Kaman Corporation (KAMN)

39.50
-0.54 (-1.35%)
Exchange
NYQ
Day Range
39.33 - 39.81
52 Week Range
37.43 - 43.49
Open
39.75
Avg. Vol
89,388
Market Cap
1.07B
Short ratio
17.80
PE ratio
18.60
PEG Ratio
1.04
Earnings Share
2.12

Kaman Corporation (KAMN) Historicals

<
Date Open High Low Vol Cls adjCls
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
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
Date Open High Low Vol Cls adjCls
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
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 41.42 132,500 41.50 41.50
Date Open High Low Vol Cls adjCls
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
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
Date Open High Low Vol Cls adjCls
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
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
Date Open High Low Vol Cls adjCls
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
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
Date Open High Low Vol Cls adjCls
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
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
Date Open High Low Vol Cls adjCls
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
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
Date Open High Low Vol Cls adjCls
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
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
Date Open High Low Vol Cls adjCls
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
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
Date Open High Low Vol Cls adjCls
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
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
Date Open High Low Vol Cls adjCls
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
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
Date Open High Low Vol Cls adjCls
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
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
Date Open High Low Vol Cls adjCls
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
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
Date Open High Low Vol Cls adjCls
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
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
Date Open High Low Vol Cls adjCls
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
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
Date Open High Low Vol Cls adjCls
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
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
Date Open High Low Vol Cls adjCls
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
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
Date Open High Low Vol Cls adjCls
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
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
Date Open High Low Vol Cls adjCls
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
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
Date Open High Low Vol Cls adjCls
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
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
Date Open High Low Vol Cls adjCls
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
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
Date Open High Low Vol Cls adjCls
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
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
Date Open High Low Vol Cls adjCls
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
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
Date Open High Low Vol Cls adjCls
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
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
Date Open High Low Vol Cls adjCls
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
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
Date Open High Low Vol Cls adjCls
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
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
Date Open High Low Vol Cls adjCls
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
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
Date Open High Low Vol Cls adjCls
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
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
Date Open High Low Vol Cls adjCls
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
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
Date Open High Low Vol Cls adjCls
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
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
Date Open High Low Vol Cls adjCls
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
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
Date Open High Low Vol Cls adjCls
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
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
Date Open High Low Vol Cls adjCls
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
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
Date Open High Low Vol Cls adjCls
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
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
Date Open High Low Vol Cls adjCls
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
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
Date Open High Low Vol Cls adjCls
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
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
Date Open High Low Vol Cls adjCls
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
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
Date Open High Low Vol Cls adjCls
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
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
Date Open High Low Vol Cls adjCls
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
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
Date Open High Low Vol Cls adjCls
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
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
Date Open High Low Vol Cls adjCls
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
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
Date Open High Low Vol Cls adjCls
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
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
Date Open High Low Vol Cls adjCls
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
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
Date Open High Low Vol Cls adjCls
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
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
Date Open High Low Vol Cls adjCls
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
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
Date Open High Low Vol Cls adjCls
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
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
Date Open High Low Vol Cls adjCls
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
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
Date Open High Low Vol Cls adjCls
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
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
Date Open High Low Vol Cls adjCls
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
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
Date Open High Low Vol Cls adjCls
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
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
Date Open High Low Vol Cls adjCls
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
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
Date Open High Low Vol Cls adjCls
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
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
Date Open High Low Vol Cls adjCls
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
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
Date Open High Low Vol Cls adjCls
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
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
Date Open High Low Vol Cls adjCls
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
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
Date Open High Low Vol Cls adjCls
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
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
Date Open High Low Vol Cls adjCls
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
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
Date Open High Low Vol Cls adjCls
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
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
Date Open High Low Vol Cls adjCls
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
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
Date Open High Low Vol Cls adjCls
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
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
Date Open High Low Vol Cls adjCls
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
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
Date Open High Low Vol Cls adjCls
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
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
Date Open High Low Vol Cls adjCls
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
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
Date Open High Low Vol Cls adjCls
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
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
Date Open High Low Vol Cls adjCls
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
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
Date Open High Low Vol Cls adjCls
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
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
Date Open High Low Vol Cls adjCls
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
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
Date Open High Low Vol Cls adjCls
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
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
Date Open High Low Vol Cls adjCls
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
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
Date Open High Low Vol Cls adjCls
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
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
Date Open High Low Vol Cls adjCls
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
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
Date Open High Low Vol Cls adjCls
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
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
Date Open High Low Vol Cls adjCls
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
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
Date Open High Low Vol Cls adjCls
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
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
Date Open High Low Vol Cls adjCls
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
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
Date Open High Low Vol Cls adjCls
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
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
Date Open High Low Vol Cls adjCls
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
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
Date Open High Low Vol Cls adjCls
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
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
Date Open High Low Vol Cls adjCls
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
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
Date Open High Low Vol Cls adjCls
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
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
Date Open High Low Vol Cls adjCls
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
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
Date Open High Low Vol Cls adjCls
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
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
Date Open High Low Vol Cls adjCls
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
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
Date Open High Low Vol Cls adjCls
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
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
Date Open High Low Vol Cls adjCls
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
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
Date Open High Low Vol Cls adjCls
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
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
Date Open High Low Vol Cls adjCls
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
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
Date Open High Low Vol Cls adjCls
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
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
Date Open High Low Vol Cls adjCls
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
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
Date Open High Low Vol Cls adjCls
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
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
Date Open High Low Vol Cls adjCls
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
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
Date Open High Low Vol Cls adjCls
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
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
Date Open High Low Vol Cls adjCls
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
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
Date Open High Low Vol Cls adjCls
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
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
Date Open High Low Vol Cls adjCls
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
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
Date Open High Low Vol Cls adjCls
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
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
Date Open High Low Vol Cls adjCls
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
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
Date Open High Low Vol Cls adjCls
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
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
Date Open High Low Vol Cls adjCls
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
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
Date Open High Low Vol Cls adjCls
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
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
Date Open High Low Vol Cls adjCls
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
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
Date Open High Low Vol Cls adjCls
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
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
Date Open High Low Vol Cls adjCls
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
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
Date Open High Low Vol Cls adjCls
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
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
Date Open High Low Vol Cls adjCls
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
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
Date Open High Low Vol Cls adjCls
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
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
Date Open High Low Vol Cls adjCls
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
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
Date Open High Low Vol Cls adjCls
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
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
Date Open High Low Vol Cls adjCls
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
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
Date Open High Low Vol Cls adjCls
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
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
Date Open High Low Vol Cls adjCls
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
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
Date Open High Low Vol Cls adjCls
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
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
Date Open High Low Vol Cls adjCls
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
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
Date Open High Low Vol Cls adjCls
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
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
Date Open High Low Vol Cls adjCls
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
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
Date Open High Low Vol Cls adjCls
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
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
Date Open High Low Vol Cls adjCls
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
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
Date Open High Low Vol Cls adjCls
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
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
Date Open High Low Vol Cls adjCls
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
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
Date Open High Low Vol Cls adjCls
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
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
Date Open High Low Vol Cls adjCls
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
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
Date Open High Low Vol Cls adjCls
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
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
Date Open High Low Vol Cls adjCls
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
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
Date Open High Low Vol Cls adjCls
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
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
Date Open High Low Vol Cls adjCls
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
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
Date Open High Low Vol Cls adjCls
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
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
Date Open High Low Vol Cls adjCls
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
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
Date Open High Low Vol Cls adjCls
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
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
Date Open High Low Vol Cls adjCls
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
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
Date Open High Low Vol Cls adjCls
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
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
Date Open High Low Vol Cls adjCls
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
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
Date Open High Low Vol Cls adjCls
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
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
Date Open High Low Vol Cls adjCls
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
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
Date Open High Low Vol Cls adjCls
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
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
Date Open High Low Vol Cls adjCls
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
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
Date Open High Low Vol Cls adjCls
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
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
Date Open High Low Vol Cls adjCls
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
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
Date Open High Low Vol Cls adjCls
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
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
Date Open High Low Vol Cls adjCls
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
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
Date Open High Low Vol Cls adjCls
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
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
Date Open High Low Vol Cls adjCls
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
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
Date Open High Low Vol Cls adjCls
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
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
Date Open High Low Vol Cls adjCls
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
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
Date Open High Low Vol Cls adjCls
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
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
Date Open High Low Vol Cls adjCls
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
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
Date Open High Low Vol Cls adjCls
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
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
Date Open High Low Vol Cls adjCls
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
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
Date Open High Low Vol Cls adjCls
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
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
Date Open High Low Vol Cls adjCls
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
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
Date Open High Low Vol Cls adjCls
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
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
Date Open High Low Vol Cls adjCls
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
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
Date Open High Low Vol Cls adjCls
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
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
Date Open High Low Vol Cls adjCls
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
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
Date Open High Low Vol Cls adjCls
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
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
Date Open High Low Vol Cls adjCls
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
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
Date Open High Low Vol Cls adjCls
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
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
Date Open High Low Vol Cls adjCls
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
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
Date Open High Low Vol Cls adjCls
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
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
Date Open High Low Vol Cls adjCls
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
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
Date Open High Low Vol Cls adjCls
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
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
Date Open High Low Vol Cls adjCls
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
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
Date Open High Low Vol Cls adjCls
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
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
Date Open High Low Vol Cls adjCls
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
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
Date Open High Low Vol Cls adjCls
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
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
Date Open High Low Vol Cls adjCls
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
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
Date Open High Low Vol Cls adjCls
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
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
Date Open High Low Vol Cls adjCls
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
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
Date Open High Low Vol Cls adjCls
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
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
Date Open High Low Vol Cls adjCls
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
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
Date Open High Low Vol Cls adjCls
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
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
Date Open High Low Vol Cls adjCls
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
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
Date Open High Low Vol Cls adjCls
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
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
Date Open High Low Vol Cls adjCls
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
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
Date Open High Low Vol Cls adjCls
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
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
Date Open High Low Vol Cls adjCls
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
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
Date Open High Low Vol Cls adjCls
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
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
Date Open High Low Vol Cls adjCls
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
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
Date Open High Low Vol Cls adjCls
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
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
Date Open High Low Vol Cls adjCls
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
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
Date Open High Low Vol Cls adjCls
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
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
Date Open High Low Vol Cls adjCls
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
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
Date Open High Low Vol Cls adjCls
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
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
Date Open High Low Vol Cls adjCls
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
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
Date Open High Low Vol Cls adjCls
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
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
Date Open High Low Vol Cls adjCls
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
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
Date Open High Low Vol Cls adjCls
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
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
Date Open High Low Vol Cls adjCls
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
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
Date Open High Low Vol Cls adjCls
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
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
Date Open High Low Vol Cls adjCls
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
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
Date Open High Low Vol Cls adjCls
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
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
Date Open High Low Vol Cls adjCls
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
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
Date Open High Low Vol Cls adjCls
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
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
Date Open High Low Vol Cls adjCls
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
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
Date Open High Low Vol Cls adjCls
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
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
Date Open High Low Vol Cls adjCls
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
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
Date Open High Low Vol Cls adjCls
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
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
Date Open High Low Vol Cls adjCls
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
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
Date Open High Low Vol Cls adjCls
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
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
Date Open High Low Vol Cls adjCls
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
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
Date Open High Low Vol Cls adjCls
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
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
Date Open High Low Vol Cls adjCls
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
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
Date Open High Low Vol Cls adjCls
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
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
Date Open High Low Vol Cls adjCls
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
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
Date Open High Low Vol Cls adjCls
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
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
Date Open High Low Vol Cls adjCls
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
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
Date Open High Low Vol Cls adjCls
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
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
Date Open High Low Vol Cls adjCls
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
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
Date Open High Low Vol Cls adjCls
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
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
Date Open High Low Vol Cls adjCls
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
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
Date Open High Low Vol Cls adjCls
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
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
Date Open High Low Vol Cls adjCls
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
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
Date Open High Low Vol Cls adjCls
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
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
Date Open High Low Vol Cls adjCls
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
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
Date Open High Low Vol Cls adjCls
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
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
Date Open High Low Vol Cls adjCls
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
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
Date Open High Low Vol Cls adjCls
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
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
Date Open High Low Vol Cls adjCls
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
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
Date Open High Low Vol Cls adjCls
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
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
Date Open High Low Vol Cls adjCls
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
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
Date Open High Low Vol Cls adjCls
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
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
Date Open High Low Vol Cls adjCls
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
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
Date Open High Low Vol Cls adjCls
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
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
Date Open High Low Vol Cls adjCls
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
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
Date Open High Low Vol Cls adjCls
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
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
Date Open High Low Vol Cls adjCls
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
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
Date Open High Low Vol Cls adjCls
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
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
Date Open High Low Vol Cls adjCls
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
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
Date Open High Low Vol Cls adjCls
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
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
Date Open High Low Vol Cls adjCls
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
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
Date Open High Low Vol Cls adjCls
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
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
Date Open High Low Vol Cls adjCls
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
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
Date Open High Low Vol Cls adjCls
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
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
Date Open High Low Vol Cls adjCls
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
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
Date Open High Low Vol Cls adjCls
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
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
Date Open High Low Vol Cls adjCls
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
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
Date Open High Low Vol Cls adjCls
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
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
Date Open High Low Vol Cls adjCls
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
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
Date Open High Low Vol Cls adjCls
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
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
Date Open High Low Vol Cls adjCls
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
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
Date Open High Low Vol Cls adjCls
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
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
Date Open High Low Vol Cls adjCls
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
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
Date Open High Low Vol Cls adjCls
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
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
Date Open High Low Vol Cls adjCls
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
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
Date Open High Low Vol Cls adjCls
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
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
Date Open High Low Vol Cls adjCls
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
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
Date Open High Low Vol Cls adjCls
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
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
Date Open High Low Vol Cls adjCls
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
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
Date Open High Low Vol Cls adjCls
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
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
Date Open High Low Vol Cls adjCls
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
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
Date Open High Low Vol Cls adjCls
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
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
Date Open High Low Vol Cls adjCls
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
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
Date Open High Low Vol Cls adjCls
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
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
Date Open High Low Vol Cls adjCls
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
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
Date Open High Low Vol Cls adjCls
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
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
Date Open High Low Vol Cls adjCls
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
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
Date Open High Low Vol Cls adjCls
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
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
Date Open High Low Vol Cls adjCls
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
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
Date Open High Low Vol Cls adjCls
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
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
Date Open High Low Vol Cls adjCls
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
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
Date Open High Low Vol Cls adjCls
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
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
Date Open High Low Vol Cls adjCls
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
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
Date Open High Low Vol Cls adjCls
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
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
Date Open High Low Vol Cls adjCls
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
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
Date Open High Low Vol Cls adjCls
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
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
Date Open High Low Vol Cls adjCls
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
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
Date Open High Low Vol Cls adjCls
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
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
Date Open High Low Vol Cls adjCls
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
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
Date Open High Low Vol Cls adjCls
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
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
Date Open High Low Vol Cls adjCls
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
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
Date Open High Low Vol Cls adjCls
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
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
Date Open High Low Vol Cls adjCls
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
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
Date Open High Low Vol Cls adjCls
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
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
Date Open High Low Vol Cls adjCls
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
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
Date Open High Low Vol Cls adjCls
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
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
Date Open High Low Vol Cls adjCls
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
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
Date Open High Low Vol Cls adjCls
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
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
Date Open High Low Vol Cls adjCls
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
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
Date Open High Low Vol Cls adjCls
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
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
Date Open High Low Vol Cls adjCls
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
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
Date Open High Low Vol Cls adjCls
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
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
Date Open High Low Vol Cls adjCls
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
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
Date Open High Low Vol Cls adjCls
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
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
Date Open High Low Vol Cls adjCls
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
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
Date Open High Low Vol Cls adjCls
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
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
Date Open High Low Vol Cls adjCls
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
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
Date Open High Low Vol Cls adjCls
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
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
Date Open High Low Vol Cls adjCls
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
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
Date Open High Low Vol Cls adjCls
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
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
Date Open High Low Vol Cls adjCls
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
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
Date Open High Low Vol Cls adjCls
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
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
Date Open High Low Vol Cls adjCls
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
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
Date Open High Low Vol Cls adjCls
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
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
Date Open High Low Vol Cls adjCls
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
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
Date Open High Low Vol Cls adjCls
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
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
Date Open High Low Vol Cls adjCls
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
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
Date Open High Low Vol Cls adjCls
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
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
Date Open High Low Vol Cls adjCls
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
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
Date Open High Low Vol Cls adjCls
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
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
Date Open High Low Vol Cls adjCls
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
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
Date Open High Low Vol Cls adjCls
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
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
Date Open High Low Vol Cls adjCls
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
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
Date Open High Low Vol Cls adjCls
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
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
Date Open High Low Vol Cls adjCls
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
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
Date Open High Low Vol Cls adjCls
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
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
Date Open High Low Vol Cls adjCls
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
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
Date Open High Low Vol Cls adjCls
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
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
Date Open High Low Vol Cls adjCls
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
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
Date Open High Low Vol Cls adjCls
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
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
Date Open High Low Vol Cls adjCls
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
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
Date Open High Low Vol Cls adjCls
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
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
Date Open High Low Vol Cls adjCls
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
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
Date Open High Low Vol Cls adjCls
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
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
Date Open High Low Vol Cls adjCls
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
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
Date Open High Low Vol Cls adjCls
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
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
Date Open High Low Vol Cls adjCls
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
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
Date Open High Low Vol Cls adjCls
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
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
Date Open High Low Vol Cls adjCls
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
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
Date Open High Low Vol Cls adjCls
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
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
Date Open High Low Vol Cls adjCls
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
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
Date Open High Low Vol Cls adjCls
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
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
Date Open High Low Vol Cls adjCls
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
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
Date Open High Low Vol Cls adjCls
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
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
Date Open High Low Vol Cls adjCls
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
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
Date Open High Low Vol Cls adjCls
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
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
Date Open High Low Vol Cls adjCls
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
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
Date Open High Low Vol Cls adjCls
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
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
Date Open High Low Vol Cls adjCls
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
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
Date Open High Low Vol Cls adjCls
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
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
Date Open High Low Vol Cls adjCls
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
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
Date Open High Low Vol Cls adjCls
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
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
Date Open High Low Vol Cls adjCls
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
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
Date Open High Low Vol Cls adjCls
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
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
Date Open High Low Vol Cls adjCls
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
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
Date Open High Low Vol Cls adjCls
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
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
Date Open High Low Vol Cls adjCls
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
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
Date Open High Low Vol Cls adjCls
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
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
Date Open High Low Vol Cls adjCls
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
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
Date Open High Low Vol Cls adjCls
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
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
Date Open High Low Vol Cls adjCls
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
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
Date Open High Low Vol Cls adjCls
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
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
Date Open High Low Vol Cls adjCls
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
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
Date Open High Low Vol Cls adjCls
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
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
Date Open High Low Vol Cls adjCls
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
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
Date Open High Low Vol Cls adjCls
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
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
Date Open High Low Vol Cls adjCls
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
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
Date Open High Low Vol Cls adjCls
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
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
Date Open High Low Vol Cls adjCls
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
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
Date Open High Low Vol Cls adjCls
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
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
Date Open High Low Vol Cls adjCls
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
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
Date Open High Low Vol Cls adjCls
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
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
Date Open High Low Vol Cls adjCls
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
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
Date Open High Low Vol Cls adjCls
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
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
Date Open High Low Vol Cls adjCls
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
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
Date Open High Low Vol Cls adjCls
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
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
Date Open High Low Vol Cls adjCls
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
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
Date Open High Low Vol Cls adjCls
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
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
Date Open High Low Vol Cls adjCls
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
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
Date Open High Low Vol Cls adjCls
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
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
Date Open High Low Vol Cls adjCls
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
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
Date Open High Low Vol Cls adjCls
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
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
Date Open High Low Vol Cls adjCls
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
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
Date Open High Low Vol Cls adjCls
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
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
Date Open High Low Vol Cls adjCls
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
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
Date Open High Low Vol Cls adjCls
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
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
Date Open High Low Vol Cls adjCls
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
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
Date Open High Low Vol Cls adjCls
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
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
Date Open High Low Vol Cls adjCls
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
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
Date Open High Low Vol Cls adjCls
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
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
Date Open High Low Vol Cls adjCls
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
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
Date Open High Low Vol Cls adjCls
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
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
Date Open High Low Vol Cls adjCls
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
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
Date Open High Low Vol Cls adjCls
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
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
Date Open High Low Vol Cls adjCls
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
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
Date Open High Low Vol Cls adjCls
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
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
Date Open High Low Vol Cls adjCls
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
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
Date Open High Low Vol Cls adjCls
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
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
Date Open High Low Vol Cls adjCls
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
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
Date Open High Low Vol Cls adjCls
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
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
Date Open High Low Vol Cls adjCls
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
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
Date Open High Low Vol Cls adjCls
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
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
Date Open High Low Vol Cls adjCls
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
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
Date Open High Low Vol Cls adjCls
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
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
Date Open High Low Vol Cls adjCls
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
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
Date Open High Low Vol Cls adjCls
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
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
Date Open High Low Vol Cls adjCls
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
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
Date Open High Low Vol Cls adjCls
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
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
Date Open High Low Vol Cls adjCls
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
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
Date Open High Low Vol Cls adjCls
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
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
Date Open High Low Vol Cls adjCls
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
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
Date Open High Low Vol Cls adjCls
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
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
Date Open High Low Vol Cls adjCls
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
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
Date Open High Low Vol Cls adjCls
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
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
Date Open High Low Vol Cls adjCls
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
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
Date Open High Low Vol Cls adjCls
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
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
Date Open High Low Vol Cls adjCls
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
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
Date Open High Low Vol Cls adjCls
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
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
Date Open High Low Vol Cls adjCls
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
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
Date Open High Low Vol Cls adjCls
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
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
Date Open High Low Vol Cls adjCls
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
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
Date Open High Low Vol Cls adjCls
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
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
Date Open High Low Vol Cls adjCls
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
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
Date Open High Low Vol Cls adjCls
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
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
Date Open High Low Vol Cls adjCls
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
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
Date Open High Low Vol Cls adjCls
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
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
Date Open High Low Vol Cls adjCls
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
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
Date Open High Low Vol Cls adjCls
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
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
Date Open High Low Vol Cls adjCls
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
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
Date Open High Low Vol Cls adjCls
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
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
Date Open High Low Vol Cls adjCls
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
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
Date Open High Low Vol Cls adjCls
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
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
Date Open High Low Vol Cls adjCls
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
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
Date Open High Low Vol Cls adjCls
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
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
Date Open High Low Vol Cls adjCls
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
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
Date Open High Low Vol Cls adjCls
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
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
Date Open High Low Vol Cls adjCls
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
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
Date Open High Low Vol Cls adjCls
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
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
Date Open High Low Vol Cls adjCls
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
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
Date Open High Low Vol Cls adjCls
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
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
Date Open High Low Vol Cls adjCls
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
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
Date Open High Low Vol Cls adjCls
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
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
Date Open High Low Vol Cls adjCls
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
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
Date Open High Low Vol Cls adjCls
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
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
Date Open High Low Vol Cls adjCls
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
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
Date Open High Low Vol Cls adjCls
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
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
Date Open High Low Vol Cls adjCls
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
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
Date Open High Low Vol Cls adjCls
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
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
Date Open High Low Vol Cls adjCls
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
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
Date Open High Low Vol Cls adjCls
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
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
Date Open High Low Vol Cls adjCls
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
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
Date Open High Low Vol Cls adjCls
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
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
Date Open High Low Vol Cls adjCls
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
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
Date Open High Low Vol Cls adjCls
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
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
Date Open High Low Vol Cls adjCls
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
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
Date Open High Low Vol Cls adjCls
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
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
Date Open High Low Vol Cls adjCls
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
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
Date Open High Low Vol Cls adjCls
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
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
Date Open High Low Vol Cls adjCls
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
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
Date Open High Low Vol Cls adjCls
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
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
Date Open High Low Vol Cls adjCls
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
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
Date Open High Low Vol Cls adjCls
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
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
Date Open High Low Vol Cls adjCls
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
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
Date Open High Low Vol Cls adjCls
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
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
Date Open High Low Vol Cls adjCls
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
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
Date Open High Low Vol Cls adjCls
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
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
Date Open High Low Vol Cls adjCls
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
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
Date Open High Low Vol Cls adjCls
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
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
Date Open High Low Vol Cls adjCls
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
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
Date Open High Low Vol Cls adjCls
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
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
Date Open High Low Vol Cls adjCls
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
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
Date Open High Low Vol Cls adjCls
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
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
Date Open High Low Vol Cls adjCls
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
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
Date Open High Low Vol Cls adjCls
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
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
Date Open High Low Vol Cls adjCls
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
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
Date Open High Low Vol Cls adjCls
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
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
Date Open High Low Vol Cls adjCls
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
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
Date Open High Low Vol Cls adjCls
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
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
Date Open High Low Vol Cls adjCls
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
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
Date Open High Low Vol Cls adjCls
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
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
Date Open High Low Vol Cls adjCls
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
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
Date Open High Low Vol Cls adjCls
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
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
Date Open High Low Vol Cls adjCls
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
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
Date Open High Low Vol Cls adjCls
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
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
Date Open High Low Vol Cls adjCls
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
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
Date Open High Low Vol Cls adjCls
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
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
Date Open High Low Vol Cls adjCls
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
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
Date Open High Low Vol Cls adjCls
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
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
Date Open High Low Vol Cls adjCls
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
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
Date Open High Low Vol Cls adjCls
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
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
Date Open High Low Vol Cls adjCls
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
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 90,800 16.63 10.69
Date Open High Low Vol Cls adjCls
98-10-20 15.63 16.06 15.13 38,500 15.88 10.21
98-10-19 15.00 15.94 14.88 36,600 14.88 9.56
98-10-16 15.50 15.50 14.88 10,000 14.94 9.60
98-10-15 15.00 15.38 15.00 6,500 15.25 9.81
98-10-14 15.88 15.88 14.88 38,500 15.13 9.73
98-10-13 15.88 16.13 15.81 20,500 15.88 10.21
98-10-12 16.13 16.13 15.88 8,900 16.00 10.29
98-10-09 16.19 16.19 15.88 28,800 16.06 10.33
98-10-08 15.81 16.19 15.75 64,600 15.88 10.21
Date Open High Low Vol Cls adjCls
98-10-07 16.44 16.63 15.94 56,900 16.25 10.45
98-10-06 16.63 16.63 16.50 24,700 16.63 10.69
98-10-05 16.63 17.13 16.50 50,800 16.63 10.69
98-10-02 16.50 16.63 16.13 36,500 16.50 10.61
98-10-01 16.38 16.94 16.38 24,200 16.50 10.61
98-09-30 15.88 17.13 15.75 95,000 17.13 10.94
98-09-29 15.75 15.88 15.38 13,000 15.81 10.10
98-09-28 15.69 16.00 15.50 91,800 16.00 10.22
98-09-25 15.63 16.00 15.63 14,400 16.00 10.22
Date Open High Low Vol Cls adjCls
98-09-24 16.38 16.66 15.88 28,700 16.00 10.22
98-09-23 16.75 16.75 16.38 28,700 16.38 10.46
98-09-22 16.06 16.75 16.00 51,600 16.75 10.70
98-09-21 16.88 17.00 16.63 105,400 16.88 10.78
98-09-18 17.25 17.25 16.94 237,000 17.13 10.94
98-09-17 16.25 17.13 15.88 43,100 17.00 10.86
98-09-16 15.75 16.38 15.75 19,200 16.25 10.38
98-09-15 14.63 16.13 14.50 59,700 15.97 10.20
98-09-14 14.00 14.63 14.00 32,700 14.63 9.34
Date Open High Low Vol Cls adjCls
98-09-11 14.38 14.88 13.88 298,800 14.25 9.10
98-09-10 14.38 14.88 14.38 49,500 14.63 9.34
98-09-09 14.31 14.63 14.31 22,800 14.38 9.18
98-09-08 14.31 14.63 14.31 12,800 14.63 9.34
98-09-04 14.00 14.50 14.00 53,600 14.50 9.26
98-09-03 14.06 14.44 13.88 92,000 14.13 9.02
98-09-02 14.38 14.44 14.00 30,600 14.19 9.06
98-09-01 13.50 14.63 13.50 118,500 14.50 9.26
98-08-31 13.50 14.06 13.38 33,900 13.44 8.58
Date Open High Low Vol Cls adjCls
98-08-28 13.75 14.06 13.38 48,800 13.91 8.88
98-08-27 14.38 14.69 13.00 100,000 13.59 8.68
98-08-26 15.00 15.56 14.44 80,400 14.75 9.42
98-08-25 16.75 16.75 15.00 63,400 15.44 9.86
98-08-24 16.00 16.63 16.00 39,700 16.19 10.34
98-08-21 16.44 16.44 16.00 26,100 16.13 10.30
98-08-20 17.00 17.25 16.25 64,000 16.25 10.38
98-08-19 17.75 17.88 16.75 49,400 17.03