01-05-22 16.80 17.10 16.70 40,600 16.94 11.87
01-05-21 16.60 16.95 16.60 30,500 16.85 11.81
01-05-18 17.08 17.08 16.55 4,700 16.90 11.84
01-05-17 17.12 17.20 16.60 20,000 17.06 11.96
01-05-16 17.20 17.20 17.00 41,300 17.20 12.05
01-05-15 16.25 17.05 16.25 16,100 17.05 11.95
01-05-14 16.73 16.73 16.00 8,400 16.50 11.56
Date Open High Low Vol Cls adjCls
01-05-11 15.83 16.40 15.68 120,300 16.40 11.49
01-05-10 16.36 16.36 15.96 13,700 16.03 11.23
01-05-09 17.05 17.05 16.36 7,900 16.36 11.47
01-05-08 16.93 17.05 16.85 2,300 17.05 11.95
01-05-07 17.04 17.09 16.93 8,600 16.94 11.87
01-05-04 17.00 17.09 16.96 32,600 17.09 11.98
01-05-03 17.54 17.59 16.85 39,200 17.02 11.93
01-05-02 16.85 17.70 16.85 52,300 17.60 12.33
01-05-01 16.45 16.75 16.35 43,300 16.75 11.74
Date Open High Low Vol Cls adjCls
01-04-30 16.50 16.75 16.50 14,600 16.65 11.67
01-04-27 16.20 16.50 16.19 25,400 16.49 11.56
01-04-26 15.62 16.49 15.62 25,300 16.09 11.28
01-04-25 15.40 15.88 15.40 29,800 15.64 10.96
01-04-24 15.42 15.89 15.42 16,400 15.65 10.97
01-04-23 15.50 15.78 15.50 20,800 15.75 11.04
01-04-20 15.72 15.74 15.50 19,200 15.69 11.00
01-04-19 15.89 16.00 15.60 20,600 15.75 11.04
01-04-18 15.88 16.04 15.76 53,100 16.04 11.24
Date Open High Low Vol Cls adjCls
01-04-17 15.37 15.88 15.37 48,700 15.88 11.13
01-04-16 15.05 15.56 15.00 36,200 15.50 10.86
01-04-12 15.35 15.56 14.75 20,200 15.56 10.90
01-04-11 16.50 16.55 14.70 51,200 14.70 10.30
01-04-10 16.95 17.06 16.41 65,900 16.62 11.65
01-04-09 16.12 17.00 16.12 25,800 17.00 11.91
01-04-06 16.94 16.94 16.00 9,100 16.63 11.65
01-04-05 16.00 17.06 16.00 49,800 17.06 11.96
01-04-04 16.00 16.00 15.38 10,800 15.38 10.78
Date Open High Low Vol Cls adjCls
01-04-03 16.00 16.00 15.50 23,300 15.50 10.86
01-04-02 16.31 16.56 16.03 28,400 16.56 11.61
01-03-30 15.00 16.50 15.00 50,100 16.38 11.48
01-03-29 15.06 15.25 15.00 26,900 15.00 10.51
01-03-28 15.52 15.52 15.00 37,800 15.13 10.60
01-03-27 14.94 15.69 14.63 9,600 15.63 10.95
01-03-26 14.63 15.13 14.63 65,800 15.13 10.60
01-03-23 15.47 15.50 14.50 39,200 14.63 10.25
01-03-22 14.63 15.63 13.31 33,900 15.56 10.91
Date Open High Low Vol Cls adjCls
01-03-21 16.31 16.31 14.88 46,200 14.88 10.35
01-03-20 16.19 16.81 16.19 14,800 16.38 11.39
01-03-19 16.00 16.06 15.88 10,100 16.06 11.17
01-03-16 16.19 17.00 16.00 51,900 16.00 11.13
01-03-15 16.63 16.94 16.25 17,100 16.94 11.78
01-03-14 16.25 17.06 16.25 25,300 17.06 11.87
01-03-13 16.38 16.50 15.63 30,800 16.44 11.43
01-03-12 16.50 16.88 16.25 24,800 16.38 11.39
01-03-09 16.69 16.69 16.06 39,100 16.63 11.57
Date Open High Low Vol Cls adjCls
01-03-08 16.56 16.94 16.44 26,500 16.81 11.70
01-03-07 16.47 16.94 16.47 13,900 16.88 11.74
01-03-06 16.25 16.56 16.25 34,500 16.50 11.48
01-03-05 16.16 16.63 16.00 18,000 16.25 11.30
01-03-02 15.88 16.38 15.81 28,100 16.38 11.39
01-03-01 15.69 16.13 15.63 5,400 16.00 11.13
01-02-28 16.19 16.25 15.81 23,800 16.25 11.30
01-02-27 16.44 16.44 16.19 12,500 16.19 11.26
01-02-26 16.00 16.50 15.81 24,700 16.31 11.35
Date Open High Low Vol Cls adjCls
01-02-23 15.50 16.13 15.50 46,300 16.06 11.17
01-02-22 15.72 15.94 15.50 77,600 15.50 10.78
01-02-21 15.50 15.94 15.44 33,400 15.50 10.78
01-02-20 15.63 16.00 15.63 28,700 15.63 10.87
01-02-16 16.06 16.06 15.44 64,800 15.75 10.96
01-02-15 15.72 16.00 15.72 80,200 16.00 11.13
01-02-14 16.00 16.06 15.50 93,900 15.50 10.78
01-02-13 16.31 16.63 16.00 86,800 16.06 11.17
01-02-12 15.94 16.56 15.94 114,800 16.19 11.26
Date Open High Low Vol Cls adjCls
01-02-09 16.00 16.25 15.88 295,300 15.94 11.09
01-02-08 15.75 16.25 15.75 23,000 16.25 11.30
01-02-07 15.28 15.88 14.75 108,700 15.75 10.96
01-02-06 16.22 16.31 15.00 66,200 15.13 10.52
01-02-05 15.88 16.06 15.13 14,800 16.00 11.13
01-02-02 16.31 16.31 16.00 41,700 16.00 11.13
01-02-01 16.00 16.38 15.75 27,600 16.19 11.26
01-01-31 16.31 17.06 15.75 85,000 16.13 11.22
01-01-30 17.25 17.25 16.25 91,100 16.31 11.35
Date Open High Low Vol Cls adjCls
01-01-29 17.69 17.81 16.88 97,800 17.28 12.02
01-01-26 18.00 18.06 17.69 171,700 17.75 12.35
01-01-25 17.81 18.13 17.75 163,000 18.00 12.52
01-01-24 17.53 17.75 17.50 102,600 17.69 12.30
01-01-23 17.38 17.56 17.06 85,900 17.56 12.22
01-01-22 17.19 17.31 16.06 18,000 17.31 12.04
01-01-19 17.69 17.75 16.00 32,900 17.06 11.87
01-01-18 17.56 17.88 17.50 42,100 17.81 12.39
01-01-17 17.75 18.00 17.50 70,500 17.50 12.17
Date Open High Low Vol Cls adjCls
01-01-16 17.56 17.88 17.50 227,500 17.88 12.43
01-01-12 17.59 17.75 17.56 51,000 17.56 12.22
01-01-11 17.94 18.00 17.50 74,200 17.81 12.39
01-01-10 18.75 18.81 17.75 241,300 18.00 12.52
01-01-09 17.00 19.50 17.00 136,400 18.38 12.78
01-01-08 17.88 17.94 17.13 41,000 17.31 12.04
01-01-05 17.81 18.00 17.63 105,600 17.88 12.43
01-01-04 17.59 18.00 17.44 83,700 17.81 12.39
01-01-03 17.06 17.75 16.50 126,500 17.75 12.35
Date Open High Low Vol Cls adjCls
01-01-02 16.94 17.25 16.25 51,500 17.13 11.91
00-12-29 16.81 17.75 16.81 63,300 16.88 11.74
00-12-28 15.63 17.00 15.63 108,200 17.00 11.83
00-12-27 16.69 16.69 15.00 52,900 16.00 11.13
00-12-26 17.19 17.44 16.56 71,500 16.88 11.74
00-12-22 16.97 17.50 16.50 59,800 17.00 11.83
00-12-21 16.13 17.50 16.13 66,300 17.00 11.83
00-12-20 16.44 16.50 15.94 82,100 16.38 11.39
00-12-19 16.09 17.00 16.06 125,300 16.50 11.48
Date Open High Low Vol Cls adjCls
00-12-18 15.50 16.25 15.50 44,800 16.25 11.30
00-12-15 16.13 16.13 15.75 184,700 15.81 11.00
00-12-14 16.25 16.25 15.75 186,000 16.00 11.13
00-12-13 15.88 16.56 15.75 82,300 16.38 11.31
00-12-12 14.88 16.06 14.88 222,200 15.63 10.80
00-12-11 14.63 15.38 14.63 66,600 15.38 10.62
00-12-08 14.56 14.69 14.50 242,100 14.69 10.15
00-12-07 14.50 14.56 14.44 24,500 14.44 9.98
00-12-06 14.13 14.56 14.13 28,700 14.50 10.02
Date Open High Low Vol Cls adjCls
00-12-05 13.25 14.25 13.06 68,900 14.00 9.67
00-12-04 13.31 13.69 12.25 33,800 12.94 8.94
00-12-01 12.75 13.59 12.75 75,300 13.31 9.20
00-11-30 14.13 14.44 11.63 60,200 11.63 8.03
00-11-29 14.63 14.75 14.38 15,500 14.38 9.93
00-11-28 14.81 14.81 14.69 22,500 14.69 10.15
00-11-27 14.69 14.88 14.63 49,400 14.81 10.24
00-11-24 14.88 14.88 14.63 11,600 14.63 10.11
00-11-22 14.81 14.94 14.50 83,300 14.88 10.28
Date Open High Low Vol Cls adjCls
00-11-21 14.84 14.94 14.75 49,800 14.81 10.24
00-11-20 14.81 15.00 14.75 31,100 14.75 10.19
00-11-17 14.66 14.88 14.50 35,600 14.88 10.28
00-11-16 14.75 14.88 14.50 76,800 14.69 10.15
00-11-15 14.38 14.88 14.13 71,100 14.88 10.28
00-11-14 14.09 14.38 14.00 137,600 14.38 9.93
00-11-13 13.94 14.50 13.75 73,100 14.25 9.85
00-11-10 14.03 14.44 13.94 50,300 14.06 9.72
00-11-09 14.13 14.50 14.13 12,200 14.50 10.02
Date Open High Low Vol Cls adjCls
00-11-08 13.75 14.50 13.75 28,900 14.25 9.85
00-11-07 13.88 14.06 13.75 28,000 13.97 9.65
00-11-06 14.13 14.13 14.00 8,400 14.00 9.67
00-11-03 14.56 14.63 14.00 36,300 14.13 9.76
00-11-02 13.75 14.63 13.69 52,300 14.63 10.11
00-11-01 14.34 14.38 13.63 23,700 13.88 9.59
00-10-31 13.66 14.50 13.50 62,600 14.50 10.02
00-10-30 13.31 13.88 13.31 49,800 13.66 9.44
00-10-27 13.69 13.69 13.13 392,500 13.38 9.24
Date Open High Low Vol Cls adjCls
00-10-26 13.03 13.88 13.00 51,900 13.50 9.33
00-10-25 12.13 13.06 12.13 42,600 13.00 8.98
00-10-24 12.13 12.50 12.00 31,500 12.34 8.53
00-10-23 12.44 12.44 12.00 16,600 12.00 8.29
00-10-20 12.50 12.50 12.19 27,800 12.19 8.42
00-10-19 12.50 12.50 12.25 26,600 12.25 8.46
00-10-18 11.38 12.50 11.38 37,100 12.25 8.46
00-10-17 12.91 12.94 11.00 57,300 11.50 7.95
00-10-16 12.88 13.06 12.50 30,500 12.94 8.94
Date Open High Low Vol Cls adjCls
00-10-13 11.81 12.63 11.81 34,200 12.56 8.68
00-10-12 11.69 12.00 11.69 11,300 11.69 8.08
00-10-11 12.13 12.13 11.75 7,300 11.75 8.12
00-10-10 12.25 12.63 12.25 6,200 12.25 8.46
00-10-09 12.38 12.75 12.25 23,300 12.38 8.55
00-10-06 13.13 13.13 12.00 40,100 12.25 8.46
00-10-05 12.75 13.00 12.75 84,600 12.81 8.85
00-10-04 12.88 13.06 12.69 19,600 12.69 8.77
00-10-03 13.13 13.25 12.88 94,700 12.88 8.90
Date Open High Low Vol Cls adjCls
00-10-02 12.59 13.56 12.56 84,100 13.00 8.98
00-09-29 12.94 13.06 12.56 20,600 12.63 8.72
00-09-28 12.63 13.13 12.25 33,000 13.13 9.07
00-09-27 13.00 13.19 12.63 53,700 12.63 8.65
00-09-26 12.94 13.33 12.94 8,100 13.33 9.13
00-09-25 13.50 13.50 12.81 17,100 12.88 8.82
00-09-22 13.31 13.31 13.00 30,100 13.13 8.99
00-09-21 13.25 13.50 13.13 6,100 13.13 8.99
00-09-20 12.44 13.25 12.44 20,600 13.25 9.08
Date Open High Low Vol Cls adjCls
00-09-19 12.44 12.50 12.38 22,000 12.50 8.56
00-09-18 12.34 12.38 12.13 18,100 12.25 8.39
00-09-15 12.25 12.50 12.25 50,600 12.44 8.52
00-09-14 12.38 12.63 11.94 93,200 12.06 8.26
00-09-13 12.44 12.75 12.19 50,000 12.38 8.48
00-09-12 12.66 12.81 12.38 54,000 12.50 8.56
00-09-11 12.47 13.00 12.47 77,500 12.94 8.86
00-09-08 12.88 13.00 12.25 191,500 12.25 8.39
00-09-07 13.69 14.13 13.00 108,500 13.00 8.90
Date Open High Low Vol Cls adjCls
00-09-06 14.50 14.50 13.75 47,200 13.94 9.55
00-09-05 14.00 14.38 13.75 52,100 14.38 9.85
00-09-01 13.25 14.13 13.25 65,800 13.94 9.55
00-08-31 14.13 14.38 12.88 155,200 13.13 8.99
00-08-30 14.13 14.38 13.63 81,800 14.06 9.63
00-08-29 14.59 14.75 14.00 26,300 14.13 9.68
00-08-28 14.31 15.25 14.31 127,000 14.50 9.93
00-08-25 14.13 14.50 14.13 35,800 14.44 9.89
00-08-24 14.63 14.63 13.94 169,000 14.13 9.68
Date Open High Low Vol Cls adjCls
00-08-23 14.69 14.69 14.38 36,300 14.63 10.02
00-08-22 14.75 15.19 14.50 145,000 14.56 9.97
00-08-21 14.88 15.19 14.38 127,100 14.81 10.15
00-08-18 14.50 15.13 14.44 94,800 14.88 10.19
00-08-17 13.56 14.50 13.50 124,900 14.50 9.93
00-08-16 13.00 13.25 12.94 26,600 13.25 9.08
00-08-15 12.91 13.25 12.75 33,700 13.19 9.03
00-08-14 12.56 13.19 12.50 51,100 13.17 9.02
00-08-11 12.91 13.13 12.91 53,700 13.00 8.90
Date Open High Low Vol Cls adjCls
00-08-10 12.91 13.13 12.78 77,100 13.06 8.95
00-08-09 12.63 12.94 12.50 72,100 12.81 8.78
00-08-08 12.13 12.56 12.00 25,200 12.56 8.60
00-08-07 11.81 12.69 11.81 28,800 12.38 8.48
00-08-04 12.19 12.88 11.94 96,600 11.94 8.18
00-08-03 12.25 12.25 12.00 56,500 12.00 8.22
00-08-02 12.00 12.25 11.63 33,300 12.13 8.31
00-08-01 12.38 12.38 11.88 5,800 11.94 8.18
00-07-31 10.81 12.50 10.69 41,300 12.50 8.56
Date Open High Low Vol Cls adjCls
00-07-28 11.88 11.88 10.50 45,200 10.94 7.49
00-07-27 12.00 12.20 11.88 16,000 11.88 8.13
00-07-26 12.19 12.19 12.00 55,900 12.19 8.35
00-07-25 12.25 12.50 11.75 53,600 12.25 8.39
00-07-24 13.16 13.16 12.25 37,100 12.50 8.56
00-07-21 12.38 13.75 12.38 65,400 12.75 8.73
00-07-20 12.00 12.50 12.00 33,600 12.25 8.39
00-07-19 12.06 12.13 12.00 11,600 12.13 8.31
00-07-18 11.69 12.19 11.69 41,900 12.06 8.26
Date Open High Low Vol Cls adjCls
00-07-17 11.63 12.00 11.31 11,900 11.88 8.13
00-07-14 11.94 11.97 11.38 27,400 11.88 8.13
00-07-13 11.50 11.94 11.50 16,200 11.75 8.05
00-07-12 11.63 11.75 11.56 18,100 11.63 7.96
00-07-11 11.50 11.69 11.50 50,800 11.56 7.92
00-07-10 11.19 11.31 11.00 24,900 11.25 7.71
00-07-07 11.25 11.25 11.06 29,200 11.06 7.58
00-07-06 11.44 11.50 11.19 109,400 11.38 7.79
00-07-05 10.75 11.50 10.75 15,900 11.44 7.83
Date Open High Low Vol Cls adjCls
00-07-03 10.50 10.94 10.50 24,600 10.94 7.49
00-06-30 10.72 10.88 10.50 33,800 10.69 7.25
00-06-29 11.38 11.69 9.81 109,200 10.50 7.12
00-06-28 11.13 11.63 11.13 70,900 11.44 7.75
00-06-27 11.00 11.63 11.00 40,900 11.19 7.58
00-06-26 10.94 11.38 10.94 34,400 11.38 7.71
00-06-23 10.56 11.13 10.25 49,200 10.88 7.37
00-06-22 10.38 10.88 10.31 17,800 10.44 7.08
00-06-21 10.88 10.88 10.25 56,100 10.50 7.12
Date Open High Low Vol Cls adjCls
00-06-20 10.63 11.50 10.63 77,000 10.88 7.37
00-06-19 10.25 10.63 10.25 150,500 10.38 7.03
00-06-16 9.88 10.31 9.88 124,600 10.31 6.99
00-06-15 10.38 10.38 10.25 116,600 10.31 6.99
00-06-14 10.25 10.31 10.25 265,400 10.31 6.99
00-06-13 10.00 10.38 10.00 47,600 10.31 6.99
00-06-12 10.25 10.38 10.13 91,400 10.31 6.99
00-06-09 10.00 10.25 9.88 19,400 10.19 6.91
00-06-08 10.00 10.38 9.94 29,700 10.38 7.03
Date Open High Low Vol Cls adjCls
00-06-07 10.25 10.38 10.00 46,900 10.00 6.78
00-06-06 10.38 10.38 9.88 127,000 10.25 6.95
00-06-05 10.38 10.38 10.00 34,600 10.00 6.78
00-06-02 10.13 10.38 10.13 51,600 10.25 6.95
00-06-01 9.94 10.00 9.81 21,400 10.00 6.78
00-05-31 9.94 10.13 9.88 54,800 10.00 6.78
00-05-30 9.75 10.25 9.75 47,500 9.94 6.74
00-05-26 10.06 10.38 9.75 24,000 10.31 6.99
00-05-25 10.00 10.38 10.00 80,800 10.31 6.99
Date Open High Low Vol Cls adjCls
00-05-24 10.25 10.25 10.00 31,500 10.02 6.79
00-05-23 10.00 10.31 9.95 132,100 10.25 6.95
00-05-22 10.06 10.13 9.63 74,200 9.69 6.57
00-05-19 10.06 10.19 9.97 34,000 10.13 6.86
00-05-18 10.19 10.25 10.06 51,200 10.06 6.82
00-05-17 10.00 10.25 10.00 21,400 10.06 6.82
00-05-16 10.13 10.25 10.06 132,200 10.19 6.91
00-05-15 9.75 10.06 9.69 53,500 10.00 6.78
00-05-12 10.00 10.38 9.84 48,900 9.88 6.69
Date Open High Low Vol Cls adjCls
00-05-11 10.38 10.38 10.06 59,800 10.13 6.86
00-05-10 10.19 10.38 10.00 40,400 10.38 7.03
00-05-09 10.38 10.38 10.25 175,100 10.38 7.03
00-05-08 10.25 10.38 10.13 52,100 10.25 6.95
00-05-05 10.25 10.38 10.13 31,600 10.38 7.03
00-05-04 10.13 10.38 10.00 517,700 10.25 6.95
00-05-03 10.25 10.38 10.13 28,400 10.38 7.03
00-05-02 10.25 10.63 10.25 71,900 10.38 7.03
00-05-01 10.50 10.63 10.25 183,500 10.63 7.20
Date Open High Low Vol Cls adjCls
00-04-28 10.38 10.63 10.06 67,300 10.63 7.20
00-04-27 10.63 10.75 10.50 85,200 10.63 7.20
00-04-26 10.63 10.75 10.50 78,600 10.63 7.20
00-04-25 10.75 10.75 10.63 81,000 10.75 7.29
00-04-24 10.69 10.75 10.50 97,400 10.75 7.29
00-04-20 10.63 10.75 10.25 36,700 10.69 7.25
00-04-19 10.56 10.81 10.56 72,300 10.63 7.20
00-04-18 10.25 10.88 10.00 21,700 10.63 7.20
00-04-17 10.25 10.25 9.75 45,300 10.13 6.86
Date Open High Low Vol Cls adjCls
00-04-14 10.94 10.94 9.69 43,200 9.88 6.69
00-04-13 10.97 11.06 10.50 47,200 10.50 7.12
00-04-12 11.06 11.13 10.75 827,300 11.00 7.46
00-04-11 11.13 11.13 10.69 47,400 10.75 7.29
00-04-10 10.31 11.50 10.13 81,600 11.13 7.54
00-04-07 10.94 11.50 10.38 44,400 11.50 7.80
00-04-06 10.13 10.94 10.13 116,500 10.50 7.12
00-04-05 9.44 10.13 9.44 32,100 10.13 6.86
00-04-04 9.88 9.88 9.44 69,900 9.53 6.46
Date Open High Low Vol Cls adjCls
00-04-03 9.75 9.81 9.50 44,000 9.75 6.61
00-03-31 10.00 10.00 9.63 106,200 9.75 6.61
00-03-30 9.94 10.06 9.94 13,500 10.00 6.78
00-03-29 10.13 10.38 10.00 70,000 10.00 6.78
00-03-28 9.50 9.75 9.44 196,900 9.69 6.57
00-03-27 9.28 9.56 9.13 113,300 9.50 6.44
00-03-24 10.44 10.50 9.00 111,500 9.13 6.19
00-03-23 10.63 10.63 10.38 82,000 10.38 7.03
00-03-22 10.19 10.50 10.13 231,400 10.38 6.96
Date Open High Low Vol Cls adjCls
00-03-21 10.19 10.19 10.06 42,900 10.13 6.79
00-03-20 10.25 10.25 10.06 69,000 10.13 6.79
00-03-17 9.81 10.38 9.75 92,200 10.25 6.87
00-03-16 9.13 10.00 8.94 88,800 10.00 6.71
00-03-15 9.38 9.38 8.77 87,300 9.00 6.04
00-03-14 9.31 9.44 9.13 75,700 9.13 6.12
00-03-13 9.16 9.38 9.16 80,200 9.19 6.16
00-03-10 9.25 9.25 9.06 77,800 9.13 6.12
00-03-09 9.25 9.38 9.00 137,200 9.19 6.16
Date Open High Low Vol Cls adjCls
00-03-08 9.31 9.50 9.13 19,700 9.13 6.12
00-03-07 9.25 9.44 9.00 53,500 9.25 6.20
00-03-06 9.94 9.97 9.13 57,300 9.25 6.20
00-03-03 9.97 10.06 9.88 29,400 9.94 6.67
00-03-02 10.00 10.06 9.94 39,600 10.03 6.73
00-03-01 9.88 10.00 9.88 17,600 10.00 6.71
00-02-29 10.00 10.19 9.88 43,500 9.94 6.67
00-02-28 10.00 10.19 10.00 78,300 10.13 6.79
00-02-25 10.00 10.13 10.00 61,100 10.00 6.71
Date Open High Low Vol Cls adjCls
00-02-24 9.94 10.06 9.94 154,500 10.00 6.71
00-02-23 10.13 10.13 9.94 56,000 9.94 6.67
00-02-22 10.06 10.13 9.94 79,900 9.94 6.67
00-02-18 10.13 10.19 10.06 15,300 10.06 6.75
00-02-17 10.19 10.25 10.13 51,100 10.13 6.79
00-02-16 10.25 10.31 10.06 11,900 10.19 6.83
00-02-15 9.94 10.50 9.88 56,100 10.31 6.92
00-02-14 10.00 10.00 9.88 35,400 9.97 6.69
00-02-11 9.88 10.00 9.88 23,200 9.88 6.62
Date Open High Low Vol Cls adjCls
00-02-10 9.88 10.00 9.88 61,100 10.00 6.71
00-02-09 10.00 10.00 9.88 35,900 9.94 6.67
00-02-08 9.97 10.06 9.88 99,700 9.88 6.62
00-02-07 10.38 10.41 9.88 67,700 9.88 6.62
00-02-04 10.25 10.44 10.13 149,700 10.44 7.00
00-02-03 9.88 10.19 9.63 39,800 10.19 6.83
00-02-02 9.38 10.00 9.31 352,500 9.75 6.54
00-02-01 9.50 9.75 9.31 47,900 9.31 6.25
00-01-31 9.88 9.88 9.56 37,000 9.63 6.46
Date Open High Low Vol Cls adjCls
00-01-28 9.44 10.13 9.44 33,400 9.88 6.62
00-01-27 9.88 10.25 8.88 49,400 9.25 6.20
00-01-26 10.38 10.38 9.50 49,700 9.75 6.54
00-01-25 10.25 10.38 10.00 54,800 10.38 6.96
00-01-24 10.50 10.50 10.13 40,100 10.25 6.87
00-01-21 10.50 10.50 10.44 24,600 10.47 7.02
00-01-20 10.50 10.50 10.25 87,300 10.44 7.00
00-01-19 10.47 10.56 10.25 54,600 10.44 7.00
00-01-18 10.50 10.53 10.25 30,100 10.31 6.92
Date Open High Low Vol Cls adjCls
00-01-14 10.69 10.75 10.38 20,700 10.50 7.04
00-01-13 10.94 11.00 10.50 35,100 10.75 7.21
00-01-12 10.75 11.25 10.50 53,100 10.56 7.08
00-01-11 11.50 11.75 11.00 23,200 11.00 7.38
00-01-10 11.00 11.63 10.75 45,700 11.63 7.80
00-01-07 11.00 11.06 10.75 9,900 10.75 7.21
00-01-06 11.00 11.00 10.75 37,500 10.88 7.29
00-01-05 11.69 11.88 10.63 56,500 11.00 7.38
00-01-04 11.88 12.38 11.69 19,900 11.69 7.84
Date Open High Low Vol Cls adjCls
00-01-03 12.75 12.81 11.75 34,600 12.81 8.59
99-12-31 12.56 13.00 12.50 69,800 12.88 8.64
99-12-30 12.25 13.13 12.00 93,300 12.66 8.49
99-12-29 11.25 12.38 11.13 62,200 12.38 8.30
99-12-28 10.94 11.50 10.88 46,700 11.25 7.55
99-12-27 10.75 11.25 10.69 67,700 11.22 7.52
99-12-23 11.19 11.38 10.69 37,600 10.69 7.17
99-12-22 11.38 11.63 11.19 21,700 11.50 7.71
99-12-21 11.31 11.31 10.75 30,700 11.19 7.43
Date Open High Low Vol Cls adjCls
99-12-20 10.88 11.31 10.88 75,200 11.19 7.43
99-12-17 10.84 11.00 10.75 84,500 11.00 7.31
99-12-16 10.50 10.75 10.50 36,100 10.75 7.14
99-12-15 10.63 10.75 10.50 39,400 10.63 7.06
99-12-14 10.38 10.75 10.38 20,500 10.63 7.06
99-12-13 10.06 10.50 10.06 54,700 10.50 6.97
99-12-10 10.63 10.63 10.06 50,500 10.06 6.68
99-12-09 10.50 10.88 10.25 102,900 10.44 6.93
99-12-08 10.88 11.25 10.50 120,800 10.63 7.06
Date Open High Low Vol Cls adjCls
99-12-07 11.38 11.38 10.50 36,200 10.75 7.14
99-12-06 11.81 11.88 11.38 107,000 11.81 7.84
99-12-03 11.88 12.00 11.75 26,400 11.91 7.91
99-12-02 12.00 12.19 11.75 81,500 11.94 7.93
99-12-01 11.63 12.13 11.63 11,900 12.13 8.05
99-11-30 11.75 12.19 11.75 29,700 11.88 7.89
99-11-29 12.00 12.13 11.63 27,000 12.13 8.05
99-11-26 12.13 12.25 11.75 38,800 12.00 7.97
99-11-24 11.88 12.50 11.63 117,900 12.50 8.30
Date Open High Low Vol Cls adjCls
99-11-23 11.13 11.75 11.13 12,700 11.75 7.80
99-11-22 12.00 12.00 11.25 20,800 11.31 7.51
99-11-19 11.88 12.00 11.38 35,500 12.00 7.97
99-11-18 11.44 11.75 11.38 92,700 11.75 7.80
99-11-17 10.94 11.88 10.91 82,500 11.50 7.64
99-11-16 12.19 12.56 11.38 78,000 11.38 7.55
99-11-15 12.19 12.25 12.00 31,800 12.19 8.09
99-11-12 12.63 12.69 12.13 34,300 12.19 8.09
99-11-11 12.94 13.13 12.06 90,900 12.63 8.38
Date Open High Low Vol Cls adjCls
99-11-10 12.19 12.94 12.19 18,300 12.94 8.59
99-11-09 12.16 12.50 11.88 22,600 12.50 8.30
99-11-08 11.75 12.31 11.75 16,000 12.06 8.01
99-11-05 11.28 11.94 11.28 38,800 11.94 7.93
99-11-04 11.25 11.50 11.06 187,000 11.38 7.55
99-11-03 10.78 11.25 10.56 71,300 11.25 7.47
99-11-02 10.84 11.00 10.56 33,800 10.56 7.01
99-11-01 11.00 11.75 10.56 94,800 10.56 7.01
99-10-29 10.75 11.31 10.75 50,800 11.00 7.31
Date Open High Low Vol Cls adjCls
99-10-28 11.22 11.31 10.69 55,000 10.81 7.18
99-10-27 11.25 11.50 11.00 31,600 11.13 7.39
99-10-26 11.63 11.63 11.06 16,500 11.06 7.35
99-10-25 12.13 12.13 10.88 76,300 11.00 7.31
99-10-22 12.19 12.19 11.75 40,900 11.84 7.87
99-10-21 12.38 12.38 12.19 30,100 12.19 8.09
99-10-20 12.31 12.44 12.19 187,400 12.25 8.14
99-10-19 12.63 12.63 12.25 43,400 12.31 8.18
99-10-18 12.44 12.75 12.38 18,200 12.38 8.22
Date Open High Low Vol Cls adjCls
99-10-15 12.38 12.63 12.38 23,700 12.38 8.22
99-10-14 12.44 12.50 12.19 42,300 12.50 8.30
99-10-13 12.50 12.81 12.38 52,100 12.41 8.24
99-10-12 12.50 12.81 12.50 28,400 12.56 8.34
99-10-11 12.81 12.88 12.50 6,300 12.50 8.30
99-10-08 12.75 13.00 12.75 28,000 13.00 8.63
99-10-07 12.88 12.88 12.75 14,300 12.88 8.55
99-10-06 12.75 12.88 12.50 16,800 12.56 8.34
99-10-05 12.50 12.88 12.50 20,700 12.63 8.38
Date Open High Low Vol Cls adjCls
99-10-04 12.75 12.75 12.63 7,700 12.75 8.47
99-10-01 12.75 12.88 12.50 22,000 12.63 8.38
99-09-30 12.50 12.75 12.50 5,300 12.75 8.47
99-09-29 12.50 12.88 12.50 8,600 12.75 8.39
99-09-28 12.50 12.81 12.44 31,100 12.50 8.23
99-09-27 12.63 12.63 12.59 12,200 12.59 8.29
99-09-24 12.38 12.69 12.38 19,000 12.38 8.15
99-09-23 12.50 12.56 12.31 9,400 12.31 8.11
99-09-22 12.44 12.50 12.38 91,500 12.38 8.15
Date Open High Low Vol Cls adjCls
99-09-21 13.19 13.19 12.38 37,500 12.44 8.19
99-09-20 13.19 13.25 13.19 14,100 13.19 8.68
99-09-17 13.25 13.25 13.00 39,400 13.25 8.72
99-09-16 13.38 13.44 13.19 9,600 13.19 8.68
99-09-15 13.50 13.50 13.25 11,700 13.50 8.89
99-09-14 13.25 13.44 13.25 28,900 13.25 8.72
99-09-13 13.25 13.50 13.25 34,700 13.25 8.72
99-09-10 13.38 13.50 13.25 22,900 13.25 8.72
99-09-09 13.19 13.19 13.00 9,100 13.00 8.56
Date Open High Low Vol Cls adjCls
99-09-08 12.94 13.13 12.88 8,100 13.13 8.64
99-09-07 13.00 13.38 13.00 39,600 13.38 8.81
99-09-03 12.94 13.00 12.94 49,600 12.94 8.52
99-09-02 13.06 13.06 12.88 55,900 12.88 8.48
99-09-01 13.13 13.44 13.13 65,200 13.25 8.72
99-08-31 13.31 13.38 13.00 70,400 13.06 8.60
99-08-30 13.38 13.50 13.00 39,300 13.31 8.76
99-08-27 13.63 13.63 13.13 70,000 13.25 8.72
99-08-26 13.81 13.81 13.38 66,900 13.38 8.81
Date Open High Low Vol Cls adjCls
99-08-25 13.94 13.94 13.75 21,100 13.81 9.09
99-08-24 14.09 14.09 13.94 3,000 14.00 9.22
99-08-23 13.94 14.13 13.94 106,100 14.00 9.22
99-08-20 14.06 14.19 13.94 5,300 13.94 9.18
99-08-19 13.88 14.13 13.88 32,800 14.03 9.24
99-08-18 13.75 14.13 13.75 15,600 13.75 9.05
99-08-17 13.75 14.00 13.75 17,500 13.75 9.05
99-08-16 14.06 14.38 13.75 5,100 14.06 9.26
99-08-13 13.75 14.63 13.75 32,300 14.38 9.46
Date Open High Low Vol Cls adjCls
99-08-12 13.81 14.13 13.75 38,800 14.03 9.24
99-08-11 13.94 13.94 13.56 27,500 13.69 9.01
99-08-10 13.88 14.00 13.88 11,700 14.00 9.22
99-08-09 14.00 14.00 13.88 52,800 13.88 9.14
99-08-06 14.00 14.00 13.88 63,200 13.94 9.18
99-08-05 14.00 14.00 14.00 3,300 14.00 9.22
99-08-04 14.19 14.19 14.00 25,000 14.16 9.32
99-08-03 14.00 14.19 14.00 18,200 14.19 9.34
99-08-02 14.50 14.88 14.13 24,100 14.13 9.30
Date Open High Low Vol Cls adjCls
99-07-30 14.38 14.63 14.06 25,400 14.50 9.55
99-07-29 14.09 14.50 14.00 98,900 14.22 9.36
99-07-28 14.59 14.59 14.00 70,000 14.13 9.30
99-07-27 14.31 15.13 14.13 64,100 14.38 9.46
99-07-26 14.88 15.00 14.00 15,600 14.19 9.34
99-07-23 15.13 15.25 14.89 21,800 14.89 9.80
99-07-22 15.63 15.88 15.13 20,100 15.88 10.45
99-07-21 15.38 15.63 15.00 4,800 15.13 9.96
99-07-20 14.94 15.38 14.94 13,300 15.38 10.12
Date Open High Low Vol Cls adjCls
99-07-19 15.53 15.63 15.25 22,900 15.63 10.29
99-07-16 15.63 15.81 15.38 14,300 15.81 10.41
99-07-15 15.94 16.00 15.50 45,900 16.00 10.53
99-07-14 15.31 15.88 15.31 41,500 15.88 10.45
99-07-13 15.75 15.75 15.00 9,300 15.41 10.14
99-07-12 14.88 15.75 14.81 25,200 15.75 10.37
99-07-09 15.50 15.50 14.81 25,800 14.81 9.75
99-07-08 14.63 15.50 14.63 15,800 15.50 10.21
99-07-07 15.25 15.56 14.75 10,200 14.81 9.75
Date Open High Low Vol Cls adjCls
99-07-06 14.78 15.56 14.69 20,600 15.50 10.21
99-07-02 14.75 14.94 14.63 12,500 14.94 9.83
99-07-01 15.50 15.50 14.63 19,200 14.75 9.71
99-06-30 15.44 15.69 15.19 58,300 15.69 10.33
99-06-29 14.94 15.69 14.88 37,400 15.69 10.33
99-06-28 15.63 15.69 15.13 10,900 15.25 10.04
99-06-25 15.13 16.00 15.13 47,400 15.63 10.29
99-06-24 14.94 15.09 14.88 29,000 15.00 9.88
99-06-23 15.06 15.25 15.06 29,800 15.22 9.95
Date Open High Low Vol Cls adjCls
99-06-22 15.50 15.56 14.94 51,800 15.00 9.80
99-06-21 15.38 15.56 15.00 17,400 15.56 10.17
99-06-18 15.06 15.31 15.00 50,800 15.00 9.80
99-06-17 14.75 15.38 14.75 30,100 15.00 9.80
99-06-16 14.38 14.75 14.31 44,200 14.69 9.60
99-06-15 13.88 14.50 13.88 27,900 14.50 9.48
99-06-14 14.06 14.50 14.06 65,200 14.44 9.44
99-06-11 14.06 14.13 14.00 39,600 14.09 9.21
99-06-10 13.91 14.00 13.75 21,800 13.94 9.11
Date Open High Low Vol Cls adjCls
99-06-09 14.00 14.00 13.75 39,000 14.00 9.15
99-06-08 14.13 14.13 13.75 25,600 13.94 9.11
99-06-07 13.75 14.13 13.75 16,300 14.00 9.15
99-06-04 14.00 14.13 13.50 31,400 14.13 9.23
99-06-03 13.50 13.75 13.25 32,600 13.63 8.91
99-06-02 13.75 14.00 13.25 31,300 13.56 8.86
99-06-01 13.38 14.13 13.13 26,900 14.13 9.23
99-05-28 13.31 13.38 13.25 46,500 13.25 8.66
99-05-27 13.38 13.38 13.25 9,900 13.31 8.70
Date Open High Low Vol Cls adjCls
99-05-26 13.25 13.38 13.25 31,900 13.38 8.74
99-05-25 13.25 13.50 13.25 31,300 13.25 8.66
99-05-24 13.75 13.75 13.00 67,500 13.50 8.82
99-05-21 13.63 13.75 13.50 85,800 13.75 8.99
99-05-20 13.63 13.88 13.50 40,800 13.50 8.82
99-05-19 13.50 13.88 13.50 98,800 13.63 8.91
99-05-18 13.50 13.81 13.50 123,500 13.75 8.99
99-05-17 13.50 13.63 13.50 8,400 13.50 8.82
99-05-14 13.75 13.75 13.50 18,300 13.59 8.89
Date Open High Low Vol Cls adjCls
99-05-13 13.50 13.63 13.50 49,000 13.63 8.91
99-05-12 14.00 14.00 13.25 49,100 13.25 8.66
99-05-11 13.44 14.13 13.31 149,700 14.06 9.19
99-05-10 12.38 13.50 12.38 17,900 13.44 8.78
99-05-07 13.13 13.38 12.44 27,100 12.44 8.13
99-05-06 13.13 13.38 13.13 37,600 13.25 8.66
99-05-05 12.88 13.38 12.75 12,200 13.38 8.74
99-05-04 13.13 13.38 12.63 19,100 12.63 8.25
99-05-03 13.50 13.63 13.19 46,900 13.25 8.66
Date Open High Low Vol Cls adjCls
99-04-30 13.00 13.63 13.00 34,900 13.13 8.58
99-04-29 13.13 13.63 13.00 11,500 13.38 8.74
99-04-28 13.13 13.63 13.00 6,900 13.63 8.91
99-04-27 13.38 13.38 13.13 12,600 13.25 8.66
99-04-26 13.50 13.63 13.13 50,400 13.38 8.74
99-04-23 13.25 13.38 13.13 28,000 13.38 8.74
99-04-22 13.38 13.38 13.06 14,200 13.25 8.66
99-04-21 13.31 13.50 13.06 15,300 13.19 8.62
99-04-20 13.00 13.50 12.88 29,300 13.06 8.54
Date Open High Low Vol Cls adjCls
99-04-19 13.44 13.63 13.00 33,700 13.59 8.89
99-04-16 12.25 13.44 12.25 22,500 13.44 8.78
99-04-15 12.31 13.25 12.31 35,300 12.38 8.09
99-04-14 12.19 13.63 12.00 95,700 12.63 8.25
99-04-13 11.88 12.44 10.75 179,300 11.81 7.72
99-04-12 13.38 13.56 12.50 120,900 12.56 8.21
99-04-09 13.50 13.50 13.00 41,400 13.44 8.78
99-04-08 12.63 13.44 12.56 22,800 13.44 8.78
99-04-07 13.00 13.50 12.63 11,000 12.81 8.37
Date Open High Low Vol Cls adjCls
99-04-06 13.25 13.38 13.06 80,100 13.06 8.54
99-04-05 12.75 13.38 12.63 19,200 13.38 8.74
99-04-01 12.69 12.94 12.44 39,500 12.63 8.25
99-03-31 12.88 12.94 12.50 30,300 12.81 8.37
99-03-30 12.88 13.25 12.69 119,100 12.94 8.46
99-03-29 12.13 13.13 12.00 25,500 12.72 8.31
99-03-26 11.75 12.13 11.75 17,400 11.88 7.76
99-03-25 12.13 12.13 11.75 47,400 11.94 7.80
99-03-24 12.13 12.44 11.56 74,900 11.69 7.57
Date Open High Low Vol Cls adjCls
99-03-23 12.00 12.38 11.56 36,000 11.63 7.53
99-03-22 12.63 13.25 12.00 49,000 12.38 8.01
99-03-19 13.31 13.31 12.69 22,500 13.06 8.46
99-03-18 12.50 13.31 12.50 57,600 12.75 8.26
99-03-17 12.50 12.88 12.50 78,600 12.69 8.21
99-03-16 12.50 12.88 12.50 70,400 12.63 8.17
99-03-15 13.25 13.50 12.50 67,200 12.63 8.17
99-03-12 13.50 13.63 13.25 14,700 13.50 8.74
99-03-11 13.63 13.63 13.00 18,600 13.00 8.42
Date Open High Low Vol Cls adjCls
99-03-10 13.00 13.63 13.00 21,600 13.63 8.82
99-03-09 13.63 13.75 13.00 38,100 13.00 8.42
99-03-08 13.88 13.88 13.63 8,900 13.88 8.98
99-03-05 14.50 14.50 13.88 37,900 14.25 9.23
99-03-04 13.75 15.00 13.50 25,400 14.63 9.47
99-03-03 13.50 14.25 13.50 10,400 14.25 9.23
99-03-02 13.88 14.00 13.81 12,100 14.00 9.06
99-03-01 13.50 14.00 13.50 39,300 13.97 9.04
99-02-26 13.63 14.00 13.50 107,200 13.50 8.74
Date Open High Low Vol Cls adjCls
99-02-25 13.88 14.38 13.63 14,100 14.00 9.06
99-02-24 14.13 14.38 13.88 56,800 13.88 8.98
99-02-23 13.75 14.25 13.75 42,300 14.00 9.06
99-02-22 13.88 14.13 13.75 50,400 14.13 9.15
99-02-19 14.31 14.56 14.00 10,000 14.13 9.15
99-02-18 14.00 14.13 14.00 51,400 14.06 9.11
99-02-17 14.25 14.50 14.00 76,600 14.19 9.19
99-02-16 14.75 14.75 14.31 11,300 14.31 9.27
99-02-12 14.44 14.75 14.38 112,300 14.44 9.35
Date Open High Low Vol Cls adjCls
99-02-11 14.56 14.75 14.38 20,400 14.66 9.49
99-02-10 14.75 14.75 14.38 42,400 14.44 9.35
99-02-09 14.69 14.69 14.38 64,400 14.50 9.39
99-02-08 14.69 15.00 14.44 20,600 14.44 9.35
99-02-05 14.88 15.13 14.75 56,100 15.13 9.79
99-02-04 14.81 15.06 14.81 58,400 14.88 9.63
99-02-03 14.81 15.06 14.81 35,700 15.06 9.75
99-02-02 14.75 15.00 14.44 103,400 14.81 9.59
99-02-01 14.75 14.94 14.50 36,400 14.56 9.43
Date Open High Low Vol Cls adjCls
99-01-29 14.44 14.75 14.38 66,200 14.56 9.43
99-01-28 14.75 14.75 14.44 84,100 14.50 9.39
99-01-27 14.63 14.94 14.50 11,100 14.50 9.39
99-01-26 14.56 15.00 14.56 27,600 15.00 9.71
99-01-25 14.50 14.69 14.50 10,600 14.56 9.43
99-01-22 14.44 15.00 14.44 11,200 14.50 9.39
99-01-21 14.50 15.00 14.44 19,900 14.44 9.35
99-01-20 15.00 15.25 14.50 30,100 15.00 9.71
99-01-19 15.44 15.75 15.25 41,500 15.25 9.87
Date Open High Low Vol Cls adjCls
99-01-15 14.00 15.00 14.00 19,600 14.75 9.55
99-01-14 13.38 14.00 13.25 121,000 14.00 9.06
99-01-13 14.25 14.63 12.75 134,900 13.25 8.58
99-01-12 15.00 15.00 14.31 158,100 14.38 9.31
99-01-11 14.00 15.00 14.00 305,100 14.75 9.55
99-01-08 15.50 15.63 14.25 101,600 14.25 9.23
99-01-07 15.69 15.69 15.50 19,900 15.56 10.08
99-01-06 15.50 15.88 15.38 31,100 15.63 10.12
99-01-05 16.06 16.06 15.50 56,600 15.50 10.04
Date Open High Low Vol Cls adjCls
99-01-04 15.94 16.13 15.75 59,900 16.00 10.36
98-12-31 16.13 16.13 15.81 63,300 16.06 10.40
98-12-30 16.00 16.38 15.75 32,600 16.06 10.40
98-12-29 16.00 16.63 15.94 82,800 16.00 10.36
98-12-28 15.81 16.13 15.75 20,000 15.81 10.24
98-12-24 15.75 16.00 15.75 8,800 15.88 10.28
98-12-23 16.00 16.13 15.81 36,500 16.13 10.44
98-12-22 15.88 16.00 15.81 62,700 15.81 10.17
98-12-21 16.00 16.00 15.75 7,800 15.88 10.21
Date Open High Low Vol Cls adjCls
98-12-18 14.75 16.13 14.63 86,500 15.81 10.17
98-12-17 15.00 15.00 14.50 76,900 14.50 9.32
98-12-16 15.25 15.50 14.63 69,700 14.63 9.40
98-12-15 15.75 15.75 14.88 28,300 14.88 9.56
98-12-14 15.63 15.63 14.88 32,400 15.25 9.81
98-12-11 15.94 16.00 15.50 19,700 16.00 10.29
98-12-10 16.00 16.13 15.88 25,500 16.13 10.37
98-12-09 15.81 16.13 15.81 28,300 16.06 10.33
98-12-08 15.81 16.13 15.81 24,400 16.00 10.29
Date Open High Low Vol Cls adjCls
98-12-07 16.13 16.38 15.31 35,100 16.00 10.29
98-12-04 16.13 16.31 16.13 3,500 16.31 10.49
98-12-03 16.13 16.38 16.13 34,600 16.13 10.37
98-12-02 16.50 16.69 16.13 55,500 16.13 10.37
98-12-01 16.19 16.75 16.00 18,900 16.50 10.61
98-11-30 15.63 16.25 15.44 32,900 16.25 10.45
98-11-27 15.44 16.00 15.44 63,300 16.00 10.29
98-11-25 16.25 16.25 15.25 32,800 15.50 9.97
98-11-24 16.25 16.50 16.00 31,700 16.13 10.37
Date Open High Low Vol Cls adjCls
98-11-23 16.00 16.41 16.00 16,500 16.41 10.55
98-11-20 15.00 16.00 15.00 10,000 15.69 10.09
98-11-19 15.25 15.25 14.75 63,500 15.19 9.77
98-11-18 15.13 15.63 15.13 16,800 15.25 9.81
98-11-17 16.25 16.38 14.88 49,000 15.13 9.73
98-11-16 16.88 16.88 16.31 71,800 16.31 10.49
98-11-13 17.00 17.00 16.63 61,700 16.63 10.69
98-11-12 16.75 16.94 16.63 175,700 16.69 10.73
98-11-11 17.13 17.13 16.63 47,900 16.88 10.85
Date Open High Low Vol Cls adjCls
98-11-10 16.63 17.13 16.63 14,700 16.88 10.85
98-11-09 16.88 17.13 16.50 25,900 17.13 11.01
98-11-06 17.00 17.00 16.50 14,400 16.50 10.61
98-11-05 16.50 17.00 15.88 51,000 16.53 10.63
98-11-04 16.25 16.50 16.25 13,700 16.50 10.61
98-11-03 16.50 16.75 16.25 32,000 16.38 10.53
98-11-02 16.25 17.00 16.25 35,600 16.63 10.69
98-10-30 15.75 16.75 15.75 39,900 16.25 10.45
98-10-29 16.13 16.13 15.88 2,600 15.88 10.21
Date Open High Low Vol Cls adjCls
98-10-28 16.56 16.56 15.63 51,300 16.25 10.45
98-10-27 16.50 16.75 16.38 23,300 16.38 10.53
98-10-26 16.63 16.75 16.38 30,900 16.69 10.73
98-10-23 16.56 16.94 16.19 83,700 16.94 10.89
98-10-22 16.38 16.81 16.38 37,900 16.75 10.77
98-10-21 15.88 16.63 15.88