Kingstone Companies, Inc. (KINS)

12.65
-0.10 (-0.78%)
Exchange
NCM
Day Range
12.65 - 12.90
52 Week Range
7.45 - 14.45
Open
12.70
Avg. Vol
26,979
Market Cap
100.10M
Short ratio
0.17
PE ratio
11.09
PEG Ratio
0.00
Earnings Share
1.14

Kingstone Companies, Inc. (KINS) Historicals

Date Open High Low Vol Cls adjCls
17-01-20 12.70 12.90 12.65 7,400 12.65 12.65
17-01-19 12.85 13.00 12.65 16,700 12.75 12.75
17-01-18 12.55 12.90 12.50 11,800 12.80 12.80
17-01-17 12.70 12.75 12.25 58,500 12.55 12.55
17-01-13 12.80 13.05 12.75 11,300 12.80 12.80
17-01-12 13.00 13.03 12.70 12,100 12.85 12.85
17-01-11 13.35 13.35 13.05 9,900 13.05 13.05
17-01-10 12.85 13.30 12.85 9,000 13.05 13.05
17-01-09 12.85 12.87 12.65 38,000 12.75 12.75
Date Open High Low Vol Cls adjCls
17-01-06 13.10 13.25 12.70 28,900 12.90 12.90
17-01-05 13.35 13.57 12.95 35,900 13.05 13.05
17-01-04 13.65 13.65 13.25 42,600 13.35 13.35
17-01-03 13.90 14.45 13.35 67,800 13.65 13.65
16-12-30 13.30 13.94 13.30 31,700 13.75 13.75
16-12-29 12.70 13.30 12.70 8,600 13.25 13.25
16-12-28 12.40 12.90 12.35 50,300 12.70 12.70
16-12-27 12.55 12.65 12.20 29,600 12.45 12.45
16-12-23 12.30 12.72 12.30 14,500 12.50 12.50
Date Open High Low Vol Cls adjCls
16-12-22 12.50 12.70 12.11 30,200 12.35 12.35
16-12-21 12.75 12.75 12.50 11,400 12.55 12.55
16-12-20 12.60 12.70 12.01 34,800 12.70 12.70
16-12-19 13.10 13.20 12.50 62,800 12.65 12.65
16-12-16 13.60 13.65 13.20 40,900 13.20 13.20
16-12-15 13.80 14.15 13.55 33,700 13.65 13.65
16-12-14 13.35 13.80 13.33 18,300 13.63 13.63
16-12-13 13.35 13.50 13.06 17,700 13.45 13.45
16-12-12 13.35 13.35 13.01 18,100 13.30 13.30
Date Open High Low Vol Cls adjCls
16-12-09 13.30 13.35 13.20 13,300 13.31 13.31
16-12-08 13.35 13.45 13.18 28,000 13.30 13.30
16-12-07 13.40 13.45 13.15 15,600 13.25 13.25
16-12-06 13.25 13.50 13.18 26,700 13.35 13.35
16-12-05 12.90 13.25 12.80 55,700 13.20 13.20
16-12-02 12.75 12.90 12.70 12,600 12.87 12.87
16-12-01 12.70 12.90 12.65 15,200 12.70 12.70
16-11-30 12.75 12.83 12.70 10,600 12.70 12.70
16-11-29 12.95 12.95 12.65 52,900 12.70 12.70
Date Open High Low Vol Cls adjCls
16-11-28 12.50 12.95 12.50 77,100 12.80 12.80
16-11-25 12.50 12.60 12.35 11,200 12.45 12.39
16-11-23 12.30 12.60 12.30 24,800 12.40 12.34
16-11-22 12.10 12.35 12.10 16,300 12.25 12.19
16-11-21 12.10 12.38 12.06 22,600 12.35 12.29
16-11-18 12.20 12.22 12.00 16,600 12.20 12.14
16-11-17 12.30 12.35 12.00 15,200 12.20 12.14
16-11-16 11.90 12.54 11.90 12,400 12.15 12.09
16-11-15 12.05 12.30 11.70 49,000 11.75 11.69
Date Open High Low Vol Cls adjCls
16-11-14 11.85 12.50 11.76 43,400 12.15 12.09
16-11-11 10.85 12.20 10.69 51,700 11.70 11.64
16-11-10 10.50 10.85 10.38 30,900 10.85 10.80
16-11-09 10.00 10.50 10.00 15,000 10.50 10.45
16-11-08 10.50 10.65 10.40 12,000 10.45 10.40
16-11-07 10.60 10.80 10.31 32,400 10.45 10.40
16-11-04 10.30 10.85 10.30 26,600 10.75 10.70
16-11-03 10.30 10.44 10.21 4,100 10.40 10.35
16-11-02 10.50 10.50 10.20 7,600 10.35 10.30
Date Open High Low Vol Cls adjCls
16-11-01 10.40 10.50 10.30 8,300 10.45 10.40
16-10-31 10.35 10.45 10.25 7,600 10.30 10.25
16-10-28 10.10 10.45 10.10 18,600 10.30 10.25
16-10-27 10.30 10.30 10.10 18,300 10.25 10.20
16-10-26 10.40 10.40 10.15 9,800 10.15 10.10
16-10-25 10.25 10.35 10.10 9,500 10.30 10.25
16-10-24 10.40 10.43 10.00 85,900 10.30 10.25
16-10-21 10.03 10.38 9.86 62,700 10.13 10.08
16-10-20 10.32 10.50 9.83 81,900 10.10 10.05
Date Open High Low Vol Cls adjCls
16-10-19 10.45 10.50 10.15 99,200 10.22 10.17
16-10-18 10.25 10.50 10.13 18,700 10.41 10.36
16-10-17 10.17 10.25 10.08 19,800 10.25 10.20
16-10-14 9.91 10.23 9.91 17,300 10.18 10.13
16-10-13 9.99 10.00 9.81 14,500 9.84 9.79
16-10-12 10.06 10.09 9.89 12,300 9.99 9.94
16-10-11 10.18 10.22 9.90 24,100 10.00 9.95
16-10-10 9.88 10.25 9.86 21,300 10.22 10.17
16-10-07 9.79 10.10 9.49 46,300 9.76 9.71
Date Open High Low Vol Cls adjCls
16-10-06 9.56 9.75 9.56 19,000 9.74 9.69
16-10-05 9.53 9.77 9.52 15,000 9.52 9.47
16-10-04 9.68 9.68 9.47 24,000 9.53 9.48
16-10-03 9.25 9.74 9.25 43,800 9.45 9.40
16-09-30 9.05 9.32 9.05 33,900 9.23 9.18
16-09-29 9.30 9.35 9.22 49,100 9.35 9.30
16-09-28 9.12 9.28 9.11 12,600 9.26 9.21
16-09-27 9.16 9.19 9.07 19,700 9.12 9.07
16-09-26 9.23 9.23 9.10 15,900 9.12 9.07
Date Open High Low Vol Cls adjCls
16-09-23 9.26 9.32 9.13 13,200 9.24 9.19
16-09-22 9.33 9.33 9.27 12,400 9.31 9.26
16-09-21 9.22 9.29 9.07 7,000 9.29 9.24
16-09-20 9.39 9.39 9.13 33,900 9.17 9.12
16-09-19 9.33 9.33 9.17 9,100 9.33 9.28
16-09-16 9.29 9.33 9.23 10,100 9.32 9.27
16-09-15 9.25 9.33 9.20 11,500 9.32 9.27
16-09-14 9.07 9.28 8.83 25,600 9.28 9.23
16-09-13 9.20 9.21 9.06 11,000 9.06 9.01
Date Open High Low Vol Cls adjCls
16-09-12 9.09 9.28 8.90 19,000 9.20 9.15
16-09-09 9.21 9.25 9.09 16,000 9.12 9.07
16-09-08 9.25 9.25 9.03 10,100 9.20 9.15
16-09-07 9.23 9.23 9.19 18,100 9.22 9.17
16-09-06 9.21 9.23 9.14 14,900 9.22 9.17
16-09-02 9.08 9.18 9.03 21,300 9.17 9.12
16-09-01 8.84 9.00 8.84 14,600 9.00 8.95
16-08-31 9.18 9.25 9.02 7,400 9.02 8.97
16-08-30 9.17 9.18 9.05 20,600 9.18 9.13
Date Open High Low Vol Cls adjCls
16-08-29 9.06 9.18 9.05 22,600 9.10 9.05
16-08-26 9.16 9.16 8.94 24,800 9.05 8.94
16-08-25 9.14 9.15 9.06 10,300 9.13 9.02
16-08-24 9.17 9.18 9.10 7,000 9.10 8.99
16-08-23 9.19 9.19 9.00 14,100 9.01 8.90
16-08-22 9.18 9.19 9.17 6,200 9.18 9.07
16-08-19 9.19 9.19 9.10 12,100 9.19 9.08
16-08-18 9.09 9.19 9.07 15,900 9.19 9.08
16-08-17 9.13 9.14 9.11 10,000 9.14 9.03
Date Open High Low Vol Cls adjCls
16-08-16 9.00 9.14 8.96 27,300 9.14 9.03
16-08-15 9.19 9.28 9.00 21,500 9.05 8.94
16-08-12 9.10 9.35 9.08 59,700 9.08 8.97
16-08-11 8.73 8.92 8.66 16,100 8.81 8.70
16-08-10 8.66 8.78 8.66 4,800 8.71 8.61
16-08-09 8.71 8.75 8.62 8,400 8.71 8.61
16-08-08 8.68 8.77 8.63 9,700 8.72 8.62
16-08-05 8.67 8.68 8.67 1,500 8.68 8.57
16-08-04 8.69 8.75 8.60 5,900 8.61 8.51
Date Open High Low Vol Cls adjCls
16-08-03 8.78 8.78 8.65 10,200 8.66 8.56
16-08-02 8.81 8.84 8.72 7,500 8.74 8.64
16-08-01 8.75 9.00 8.75 17,300 8.77 8.66
16-07-29 8.73 8.89 8.66 16,400 8.75 8.65
16-07-28 8.68 8.74 8.64 3,800 8.72 8.62
16-07-27 8.65 8.69 8.64 3,400 8.66 8.56
16-07-26 8.73 8.79 8.64 13,800 8.70 8.59
16-07-25 8.66 8.69 8.61 32,100 8.61 8.51
16-07-22 8.74 8.74 8.68 7,500 8.70 8.60
Date Open High Low Vol Cls adjCls
16-07-21 8.87 8.87 8.71 12,500 8.72 8.62
16-07-20 8.84 8.88 8.72 6,900 8.87 8.76
16-07-19 8.60 8.83 8.60 3,700 8.74 8.63
16-07-18 8.69 8.73 8.45 15,500 8.66 8.56
16-07-15 8.72 8.73 8.62 10,400 8.63 8.53
16-07-14 8.74 8.76 8.68 8,900 8.72 8.62
16-07-13 8.77 8.84 8.65 7,600 8.69 8.59
16-07-12 8.98 8.99 8.74 6,200 8.74 8.64
16-07-11 8.80 9.00 8.80 11,800 8.90 8.79
Date Open High Low Vol Cls adjCls
16-07-08 8.77 8.95 8.67 12,100 8.80 8.69
16-07-07 8.86 8.86 8.67 4,600 8.77 8.66
16-07-06 8.88 8.91 8.79 9,000 8.87 8.76
16-07-05 8.80 8.99 8.73 9,600 8.87 8.76
16-07-01 8.82 8.87 8.60 11,900 8.84 8.73
16-06-30 8.87 8.96 8.65 5,900 8.85 8.74
16-06-29 8.79 8.84 8.65 3,200 8.72 8.62
16-06-28 8.45 8.72 8.45 26,400 8.69 8.59
16-06-27 8.45 8.51 8.34 10,000 8.41 8.31
Date Open High Low Vol Cls adjCls
16-06-24 8.59 8.60 8.50 7,200 8.55 8.45
16-06-23 8.65 8.72 8.62 5,300 8.63 8.53
16-06-22 8.79 8.83 8.64 14,500 8.64 8.54
16-06-21 8.80 8.87 8.64 9,900 8.76 8.66
16-06-20 8.84 8.92 8.61 18,200 8.79 8.68
16-06-17 8.65 8.71 8.65 4,700 8.69 8.59
16-06-16 8.79 8.80 8.62 9,400 8.71 8.61
16-06-15 8.82 8.97 8.75 4,900 8.79 8.68
16-06-14 8.85 8.90 8.65 17,400 8.78 8.67
Date Open High Low Vol Cls adjCls
16-06-13 8.92 8.98 8.85 17,200 8.85 8.74
16-06-10 8.99 9.02 8.93 8,800 9.01 8.90
16-06-09 8.97 9.04 8.91 7,100 8.99 8.88
16-06-08 8.95 8.97 8.92 4,700 8.97 8.86
16-06-07 8.95 9.00 8.93 14,000 8.97 8.86
16-06-06 9.00 9.05 8.96 16,200 8.96 8.85
16-06-03 9.02 9.04 8.95 9,700 9.00 8.89
16-06-02 9.13 9.13 9.02 9,400 9.02 8.91
16-06-01 9.03 9.14 8.96 11,200 9.12 9.01
Date Open High Low Vol Cls adjCls
16-05-31 8.96 9.11 8.95 10,500 9.03 8.92
16-05-27 9.14 9.14 8.90 59,900 8.94 8.83
16-05-26 9.20 9.20 9.01 41,600 9.11 9.00
16-05-25 9.20 9.20 9.13 26,800 9.19 9.02
16-05-24 9.20 9.20 9.08 28,100 9.16 8.99
16-05-23 9.00 9.19 9.00 8,500 9.14 8.97
16-05-20 9.00 9.10 8.93 17,500 9.08 8.91
16-05-19 8.95 9.05 8.90 17,400 9.02 8.85
16-05-18 8.72 9.00 8.64 45,000 9.00 8.83
Date Open High Low Vol Cls adjCls
16-05-17 8.67 8.86 8.67 20,800 8.71 8.55
16-05-16 8.46 8.83 8.46 30,700 8.83 8.66
16-05-13 8.59 8.70 8.35 26,200 8.65 8.49
16-05-12 9.13 9.18 9.01 11,600 9.03 8.86
16-05-11 9.17 9.17 9.02 2,700 9.16 8.99
16-05-10 8.87 9.14 8.87 20,000 9.14 8.97
16-05-09 8.86 9.17 8.70 8,400 8.91 8.74
16-05-06 9.12 9.25 8.91 9,200 8.92 8.75
16-05-05 9.29 9.29 9.09 900 9.09 8.92
Date Open High Low Vol Cls adjCls
16-05-04 9.24 9.28 9.09 6,800 9.16 8.99
16-05-03 9.36 9.36 9.26 2,600 9.27 9.10
16-05-02 9.42 9.44 9.25 5,300 9.26 9.09
16-04-29 9.20 9.43 9.20 5,400 9.33 9.15
16-04-28 9.31 9.47 9.21 12,000 9.21 9.04
16-04-27 9.57 9.60 9.31 9,000 9.41 9.23
16-04-26 9.35 9.60 9.34 8,800 9.59 9.41
16-04-25 9.15 9.62 9.15 23,100 9.27 9.10
16-04-22 9.15 9.29 9.05 11,600 9.12 8.95
Date Open High Low Vol Cls adjCls
16-04-21 9.15 9.32 9.13 6,300 9.18 9.01
16-04-20 9.00 9.30 9.00 16,000 9.23 9.06
16-04-19 8.82 9.31 8.82 41,400 9.18 9.01
16-04-18 8.63 8.81 8.63 8,900 8.75 8.59
16-04-15 8.73 8.86 8.68 7,500 8.68 8.52
16-04-14 8.63 8.79 8.63 3,700 8.72 8.56
16-04-13 8.73 8.90 8.52 20,400 8.61 8.45
16-04-12 8.81 8.81 8.62 13,900 8.72 8.56
16-04-11 9.07 9.18 8.64 26,000 8.76 8.60
Date Open High Low Vol Cls adjCls
16-04-08 8.45 9.07 8.39 25,800 8.97 8.80
16-04-07 8.36 8.46 8.34 23,700 8.42 8.26
16-04-06 8.40 8.49 8.29 27,900 8.35 8.19
16-04-05 8.41 8.45 8.29 39,700 8.40 8.24
16-04-04 8.37 8.43 8.36 7,300 8.40 8.24
16-04-01 8.21 8.45 8.21 7,900 8.30 8.14
16-03-31 8.35 8.35 8.25 10,300 8.26 8.11
16-03-30 8.39 8.40 8.25 14,500 8.33 8.17
16-03-29 8.37 8.40 8.26 6,600 8.29 8.13
Date Open High Low Vol Cls adjCls
16-03-28 8.42 8.50 8.23 20,500 8.36 8.20
16-03-24 8.15 8.31 8.15 13,100 8.29 8.13
16-03-23 8.22 8.31 8.10 20,300 8.15 8.00
16-03-22 8.11 8.40 8.08 18,000 8.22 8.07
16-03-21 8.53 8.69 8.01 69,400 8.02 7.87
16-03-18 8.85 9.25 8.52 41,300 8.60 8.44
16-03-17 8.22 8.63 8.20 23,400 8.44 8.28
16-03-16 7.95 8.18 7.85 12,600 8.18 8.03
16-03-15 7.92 7.95 7.82 19,500 7.91 7.76
Date Open High Low Vol Cls adjCls
16-03-14 7.90 7.92 7.85 7,300 7.92 7.77
16-03-11 7.87 7.93 7.85 2,900 7.85 7.70
16-03-10 7.75 8.11 7.75 5,300 7.85 7.70
16-03-09 7.75 7.93 7.75 14,300 7.85 7.70
16-03-08 7.75 7.77 7.70 31,600 7.75 7.60
16-03-07 7.81 7.82 7.66 24,800 7.75 7.60
16-03-04 7.84 7.89 7.81 7,800 7.84 7.69
16-03-03 7.85 7.90 7.80 10,700 7.83 7.68
16-03-02 7.72 7.87 7.72 12,300 7.82 7.67
Date Open High Low Vol Cls adjCls
16-03-01 7.68 7.90 7.68 23,900 7.75 7.60
16-02-29 7.91 7.91 7.75 15,600 7.77 7.62
16-02-26 8.14 8.24 7.80 13,100 7.93 7.78
16-02-25 8.01 8.20 7.97 10,800 8.04 7.89
16-02-24 7.82 8.19 7.82 8,000 7.95 7.74
16-02-23 7.95 8.00 7.75 6,400 7.96 7.75
16-02-22 8.02 8.16 7.80 25,700 7.83 7.62
16-02-19 7.90 8.02 7.89 21,000 8.02 7.81
16-02-18 7.83 7.99 7.80 27,800 7.90 7.69
Date Open High Low Vol Cls adjCls
16-02-17 7.79 7.80 7.70 14,900 7.75 7.54
16-02-16 7.85 7.98 7.45 27,200 7.62 7.42
16-02-12 7.84 7.84 7.52 18,400 7.83 7.62
16-02-11 7.61 7.80 7.55 9,800 7.63 7.43
16-02-10 7.76 7.91 7.74 7,100 7.79 7.58
16-02-09 7.68 7.70 7.62 3,200 7.67 7.47
16-02-08 7.80 8.06 7.67 14,900 7.67 7.47
16-02-05 8.08 8.10 7.80 5,500 7.91 7.70
16-02-04 7.99 8.10 7.99 9,900 8.08 7.87
Date Open High Low Vol Cls adjCls
16-02-03 7.87 7.98 7.78 5,700 7.94 7.73
16-02-02 7.85 7.93 7.65 14,200 7.86 7.65
16-02-01 8.16 8.20 7.85 29,900 7.94 7.73
16-01-29 7.88 8.26 7.88 104,100 8.09 7.88
16-01-28 7.89 7.95 7.75 2,700 7.88 7.67
16-01-27 7.98 8.16 7.75 17,100 7.85 7.64
16-01-26 7.90 8.16 7.79 17,100 8.00 7.78
16-01-25 7.75 8.03 7.75 12,200 7.88 7.67
16-01-22 8.14 8.14 7.67 13,300 7.79 7.58
Date Open High Low Vol Cls adjCls
16-01-21 7.74 8.05 7.66 9,100 7.77 7.56
16-01-20 7.25 7.62 7.25 13,400 7.59 7.39
16-01-19 7.74 7.74 7.21 48,100 7.36 7.16
16-01-15 7.60 7.95 7.42 44,800 7.52 7.32
16-01-14 7.90 8.41 7.81 34,100 7.84 7.63
16-01-13 8.51 8.57 7.93 74,500 8.06 7.85
16-01-12 8.34 8.52 8.14 31,400 8.31 8.09
16-01-11 8.75 8.79 8.31 35,600 8.48 8.25
16-01-08 8.72 8.72 8.56 8,100 8.68 8.45
Date Open High Low Vol Cls adjCls
16-01-07 8.55 8.73 8.46 13,600 8.67 8.44
16-01-06 8.50 8.85 8.30 24,500 8.62 8.39
16-01-05 8.77 8.77 8.55 28,600 8.55 8.32
16-01-04 8.88 9.00 8.75 11,200 8.76 8.53
15-12-31 9.16 9.16 8.90 10,500 9.00 8.76
15-12-30 9.07 9.23 8.88 15,700 9.16 8.92
15-12-29 9.21 9.21 8.87 7,500 8.99 8.75
15-12-28 9.10 9.35 8.71 32,700 9.01 8.77
15-12-24 9.06 9.18 9.04 4,700 9.10 8.86
Date Open High Low Vol Cls adjCls
15-12-23 8.93 9.17 8.77 26,300 9.13 8.88
15-12-22 8.82 9.06 8.73 16,400 9.00 8.76
15-12-21 8.74 8.94 8.72 21,900 8.78 8.55
15-12-18 8.92 9.07 8.57 27,900 8.78 8.55
15-12-17 8.82 9.15 8.82 9,500 8.95 8.71
15-12-16 8.93 9.16 8.76 11,200 8.81 8.58
15-12-15 8.68 9.29 8.65 15,300 8.83 8.60
15-12-14 8.72 8.98 8.52 69,400 8.69 8.46
15-12-11 9.10 9.28 8.82 12,800 8.82 8.59
Date Open High Low Vol Cls adjCls
15-12-10 9.10 9.31 9.05 15,400 9.17 8.93
15-12-09 9.15 9.28 9.02 20,800 9.12 8.88
15-12-08 9.44 9.73 9.08 22,600 9.13 8.89
15-12-07 9.44 9.68 9.33 24,800 9.45 9.20
15-12-04 9.44 9.75 9.28 10,300 9.75 9.49
15-12-03 9.71 9.74 9.24 18,300 9.28 9.03
15-12-02 9.61 9.95 9.61 33,600 9.78 9.52
15-12-01 9.79 9.90 9.71 22,500 9.82 9.56
15-11-30 10.00 10.00 9.67 31,800 9.80 9.54
Date Open High Low Vol Cls adjCls
15-11-27 9.65 9.99 9.65 25,500 9.99 9.72
15-11-25 9.70 9.79 9.47 13,700 9.73 9.47
15-11-24 9.71 9.85 9.55 26,100 9.65 9.33
15-11-23 9.75 9.85 9.53 98,600 9.85 9.53
15-11-20 9.16 9.66 8.75 89,100 9.40 9.09
15-11-19 9.12 9.49 8.96 28,100 9.32 9.01
15-11-18 9.35 9.48 9.25 22,900 9.27 8.97
15-11-17 9.50 9.57 9.32 15,200 9.42 9.11
15-11-16 9.53 9.69 9.31 71,700 9.50 9.19
Date Open High Low Vol Cls adjCls
15-11-13 8.96 9.77 8.96 71,000 9.34 9.03
15-11-12 8.89 9.40 8.60 173,900 8.96 8.67
15-11-11 9.74 9.77 9.68 18,300 9.77 9.45
15-11-10 9.75 9.87 9.60 30,900 9.68 9.36
15-11-09 9.68 9.75 9.62 26,500 9.70 9.38
15-11-06 9.59 9.74 9.49 29,600 9.61 9.29
15-11-05 9.44 9.50 9.43 13,600 9.49 9.18
15-11-04 9.53 9.60 9.31 49,900 9.43 9.12
15-11-03 9.53 9.57 9.34 24,400 9.50 9.19
Date Open High Low Vol Cls adjCls
15-11-02 9.33 9.63 9.26 19,100 9.44 9.13
15-10-30 9.33 9.33 9.18 22,900 9.32 9.01
15-10-29 9.53 9.55 9.26 21,800 9.35 9.04
15-10-28 9.42 9.54 9.40 46,100 9.54 9.23
15-10-27 9.40 9.42 9.25 40,800 9.34 9.03
15-10-26 9.54 9.55 9.41 21,500 9.45 9.14
15-10-23 9.43 9.56 9.36 19,900 9.49 9.18
15-10-22 9.42 9.45 9.27 13,000 9.38 9.07
15-10-21 9.04 9.39 9.04 33,100 9.35 9.04
Date Open High Low Vol Cls adjCls
15-10-20 9.24 9.28 9.00 29,700 9.02 8.72
15-10-19 9.34 9.50 9.19 17,500 9.23 8.93
15-10-16 9.27 9.48 9.14 13,600 9.29 8.98
15-10-15 9.19 9.26 9.03 12,200 9.26 8.96
15-10-14 9.30 9.30 9.08 14,100 9.08 8.78
15-10-13 9.12 9.40 9.03 54,400 9.27 8.97
15-10-12 9.11 9.14 9.00 21,000 9.13 8.83
15-10-09 9.07 9.11 8.98 19,100 9.05 8.75
15-10-08 8.70 9.08 8.69 31,600 9.05 8.75
Date Open High Low Vol Cls adjCls
15-10-07 8.58 8.70 8.58 9,600 8.67 8.38
15-10-06 8.56 8.70 8.56 12,900 8.58 8.30
15-10-05 8.68 8.74 8.56 26,900 8.65 8.37
15-10-02 8.50 8.75 8.50 10,500 8.75 8.46
15-10-01 8.70 8.75 8.47 40,200 8.73 8.44
15-09-30 8.60 8.64 8.54 13,000 8.64 8.36
15-09-29 8.69 8.71 8.53 22,500 8.55 8.27
15-09-28 8.74 8.78 8.50 21,700 8.73 8.44
15-09-25 8.73 8.88 8.60 13,900 8.71 8.42
Date Open High Low Vol Cls adjCls
15-09-24 8.76 8.87 8.65 14,200 8.71 8.42
15-09-23 8.90 8.90 8.80 16,000 8.87 8.58
15-09-22 8.52 8.94 8.51 14,300 8.90 8.61
15-09-21 8.80 8.83 8.50 56,700 8.66 8.38
15-09-18 8.83 9.13 8.45 98,400 8.45 8.17
15-09-17 8.95 9.09 8.80 22,500 8.80 8.51
15-09-16 9.00 9.18 8.89 19,300 9.00 8.70
15-09-15 9.23 9.31 8.95 22,200 8.95 8.66
15-09-14 9.10 9.38 9.09 46,300 9.23 8.93
Date Open High Low Vol Cls adjCls
15-09-11 9.05 9.18 8.66 42,700 9.04 8.74
15-09-10 9.11 9.41 9.03 50,000 9.30 8.99
15-09-09 9.20 9.40 9.01 48,100 9.12 8.82
15-09-08 9.00 9.47 8.88 149,200 9.10 8.80
15-09-04 8.69 8.80 8.54 28,200 8.79 8.50
15-09-03 8.68 8.78 8.57 33,700 8.72 8.43
15-09-02 8.57 8.75 8.57 14,500 8.66 8.38
15-09-01 8.30 8.53 8.30 13,500 8.51 8.23
15-08-31 8.15 8.48 8.15 6,200 8.40 8.12
Date Open High Low Vol Cls adjCls
15-08-28 8.40 8.57 8.25 17,700 8.26 7.99
15-08-27 8.50 8.56 8.31 23,100 8.50 8.22
15-08-26 8.57 8.57 8.11 23,400 8.45 8.12
15-08-25 8.57 8.57 8.36 9,100 8.44 8.11
15-08-24 8.12 8.31 7.70 26,400 8.31 7.99
15-08-21 8.51 8.51 8.32 13,400 8.39 8.07
15-08-20 8.67 8.67 8.40 12,900 8.54 8.21
15-08-19 8.57 8.69 8.56 13,200 8.65 8.32
15-08-18 8.53 8.89 8.44 16,200 8.50 8.17
Date Open High Low Vol Cls adjCls
15-08-17 8.12 8.50 8.03 44,200 8.47 8.14
15-08-14 8.05 8.17 7.99 19,600 8.17 7.85
15-08-13 8.25 8.31 7.90 88,500 8.05 7.74
15-08-12 7.70 7.73 7.70 15,900 7.72 7.42
15-08-11 7.77 7.77 7.63 5,900 7.63 7.34
15-08-10 7.71 7.84 7.65 10,300 7.70 7.40
15-08-07 7.70 7.72 7.61 9,500 7.64 7.34
15-08-06 7.67 7.72 7.61 3,400 7.65 7.35
15-08-05 7.75 7.75 7.70 3,800 7.72 7.42
Date Open High Low Vol Cls adjCls
15-08-04 7.67 7.67 7.64 800 7.64 7.34
15-08-03 7.56 7.62 7.56 2,100 7.62 7.33
15-07-31 7.58 7.69 7.54 3,000 7.68 7.38
15-07-30 7.67 7.67 7.52 9,800 7.52 7.23
15-07-29 7.69 7.69 7.51 33,600 7.55 7.26
15-07-28 7.64 7.73 7.60 3,100 7.60 7.31
15-07-27 7.60 7.72 7.57 15,400 7.57 7.28
15-07-24 7.62 7.64 7.52 6,300 7.64 7.34
15-07-23 7.68 7.68 7.68 400 7.68 7.38
Date Open High Low Vol Cls adjCls
15-07-22 7.73 7.82 7.69 7,300 7.70 7.40
15-07-21 7.68 7.99 7.68 9,800 7.82 7.52
15-07-20 7.60 7.68 7.60 1,200 7.68 7.38
15-07-17 7.57 7.70 7.57 6,700 7.69 7.39
15-07-16 7.54 7.64 7.54 1,100 7.64 7.34
15-07-15 7.57 7.57 7.53 5,800 7.57 7.28
15-07-14 7.70 7.73 7.55 21,700 7.59 7.30
15-07-13 7.59 7.67 7.50 11,800 7.67 7.37
15-07-10 7.60 7.69 7.59 1,800 7.59 7.30
Date Open High Low Vol Cls adjCls
15-07-09 7.52 7.58 7.52 3,700 7.52 7.23
15-07-08 7.54 7.64 7.52 4,900 7.54 7.24
15-07-07 7.54 7.54 7.54 0 7.54 7.25
15-07-06 7.56 7.70 7.49 14,200 7.54 7.25
15-07-02 7.62 7.62 7.50 6,600 7.50 7.21
15-07-01 7.61 7.64 7.50 9,300 7.50 7.21
15-06-30 7.54 7.67 7.54 800 7.60 7.31
15-06-29 7.61 7.62 7.60 3,600 7.60 7.31
15-06-26 7.61 7.61 7.56 4,600 7.56 7.27
Date Open High Low Vol Cls adjCls
15-06-25 7.61 7.61 7.53 6,500 7.54 7.25
15-06-24 7.70 7.70 7.55 14,300 7.55 7.26
15-06-23 7.63 7.65 7.61 2,200 7.62 7.33
15-06-22 7.60 7.70 7.60 3,200 7.62 7.33
15-06-19 7.60 7.61 7.60 1,200 7.61 7.32
15-06-18 7.70 7.70 7.59 5,600 7.59 7.30
15-06-17 7.66 7.66 7.59 900 7.65 7.35
15-06-16 7.65 7.71 7.60 7,400 7.60 7.31
15-06-15 7.60 7.60 7.56 10,800 7.58 7.29
Date Open High Low Vol Cls adjCls
15-06-12 7.64 7.64 7.60 4,100 7.60 7.31
15-06-11 7.45 7.60 7.43 10,700 7.48 7.19
15-06-10 7.45 7.55 7.45 5,600 7.55 7.26
15-06-09 7.55 7.57 7.42 23,900 7.49 7.20
15-06-08 7.65 7.65 7.50 13,100 7.59 7.30
15-06-05 7.51 7.65 7.51 21,500 7.64 7.34
15-06-04 7.52 7.52 7.47 5,700 7.47 7.18
15-06-03 7.45 7.45 7.41 8,600 7.41 7.12
15-06-02 7.37 7.49 7.37 10,200 7.44 7.15
Date Open High Low Vol Cls adjCls
15-06-01 7.44 7.44 7.40 7,400 7.41 7.12
15-05-29 7.45 7.45 7.44 1,300 7.44 7.15
15-05-28 7.40 7.48 7.39 5,200 7.44 7.15
15-05-27 7.49 7.50 7.44 600 7.44 7.10
15-05-26 7.51 7.60 7.40 7,200 7.50 7.16
15-05-22 7.44 7.60 7.44 1,000 7.60 7.26
15-05-21 7.58 7.63 7.41 15,700 7.57 7.23
15-05-20 7.62 7.64 7.50 8,600 7.50 7.16
15-05-19 7.54 7.54 7.50 500 7.52 7.18
Date Open High Low Vol Cls adjCls
15-05-18 7.60 7.61 7.54 6,000 7.54 7.20
15-05-15 7.40 7.60 7.39 6,600 7.60 7.26
15-05-14 7.24 7.53 7.15 32,200 7.42 7.09
15-05-13 7.18 7.31 7.17 3,600 7.27 6.94
15-05-12 7.11 7.24 7.11 3,100 7.17 6.85
15-05-11 7.31 7.34 7.08 6,000 7.18 6.86
15-05-08 7.18 7.20 7.05 23,800 7.12 6.80
15-05-07 7.25 7.34 6.11 25,400 7.22 6.89
15-05-06 7.30 7.33 7.26 6,800 7.28 6.95
Date Open High Low Vol Cls adjCls
15-05-05 7.42 7.42 7.27 16,200 7.32 6.99
15-05-04 7.46 7.54 7.40 15,900 7.40 7.07
15-05-01 7.49 7.50 7.40 13,400 7.40 7.07
15-04-30 7.49 7.53 7.41 4,400 7.41 7.08
15-04-29 7.41 7.54 7.40 2,700 7.54 7.20
15-04-28 7.42 7.50 7.41 3,800 7.47 7.13
15-04-27 7.46 7.50 7.32 19,900 7.45 7.11
15-04-24 7.55 7.55 7.46 2,400 7.50 7.16
15-04-23 7.47 7.51 7.47 6,400 7.49 7.15
Date Open High Low Vol Cls adjCls
15-04-22 7.49 7.50 7.42 13,300 7.49 7.15
15-04-21 7.50 7.57 7.50 1,800 7.50 7.16
15-04-20 7.59 7.60 7.40 16,700 7.59 7.25
15-04-17 7.53 7.58 7.52 8,300 7.57 7.23
15-04-16 7.56 7.56 7.51 9,100 7.51 7.17
15-04-15 7.55 7.63 7.53 11,100 7.56 7.22
15-04-14 7.72 7.72 7.60 12,100 7.60 7.26
15-04-13 7.64 7.68 7.60 17,200 7.68 7.33
15-04-10 7.58 7.60 7.50 7,200 7.56 7.22
Date Open High Low Vol Cls adjCls
15-04-09 7.62 7.69 7.53 28,100 7.58 7.24
15-04-08 7.65 7.70 7.59 4,900 7.62 7.28
15-04-07 7.69 7.69 7.56 7,200 7.65 7.31
15-04-06 7.70 7.76 7.57 3,800 7.57 7.23
15-04-02 7.73 7.79 7.59 7,600 7.59 7.25
15-04-01 7.57 7.72 7.53 18,300 7.71 7.36
15-03-31 7.51 7.58 7.51 15,200 7.53 7.19
15-03-30 7.65 7.71 7.50 24,600 7.52 7.18
15-03-27 7.73 7.84 7.56 15,900 7.58 7.24
Date Open High Low Vol Cls adjCls
15-03-26 8.10 8.10 7.75 24,100 7.75 7.40
15-03-25 7.84 8.03 7.84 8,300 7.85 7.50
15-03-24 8.05 8.05 7.72 8,800 7.80 7.45
15-03-23 7.75 7.93 7.75 3,900 7.85 7.50
15-03-20 8.05 8.05 7.73 7,000 7.74 7.39
15-03-19 7.90 8.02 7.75 8,400 7.76 7.41
15-03-18 8.15 8.19 7.77 9,700 7.88 7.52
15-03-17 7.90 7.97 7.90 16,000 7.96 7.60
15-03-16 8.02 8.17 7.89 4,600 7.89 7.53
Date Open High Low Vol Cls adjCls
15-03-13 7.75 7.92 7.75 1,000 7.92 7.56
15-03-12 7.80 8.05 7.75 23,200 8.00 7.64
15-03-11 7.86 7.86 7.62 10,200 7.66 7.31
15-03-10 7.98 8.04 7.64 7,000 7.80 7.45
15-03-09 8.07 8.10 7.95 22,800 8.00 7.64
15-03-06 7.95 8.05 7.95 17,200 8.00 7.64
15-03-05 7.84 7.95 7.76 15,200 7.95 7.59
15-03-04 7.62 7.78 7.58 14,300 7.76 7.41
15-03-03 7.61 7.74 7.61 11,000 7.62 7.28
Date Open High Low Vol Cls adjCls
15-03-02 7.99 7.99 7.60 18,300 7.61 7.27
15-02-27 7.83 8.01 7.73 10,500 7.90 7.54
15-02-26 7.61 7.79 7.59 4,700 7.79 7.43
15-02-25 7.62 7.70 7.55 24,100 7.60 7.26
15-02-24 7.60 7.62 7.57 3,700 7.57 7.18
15-02-23 7.60 7.65 7.54 12,700 7.57 7.18
15-02-20 7.60 7.83 7.51 11,800 7.55 7.16
15-02-19 7.62 7.76 7.59 9,800 7.60 7.21
15-02-18 7.62 7.62 7.59 9,400 7.59 7.20
Date Open High Low Vol Cls adjCls
15-02-17 7.54 7.62 7.54 8,400 7.57 7.18
15-02-13 7.65 7.70 7.57 12,200 7.60 7.21
15-02-12 7.69 7.77 7.56 20,200 7.60 7.21
15-02-11 7.59 7.69 7.57 9,700 7.64 7.25
15-02-10 7.72 7.72 7.54 8,700 7.55 7.16
15-02-09 7.66 7.80 7.58 5,900 7.60 7.21
15-02-06 7.60 7.74 7.57 18,100 7.58 7.19
15-02-05 7.59 7.80 7.57 19,900 7.60 7.21
15-02-04 7.55 7.74 7.55 9,500 7.66 7.27
Date Open High Low Vol Cls adjCls
15-02-03 7.65 7.71 7.53 30,900 7.62 7.23
15-02-02 7.75 7.75 7.63 15,200 7.65 7.26
15-01-30 7.74 7.85 7.74 3,700 7.79 7.39
15-01-29 7.80 7.84 7.75 7,600 7.82 7.42
15-01-28 7.85 7.85 7.81 500 7.81 7.41
15-01-27 7.76 7.99 7.76 8,700 7.83 7.43
15-01-26 8.04 8.04 7.79 34,600 7.81 7.41
15-01-23 8.07 8.10 8.01 13,000 8.09 7.67
15-01-22 8.06 8.07 7.88 23,100 8.07 7.66
Date Open High Low Vol Cls adjCls
15-01-21 8.06 8.06 7.97 9,900 8.06 7.65
15-01-20 8.07 8.07 7.86 13,500 8.06 7.65
15-01-16 7.89 8.07 7.89 4,300 8.07 7.66
15-01-15 7.90 8.06 7.89 21,400 7.98 7.57
15-01-14 7.84 7.89 7.79 3,700 7.88 7.47
15-01-13 7.85 7.95 7.84 17,500 7.85 7.45
15-01-12 7.88 7.92 7.71 9,200 7.89 7.48
15-01-09 7.97 7.97 7.97 200 7.97 7.56
15-01-08 8.10 8.10 7.96 7,600 7.97 7.56
Date Open High Low Vol Cls adjCls
15-01-07 8.01 8.01 7.81 8,500 7.96 7.55
15-01-06 7.88 8.02 7.76 17,500 7.89 7.48
15-01-05 7.96 8.22 7.96 6,500 7.98 7.57
15-01-02 8.10 8.10 7.96 17,600 8.02 7.61
14-12-31 8.09 8.15 8.09 4,900 8.15 7.73
14-12-30 8.00 8.05 7.97 6,300 8.00 7.59
14-12-29 8.00 8.03 7.98 18,000 8.00 7.59
14-12-26 8.25 8.25 7.98 17,300 8.00 7.59
14-12-24 8.06 8.15 8.06 1,000 8.15 7.73
Date Open High Low Vol Cls adjCls
14-12-23 8.04 8.20 8.00 5,500 8.19 7.77
14-12-22 7.95 8.05 7.95 8,500 8.01 7.60
14-12-19 8.14 8.14 8.01 3,900 8.01 7.60
14-12-18 8.25 8.25 7.95 20,900 8.02 7.61
14-12-17 8.15 8.15 7.92 28,100 7.99 7.58
14-12-16 8.15 8.17 8.10 14,400 8.15 7.73
14-12-15 8.32 8.32 8.12 9,900 8.20 7.78
14-12-12 8.32 8.33 8.30 5,400 8.30 7.87
14-12-11 8.40 8.55 8.32 4,400 8.32 7.89
Date Open High Low Vol Cls adjCls
14-12-10 8.36 8.37 8.25 10,500 8.32 7.89
14-12-09 8.24 8.52 8.24 4,300 8.47 8.03
14-12-08 8.45 8.59 8.02 22,100 8.43 8.00
14-12-05 8.59 8.60 8.50 4,800 8.59 8.15
14-12-04 8.48 8.59 8.48 4,600 8.59 8.15
14-12-03 8.45 8.63 8.41 8,700 8.52 8.08
14-12-02 8.50 8.59 8.45 19,200 8.47 8.04
14-12-01 8.65 8.65 8.52 12,900 8.60 8.16
14-11-28 8.74 8.74 8.42 10,600 8.65 8.20
Date Open High Low Vol Cls adjCls
14-11-26 8.51 8.60 8.44 3,000 8.44 8.01
14-11-25 8.52 8.56 8.46 4,000 8.56 8.12
14-11-24 8.60 8.76 8.46 14,000 8.55 8.06
14-11-21 8.55 8.60 8.50 9,800 8.57 8.08
14-11-20 8.38 8.63 8.38 7,900 8.62 8.13
14-11-19 8.51 8.51 8.39 6,700 8.47 7.99
14-11-18 8.63 8.63 8.38 4,900 8.54 8.06
14-11-17 8.58 8.96 8.22 13,500 8.64 8.14
14-11-14 8.70 8.97 8.47 37,000 8.51 8.03
Date Open High Low Vol Cls adjCls
14-11-13 8.20 8.38 8.20 16,400 8.30 7.83
14-11-12 8.25 8.25 8.19 7,100 8.20 7.73
14-11-11 8.17 8.20 8.12 32,100 8.14 7.68
14-11-10 7.98 8.19 7.98 24,100 8.10 7.64
14-11-07 8.20 8.21 8.19 4,100 8.20 7.73
14-11-06 8.23 8.23 8.08 10,700 8.12 7.66
14-11-05 8.13 8.13 8.08 700 8.09 7.63
14-11-04 8.10 8.11 8.05 10,200 8.10 7.64
14-11-03 8.07 8.09 8.01 4,600 8.08 7.62
Date Open High Low Vol Cls adjCls
14-10-31 8.20 8.20 8.09 15,900 8.09 7.63
14-10-30 8.05 8.13 8.04 20,600 8.07 7.61
14-10-29 8.14 8.14 8.04 11,000 8.06 7.60
14-10-28 8.01 8.11 8.00 9,000 8.10 7.64
14-10-27 7.84 8.25 7.83 12,800 7.87 7.42
14-10-24 8.07 8.07 7.74 2,400 7.76 7.32
14-10-23 7.74 7.84 7.74 6,800 7.80 7.36
14-10-22 7.79 7.84 7.74 12,100 7.74 7.30
14-10-21 7.75 7.85 7.75 10,900 7.80 7.36
Date Open High Low Vol Cls adjCls
14-10-20 7.87 7.87 7.61 16,300 7.76 7.32
14-10-17 7.95 7.97 7.92 20,500 7.96 7.51
14-10-16 7.74 7.95 7.72 17,200 7.94 7.49
14-10-15 7.57 7.74 7.48 18,000 7.74 7.30
14-10-14 7.57 7.70 7.53 30,300 7.60 7.17
14-10-13 7.69 7.75 7.44 27,500 7.46 7.04
14-10-10 7.91 7.93 7.80 4,400 7.83 7.38
14-10-09 8.09 8.13 7.91 21,900 7.91 7.46
14-10-08 8.03 8.19 8.03 20,100 8.07 7.61
Date Open High Low Vol Cls adjCls
14-10-07 8.01 8.20 8.01 7,800 8.03 7.57
14-10-06 8.20 8.25 8.02 37,000 8.02 7.56
14-10-03 8.05 8.10 7.96 29,800 8.09 7.63
14-10-02 8.02 8.11 8.01 19,400 8.09 7.63
14-10-01 8.10 8.50 7.95 62,200 8.00 7.54
14-09-30 7.98 8.15 7.98 144,800 8.09 7.63
14-09-29 7.98 8.02 7.98 12,300 7.98 7.53
14-09-26 7.99 8.04 7.95 34,400 7.98 7.53
14-09-25 7.85 8.00 7.81 22,500 7.90 7.45
Date Open High Low Vol Cls adjCls
14-09-24 7.99 8.03 7.80 27,900 7.91 7.46
14-09-23 7.95 7.97 7.92 5,200 7.96 7.51
14-09-22 8.00 8.00 7.88 7,400 7.95 7.50
14-09-19 8.02 8.07 7.87 19,100 8.00 7.54
14-09-18 8.00 8.15 7.90 15,000 8.14 7.68
14-09-17 7.95 8.08 7.90 11,400 8.00 7.54
14-09-16 8.00 8.00 7.90 2,200 7.91 7.46
14-09-15 8.14 8.14 7.87 18,700 8.00 7.54
14-09-12 8.10 8.15 8.01 12,600 8.03 7.57
Date Open High Low Vol Cls adjCls
14-09-11 8.08 8.20 8.08 14,300 8.10 7.64
14-09-10 7.99 8.24 7.93 13,600 7.98 7.53
14-09-09 7.94 8.04 7.94 7,300 8.00 7.54
14-09-08 7.87 7.98 7.77 21,800 7.93 7.48
14-09-05 7.70 7.76 7.60 30,400 7.76 7.32
14-09-04 7.36 7.65 7.36 25,200 7.65 7.21
14-09-03 7.33 7.40 7.32 27,300 7.35 6.93
14-09-02 7.32 7.39 7.27 6,500 7.39 6.97
14-08-29 7.20 7.40 7.20 27,200 7.32 6.90
Date Open High Low Vol Cls adjCls
14-08-28 7.20 7.20 7.06 23,000 7.16 6.75
14-08-27 7.14 7.25 7.12 28,600 7.20 6.79
14-08-26 7.10 7.19 7.08 39,700 7.15 6.70
14-08-25 7.14 7.15 7.08 32,800 7.10 6.65
14-08-22 7.12 7.15 7.10 18,100 7.11 6.66
14-08-21 7.10 7.13 7.06 9,600 7.11 6.66
14-08-20 7.12 7.12 7.05 9,300 7.10 6.65
14-08-19 7.25 7.25 7.15 1,900 7.18 6.72
14-08-18 7.15 7.23 7.10 5,300 7.23 6.77
Date Open High Low Vol Cls adjCls
14-08-15 7.17 7.25 7.10 1,200 7.10 6.65
14-08-14 7.17 7.17 7.05 9,100 7.06 6.61
14-08-13 7.00 7.25 7.00 44,100 7.20 6.74
14-08-12 6.98 6.98 6.79 1,500 6.80 6.37
14-08-11 6.80 6.80 6.71 4,900 6.73 6.30
14-08-08 6.70 6.70 6.56 7,500 6.66 6.24
14-08-07 6.72 6.72 6.72 400 6.72 6.29
14-08-06 6.76 6.77 6.71 12,800 6.72 6.29
14-08-05 6.75 6.83 6.75 7,900 6.76 6.33
Date Open High Low Vol Cls adjCls
14-08-04 6.78 6.87 6.76 9,700 6.76 6.33
14-08-01 6.86 6.86 6.78 6,000 6.84 6.41
14-07-31 6.80 6.89 6.80 6,000 6.85 6.41
14-07-30 6.85 6.86 6.81 7,600 6.81 6.38
14-07-29 6.97 6.98 6.90 3,500 6.90 6.46
14-07-28 6.83 6.97 6.83 1,300 6.97 6.52
14-07-25 6.98 6.98 6.81 14,900 6.90 6.46
14-07-24 6.83 6.94 6.83 7,400 6.94 6.50
14-07-23 6.87 6.90 6.83 9,500 6.83 6.40
Date Open High Low Vol Cls adjCls
14-07-22 7.00 7.00 6.85 7,700 6.86 6.42
14-07-21 7.07 7.18 6.95 4,500 6.96 6.52
14-07-18 6.99 7.04 6.95 2,000 6.95 6.51
14-07-17 6.92 7.03 6.92 5,500 7.03 6.58
14-07-16 7.00 7.00 6.91 12,900 6.92 6.48
14-07-15 7.20 7.20 6.90 9,700 7.00 6.56
14-07-14 6.99 7.21 6.99 2,900 7.18 6.72
14-07-11 6.96 7.04 6.90 5,300 6.90 6.46
14-07-10 6.96 7.02 6.96 3,800 6.97 6.53
Date Open High Low Vol Cls adjCls
14-07-09 6.97 7.15 6.85 32,000 6.96 6.52
14-07-08 6.89 6.89 6.75 13,200 6.85 6.41
14-07-07 6.58 6.89 6.55 32,300 6.89 6.45
14-07-03 6.54 6.71 6.54 3,700 6.70 6.27
14-07-02 6.56 6.70 6.56 6,500 6.66 6.24
14-07-01 6.67 6.67 6.53 8,900 6.55 6.13
14-06-30 6.71 6.71 6.57 8,000 6.67 6.25
14-06-27 6.60 6.71 6.50 13,900 6.50 6.09
14-06-26 6.61 6.63 6.61 800 6.62 6.20
Date Open High Low Vol Cls adjCls
14-06-25 6.64 6.65 6.50 2,600 6.53 6.11
14-06-24 6.61 6.65 6.58 5,700 6.65 6.23
14-06-23 6.62 6.64 6.60 2,400 6.64 6.22
14-06-20 6.60 6.64 6.51 5,200 6.51 6.10
14-06-19 6.50 6.60 6.43 3,400 6.60 6.18
14-06-18 6.54 6.54 6.41 8,600 6.50 6.09
14-06-17 6.40 6.66 6.40 8,300 6.66 6.24
14-06-16 6.40 6.46 6.40 2,900 6.46 6.05
14-06-13 6.28 6.45 6.28 24,200 6.37 5.96
Date Open High Low Vol Cls adjCls
14-06-12 6.43 6.43 6.43 900 6.43 6.02
14-06-11 6.34 6.43 6.17 2,400 6.43 6.02
14-06-10 6.24 6.35 6.21 11,500 6.25 5.85
14-06-09 6.21 6.24 6.20 2,300 6.23 5.83
14-06-06 6.18 6.18 6.18 200 6.18 5.79
14-06-05 6.06 6.11 6.06 700 6.11 5.72
14-06-04 6.05 6.06 6.05 1,200 6.06 5.68
14-06-03 6.11 6.12 6.09 4,600 6.10 5.71
14-06-02 6.16 6.24 6.07 11,000 6.20 5.81
Date Open High Low Vol Cls adjCls
14-05-30 6.15 6.16 6.15 3,900 6.16 5.77
14-05-29 6.18 6.20 6.15 1,700 6.20 5.81
14-05-28 6.24 6.24 6.05 7,000 6.15 5.76
14-05-27 6.15 6.20 6.11 8,800 6.15 5.72
14-05-23 6.13 6.26 6.13 3,100 6.26 5.82
14-05-22 5.90 6.12 5.90 9,700 6.12 5.69
14-05-21 5.75 5.86 5.74 69,500 5.83 5.42
14-05-20 5.80 5.80 5.66 21,100 5.75 5.35
14-05-19 5.80 5.80 5.78 10,800 5.80 5.40
Date Open High Low Vol Cls adjCls
14-05-16 5.82 5.84 5.79 30,200 5.80 5.40
14-05-15 6.30 6.38 5.75 94,300 5.82 5.41
14-05-14 6.59 6.64 6.47 21,600 6.63 6.17
14-05-13 6.55 6.69 6.55 6,600 6.64 6.18
14-05-12 6.47 6.47 6.47 700 6.47 6.02
14-05-09 6.62 6.67 6.41 31,200 6.55 6.09
14-05-08 6.67 6.70 6.61 4,200 6.61 6.15
14-05-07 6.60 6.65 6.59 13,800 6.59 6.13
14-05-06 6.75 6.75 6.73 7,600 6.74 6.27
Date Open High Low Vol Cls adjCls
14-05-05 6.72 6.74 6.72 900 6.73 6.26
14-05-02 6.75 6.75 6.60 11,800 6.65 6.19
14-05-01 6.70 6.75 6.70 10,200 6.75 6.28
14-04-30 6.61 6.72 6.61 4,800 6.70 6.23
14-04-29 6.75 6.75 6.75 100 6.75 6.28
14-04-28 6.84 6.84 6.58 7,300 6.75 6.28
14-04-25 6.63 6.63 6.63 0 6.63 6.17
14-04-24 6.75 6.79 6.60 3,300 6.63 6.17
14-04-23 6.58 6.58 6.58 0 6.58 6.12
Date Open High Low Vol Cls adjCls
14-04-22 6.64 6.70 6.58 3,000 6.58 6.12
14-04-21 6.60 6.60 6.57 5,900 6.58 6.12
14-04-17 6.72 6.72 6.72 0 6.72 6.25
14-04-16 6.54 6.72 6.54 800 6.72 6.25
14-04-15 6.84 6.84 6.84 0 6.84 6.36
14-04-14 6.78 6.87 6.71 53,100 6.84 6.36
14-04-11 6.72 6.85 6.65 6,300 6.70 6.23
14-04-10 6.85 6.85 6.10 26,400 6.80 6.33
14-04-09 7.00 7.00 7.00 0 7.00 6.51
Date Open High Low Vol Cls adjCls
14-04-08 7.00 7.00 7.00 0 7.00 6.51
14-04-07 6.98 7.00 6.82 19,900 7.00 6.51
14-04-04 7.00 7.00 6.90 13,300 6.92 6.44
14-04-03 6.75 7.14 6.75 17,900 7.00 6.51
14-04-02 7.09 7.09 7.05 13,000 7.05 6.56
14-04-01 6.89 7.24 6.89 7,800 7.10 6.61
14-03-31 6.91 6.98 6.90 2,800 6.97 6.48
14-03-28 7.04 7.21 6.98 5,300 7.12 6.62
14-03-27 6.85 7.18 6.80 4,300 6.83 6.35
Date Open High Low Vol Cls adjCls
14-03-26 7.15 7.15 6.87 5,000 6.87 6.39
14-03-25 6.83 7.05 6.80 2,400 7.01 6.52
14-03-24 6.88 6.88 6.66 1,800 6.85 6.37
14-03-21 6.98 7.24 6.83 5,000 6.90 6.42
14-03-20 6.97 7.00 6.91 3,500 7.00 6.51
14-03-19 7.24 7.24 6.98 1,300 7.21 6.71
14-03-18 7.25 7.25 7.19 2,300 7.25 6.75
14-03-17 7.00 7.23 6.77 1,600 7.23 6.73
14-03-14 7.25 7.25 6.82 1,800 7.05 6.56
Date Open High Low Vol Cls adjCls
14-03-13 7.28 7.28 7.28 200 7.28 6.77
14-03-12 7.29 7.30 7.24 600 7.24 6.74
14-03-11 7.20 7.25 7.14 5,600 7.25 6.75
14-03-10 7.02 7.20 7.00 3,800 7.18 6.68
14-03-07 7.03 7.03 6.97 4,800 7.00 6.51
14-03-06 6.75 7.15 6.75 54,100 7.09 6.60
14-03-05 7.10 7.10 7.07 700 7.07 6.58
14-03-04 7.15 7.15 7.15 400 7.15 6.65
14-03-03 7.06 7.19 7.06 2,500 7.19 6.65
Date Open High Low Vol Cls adjCls
14-02-28 7.19 7.19 7.19 100 7.19 6.65
14-02-27 7.19 7.20 7.12 3,300 7.19 6.65
14-02-26 7.01 7.20 7.01 400 7.02 6.49
14-02-25 7.17 7.18 7.02 3,300 7.02 6.49
14-02-24 7.01 7.15 7.01 1,600 7.15 6.62
14-02-21 6.83 6.98 6.83 7,900 6.98 6.46
14-02-20 6.90 7.20 6.90 200 7.20 6.66
14-02-19 7.14 7.30 6.88 2,700 6.88 6.36
14-02-18 6.96 7.10 6.96 1,600 7.00 6.48
Date Open High Low Vol Cls adjCls
14-02-14 6.82 7.09 6.82 4,800 6.90 6.38
14-02-13 6.99 7.15 6.84 8,200 6.84 6.33
14-02-12 7.25 7.25 6.96 7,700 6.97 6.45
14-02-11 7.26 7.26 7.26 0 7.26 6.72
14-02-10 7.25 7.26 7.25 300 7.26 6.72
14-02-07 7.22 7.22 7.20 800 7.20 6.66
14-02-06 7.15 7.20 7.15 22,000 7.20 6.66
14-02-05 7.07 7.10 7.07 1,100 7.10 6.57
14-02-04 7.12 7.26 7.01 1,800 7.02 6.49
Date Open High Low Vol Cls adjCls
14-02-03 7.04 7.10 7.02 1,700 7.04 6.51
14-01-31 7.25 7.25 7.25 0 7.25 6.71
14-01-30 7.50 7.50 7.20 14,900 7.25 6.71
14-01-29 7.14 7.14 7.14 1,200 7.14 6.61
14-01-28 7.01 7.17 7.01 1,000 7.16 6.62
14-01-27 7.30 7.31 7.01 22,800 7.06 6.53
14-01-24 7.50 7.50 7.34 7,500 7.40 6.85
14-01-23 7.50 7.60 7.50 11,300 7.60 7.03
14-01-22 7.69 7.70 7.65 9,400 7.70 7.12
Date Open High Low Vol Cls adjCls
14-01-21 7.66 7.90 7.60 13,300 7.70 7.12
14-01-17 7.30 7.55 7.30 5,000 7.35 6.80
14-01-16 7.23 7.34 7.14 20,100 7.30 6.75
14-01-15 7.29 7.30 7.00 32,000 7.21 6.67
14-01-14 7.20 7.27 7.00 11,300 7.14 6.61
14-01-13 7.00 7.30 7.00 19,900 7.20 6.66
14-01-10 7.00 7.19 7.00 15,200 7.09 6.56
14-01-09 7.00 7.04 7.00 2,200 7.04 6.51
14-01-08 7.17 7.27 7.02 6,900 7.05 6.52
Date Open High Low Vol Cls adjCls
14-01-07 7.09 7.20 7.00 40,300 7.18 6.64
14-01-06 7.28 7.28 6.90 56,800 7.17 6.63
14-01-03 7.13 7.35 7.13 13,700 7.17 6.63
14-01-02 7.44 7.44 7.00 12,100 7.15 6.62
13-12-31 7.05 7.30 6.71 11,200 7.27 6.73
13-12-30 7.18 7.18 7.08 2,500 7.17 6.63
13-12-27 7.02 7.08 7.02 3,100 7.08 6.55
13-12-26 6.95 7.25 6.71 10,900 7.22 6.68
13-12-24 7.19 7.19 7.12 800 7.19 6.65
Date Open High Low Vol Cls adjCls
13-12-23 7.34 7.34 7.11 13,000 7.11 6.58
13-12-20 7.27 7.34 6.70 23,000 7.24 6.70
13-12-19 7.30 7.30 6.97 5,600 7.07 6.54
13-12-18 6.75 7.44 6.70 16,600 7.20 6.66
13-12-17 6.84 6.84 6.50 900 6.82 6.31
13-12-16 6.60 6.80 6.60 9,400 6.80 6.29
13-12-13 6.77 6.84 6.57 2,900 6.60 6.11
13-12-12 6.83 6.83 6.63 8,400 6.79 6.28
13-12-11 6.60 6.80 6.20 33,900 6.65 6.15
Date Open High Low Vol Cls adjCls
13-12-10 6.25 6.70 6.22 96,600 6.55 6.06
13-12-09 5.98 6.11 5.98 5,600 6.11 5.65
13-12-06 5.84 5.84 5.84 100 5.84 5.40
13-12-05 6.05 6.05 5.61 500 5.81 5.38
13-12-04 5.94 6.02 5.94 4,800 6.00 5.55
13-12-03 5.60 5.96 5.51 8,600 5.96 5.52
13-12-02 6.00 6.00 5.60 12,500 5.61 5.19
13-11-29 5.64 5.64 5.64 300 5.64 5.22
13-11-27 6.00 6.00 6.00 200 6.00 5.55
Date Open High Low Vol Cls adjCls
13-11-26 6.00 6.00 6.00 300 6.00 5.55
13-11-25 5.99 6.00 5.96 900 6.00 5.51
13-11-22 5.55 5.99 5.55 1,900 5.99 5.51
13-11-21 5.56 5.59 5.55 1,500 5.59 5.14
13-11-20 5.99 5.99 5.84 1,300 5.84 5.37
13-11-19 5.90 5.98 5.90 1,300 5.98 5.50
13-11-18 5.81 5.86 5.73 3,500 5.84 5.37
13-11-15 6.04 6.04 5.50 15,400 5.52 5.07
13-11-14 5.00 6.10 4.97 70,700 6.10 5.61
Date Open High Low Vol Cls adjCls
13-11-13 5.05 5.05 5.05 0 5.05 4.64
13-11-12 5.10 5.10 4.59 4,600 5.05 4.64
13-11-11 5.15 5.15 5.10 10,300 5.10 4.69
13-11-08 5.19 5.25 5.19 700 5.25 4.82
13-11-07 5.16 5.25 5.15 2,600 5.25 4.82
13-11-06 5.25 5.25 5.25 2,200 5.25 4.82
13-11-05 5.18 5.25 5.15 1,900 5.25 4.82
13-11-04 5.19 5.19 5.19 300 5.19 4.77
13-11-01 5.20 5.20 5.20 0 5.20 4.78
Date Open High Low Vol Cls adjCls
13-10-31 5.25 5.25 5.20 6,000 5.20 4.78
13-10-30 5.19 5.25 5.19 400 5.25 4.82
13-10-29 5.23 5.23 5.23 0 5.23 4.81
13-10-28 5.23 5.23 5.22 2,900 5.23 4.81
13-10-25 5.20 5.20 5.17 500 5.18 4.76
13-10-24 5.16 5.21 5.15 900 5.15 4.73
13-10-23 5.23 5.24 5.15 2,000 5.15 4.73
13-10-22 5.25 5.25 5.25 0 5.25 4.82
13-10-21 5.20 5.35 5.15 3,900 5.25 4.82
Date Open High Low Vol Cls adjCls
13-10-18 5.40 5.40 5.20 3,000 5.20 4.78
13-10-17 5.37 5.40 5.25 1,300 5.27 4.84
13-10-16 5.31 5.31 5.31 100 5.31 4.88
13-10-15 5.48 5.48 5.48 100 5.48 5.04
13-10-14 5.47 5.47 5.47 100 5.47 5.03
13-10-11 5.28 5.50 5.28 200 5.50 5.05
13-10-10 5.30 5.43 5.30 5,200 5.31 4.88
13-10-09 5.35 5.35 5.19 1,100 5.25 4.82
13-10-08 5.37 5.37 5.28 800 5.29 4.86
Date Open High Low Vol Cls adjCls
13-10-07 5.35 5.35 5.21 900 5.26 4.83
13-10-04 5.29 5.29 5.29 0 5.29 4.86
13-10-03 5.29 5.29 5.29 0 5.29 4.86
13-10-02 5.28 5.39 5.25 5,300 5.29 4.86
13-10-01 5.22 5.22 5.22 100 5.22 4.80
13-09-30 5.27 5.27 5.27 100 5.27 4.84
13-09-27 5.28 5.28 5.28 0 5.28 4.85
13-09-26 5.20 5.28 5.20 2,700 5.28 4.85
13-09-25 5.20 5.20 5.20 100 5.20 4.78
Date Open High Low Vol Cls adjCls
13-09-24 5.20 5.20 5.20 0 5.20 4.78
13-09-23 5.20 5.20 5.20 100 5.20 4.78
13-09-20 5.15 5.25 5.15 1,200 5.25 4.82
13-09-19 5.10 5.10 5.10 0 5.10 4.69
13-09-18 5.23 5.27 5.10 15,300 5.10 4.69
13-09-17 5.18 5.20 5.18 700 5.20 4.78
13-09-16 5.24 5.24 5.18 800 5.18 4.76
13-09-13 5.15 5.15 5.15 200 5.15 4.73
13-09-12 5.19 5.19 5.19 0 5.19 4.77
Date Open High Low Vol Cls adjCls
13-09-11 5.19 5.19 5.19 0 5.19 4.77
13-09-10 5.24 5.24 5.19 400 5.19 4.77
13-09-09 5.10 5.15 5.10 5,100 5.15 4.73
13-09-06 5.06 5.06 5.06 0 5.06 4.65
13-09-05 5.07 5.07 5.06 200 5.06 4.65
13-09-04 5.04 5.04 5.04 200 5.04 4.63
13-09-03 5.09 5.09 5.09 0 5.09 4.68
13-08-30 5.09 5.09 5.09 0 5.09 4.68
13-08-29 5.09 5.09 5.09 0 5.09 4.68
Date Open High Low Vol Cls adjCls
13-08-28 5.01 5.09 5.01 200 5.09 4.68
13-08-27 5.06 5.08 5.06 500 5.08 4.63
13-08-26 5.29 5.29 5.05 4,300 5.05 4.60
13-08-23 5.29 5.35 5.29 3,300 5.30 4.83
13-08-22 5.28 5.28 5.27 300 5.27 4.81
13-08-21 5.29 5.29 5.29 200 5.29 4.82
13-08-20 5.29 5.29 5.29 500 5.29 4.82
13-08-19 5.16 5.16 5.16 0 5.16 4.70
13-08-16 5.16 5.16 5.16 0 5.16 4.70
Date Open High Low Vol Cls adjCls
13-08-15 5.16 5.16 5.16 200 5.16 4.70
13-08-14 5.16 5.16 5.16 400 5.16 4.70
13-08-13 5.15 5.15 5.15 0 5.15 4.70
13-08-12 5.15 5.15 5.15 100 5.15 4.70
13-08-09 5.15 5.16 5.15 1,500 5.16 4.70
13-08-08 5.15 5.16 5.09 2,800 5.09 4.64
13-08-07 5.17 5.17 5.17 0 5.17 4.71
13-08-06 5.17 5.17 5.17 100 5.17 4.71
13-08-05 5.14 5.14 5.14 0 5.14 4.69
Date Open High Low Vol Cls adjCls
13-08-02 5.17 5.17 5.13 6,600 5.14 4.69
13-08-01 5.15 5.15 5.15 300 5.15 4.70
13-07-31 5.15 5.20 5.15 2,200 5.15 4.70
13-07-30 5.16 5.16 5.15 500 5.15 4.70
13-07-29 5.15 5.15 5.15 100 5.15 4.70
13-07-26 5.27 5.27 5.14 1,700 5.15 4.70
13-07-25 5.18 5.30 5.18 600 5.30 4.83
13-07-24 5.15 5.15 5.15 300 5.15 4.70
13-07-23 5.10 5.10 5.10 100 5.10 4.65
Date Open High Low Vol Cls adjCls
13-07-22 5.08 5.08 5.08 0 5.08 4.63
13-07-19 5.09 5.09 5.08 1,000 5.08 4.63
13-07-18 5.13 5.13 5.11 1,100 5.11 4.66
13-07-17 5.08 5.15 5.08 4,500 5.13 4.68
13-07-16 5.13 5.13 5.13 0 5.13 4.68
13-07-15 5.13 5.13 5.13 0 5.13 4.68
13-07-12 5.13 5.13 5.13 0 5.13 4.68
13-07-11 5.12 5.13 5.12 900 5.13 4.68
13-07-10 5.10 5.10 5.10 0 5.10 4.65
Date Open High Low Vol Cls adjCls
13-07-09 5.08 5.10 5.08 1,400 5.10 4.65
13-07-08 5.10 5.10 5.10 0 5.10 4.65
13-07-05 5.10 5.10 5.10 0 5.10 4.65
13-07-03 5.10 5.10 5.10 0 5.10 4.65
13-07-02 5.10 5.10 5.08 1,000 5.10 4.65
13-07-01 5.20 5.20 5.08 3,600 5.12 4.67
13-06-28 5.22 5.22 5.22 100 5.22 4.76
13-06-27 5.21 5.24 5.20 1,800 5.24 4.78
13-06-26 5.27 5.27 5.27 100 5.27 4.81
Date Open High Low Vol Cls adjCls
13-06-25 5.28 5.28 5.28 100 5.28 4.81
13-06-24 5.30 5.30 5.30 100 5.30 4.83
13-06-21 5.28 5.28 5.28 0 5.28 4.81
13-06-20 5.28 5.28 5.28 0 5.28 4.81
13-06-19 5.28 5.28 5.28 200 5.28 4.81
13-06-18 5.30 5.30 5.30 0 5.30 4.83
13-06-17 5.30 5.30 5.27 1,100 5.30 4.83
13-06-14 5.16 5.16 5.16 900 5.16 4.70
13-06-13 5.15 5.16 5.15 200 5.16 4.70
Date Open High Low Vol Cls adjCls
13-06-12 5.28 5.28 5.28 0 5.28 4.81
13-06-11 5.28 5.28 5.28 100 5.28 4.81
13-06-10 5.11 5.11 5.11 0 5.11 4.66
13-06-07 5.11 5.11 5.11 0 5.11 4.66
13-06-06 5.11 5.11 5.11 0 5.11 4.66
13-06-05 5.11 5.12 5.11 4,700 5.11 4.66
13-06-04 5.14 5.14 5.11 1,300 5.11 4.66
13-06-03 5.17 5.17 5.17 0 5.17 4.71
13-05-31 5.13 5.17 5.13 200 5.17 4.71
Date Open High Low Vol Cls adjCls
13-05-30 5.11 5.11 5.11 100 5.11 4.66
13-05-29 5.13 5.13 5.13 200 5.13 4.68
13-05-28 5.24 5.24 5.24 0 5.24 4.74
13-05-24 5.24 5.30 5.24 3,800 5.24 4.74
13-05-23 5.30 5.30 5.14 1,200 5.18 4.69
13-05-22 5.25 5.35 5.25 4,300 5.27 4.76
13-05-21 5.25 5.25 5.25 900 5.25 4.75
13-05-20 5.25 5.25 5.25 300 5.25 4.75
13-05-17 5.25 5.25 5.25 900 5.25 4.75
Date Open High Low Vol Cls adjCls
13-05-16 5.25 5.25 5.25 400 5.25 4.75
13-05-15 5.31 5.31 5.31 0 5.31 4.80
13-05-14 5.31 5.31 5.31 100 5.31 4.80
13-05-13 5.30 5.30 5.30 100 5.30 4.80
13-05-10 5.29 5.30 5.29 2,000 5.29 4.79
13-05-09 5.28 5.30 5.28 1,200 5.30 4.80
13-05-08 5.24 5.25 5.20 7,900 5.24 4.74
13-05-07 5.24 5.30 5.20 700 5.20 4.71
13-05-06 5.40 5.40 5.38 800 5.40 4.89
Date Open High Low Vol Cls adjCls
13-05-03 5.25 5.45 5.25 2,300 5.40 4.89
13-05-02 5.18 5.29 5.18 2,400 5.20 4.71
13-05-01 5.16 5.16 5.15 2,600 5.15 4.66
13-04-30 5.15 5.20 5.15 800 5.20 4.71
13-04-29 5.26 5.28 5.22 2,500 5.25 4.75
13-04-26 5.18 5.18 5.18 0 5.18 4.69
13-04-25 5.21 5.22 5.18 1,000 5.18 4.69
13-04-24 5.25 5.25 5.15 200 5.15 4.66
13-04-23 5.29 5.29 5.29 0 5.29 4.79
Date Open High Low Vol Cls adjCls
13-04-22 5.14 5.29 5.14 2,400 5.29 4.79
13-04-19 5.25 5.25 5.25 100 5.25 4.75
13-04-18 5.31 5.40 5.30 4,300 5.30 4.80
13-04-17 5.31 5.31 5.30 2,100 5.30 4.80
13-04-16 5.30 5.30 5.30 800 5.30 4.80
13-04-15 5.60 5.60 5.60 0 5.60 5.07
13-04-12 5.60 5.60 5.60 0 5.60 5.07
13-04-11 5.60 5.60 5.60 0 5.60 5.07
13-04-10 5.60 5.65 5.60 300 5.60 5.07
Date Open High Low Vol Cls adjCls
13-04-09 5.13 5.70 5.13 1,400 5.57 5.04
13-04-08 5.64 5.64 5.16 3,300 5.40 4.89
13-04-05 5.71 5.71 5.71 0 5.71 5.17
13-04-04 5.40 5.71 5.40 400 5.71 5.17
13-04-03 5.40 5.40 5.40 300 5.40 4.89
13-04-02 5.65 5.65 5.41 500 5.41 4.89
13-04-01 5.55 5.70 5.54 1,600 5.70 5.16
13-03-28 5.64 5.70 5.64 600 5.70 5.16
13-03-27 5.66 5.66 5.66 200 5.66 5.12
Date Open High Low Vol Cls adjCls
13-03-26 5.70 5.70 5.65 500 5.65 5.11
13-03-25 5.76 5.76 5.68 1,200 5.68 5.14
13-03-22 5.26 5.65 5.26 2,400 5.65 5.11
13-03-21 5.26 5.26 5.26 300 5.26 4.76
13-03-20 5.25 5.25 5.10 800 5.10 4.61
13-03-19 5.25 5.25 5.25 100 5.25 4.75
13-03-18 5.23 5.27 5.10 1,800 5.26 4.76
13-03-15 5.26 5.30 5.26 2,100 5.30 4.79
13-03-14 5.21 5.21 4.93 1,400 5.21 4.71
Date Open High Low Vol Cls adjCls
13-03-13 5.00 5.00 4.99 1,200 4.99 4.52
13-03-12 4.96 5.00 4.96 8,700 5.00 4.52
13-03-11 4.89 4.96 4.87 2,800 4.96 4.49
13-03-08 4.92 4.98 4.92 1,900 4.95 4.48
13-03-07 4.92 4.92 4.92 200 4.92 4.45
13-03-06 4.89 4.89 4.89 100 4.89 4.42
13-03-05 4.94 4.99 4.87 2,200 4.87 4.41
13-03-04 5.11 5.11 4.69 7,500 5.00 4.49
13-03-01 5.00 5.07 5.00 4,100 5.03 4.51
Date Open High Low Vol Cls adjCls
13-02-28 5.18 5.18 5.09 400 5.09 4.57
13-02-27 5.41 5.41 5.05 1,000 5.17 4.64
13-02-26 5.21 5.42 5.21 1,600 5.42 4.87
13-02-25 5.25 5.25 5.15 4,800 5.15 4.62
13-02-22 5.54 5.54 5.51 300 5.51 4.95
13-02-21 5.59 5.59 5.30 6,600 5.30 4.76
13-02-20 5.15 5.52 5.15 10,400 5.35 4.80
13-02-19 5.09 5.18 5.09 500 5.18 4.65
13-02-15 4.99 4.99 4.99 300 4.99 4.48
Date Open High Low Vol Cls adjCls
13-02-14 5.05 5.16 5.05 600 5.16 4.63
13-02-13 5.19 5.19 5.19 0 5.19 4.66
13-02-12 5.19 5.19 5.18 1,700 5.19 4.66
13-02-11 5.18 5.18 5.18 400 5.18 4.65
13-02-08 5.17 5.17 5.17 0 5.17 4.64
13-02-07 5.17 5.17 5.17 500 5.17 4.64
13-02-06 5.18 5.18 5.18 0 5.18 4.65
13-02-05 5.20 5.20 5.18 300 5.18 4.65
13-02-04 5.20 5.20 5.20 700 5.20 4.67
Date Open High Low Vol Cls adjCls
13-02-01 5.10 5.24 5.10 2,100 5.24 4.70
13-01-31 5.10 5.10 5.07 700 5.07 4.55
13-01-30 5.09 5.09 5.08 3,000 5.09 4.57
13-01-29 5.06 5.09 5.06 3,500 5.09 4.57
13-01-28 5.08 5.08 5.08 1,600 5.08 4.56
13-01-25 5.06 5.09 5.06 5,100 5.07 4.55
13-01-24 5.01 5.10 5.01 12,200 5.01 4.50
13-01-23 4.91 5.00 4.91 800 5.00 4.49
13-01-22 5.00 5.00 5.00 0 5.00 4.49
Date Open High Low Vol Cls adjCls
13-01-18 5.00 5.00 4.99 500 5.00 4.49
13-01-17 5.00 5.00 5.00 3,200 5.00 4.49
13-01-16 5.02 5.02 5.02 0 5.02 4.51
13-01-15 4.93 5.05 4.93 7,100 5.02 4.51
13-01-14 4.91 4.91 4.90 200 4.90 4.40
13-01-11 4.98 4.98 4.98 0 4.98 4.47
13-01-10 4.95 4.98 4.95 600 4.98 4.47
13-01-09 5.00 5.00 4.95 800 4.95 4.44
13-01-08 4.98 5.00 4.93 2,600 4.96 4.45
Date Open High Low Vol Cls adjCls
13-01-07 4.94 4.99 4.85 1,600 4.99 4.48
13-01-04 4.93 4.93 4.81 600 4.83 4.34
13-01-03 4.92 4.92 4.92 300 4.92 4.41
13-01-02 4.87 4.91 4.82 1,100 4.84 4.34
12-12-31 4.82 4.87 4.82 1,600 4.87 4.37
12-12-28 4.92 4.92 4.82 3,200 4.85 4.35
12-12-27 4.89 4.99 4.89 2,700 4.92 4.42
12-12-26 4.84 4.84 4.84 0 4.84 4.34
12-12-24 4.90 4.90 4.83 3,000 4.84 4.34
Date Open High Low Vol Cls adjCls
12-12-21 4.79 4.79 4.79 0 4.79 4.30
12-12-20 4.98 4.98 4.78 2,300 4.79 4.30
12-12-19 4.75 5.00 4.75 11,300 4.99 4.48
12-12-18 4.62 4.62 4.54 10,000 4.61 4.14
12-12-17 4.67 4.71 4.67 400 4.71 4.23
12-12-14 4.84 4.84 4.50 7,700 4.71 4.23
12-12-13 4.74 4.81 4.50 13,100 4.77 4.28
12-12-12 4.80 4.81 4.74 4,300 4.74 4.25
12-12-11 4.89 4.90 4.76 2,900 4.76 4.27
Date Open High Low Vol Cls adjCls
12-12-10 5.16 5.16 4.89 1,500 4.90 4.40
12-12-07 4.83 4.92 4.81 2,100 4.82 4.33
12-12-06 4.81 4.81 4.81 0 4.81 4.32
12-12-05 4.80 4.81 4.79 400 4.81 4.32
12-12-04 4.92 4.94 4.92 700 4.94 4.43
12-12-03 4.82 5.02 4.82 2,800 4.86 4.36
12-11-30 4.91 4.91 4.84 1,000 4.84 4.34
12-11-29 4.99 5.07 4.83 5,100 4.84 4.34
12-11-28 4.97 4.97 4.96 300 4.96 4.45
Date Open High Low Vol Cls adjCls
12-11-27 5.00 5.00 5.00 200 5.00 4.45
12-11-26 4.87 4.90 4.80 3,500 4.90 4.36
12-11-23 4.76 5.00 4.69 4,700 5.00 4.45
12-11-21 4.84 4.89 4.81 4,800 4.81 4.28
12-11-20 4.87 5.12 4.87 900 5.12 4.56
12-11-19 4.88 5.03 4.87 2,400 4.95 4.41
12-11-16 4.75 4.91 4.75 1,000 4.91 4.37
12-11-15 4.91 4.91 4.91 0 4.91 4.37
12-11-14 4.80 5.24 4.80 1,300 4.91 4.37
Date Open High Low Vol Cls adjCls
12-11-13 4.98 4.98 4.98 100 4.98 4.43
12-11-12 4.97 5.25 4.56 12,800 4.99 4.44
12-11-09 4.99 5.00 4.99 700 5.00 4.45
12-11-08 4.77 4.98 4.77 2,500 4.98 4.43
12-11-07 4.58 4.94 4.54 5,800 4.85 4.32
12-11-06 4.58 4.58 4.58 100 4.58 4.08
12-11-05 4.57 4.60 4.55 3,500 4.56 4.06
12-11-02 4.56 4.56 4.56 900 4.56 4.06
12-11-01 4.64 4.88 4.54 5,200 4.63 4.12
Date Open High Low Vol Cls adjCls
12-10-31 4.94 4.94 4.70 8,600 4.70 4.18
12-10-26 5.00 5.00 4.85 2,900 4.90 4.36
12-10-25 5.03 5.05 5.03 3,700 5.03 4.48
12-10-24 5.26 5.39 5.07 7,700 5.09 4.53
12-10-23 5.54 5.54 5.12 19,100 5.15 4.59
12-10-22 5.54 5.54 5.54 200 5.54 4.93
12-10-19 5.56 5.56 5.26 6,000 5.54 4.93
12-10-18 5.53 5.66 5.53 700 5.66 5.04
12-10-17 5.26 5.70 5.26 2,000 5.65 5.03
Date Open High Low Vol Cls adjCls
12-10-16 5.50 5.50 5.50 0 5.50 4.90
12-10-15 5.70 5.70 5.14 7,300 5.50 4.90
12-10-12 5.18 5.72 5.14 600 5.71 5.09
12-10-11 5.23 5.56 5.23 4,600 5.40 4.81
12-10-10 5.48 5.49 5.46 1,000 5.46 4.86
12-10-09 5.02 5.28 4.99 1,000 5.28 4.70
12-10-08 5.50 5.50 5.35 400 5.35 4.76
12-10-05 5.07 5.50 5.07 2,800 5.48 4.88
12-10-04 5.50 5.81 4.81 8,300 5.47 4.87
Date Open High Low Vol Cls adjCls
12-10-03 5.70 5.85 5.63 5,100 5.64 5.02
12-10-02 5.05 6.24 5.05 7,000 5.74 5.11
12-10-01 5.11 5.11 4.95 1,000 4.95 4.41
12-09-28 4.98 5.09 4.98 500 5.09 4.53
12-09-27 5.15 5.15 5.00 5,500 5.00 4.45
12-09-26 4.99 4.99 4.98 3,500 4.98 4.43
12-09-25 5.00 5.14 4.98 2,700 5.08 4.52
12-09-24 4.95 5.00 4.95 11,200 4.96 4.42
12-09-21 4.96 4.96 4.95 3,200 4.95 4.41
Date Open High Low Vol Cls adjCls
12-09-20 4.93 4.93 4.93 0 4.93 4.39
12-09-19 4.90 4.99 4.90 5,000 4.93 4.39
12-09-18 4.85 4.88 4.85 600 4.88 4.35
12-09-17 4.76 4.86 4.75 400 4.86 4.33
12-09-14 4.74 4.88 4.74 5,800 4.82 4.29
12-09-13 4.73 4.90 4.73 1,100 4.75 4.23
12-09-12 4.80 4.80 4.74 700 4.74 4.22
12-09-11 4.74 4.82 4.74 900 4.82 4.29
12-09-10 4.74 4.74 4.72 500 4.72 4.20
Date Open High Low Vol Cls adjCls
12-09-07 4.71 4.76 4.70 3,600 4.72 4.20
12-09-06 4.78 4.78 4.77 2,100 4.77 4.25
12-09-05 4.51 4.78 4.51 12,000 4.70 4.18
12-09-04 4.77 4.80 4.71 4,700 4.78 4.25
12-08-31 4.82 4.95 4.82 1,000 4.95 4.41
12-08-30 4.95 4.95 4.75 7,900 4.75 4.23
12-08-29 4.88 5.00 4.84 18,000 4.98 4.43
12-08-28 4.92 5.00 4.92 400 5.00 4.42
12-08-27 4.93 4.93 4.90 2,100 4.92 4.35
Date Open High Low Vol Cls adjCls
12-08-24 5.00 5.00 4.99 5,100 5.00 4.42
12-08-23 4.92 5.20 4.90 10,200 4.97 4.39
12-08-22 5.00 5.00 4.98 9,000 5.00 4.41
12-08-21 4.88 4.90 4.88 3,100 4.90 4.33
12-08-20 4.98 4.98 4.75 4,600 4.91 4.34
12-08-17 5.25 5.75 4.75 26,300 4.99 4.41
12-08-16 5.00 5.30 4.95 6,100 5.20 4.59
12-08-15 5.40 5.77 4.64 26,200 4.98 4.40
12-08-14 5.69 6.25 5.69 5,700 5.78 5.11
Date Open High Low Vol Cls adjCls
12-08-13 5.41 6.00 5.41 11,500 5.98 5.28
12-08-10 6.20 6.24 5.76 4,300 6.20 5.48
12-08-09 5.54 6.23 5.54 9,000 6.20 5.48
12-08-08 6.25 6.25 6.25 300 6.25 5.52
12-08-07 6.04 6.20 6.00 700 6.20 5.48
12-08-06 6.04 6.31 5.75 3,100 6.31 5.57
12-08-03 6.37 6.60 5.54 10,900 6.27 5.54
12-08-02 6.27 6.65 6.27 5,800 6.65 5.87
12-08-01 6.29 6.29 6.26 1,700 6.28 5.55
Date Open High Low Vol Cls adjCls
12-07-31 6.50 6.50 5.85 4,800 6.30 5.56
12-07-30 6.42 6.50 5.70 7,700 6.50 5.74
12-07-27 6.45 6.85 6.00 2,900 6.26 5.53
12-07-26 5.87 6.40 5.87 5,100 6.40 5.65
12-07-25 5.95 5.95 5.95 0 5.95 5.26
12-07-24 5.95 5.95 5.95 800 5.95 5.26
12-07-23 6.01 6.01 5.66 2,300 5.90 5.21
12-07-20 5.95 5.95 5.95 400 5.95 5.25
12-07-19 5.75 5.75 5.75 600 5.75 5.08
Date Open High Low Vol Cls adjCls
12-07-18 5.75 5.76 5.74 2,500 5.74 5.07
12-07-17 5.75 5.75 5.66 600 5.66 5.00
12-07-16 5.55 5.76 5.55 2,500 5.76 5.09
12-07-13 5.55 5.75 5.55 4,300 5.75 5.08
12-07-12 5.61 5.61 5.55 900 5.55 4.90
12-07-11 5.61 5.94 5.61 800 5.94 5.25
12-07-10 5.77 5.77 5.70 1,900 5.70 5.03
12-07-09 6.11 6.11 5.76 4,400 6.10 5.39
12-07-06 6.09 6.09 6.00 5,900 6.07 5.36
Date Open High Low Vol Cls adjCls
12-07-05 5.75 6.14 5.71 9,400 6.04 5.34
12-07-03 6.15 6.15 6.00 2,300 6.14 5.42
12-07-02 5.29 6.95 5.25 47,700 6.15 5.43
12-06-29 5.23 5.24 5.05 600 5.24 4.62
12-06-28 5.17 5.23 4.90 1,000 5.14 4.54
12-06-27 5.18 5.25 5.13 3,700 5.25 4.64
12-06-26 4.90 5.22 4.90 2,000 5.18 4.58
12-06-25 4.90 4.90 4.90 2,300 4.90 4.33
12-06-22 4.90 4.90 4.90 0 4.90 4.33
Date Open High Low Vol Cls adjCls
12-06-21 4.88 4.90 4.80 4,500 4.90 4.33
12-06-20 4.85 5.21 4.55 6,500 5.00 4.42
12-06-19 4.89 4.97 4.85 4,000 4.85 4.28
12-06-18 5.16 5.23 4.89 2,300 5.05 4.46
12-06-15 5.03 5.25 5.03 1,500 5.19 4.58
12-06-14 5.04 5.24 4.92 800 5.20 4.60
12-06-13 5.12 5.12 4.88 1,500 4.88 4.31
12-06-12 5.00 5.12 5.00 1,500 5.12 4.52
12-06-11 5.12 5.12 4.90 1,600 5.10 4.50
Date Open High Low Vol Cls adjCls
12-06-08 5.23 5.23 4.85 4,800 5.12 4.53
12-06-07 5.25 5.25 5.25 200 5.25 4.64
12-06-06 4.85 5.23 4.84 1,100 5.22 4.61
12-06-05 5.38 5.38 5.38 500 5.38 4.75
12-06-04 5.12 5.55 5.10 3,300 5.22 4.61
12-06-01 5.13 5.13 5.10 2,700 5.10 4.50
12-05-31 5.21 5.44 4.82 2,300 4.82 4.26
12-05-30 5.24 5.24 4.62 4,200 5.20 4.59
12-05-29 4.90 6.13 4.51 21,900 4.93 4.35
Date Open High Low Vol Cls adjCls
12-05-25 4.43 4.45 4.31 2,800 4.45 3.90
12-05-24 4.31 4.45 4.31 9,300 4.40 3.86
12-05-23 4.39 4.39 4.25 7,700 4.30 3.77
12-05-22 4.49 4.50 4.30 5,600 4.33 3.80
12-05-21 4.73 4.74 4.34 6,300 4.49 3.93
12-05-18 4.73 5.00 4.25 21,000 4.32 3.79
12-05-17 4.00 5.00 3.81 18,600 4.51 3.96
12-05-16 3.74 3.74 3.74 0 3.74 3.28
12-05-15 3.67 3.74 3.66 4,300 3.74 3.28
Date Open High Low Vol Cls adjCls
12-05-14 3.88 3.88 3.88 0 3.88 3.40
12-05-11 3.88 3.88 3.88 0 3.88 3.40
12-05-10 3.88 3.88 3.88 0 3.88 3.40
12-05-09 3.85 3.88 3.80 400 3.88 3.40
12-05-08 3.76 3.79 3.76 1,500 3.79 3.33
12-05-07 3.81 3.81 3.50 5,300 3.58 3.14
12-05-04 3.89 3.96 3.61 1,600 3.61 3.17
12-05-03 3.83 4.20 3.75 3,300 3.75 3.29
12-05-02 3.83 4.05 3.83 7,300 3.91 3.43
Date Open High Low Vol Cls adjCls
12-05-01 3.81 3.83 3.62 1,200 3.83 3.36
12-04-30 3.76 3.90 3.75 3,800 3.90 3.42
12-04-27 3.65 3.77 3.65 29,500 3.75 3.29
12-04-26 3.60 3.60 3.60 300 3.60 3.16
12-04-25 3.62 3.63 3.48 2,300 3.63 3.18
12-04-24 3.65 3.65 3.65 0 3.65 3.20
12-04-23 3.65 3.65 3.60 3,300 3.65 3.20
12-04-20 3.65 3.65 3.62 2,000 3.65 3.20
12-04-19 3.30 3.44 3.29 4,500 3.43 3.01
Date Open High Low Vol Cls adjCls
12-04-18 3.50 3.70 3.29 12,600 3.29 2.89
12-04-17 3.63 3.63 3.40 2,300 3.61 3.17
12-04-16 3.62 3.64 3.40 8,900 3.61 3.17
12-04-13 3.64 3.64 3.60 2,000 3.64 3.19
12-04-12 3.65 3.65 3.65 100 3.65 3.20
12-04-11 3.65 3.65 3.65 100 3.65 3.20
12-04-10 3.70 3.70 3.38 3,100 3.57 3.13
12-04-09 3.48 3.75 3.29 12,100 3.72 3.26
12-04-05 3.40 3.65 3.40 10,400 3.65 3.20
Date Open High Low Vol Cls adjCls
12-04-04 3.41 3.50 3.34 13,600 3.41 2.99
12-04-03 3.30 3.42 3.18 9,400 3.42 3.00
12-04-02 3.25 3.32 3.21 19,400 3.30 2.90
12-03-30 3.42 3.50 2.98 187,100 3.18 2.79
12-03-29 3.40 3.40 3.40 0 3.40 2.98
12-03-28 3.40 3.40 3.40 1,200 3.40 2.98
12-03-27 3.40 3.40 3.40 0 3.40 2.98
12-03-26 3.40 3.40 3.40 200 3.40 2.98
12-03-23 3.42 3.42 3.42 1,000 3.42 3.00
Date Open High Low Vol Cls adjCls
12-03-22 3.42 3.42 3.42 200 3.42 3.00
12-03-21 3.42 3.42 3.40 2,600 3.40 2.98
12-03-20 3.41 3.41 3.41 100 3.41 2.99
12-03-19 3.42 3.45 3.40 2,800 3.40 2.98
12-03-16 3.40 3.42 3.40 3,500 3.42 3.00
12-03-15 3.41 3.41 3.41 0 3.41 2.99
12-03-14 3.37 3.42 3.37 3,000 3.41 2.99
12-03-13 3.31 3.31 3.30 1,300 3.30 2.90
12-03-12 3.42 3.42 3.25 1,600 3.25 2.85
Date Open High Low Vol Cls adjCls
12-03-09 3.25 3.41 3.25 3,500 3.41 2.99
12-03-08 3.23 3.25 3.23 1,500 3.25 2.85
12-03-07 3.10 3.25 3.10 1,100 3.25 2.85
12-03-06 3.21 3.21 3.21 0 3.21 2.82
12-03-05 3.21 3.21 3.21 100 3.21 2.82
12-03-02 3.24 3.25 3.22 2,200 3.25 2.85
12-03-01 3.23 3.23 3.23 0 3.23 2.83
12-02-29 3.23 3.24 3.21 2,700 3.23 2.83
12-02-28 3.23 3.23 3.23 400 3.23 2.83
Date Open High Low Vol Cls adjCls
12-02-27 3.25 3.25 3.25 200 3.25 2.85
12-02-24 3.35 3.35 3.26 7,900 3.26 2.83
12-02-23 3.35 3.40 3.35 300 3.40 2.96
12-02-22 3.41 3.41 3.41 100 3.41 2.96
12-02-21 3.26 3.26 3.26 0 3.26 2.83
12-02-17 3.26 3.26 3.26 100 3.26 2.83
12-02-16 3.36 3.41 3.25 700 3.25 2.83
12-02-15 3.39 3.39 3.39 0 3.39 2.95
12-02-14 3.25 3.39 3.25 6,400 3.39 2.95
Date Open High Low Vol Cls adjCls
12-02-13 3.25 3.25 3.25 0 3.25 2.83
12-02-10 3.26 3.26 3.25 1,100 3.25 2.83
12-02-09 3.21 3.21 3.21 0 3.21 2.79
12-02-08 3.35 3.37 3.21 1,900 3.21 2.79
12-02-07 3.31 3.35 3.21 900 3.21 2.79
12-02-06 3.32 3.32 3.30 900 3.30 2.87
12-02-03 3.35 3.35 3.35 0 3.35 2.91
12-02-02 3.35 3.35 3.35 100 3.35 2.91
12-02-01 3.25 3.25 3.20 1,100 3.20 2.78
Date Open High Low Vol Cls adjCls
12-01-31 3.24 3.49 3.24 500 3.49 3.03
12-01-30 3.47 3.47 3.47 1,000 3.47 3.02
12-01-27 3.20 3.20 3.20 0 3.20 2.78
12-01-26 3.23 3.50 3.20 2,100 3.20 2.78
12-01-25 3.48 3.48 3.10 3,200 3.10 2.69
12-01-24 3.45 3.45 3.45 0 3.45 3.00
12-01-23 3.47 3.47 3.45 300 3.45 3.00
12-01-20 3.75 3.75 3.75 200 3.75 3.26
12-01-19 3.70 3.72 3.70 300 3.72 3.23
Date Open High Low Vol Cls adjCls
12-01-18 3.70 3.70 3.65 4,200 3.70 3.22
12-01-17 3.38 3.65 3.38 5,200 3.60 3.13
12-01-13 3.18 3.36 3.18 500 3.34 2.90
12-01-12 3.47 3.47 3.47 0 3.47 3.02
12-01-11 3.50 3.56 3.31 14,400 3.47 3.02
12-01-10 3.30 3.30 3.14 600 3.14 2.73
12-01-09 3.26 3.26 3.26 0 3.26 2.83
12-01-06 3.23 3.33 3.20 3,100 3.26 2.83
12-01-05 3.39 3.39 3.39 0 3.39 2.95
Date Open High Low Vol Cls adjCls
12-01-04 3.39 3.39 3.39 0 3.39 2.95
12-01-03 3.60 3.60 3.39 400 3.39 2.95
11-12-30 3.31 3.59 3.31 800 3.59 3.12
11-12-29 3.40 3.50 3.33 900 3.46 3.01
11-12-28 3.58 3.58 3.10 7,100 3.10 2.69
11-12-27 3.26 3.59 3.26 5,700 3.50 3.04
11-12-23 3.39 3.52 3.25 2,700 3.52 3.06
11-12-22 3.33 3.50 3.27 13,800 3.50 3.04
11-12-21 3.28 3.30 3.25 600 3.30 2.87
Date Open High Low Vol Cls adjCls
11-12-20 3.29 3.32 3.12 10,400 3.15 2.74
11-12-19 3.20 3.33 3.14 8,600 3.14 2.73
11-12-16 3.20 3.20 3.19 1,800 3.20 2.78
11-12-15 3.15 3.15 3.15 0 3.15 2.74
11-12-14 3.15 3.15 3.15 1,000 3.15 2.74
11-12-13 3.20 3.20 3.20 0 3.20 2.78
11-12-12 3.20 3.20 3.20 0 3.20 2.78
11-12-09 3.20 3.20 3.20 500 3.20 2.78
11-12-08 3.20 3.20 3.20 500 3.20 2.78
Date Open High Low Vol Cls adjCls
11-12-07 3.11 3.20 3.11 600 3.20 2.78
11-12-06 3.20 3.20 3.20 200 3.20 2.78
11-12-05 3.08 3.08 3.08 1,200 3.08 2.68
11-12-02 3.20 3.20 3.19 700 3.19 2.77
11-12-01 3.08 3.08 3.08 200 3.08 2.68
11-11-30 3.08 3.08 3.08 100 3.08 2.68
11-11-29 3.08 3.08 3.08 0 3.08 2.68
11-11-28 3.08 3.08 3.08 0 3.08 2.68
11-11-25 3.08 3.08 3.08 0 3.08 2.65
Date Open High Low Vol Cls adjCls
11-11-23 3.08 3.08 3.08 1,500 3.08 2.65
11-11-22 3.07 3.07 3.07 0 3.07 2.64
11-11-21 3.07 3.07 3.07 200 3.07 2.64
11-11-18 3.08 3.10 3.07 400 3.10 2.67
11-11-17 3.15 3.15 3.15 0 3.15 2.71
11-11-16 3.15 3.15 3.15 0 3.15 2.71
11-11-15 3.15 3.15 3.15 200 3.15 2.71
11-11-14 3.08 3.13 3.08 400 3.13 2.69
11-11-11 3.20 3.20 3.20 0 3.20 2.75
Date Open High Low Vol Cls adjCls
11-11-10 3.20 3.20 3.20 100 3.20 2.75
11-11-09 3.20 3.20 3.20 200 3.20 2.75
11-11-08 3.15 3.20 3.15 1,500 3.20 2.75
11-11-07 3.20 3.20 3.20 0 3.20 2.75
11-11-04 3.15 3.20 3.15 900 3.20 2.75
11-11-03 3.20 3.20 3.20 0 3.20 2.75
11-11-02 3.20 3.20 3.20 0 3.20 2.75
11-11-01 3.20 3.20 3.18 1,000 3.20 2.75
11-10-31 3.13 3.13 3.12 2,000 3.12 2.69
Date Open High Low Vol Cls adjCls
11-10-28 3.14 3.14 3.14 0 3.14 2.70
11-10-27 3.10 3.14 3.07 400 3.14 2.70
11-10-26 3.12 3.12 2.97 4,400 3.12 2.68
11-10-25 3.12 3.12 3.12 0 3.12 2.69
11-10-24 3.12 3.12 3.12 500 3.12 2.69
11-10-21 3.12 3.12 3.12 0 3.12 2.69
11-10-20 3.12 3.12 3.12 100 3.12 2.69
11-10-19 3.12 3.12 3.12 0 3.12 2.69
11-10-18 3.12 3.12 3.12 200 3.12 2.69
Date Open High Low Vol Cls adjCls
11-10-17 3.41 3.41 3.11 1,400 3.15 2.71
11-10-14 3.43 3.44 3.41 500 3.44 2.96
11-10-13 3.19 3.19 3.19 0 3.19 2.75
11-10-12 3.19 3.19 3.19 0 3.19 2.75
11-10-11 3.19 3.19 3.19 0 3.19 2.75
11-10-10 3.19 3.19 3.19 0 3.19 2.75
11-10-07 3.19 3.19 3.19 0 3.19 2.75
11-10-06 3.19 3.19 3.19 100 3.19 2.75
11-10-05 3.15 3.15 3.15 0 3.15 2.71
Date Open High Low Vol Cls adjCls
11-10-04 3.11 3.15 3.11 200 3.15 2.71
11-10-03 3.51 3.53 3.36 700 3.36 2.89
11-09-30 3.54 3.54 3.41 900 3.48 3.00
11-09-29 3.51 3.54 3.51 500 3.54 3.05
11-09-28 3.41 3.41 3.41 0 3.41 2.94
11-09-27 3.44 3.57 3.41 700 3.41 2.94
11-09-26 3.13 3.18 3.13 1,300 3.15 2.71
11-09-23 3.49 3.49 3.49 0 3.49 3.00
11-09-22 3.13 3.49 3.13 700 3.49 3.00
Date Open High Low Vol Cls adjCls
11-09-21 3.18 3.20 3.12 7,200 3.13 2.69
11-09-20 3.60 3.60 3.60 0 3.60 3.10
11-09-19 3.45 3.68 3.25 2,000 3.60 3.10
11-09-16 3.17 3.68 3.15 4,700 3.55 3.06
11-09-15 3.10 3.10 3.10 0 3.10 2.67
11-09-14 3.10 3.10 3.10 0 3.10 2.67
11-09-13 3.10 3.10 3.10 0 3.10 2.67
11-09-12 3.10 3.10 3.10 0 3.10 2.67
11-09-09 3.10 3.10 3.10 0 3.10 2.67
Date Open High Low Vol Cls adjCls
11-09-08 3.10 3.10 3.10 0 3.10 2.67
11-09-07 3.10 3.10 3.10 0 3.10 2.67
11-09-06 3.10 3.10 3.10 0 3.10 2.67
11-09-02 3.10 3.10 3.10 0 3.10 2.67
11-09-01 3.10 3.10 3.10 0 3.10 2.67
11-08-31 3.10 3.10 3.10 400 3.10 2.67
11-08-30 3.10 3.10 3.10 0 3.10 2.67
11-08-29 3.10 3.10 3.10 0 3.10 2.67
11-08-26 3.05 3.16 3.02 1,000 3.10 2.67
Date Open High Low Vol Cls adjCls
11-08-25 3.64 3.64 3.55 1,100 3.55 3.03
11-08-24 3.14 3.14 3.07 1,200 3.12 2.66
11-08-23 3.14 3.15 3.14 3,100 3.15 2.69
11-08-22 3.05 3.05 3.05 0 3.05 2.60
11-08-19 3.15 3.15 3.00 3,200 3.05 2.60
11-08-18 3.00 3.15 2.99 2,200 3.15 2.69
11-08-17 3.14 3.15 2.80 5,400 3.15 2.69
11-08-16 3.05 3.05 3.00 3,000 3.05 2.60
11-08-15 3.43 3.61 2.59 3,800 3.06 2.61
Date Open High Low Vol Cls adjCls
11-08-12 3.37 3.40 3.15 6,000 3.40 2.90
11-08-11 2.80 3.15 2.80 3,700 3.05 2.60
11-08-10 2.75 2.75 2.75 0 2.75 2.35
11-08-09 2.75 2.75 2.75 0 2.75 2.35
11-08-08 2.75 2.75 2.75 0 2.75 2.35
11-08-05 2.88 3.00 2.75 1,000 2.75 2.35
11-08-04 2.81 3.00 2.47 4,500 3.00 2.56
11-08-03 2.80 2.80 2.80 0 2.80 2.39
11-08-02 2.80 2.80 2.80 0 2.80 2.39
Date Open High Low Vol Cls adjCls
11-08-01 2.82 2.82 2.80 800 2.80 2.39
11-07-29 2.76 2.76 2.76 0 2.76 2.36
11-07-28 2.76 2.76 2.76 400 2.76 2.36
11-07-27 2.89 2.89 2.89 0 2.89 2.47
11-07-26 2.88 2.89 2.88 200 2.89 2.47
11-07-25 2.93 2.93 2.93 0 2.93 2.50
11-07-22 2.80 2.99 2.75 4,700 2.93 2.50
11-07-21 2.81 2.81 2.80 400 2.80 2.39
11-07-20 2.93 2.93 2.93 0 2.93 2.50
Date Open High Low Vol Cls adjCls
11-07-19 2.94 2.99 2.93 1,400 2.93 2.50
11-07-18 2.97 2.99 2.94 400 2.94 2.51
11-07-15 2.76 2.92 2.75 600 2.92 2.49
11-07-14 3.04 3.04 3.04 0 3.04 2.59
11-07-13 3.08 3.08 3.04 200 3.04 2.59
11-07-12 2.76 2.76 2.76 0 2.76 2.36
11-07-11 2.93 2.93 2.76 700 2.76 2.36
11-07-08 2.92 2.92 2.92 0 2.92 2.49
11-07-07 2.86 2.92 2.84 1,000 2.92 2.49
Date Open High Low Vol Cls adjCls
11-07-06 2.94 3.45 2.94 7,400 3.02 2.58
11-07-05 2.95 3.13 2.80 7,700 2.96 2.53
11-07-01 3.00 3.00 2.95 500 2.95 2.52
11-06-30 2.96 2.99 2.96 1,300 2.99 2.55
11-06-29 2.97 2.97 2.97 0 2.97 2.53
11-06-28 2.82 2.97 2.82 300 2.97 2.53
11-06-27 2.96 2.96 2.96 100 2.96 2.53
11-06-24 2.94 3.16 2.93 3,300 2.94 2.51
11-06-23 3.02 3.12 2.82 5,200 2.93 2.50
Date Open High Low Vol Cls adjCls
11-06-22 3.70 3.70 3.01 2,200 3.12 2.66
11-06-21 3.06 3.28 3.01 1,400 3.13 2.67
11-06-20 3.33 3.33 3.33 0 3.33 2.84
11-06-17 3.81 3.81 3.08 700 3.33 2.84
11-06-16 3.11 3.11 3.11 0 3.11 2.65
11-06-15 3.12 3.12 3.11 500 3.11 2.65
11-06-14 3.31 3.35 3.00 7,400 3.09 2.64
11-06-13 3.34 3.40 3.00 15,100 3.30 2.82
11-06-10 3.31 3.56 3.30 7,400 3.32 2.83
Date Open High Low Vol Cls adjCls
11-06-09 3.31 3.49 3.30 3,300 3.35 2.86
11-06-08 3.32 3.32 3.30 3,400 3.30 2.82
11-06-07 3.36 3.36 3.30 2,000 3.30 2.82
11-06-06 3.50 3.62 3.37 5,500 3.37 2.88
11-06-03 3.30 3.84 3.25 4,700 3.84 3.28
11-06-02 3.35 3.45 3.32 2,500 3.32 2.83
11-06-01 3.49 3.72 3.31 2,500 3.31 2.83
11-05-31 3.28 3.34 3.28 1,700 3.32 2.83
11-05-27 3.32 3.33 3.30 6,100 3.30 2.82
Date Open High Low Vol Cls adjCls
11-05-26 3.29 3.30 3.27 800 3.30 2.82
11-05-25 3.27 3.27 3.27 0 3.27 2.79
11-05-24 3.29 3.29 3.25 2,300 3.27 2.79
11-05-23 3.46 3.46 3.46 0 3.46 2.95
11-05-20 3.46 3.46 3.46 0 3.46 2.95
11-05-19 3.30 3.47 3.30 500 3.46 2.95
11-05-18 3.30 3.30 3.30 0 3.30 2.82
11-05-17 3.30 3.30 3.30 0 3.30 2.82
11-05-16 3.30 3.30 3.30 0 3.30 2.82
Date Open High Low Vol Cls adjCls
11-05-13 3.30 3.30 3.26 1,400 3.30 2.82
11-05-12 3.30 3.30 3.30 0 3.30 2.82
11-05-11 3.30 3.30 3.30 200 3.30 2.82
11-05-10 3.30 3.30 3.30 0 3.30 2.82
11-05-09 3.31 3.31 3.30 400 3.30 2.82
11-05-06 3.50 3.50 3.50 200 3.50 2.99
11-05-05 3.23 3.30 3.22 1,700 3.30 2.82
11-05-04 3.60 3.60 3.60 0 3.60 3.07
11-05-03 3.60 3.60 3.60 0 3.60 3.07
Date Open High Low Vol Cls adjCls
11-05-02 3.34 3.60 3.34 400 3.60 3.07
11-04-29 3.66 3.66 3.66 0 3.66 3.12
11-04-28 3.66 3.66 3.66 200 3.66 3.12
11-04-27 3.48 3.48 3.48 200 3.48 2.97
11-04-26 3.48 3.48 3.48 0 3.48 2.97
11-04-25 3.51 3.74 3.48 600 3.48 2.97
11-04-21 3.31 3.58 3.31 3,300 3.51 3.00
11-04-20 3.52 3.86 3.52 600 3.65 3.12
11-04-19 3.45 3.45 3.45 0 3.45 2.94
Date Open High Low Vol Cls adjCls
11-04-18 3.51 3.51 3.45 900 3.45 2.94
11-04-15 3.45 3.88 3.45 1,000 3.87 3.30
11-04-14 3.38 3.39 3.38 4,500 3.39 2.89
11-04-13 3.29 3.40 3.14 800 3.40 2.90
11-04-12 3.35 3.36 3.30 1,000 3.30 2.82
11-04-11 3.33 3.33 3.33 0 3.33 2.84
11-04-08 3.33 3.33 3.33 100 3.33 2.84
11-04-07 3.40 3.44 3.28 4,000 3.29 2.81
11-04-06 3.45 3.45 3.45 0 3.45 2.94
Date Open High Low Vol Cls adjCls
11-04-05 2.97 3.45 2.97 2,400 3.45 2.94
11-04-04 3.39 3.39 3.39 100 3.39 2.89
11-04-01 3.38 3.39 3.38 4,900 3.39 2.89
11-03-31 3.09 3.09 3.09 0 3.09 2.64
11-03-30 3.09 3.09 3.09 0 3.09 2.64
11-03-29 3.09 3.09 3.09 0 3.09 2.64
11-03-28 3.09 3.09 3.09 100 3.09 2.64
11-03-25 3.08 3.10 3.08 1,000 3.10 2.65
11-03-24 3.09 3.09 3.09 0 3.09 2.64
Date Open High Low Vol Cls adjCls
11-03-23 3.09 3.09 3.09 3,600 3.09 2.64
11-03-22 3.14 3.14 3.07 1,300 3.09 2.64
11-03-21 3.18 3.18 3.18 0 3.18 2.71
11-03-18 3.18 3.18 3.18 0 3.18 2.71
11-03-17 3.18 3.18 3.18 0 3.18 2.71
11-03-16 3.18 3.18 3.18 0 3.18 2.71
11-03-15 3.18 3.18 3.18 1,000 3.18 2.71
11-03-14 3.30 3.30 3.18 1,700 3.18 2.71
11-03-11 3.29 3.29 3.29 0 3.29 2.81
Date Open High Low Vol Cls adjCls
11-03-10 3.31 3.31 3.29 3,000 3.29 2.81
11-03-09 3.44 3.44 3.44 100 3.44 2.94
11-03-08 3.22 3.22 3.18 900 3.18 2.71
11-03-07 3.44 3.44 3.44 0 3.44 2.94
11-03-04 3.44 3.44 3.44 0 3.44 2.94
11-03-03 3.44 3.44 3.44 0 3.44 2.94
11-03-02 3.18 3.44 3.18 4,700 3.44 2.94
11-03-01 3.43 3.43 3.43 0 3.43 2.93
11-02-28 3.43 3.43 3.43 0 3.43 2.93
Date Open High Low Vol Cls adjCls
11-02-25 3.43 3.43 3.43 200 3.43 2.93
11-02-24 3.44 3.44 3.44 0 3.44 2.94
11-02-23 3.44 3.44 3.43 500 3.44 2.94
11-02-22 3.20 3.20 3.20 0 3.20 2.73
11-02-18 3.20 3.20 3.20 0 3.20 2.73
11-02-17 3.20 3.20 3.20 500 3.20 2.73
11-02-16 3.43 3.43 3.43 0 3.43 2.93
11-02-15 3.43 3.43 3.43 100 3.43 2.93
11-02-14 3.40 3.40 3.18 1,100 3.18 2.71
Date Open High Low Vol Cls adjCls
11-02-11 3.45 3.45 3.45 0 3.45 2.94
11-02-10 3.45 3.45 3.45 0 3.45 2.94
11-02-09 3.45 3.45 3.45 0 3.45 2.94
11-02-08 3.45 3.45 3.45 100 3.45 2.94
11-02-07 3.06 3.06 3.06 0 3.06 2.61
11-02-04 3.06 3.06 3.06 0 3.06 2.61
11-02-03 3.02 3.06 3.02 500 3.06 2.61
11-02-02 3.06 3.06 3.06 300 3.06 2.61
11-02-01 3.45 3.45 3.45 0 3.45 2.94
Date Open High Low Vol Cls adjCls
11-01-31 3.45 3.45 3.45 0 3.45 2.94
11-01-28 3.20 3.45 3.05 2,500 3.45 2.94
11-01-27 3.28 3.37 3.28 1,500 3.37 2.88
11-01-26 3.19 3.28 3.18 3,000 3.28 2.80
11-01-25 3.30 3.30 3.30 0 3.30 2.82
11-01-24 3.45 3.45 3.30 4,800 3.30 2.82
11-01-21 3.45 3.45 3.45 1,000 3.45 2.94
11-01-20 3.42 3.42 3.42 0 3.42 2.92
11-01-19 3.42 3.42 3.42 0 3.42 2.92
Date Open High Low Vol Cls adjCls
11-01-18 3.55 3.75 3.42 1,100 3.42 2.92
11-01-14 3.64 3.64 3.40 1,800 3.64 3.11
11-01-13 3.50 3.50 3.45 1,200 3.45 2.94
11-01-12 3.42 3.50 3.42 700 3.50 2.99
11-01-11 3.46 3.75 3.46 1,100 3.67 3.13
11-01-10 3.43 3.65 3.42 600 3.65 3.12
11-01-07 3.73 3.74 3.73 500 3.74 3.19
11-01-06 3.90 3.90 3.41 3,100 3.41 2.91
11-01-05 3.84 3.90 3.82 2,300 3.90 3.33
Date Open High Low Vol Cls adjCls
11-01-04 3.89 3.89 3.50 1,200 3.60 3.07
11-01-03 3.50 3.90 3.18 8,700 3.90 3.33
10-12-31 3.50 3.50 3.50 0 3.50 2.99
10-12-30 3.50 3.50 3.50 200 3.50 2.99
10-12-29 3.50 3.50 3.50 200 3.50 2.99
10-12-28 3.25 3.45 3.16 1,400 3.16 2.70
10-12-27 3.16 3.25 3.16 800 3.25 2.77
10-12-23 3.16 3.16 3.16 200 3.16 2.70
10-12-22 3.10 3.10 3.10 0 3.10 2.65
Date Open High Low Vol Cls adjCls
10-12-21 3.25 3.25 3.10 1,000 3.10 2.65
10-12-20 3.23 3.23 3.23 0 3.23 2.76
10-12-17 3.22 3.23 3.22 600 3.23 2.76
10-12-16 3.16 3.16 3.16 600 3.16 2.70
10-12-15 3.04 3.04 3.04 200 3.04 2.59
10-12-14 3.18 3.18 3.00 4,500 3.03 2.59
10-12-13 3.85 3.85 3.35 8,600 3.37 2.88
10-12-10 3.51 3.51 3.50 1,000 3.50 2.99
10-12-09 3.85 3.85 3.85 200 3.85 3.29
Date Open High Low Vol Cls adjCls
10-12-08 3.70 3.70 3.70 200 3.70 3.16
10-12-07 3.85 3.85 3.85 1,400 3.85 3.29
10-12-06 3.89 3.90 3.81 1,400 3.85 3.29
10-12-03 3.64 3.90 3.64 3,000 3.90 3.33
10-12-02 3.60 3.60 3.60 1,500 3.60 3.07
10-12-01 3.58 3.58 3.58 200 3.58 3.06
10-11-30 3.60 3.60 3.00 1,500 3.60 3.07
10-11-29 3.41 3.41 3.40 200 3.40 2.90
10-11-26 3.25 3.40 3.25 1,800 3.40 2.90
Date Open High Low Vol Cls adjCls
10-11-24 3.72 3.73 3.25 3,400 3.47 2.96
10-11-23 3.51 3.51 3.51 100 3.51 3.00
10-11-22 3.50 3.51 3.50 600 3.51 3.00
10-11-19 3.70 3.70 3.10 2,900 3.50 2.99
10-11-18 3.00 3.89 3.00 2,800 3.75 3.20
10-11-17 3.00 3.00 3.00 1,200 3.00 2.56
10-11-16 3.00 3.00 3.00 800 3.00 2.56
10-11-15 3.00 3.00 3.00 600 3.00 2.56
10-11-12 3.10 3.10 3.10 0 3.10 2.65
Date Open High Low Vol Cls adjCls
10-11-11 3.10 3.10 3.10 0 3.10 2.65
10-11-10 3.10 3.10 3.10 1,100 3.10 2.65
10-11-09 3.10 3.10 3.10 0 3.10 2.65
10-11-08 3.10 3.10 3.10 1,400 3.10 2.65
10-11-05 3.09 3.09 3.09 800 3.09 2.64
10-11-04 3.05 3.08 3.05 1,200 3.08 2.63
10-11-03 3.05 3.05 3.05 200 3.05 2.60
10-11-02 3.01 3.01 3.01 0 3.01 2.57
10-11-01 3.02 3.02 3.01 600 3.01 2.57
Date Open High Low Vol Cls adjCls
10-10-29 2.75 2.75 2.75 0 2.75 2.35
10-10-28 2.70 2.81 2.30 6,100 2.75 2.35
10-10-27 2.90 2.90 2.75 2,100 2.75 2.35
10-10-26 2.95 2.95 2.95 700 2.95 2.52
10-10-25 3.00 3.00 3.00 2,500 3.00 2.56
10-10-22 3.00 3.00 2.90 2,700 2.95 2.52
10-10-21 2.70 2.70 2.70 0 2.70 2.30
10-10-20 2.70 2.70 2.70 0 2.70 2.30
10-10-19 2.70 2.70 2.70 0 2.70 2.30
Date Open High Low Vol Cls adjCls
10-10-18 2.70 2.70 2.70 200 2.70 2.30
10-10-15 2.70 2.70 2.70 4,000 2.70 2.30
10-10-14 2.70 2.70 2.70 0 2.70 2.30
10-10-13 2.70 2.70 2.70 0 2.70 2.30
10-10-12 2.70 2.70 2.70 0 2.70 2.30
10-10-11 2.70 2.70 2.70 0 2.70 2.30
10-10-08 2.65 2.70 2.65 2,700 2.70 2.30
10-10-07 2.70 2.71 2.70 300 2.70 2.30
10-10-06 2.74 2.74 2.74 0 2.74 2.34
Date Open High Low Vol Cls adjCls
10-10-05 2.74 2.74 2.74 0 2.74 2.34
10-10-04 2.74 2.74 2.74 0 2.74 2.34
10-10-01 2.74 2.74 2.74 700 2.74 2.34
10-09-30 2.42 2.42 2.42 0 2.42 2.07
10-09-29 2.42 2.42 2.42 0 2.42 2.07
10-09-28 2.42 2.42 2.42 0 2.42 2.07
10-09-27 2.42 2.42 2.42 0 2.42 2.07
10-09-24 2.42 2.42 2.42 0 2.42 2.07
10-09-23 2.42 2.42 2.42 300 2.42 2.07
Date Open High Low Vol Cls adjCls
10-09-22 2.42 2.42 2.42 0 2.42 2.07
10-09-21 2.42 2.42 2.42 0 2.42 2.07
10-09-20 2.42 2.42 2.42 0 2.42 2.07
10-09-17 2.42 2.42 2.42 200 2.42 2.07
10-09-16 2.74 2.74 2.74 0 2.74 2.34
10-09-15 2.74 2.74 2.74 0 2.74 2.34
10-09-14 2.74 2.74 2.74 0 2.74 2.34
10-09-13 2.59 2.74 2.59 1,000 2.74 2.34
10-09-10 2.42 2.42 2.42 0 2.42 2.07
Date Open High Low Vol Cls adjCls
10-09-09 2.42 2.42 2.42 0 2.42 2.07
10-09-08 2.60 2.60 2.42 300 2.42 2.07
10-09-07 2.50 2.73 2.50 300 2.73 2.33
10-09-03 2.50 2.50 2.50 200 2.50 2.13
10-09-02 2.74 2.74 2.74 500 2.74 2.34
10-09-01 2.74 2.74 2.74 0 2.74 2.34
10-08-31 2.74 2.74 2.74 400 2.74 2.34
10-08-30 2.42 2.42 2.42 0 2.42 2.07
10-08-27 2.42 2.42 2.42 0 2.42 2.07
Date Open High Low Vol Cls adjCls
10-08-26 2.35 2.42 2.35 200 2.42 2.07
10-08-25 2.30 2.30 2.30 0 2.30 1.96
10-08-24 2.30 2.30 2.30 0 2.30 1.96
10-08-23 2.30 2.30 2.30 0 2.30 1.96
10-08-20 2.30 2.30 2.30 200 2.30 1.96
10-08-19 2.30 2.30 2.30 0 2.30 1.96
10-08-18 2.30 2.30 2.30 0 2.30 1.96
10-08-17 2.30 2.30 2.30 0 2.30 1.96
10-08-16 2.30 2.30 2.30 0 2.30 1.96
Date Open High Low Vol Cls adjCls
10-08-13 2.60 2.60 2.30 500 2.30 1.96
10-08-12 2.88 2.88 2.88 0 2.88 2.46
10-08-11 2.88 2.88 2.88 0 2.88 2.46
10-08-10 2.88 2.88 2.88 100 2.88 2.46
10-08-09 2.28 2.28 2.28 0 2.28 1.95
10-08-06 2.28 2.28 2.28 0 2.28 1.95
10-08-05 2.28 2.28 2.28 0 2.28 1.95
10-08-04 2.28 2.28 2.28 0 2.28 1.95
10-08-03 2.28 2.28 2.28 0 2.28 1.95
Date Open High Low Vol Cls adjCls
10-08-02 2.28 2.28 2.28 0 2.28 1.95
10-07-30 2.28 2.28 2.28 0 2.28 1.95
10-07-29 2.28 2.28 2.28 0 2.28 1.95
10-07-28 2.28 2.28 2.28 0 2.28 1.95
10-07-27 2.28 2.28 2.28 0 2.28 1.95
10-07-26 2.28 2.28 2.28 0 2.28 1.95
10-07-23 2.28 2.28 2.28 200 2.28 1.95
10-07-22 2.25 2.25 2.25 0 2.25 1.92
10-07-21 2.25 2.25 2.25 0 2.25 1.92
Date Open High Low Vol Cls adjCls
10-07-20 2.25 2.25 2.25 0 2.25 1.92
10-07-19 2.25 2.25 2.25 0 2.25 1.92
10-07-16 2.25 2.25 2.25 0 2.25 1.92
10-07-15 2.35 2.35 2.25 2,200 2.25 1.92
10-07-14 2.74 2.74 2.35 700 2.35 2.01
10-07-13 2.25 2.25 2.25 0 2.25 1.92
10-07-12 2.28 2.28 2.25 200 2.25 1.92
10-07-09 2.35 2.35 2.35 0 2.35 2.01
10-07-08 2.45 2.45 2.25 4,200 2.35 2.01
Date Open High Low Vol Cls adjCls
10-07-07 2.45 2.45 2.45 0 2.45 2.09
10-07-06 2.48 2.48 2.45 300 2.45 2.09
10-07-02 2.52 2.52 2.46 1,700 2.46 2.10
10-07-01 2.89 2.89 2.89 0 2.89 2.47
10-06-30 2.89 2.89 2.89 1,000 2.89 2.47
10-06-29 2.87 2.87 2.87 0 2.87 2.45
10-06-28 2.87 2.87 2.87 0 2.87 2.45
10-06-25 2.87 2.87 2.87 0 2.87 2.45
10-06-24 2.75 2.87 2.75 300 2.87 2.45
Date Open High Low Vol Cls adjCls
10-06-23 2.81 2.81 2.81 0 2.81 2.40
10-06-22 2.89 2.89 2.79 1,800 2.81 2.40
10-06-21 2.69 2.69 2.69 0 2.69 2.30
10-06-18 2.80 2.80 2.69 200 2.69 2.30
10-06-17 2.90 2.90 2.90 0 2.90 2.48
10-06-16 3.21 3.32 2.90 700 2.90 2.48
10-06-15 2.61 2.61 2.61 0 2.61 2.23
10-06-14 2.61 2.61 2.61 0 2.61 2.23
10-06-11 2.61 2.61 2.61 0 2.61 2.23
Date Open High Low Vol Cls adjCls
10-06-10 2.69 2.69 2.61 1,200 2.61 2.23
10-06-09 2.69 2.69 2.69 0 2.69 2.30
10-06-08 2.70 2.70 2.69 4,400 2.69 2.30
10-06-07 2.73 2.73 2.73 0 2.73 2.33
10-06-04 2.73 2.73 2.73 0 2.73 2.33
10-06-03 2.73 2.73 2.73 100 2.73 2.33
10-06-02 2.64 2.75 2.63 7,800 2.75 2.35
10-06-01 2.75 2.75 2.75 0 2.75 2.35
10-05-28 2.75 2.75 2.75 200 2.75 2.35
Date Open High Low Vol Cls adjCls
10-05-27 2.94 2.94 2.51 6,500 2.62 2.24
10-05-26 2.94 2.94 2.94 0 2.94 2.51
10-05-25 2.94 2.94 2.94 0 2.94 2.51
10-05-24 3.05 3.05 2.94 2,500 2.94 2.51
10-05-21 2.94 2.94 2.94 700 2.94 2.51
10-05-20 2.94 2.94 2.94 200 2.94 2.51
10-05-19 2.94 2.94 2.94 1,700 2.94 2.51
10-05-18 2.84 2.95 2.83 1,600 2.95 2.51
10-05-17 2.76 2.76 2.76 0 2.76 2.36
Date Open High Low Vol Cls adjCls
10-05-14 2.76 2.76 2.76 0 2.76 2.36
10-05-13 2.79 2.79 2.76 200 2.76 2.36
10-05-12 2.76 2.76 2.76 300 2.76 2.36
10-05-11 2.76 2.76 2.76 0 2.76 2.36
10-05-10 2.76 2.76 2.76 100 2.76 2.36
10-05-07 2.79 2.80 2.76 2,900 2.76 2.36
10-05-06 2.76 2.76 2.76 0 2.76 2.36
10-05-05 2.76 2.76 2.76 100 2.76 2.36
10-05-04 2.84 2.84 2.81 800 2.81 2.40
Date Open High Low Vol Cls adjCls
10-05-03 3.30 3.32 2.81 9,300 2.82 2.41
10-04-30 2.98 2.98 2.94 300 2.94 2.51
10-04-29 2.83 2.83 2.83 0 2.83 2.42
10-04-28 2.78 2.83 2.77 700 2.83 2.42
10-04-27 3.09 3.09 3.09 0 3.09 2.64
10-04-26 3.09 3.09 3.09 1,000 3.09 2.64
10-04-23 2.79 2.79 2.78 400 2.78 2.37
10-04-22 2.75 2.87 2.75 2,600 2.87 2.45
10-04-21 2.70 2.75 2.70 300 2.75 2.35
Date Open High Low Vol Cls adjCls
10-04-20 2.75 2.75 2.75 200 2.75 2.35
10-04-19 2.82 2.95 2.75 3,500 2.76 2.36
10-04-16 2.90 2.90 2.80 900 2.85 2.43
10-04-15 2.90 2.91 2.80 4,200 2.85 2.43
10-04-14 3.05 3.05 3.05 0 3.05 2.60
10-04-13 3.10 3.10 3.05 8,900 3.05 2.60
10-04-12 3.63 3.63 3.08 9,500 3.10 2.65
10-04-09 2.91 3.33 2.91 1,600 3.23 2.76
10-04-08 3.38 3.50 2.82 23,800 3.20 2.73
Date Open High Low Vol Cls adjCls
10-04-07 2.80 2.80 2.80 100 2.80 2.39
10-04-06 2.81 3.36 2.81 600 2.83 2.42
10-04-05 2.80 2.80 2.80 0 2.80 2.39
10-04-01 2.83 2.83 2.80 900 2.80 2.39
10-03-31 3.15 3.15 2.90 3,500 3.00 2.56
10-03-30 2.75 2.75 2.75 0 2.75 2.35
10-03-29 2.75 3.57 2.75 9,200 2.75 2.35
10-03-26 2.78 2.78 2.78 200 2.78 2.38
10-03-25 2.64 2.64 2.64 0 2.64 2.25
Date Open High Low Vol Cls adjCls
10-03-24 2.62 2.64 2.62 600 2.64 2.25
10-03-23 2.47 2.49 2.46 1,300 2.49 2.13
10-03-22 2.35 2.38 2.35 4,100 2.35 2.01
10-03-19 2.35 2.35 2.35 100 2.35 2.01
10-03-18 2.53 2.53 2.34 4,200 2.35 2.01
10-03-17 2.53 2.53 2.50 2,000 2.50 2.13
10-03-16 2.55 2.66 2.55 1,700 2.66 2.27
10-03-15 2.83 2.83 2.68 700 2.68 2.29
10-03-12 3.81 3.81 2.80 9,700 2.83 2.42
Date Open High Low Vol Cls adjCls
10-03-11 3.28 3.28 3.28 0 3.28 2.80
10-03-10 3.57 3.75 3.26 4,100 3.28 2.80
10-03-09 3.82 3.82 3.75 1,200 3.75 3.20
10-03-08 3.79 3.79 3.73 3,500 3.75 3.20
10-03-05 3.34 3.61 3.34 6,100 3.61 3.08
10-03-04 3.34 3.34 3.34 0 3.34 2.85
10-03-03 3.34 3.34 3.34 0 3.34 2.85
10-03-02 3.34 3.34 3.34 0 3.34 2.85
10-03-01 3.34 3.34 3.34 100 3.34 2.85
Date Open High Low Vol Cls adjCls
10-02-26 3.50 3.50 3.50 0 3.50 2.99
10-02-25 3.50 3.50 3.50 200 3.50 2.99
10-02-24 3.42 3.50 3.42 2,300 3.50 2.99
10-02-23 3.40 3.42 3.40 600 3.42 2.92
10-02-22 3.40 3.42 3.40 1,100 3.40 2.90
10-02-19 3.36 3.42 3.36 1,600 3.40 2.90
10-02-18 2.97 3.50 2.97 13,000 3.26 2.78
10-02-17 2.96 2.97 2.96 2,000 2.97 2.53
10-02-16 2.97 2.97 2.97 0 2.97 2.53
Date Open High Low Vol Cls adjCls
10-02-12 2.97 2.97 2.97 1,400 2.97 2.53
10-02-11 2.90 2.90 2.90 0 2.90 2.48
10-02-10 2.90 2.90 2.90 0 2.90 2.48
10-02-09 2.90 2.90 2.90 0 2.90 2.48
10-02-08 2.90 2.90 2.90 0 2.90 2.48
10-02-05 2.90 2.90 2.90 700 2.90 2.48
10-02-04 2.96 2.96 2.96 0 2.96 2.53
10-02-03 2.96 2.96 2.96 0 2.96 2.53
10-02-02 2.97 2.97 2.95 2,600 2.96 2.53
Date Open High Low Vol Cls adjCls
10-02-01 2.95 2.95 2.95 100 2.95 2.52
10-01-29 2.97 2.97 2.90 1,800 2.95 2.52
10-01-28 2.97 2.97 2.97 0 2.97 2.53
10-01-27 2.90 2.97 2.90 1,400 2.97 2.53
10-01-26 2.97 2.97 2.97 4,000 2.97 2.53
10-01-25 2.99 2.99 2.99 1,200 2.99 2.55
10-01-22 2.99 2.99 2.99 800 2.99 2.55
10-01-21 2.80 2.80 2.80 0 2.80 2.39
10-01-20 2.80 2.80 2.80 0 2.80 2.39
Date Open High Low Vol Cls adjCls
10-01-19 2.80 2.80 2.79 1,500 2.80 2.39
10-01-15 2.69 2.80 2.60 1,900 2.80 2.39
10-01-14 2.52 2.52 2.52 0 2.52 2.15
10-01-13 2.52 2.52 2.52 300 2.52 2.15
10-01-12 2.86 2.86 2.85 1,500 2.85 2.43
10-01-11 2.85 2.85 2.83 1,600 2.85 2.43
10-01-08 2.89 2.89 2.83 700 2.83 2.42
10-01-07 2.75 2.75 2.74 1,000 2.75 2.35
10-01-06 2.99 2.99 2.99 100 2.99 2.55
Date Open High Low Vol Cls adjCls
10-01-05 2.73 2.90 2.73 2,600 2.90 2.48
10-01-04 2.50 2.87 2.50 5,200 2.63 2.24
09-12-31 2.49 2.49 2.45 2,800 2.49 2.13
09-12-30 2.30 2.30 2.30 0 2.30 1.96
09-12-29 2.30 2.30 2.30 100 2.30 1.96
09-12-28 2.25 2.50 2.25 700 2.50 2.13
09-12-24 2.18 2.18 2.00 1,800 2.08 1.78
09-12-23 2.20 2.20 2.02 1,900 2.02 1.72
09-12-22 2.20 2.20 2.20 0 2.20 1.88
Date Open High Low Vol Cls adjCls
09-12-21 2.35 2.47 2.20 800 2.20 1.88
09-12-18 2.30 2.30 2.30 200 2.30 1.96
09-12-17 2.50 2.50 2.50 0 2.50 2.13
09-12-16 2.30 2.50 2.30 1,200 2.50 2.13
09-12-15 2.50 2.50 2.50 0 2.50 2.13
09-12-14 2.17 2.50 2.17 1,800 2.50 2.13
09-12-11 2.34 2.35 2.34 1,000 2.35 2.01
09-12-10 2.40 2.40 2.40 0 2.40 2.05
09-12-09 2.25 2.40 2.25 3,100 2.40 2.05
Date Open High Low Vol Cls adjCls
09-12-08 2.13 2.29 1.96 1,400 2.23 1.90
09-12-07 1.88 2.14 1.88 4,100 2.13 1.82
09-12-04 1.77 1.77 1.77 100 1.77 1.51
09-12-03 1.78 1.91 1.77 6,200 1.87 1.60
09-12-02 1.84 2.16 1.50 16,700 1.84 1.57
09-12-01 1.90 1.90 1.44 12,500 1.71 1.46
09-11-30 2.40 2.40 1.95 4,700 1.99 1.70
09-11-27 2.30 2.30 2.24 400 2.24 1.91
09-11-25 1.72 3.25 1.72 105,100 2.25 1.92
Date Open High Low Vol Cls adjCls
09-11-24 1.73 1.85 1.70 5,600 1.70 1.45
09-11-23 1.49 1.96 1.49 1,100 1.96 1.67
09-11-20 1.92 2.00 1.92 2,000 1.99 1.70
09-11-19 1.92 1.92 1.92 100 1.92 1.64
09-11-18 1.70 1.70 1.70 0 1.70 1.45
09-11-17 1.36 1.70 1.36 2,200 1.70 1.45
09-11-16 1.28 1.70 1.28 500 1.70 1.45
09-11-13 1.26 1.74 0.75 1,300 1.74 1.49
09-11-12 1.83 2.19 1.72 8,600 1.73 1.48
Date Open High Low Vol Cls adjCls
09-11-11 1.79 2.20 1.79 300 2.20 1.88
09-11-10 1.79 2.05 1.79 900 2.05 1.75
09-11-09 2.10 2.10 2.10 0 2.10 1.79
09-11-06 2.10 2.10 2.10 200 2.10 1.79
09-11-05 2.08 2.10 2.08 500 2.10 1.79
09-11-04 2.11 2.11 2.11 0 2.11 1.80
09-11-03 2.11 2.11 2.11 100 2.11 1.80
09-11-02 2.10 2.10 2.10 0 2.10 1.79
09-10-30 1.77 2.10 1.77 900 2.10 1.79
Date Open High Low Vol Cls adjCls
09-10-29 1.74 2.26 1.72 2,800 2.26 1.93
09-10-28 2.25 2.26 1.90 800 1.91 1.63
09-10-27 2.25 2.25 2.25 100 2.25 1.92
09-10-26 1.84 2.20 1.84 500 2.20 1.88
09-10-23 2.16 2.17 2.16 900 2.17 1.85
09-10-22 2.21 2.22 2.11 1,700 2.18 1.86
09-10-21 2.24 2.24 1.73 2,500 1.73 1.47
09-10-20 2.25 2.25 2.17 3,300 2.25 1.92
09-10-19 1.95 1.95 1.95 0 1.95 1.66
Date Open High Low Vol Cls adjCls
09-10-16 2.10 2.29 1.60 3,800 1.95 1.66
09-10-15 2.00 2.26 1.62 4,600 1.93 1.65
09-10-14 1.61 2.30 1.61 900 2.30 1.96
09-10-13 2.44 2.44 2.44 0 2.44 2.08
09-10-12 2.44 2.44 2.44 0 2.44 2.08
09-10-09 2.44 2.44 2.44 0 2.44 2.08
09-10-08 2.44 2.44 2.44 0 2.44 2.08
09-10-07 2.44 2.44 2.44 0 2.44 2.08
09-10-06 2.44 2.44 2.44 0 2.44 2.08
Date Open High Low Vol Cls adjCls
09-10-05 1.31 2.44 1.31 1,400 2.44 2.08
09-10-02 2.15 2.15 2.15 0 2.15 1.84
09-10-01 2.15 2.15 2.15 0 2.15 1.84
09-09-30 2.15 2.15 2.15 0 2.15 1.84
09-09-29 1.45 2.38 1.45 1,800 2.15 1.84
09-09-28 2.38 2.38 2.38 0 2.38 2.03
09-09-25 2.38 2.38 2.38 0 2.38 2.03
09-09-24 2.38 2.38 2.38 0 2.38 2.03
09-09-23 2.12 2.39 0.62 4,500 2.38 2.03
Date Open High Low Vol Cls adjCls
09-09-22 2.11 2.11 2.11 0 2.11 1.80
09-09-21 2.09 2.15 2.08 3,900 2.11 1.80
09-09-18 2.15 2.50 2.14 4,000 2.50 2.13
09-09-17 2.45 2.45 2.45 0 2.45 2.09
09-09-16 2.45 2.45 2.45 0 2.45 2.09
09-09-15 2.45 2.45 2.45 0 2.45 2.09
09-09-14 2.45 2.45 2.45 0 2.45 2.09
09-09-11 2.45 2.45 2.45 0 2.45 2.09
09-09-10 2.45 2.45 2.45 0 2.45 2.09
Date Open High Low Vol Cls adjCls
09-09-09 2.45 2.45 2.45 0 2.45 2.09
09-09-08 2.45 2.45 2.45 0 2.45 2.09
09-09-04 2.45 2.45 2.45 0 2.45 2.09
09-09-03 2.45 2.45 2.45 0 2.45 2.09
09-09-02 1.90 2.45 1.04 3,700 2.45 2.09
09-09-01 2.45 2.45 2.45 0 2.45 2.09
09-08-31 2.45 2.45 2.45 0 2.45 2.09
09-08-28 2.45 2.45 2.45 0 2.45 2.09
09-08-27 2.45 2.45 2.45 0 2.45 2.09
Date Open High Low Vol Cls adjCls
09-08-26 2.45 2.45 2.45 0 2.45 2.09
09-08-25 2.45 2.45 2.45 0 2.45 2.09
09-08-24 2.45 2.45 2.45 0 2.45 2.09
09-08-21 2.45 2.45 2.45 200 2.45 2.09
09-08-20 1.90 1.90 1.90 0 1.90 1.62
09-08-19 1.90 1.90 1.90 0 1.90 1.62
09-08-18 1.90 1.90 1.90 0 1.90 1.62
09-08-17 1.90 1.90 1.90 0 1.90 1.62
09-08-14 1.90 1.90 1.90 200 1.90 1.62
Date Open High Low Vol Cls adjCls
09-08-13 2.48 2.48 2.48 200 2.48 2.11
09-08-12 2.37 2.37 2.37 0 2.37 2.02
09-08-11 2.37 2.37 2.37 0 2.37 2.02
09-08-10 2.37 2.37 2.37 0 2.37 2.02
09-08-07 2.37 2.37 2.37 0 2.37 2.02
09-08-06 2.37 2.37 2.37 0 2.37 2.02
09-08-05 1.58 2.37 1.58 3,100 2.37 2.02
09-08-04 2.37 2.37 2.37 0 2.37 2.02
09-08-03 2.37 2.37 2.37 0 2.37 2.02
Date Open High Low Vol Cls adjCls
09-07-31 2.37 2.37 2.37 0 2.37 2.02
09-07-30 1.58 2.37 1.57 1,300 2.37 2.02
09-07-29 2.36 2.37 2.35 800 2.35 2.01
09-07-28 2.35 2.37 2.35 600 2.37 2.02
09-07-27 2.00 2.00 2.00 0 2.00 1.71
09-07-24 2.00 2.00 2.00 0 2.00 1.71
09-07-23 2.00 2.00 2.00 0 2.00 1.71
09-07-22 2.00 2.00 2.00 0 2.00 1.71
09-07-21 2.35 2.35 2.00 1,600 2.00 1.71
Date Open High Low Vol Cls adjCls
09-07-20 2.26 2.50 1.55 4,100 2.50 2.13
09-07-17 2.21 2.21 2.21 0 2.21 1.89
09-07-16 2.21 2.21 2.21 0 2.21 1.89
09-07-15 2.15 2.21 2.15 2,300 2.21 1.89
09-07-14 2.21 2.21 2.21 0 2.21 1.89
09-07-13 2.24 2.24 2.00 1,100 2.21 1.89
09-07-10 2.00 2.00 2.00 0 2.00 1.71
09-07-09 2.00 2.00 2.00 0 2.00 1.71
09-07-08 2.00 2.00 2.00 0 2.00 1.71
Date Open High Low Vol Cls adjCls
09-07-07 2.00 2.00 2.00 2,000 2.00 1.71
09-07-06 2.19 2.19 2.00 1,000 2.00 1.71
09-07-02 2.15 2.15 2.15 500 2.15 1.84
09-07-01 2.14 2.14 2.14 500 2.14 1.83
09-06-30 2.24 2.24 2.24 0 2.24 1.91
09-06-29 2.24 2.24 2.24 0 2.24 1.91
09-06-26 2.24 2.24 2.24 100 2.24 1.91
09-06-25 2.04 2.04 2.04 0 2.04 1.74
09-06-24 1.97 3.40 1.97 54,100 2.04 1.74
Date Open High Low Vol Cls adjCls
09-06-23 1.80 1.80 1.80 0 1.80 1.54
09-06-22 1.80 1.80 1.80 0 1.80 1.54
09-06-19 1.80 1.80 1.80 1,400 1.80 1.54
09-06-18 1.81 1.81 1.81 1,000 1.81 1.55
09-06-17 1.90 1.99 1.90 3,200 1.99 1.70
09-06-16 1.81 1.81 1.81 0 1.81 1.54
09-06-15 1.81 1.81 1.81 0 1.81 1.54
09-06-12 1.81 1.81 1.81 2,300 1.81 1.54
09-06-11 1.81 1.81 1.81 2,300 1.81 1.54
Date Open High Low Vol Cls adjCls
09-06-10 2.00 2.00 2.00 0 2.00 1.71
09-06-09 1.90 2.00 1.90 3,500 2.00 1.71
09-06-08 1.83 1.83 1.80 2,500 1.80 1.54
09-06-05 2.00 2.00 2.00 0 2.00 1.71
09-06-04 1.89 2.00 1.89 2,000 2.00 1.71
09-06-03 2.00 2.00 2.00 0 2.00 1.71
09-06-02 2.00 2.00 2.00 0 2.00 1.71
09-06-01 2.00 2.00 2.00 0 2.00 1.71
09-05-29 2.00 2.00 2.00 0 2.00 1.71
Date Open High Low Vol Cls adjCls
09-05-28 2.00 2.00 2.00 0 2.00 1.71
09-05-27 2.00 2.00 2.00 1,500 2.00 1.71
09-05-26 2.00 2.00 2.00 100 2.00 1.71
09-05-22 2.00 2.00 2.00 0 2.00 1.71
09-05-21 2.10 2.14 2.00 21,400 2.00 1.71
09-05-20 1.90 1.94 1.90 800 1.90 1.62
09-05-19 1.90 2.20 1.90 2,300 2.20 1.88
09-05-18 2.04 2.04 2.00 1,300 2.00 1.71
09-05-15 2.20 2.20 2.20 3,800 2.20 1.88
Date Open High Low Vol Cls adjCls
09-05-14 2.25 2.25 2.04 2,000 2.06 1.75
09-05-13 2.50 2.50 2.00 1,900 2.25 1.92
09-05-12 2.48 2.70 2.02 4,200 2.41 2.06
09-05-11 1.99 2.00 1.99 2,300 2.00 1.71
09-05-08 1.25 2.20 1.25 10,500 2.20 1.88
09-05-07 1.25 1.25 1.25 3,000 1.25 1.07
09-05-06 1.05 1.05 1.05 0 1.05 0.90
09-05-05 1.05 1.05 1.05 0 1.05 0.90
09-05-04 1.10 1.11 0.99 9,900 1.05 0.90
Date Open High Low Vol Cls adjCls
09-05-01 0.95 0.95 0.95 0 0.95 0.81
09-04-30 0.95 0.95 0.95 0 0.95 0.81
09-04-29 0.95 0.95 0.95 200 0.95 0.81
09-04-28 0.88 0.88 0.88 0 0.88 0.75
09-04-27 0.84 0.88 0.82 5,600 0.88 0.75
09-04-24 0.86 0.86 0.70 1,000 0.70 0.60
09-04-23 0.80 0.81 0.80 3,700 0.80 0.68
09-04-22 0.73 0.79 0.73 200 0.79 0.67
09-04-21 0.65 0.65 0.65 0 0.65 0.55
Date Open High Low Vol Cls adjCls
09-04-20 0.65 0.65 0.65 500 0.65 0.55
09-04-17 0.71 0.71 0.71 0 0.71 0.61
09-04-16 0.59 0.71 0.59 4,600 0.71 0.61
09-04-15 0.57 0.57 0.57 0 0.57 0.49
09-04-14 0.57 0.57 0.57 400 0.57 0.49
09-04-13 0.55 0.55 0.55 0 0.55 0.47
09-04-09 0.51 0.55 0.51 1,800 0.55 0.47
09-04-08 0.55 0.55 0.55 100 0.55 0.47
09-04-07 0.45 0.48 0.45 300 0.46 0.39
Date Open High Low Vol Cls adjCls
09-04-06 0.45 0.55 0.42 1,700 0.42 0.36
09-04-03 0.45 0.45 0.45 9,300 0.45 0.38
09-04-02 0.42 0.45 0.42 4,500 0.44 0.38
09-04-01 0.39 0.39 0.39 4,200 0.39 0.33
09-03-31 0.33 0.38 0.25 2,200 0.36 0.31
09-03-30 0.55 0.55 0.55 0 0.55 0.47
09-03-27 0.55 0.55 0.55 0 0.55 0.47
09-03-26 0.55 0.55 0.55 100 0.55 0.47
09-03-25 0.55 0.55 0.55 600 0.55 0.47
Date Open High Low Vol Cls adjCls
09-03-24 0.48 0.48 0.48 1,500 0.48 0.41
09-03-23 0.57 0.57 0.57 0 0.57 0.48
09-03-20 0.80 0.80 0.57 6,000 0.57 0.48
09-03-19 0.76 0.76 0.43 4,800 0.50 0.43
09-03-18 0.34 0.34 0.04 400 0.04 0.03
09-03-17 0.53 0.53 0.39 300 0.39 0.33
09-03-16 0.39 0.39 0.39 0 0.39 0.33
09-03-13 0.53 0.53 0.39 300 0.39 0.33
09-03-12 0.32 0.32 0.32 0 0.32 0.27
Date Open High Low Vol Cls adjCls
09-03-11 0.32 0.32 0.32 0 0.32 0.27
09-03-10 0.29 0.32 0.11 2,700 0.32 0.27
09-03-09 0.74 0.74 0.74 0 0.74 0.63
09-03-06 0.74 0.74 0.74 0 0.74 0.63
09-03-05 0.74 0.74 0.74 0 0.74 0.63
09-03-04 0.74 0.74 0.74 0 0.74 0.63
09-03-03 0.74 0.74 0.74 0 0.74 0.63
09-03-02 0.74 0.74 0.74 0 0.74 0.63
09-02-27 0.74 0.74 0.74 0 0.74 0.63
Date Open High Low Vol Cls adjCls
09-02-26 0.74 0.74 0.74 0 0.74 0.63
09-02-25 0.73 0.74 0.73 1,100 0.74 0.63
09-02-24 0.43 0.48 0.43 1,400 0.48 0.41
09-02-23 0.85 0.85 0.85 0 0.85 0.73
09-02-20 0.85 0.85 0.85 0 0.85 0.73
09-02-19 0.85 0.85 0.85 0 0.85 0.73
09-02-18 0.85 0.85 0.85 0 0.85 0.73
09-02-17 0.68 0.85 0.68 800 0.85 0.73
09-02-13 0.68 0.68 0.68 0 0.68 0.58
Date Open High Low Vol Cls adjCls
09-02-12 0.68 0.68 0.68 100 0.68 0.58
09-02-11 0.60 0.60 0.60 100 0.60 0.51
09-02-10 0.60 0.60 0.60 100 0.60 0.51
09-02-09 0.85 0.85 0.85 500 0.85 0.73
09-02-06 0.85 0.85 0.76 400 0.76 0.65
09-02-05 0.48 0.48 0.48 0 0.48 0.41
09-02-04 0.48 0.48 0.48 0 0.48 0.41
09-02-03 0.48 0.48 0.48 0 0.48 0.41
09-02-02 0.48 0.48 0.48 100 0.48 0.41
Date Open High Low Vol Cls adjCls
09-01-30 0.58 0.58 0.58 0 0.58 0.50
09-01-29 0.84 0.84 0.58 500 0.58 0.50
09-01-28 0.57 0.57 0.57 100 0.57 0.49
09-01-27 0.54 0.54 0.30 800 0.38 0.32
09-01-26 0.48 0.48 0.48 0 0.48 0.41
09-01-23 0.48 0.48 0.48 0 0.48 0.41
09-01-22 0.48 0.48 0.48 0 0.48 0.41
09-01-21 0.48 0.48 0.48 0 0.48 0.41
09-01-20 0.48 0.48 0.48 0 0.48 0.41
Date Open High Low Vol Cls adjCls
09-01-16 0.48 0.48 0.48 0 0.48 0.41
09-01-15 0.48 0.48 0.48 0 0.48 0.41
09-01-14 0.48 0.48 0.48 0 0.48 0.41
09-01-13 0.48 0.48 0.48 0 0.48 0.41
09-01-12 0.48 0.48 0.48 0 0.48 0.41
09-01-09 0.48 0.48 0.48 0 0.48 0.41
09-01-08 0.48 0.48 0.48 0 0.48 0.41
09-01-07 0.48 0.48 0.48 0 0.48 0.41
09-01-06 0.48 0.48 0.48 0 0.48 0.41
Date Open High Low Vol Cls adjCls
09-01-05 0.48 0.48 0.48 0 0.48 0.41
09-01-02 0.48 0.48 0.48 0 0.48 0.41
08-12-31 0.48 0.48 0.48 0 0.48 0.41
08-12-30 0.48 0.48 0.48 200 0.48 0.41
08-12-29 0.48 0.48 0.48 0 0.48 0.41
08-12-26 0.48 0.48 0.48 0 0.48 0.41
08-12-24 0.48 0.48 0.48 0 0.48 0.41
08-12-23 0.56 0.56 0.48 200 0.48 0.41
08-12-22 0.55 0.55 0.55 0 0.55 0.47
Date Open High Low Vol Cls adjCls
08-12-19 0.55 0.55 0.55 0 0.55 0.47
08-12-18 0.55 0.55 0.55 0 0.55 0.47
08-12-17 0.55 0.55 0.55 200 0.55 0.47
08-12-16 0.51 0.51 0.51 100 0.51 0.44
08-12-15 0.48 0.48 0.48 0 0.48 0.41
08-12-12 0.48 0.48 0.48 800 0.48 0.41
08-12-11 0.40 0.40 0.40 0 0.40 0.34
08-12-10 0.40 0.40 0.40 0 0.40 0.34
08-12-09 0.40 0.40 0.40 0 0.40 0.34
Date Open High Low Vol Cls adjCls
08-12-08 0.39 0.41 0.38 3,700 0.40 0.34
08-12-05 0.35 0.35 0.35 0 0.35 0.30
08-12-04 0.36 0.36 0.35 6,600 0.35 0.30
08-12-03 0.44 0.44 0.44 100 0.44 0.38
08-12-02 0.44 0.44 0.44 0 0.44 0.38
08-12-01 0.44 0.44 0.44 100 0.44 0.38
08-11-28 0.45 0.45 0.45 6,000 0.45 0.38
08-11-26 0.44 0.45 0.44 6,100 0.45 0.38
08-11-25 0.35 0.35 0.35 0 0.35 0.30
Date Open High Low Vol Cls adjCls
08-11-24 0.35 0.35 0.35 100 0.35 0.30
08-11-21 0.25 0.25 0.25 0 0.25 0.21
08-11-20 0.25 0.25 0.25 0 0.25 0.21
08-11-19 0.25 0.25 0.25 0 0.25 0.21
08-11-18 0.25 0.25 0.25 0 0.25 0.21
08-11-17 0.25 0.25 0.25 0 0.25 0.21
08-11-14 0.25 0.25 0.25 0 0.25 0.21
08-11-13 0.25 0.25 0.25 0 0.25 0.21
08-11-12 0.25 0.25 0.25 100 0.25 0.21
Date Open High Low Vol Cls adjCls
08-11-11 0.40 0.40 0.40 0 0.40 0.34
08-11-10 0.40 0.40 0.40 0 0.40 0.34
08-11-07 0.40 0.40 0.40 0 0.40 0.34
08-11-06 0.40 0.40 0.40 1,500 0.40 0.34
08-11-05 0.40 0.40 0.32 4,000 0.32 0.27
08-11-04 0.45 0.50 0.31 9,900 0.35 0.30
08-11-03 0.57 0.57 0.57 100 0.57 0.49
08-10-31 0.50 0.50 0.50 0 0.50 0.43
08-10-30 0.50 0.50 0.50 0 0.50 0.43
Date Open High Low Vol Cls adjCls
08-10-29 0.51 0.51 0.49 4,300 0.50 0.43
08-10-28 0.79 0.79 0.78 200 0.78 0.67
08-10-27 0.50 0.50 0.50 0 0.50 0.43
08-10-24 0.50 0.55 0.50 1,200 0.50 0.43
08-10-23 0.65 0.65 0.65 0 0.65 0.55
08-10-22 0.65 0.65 0.65 0 0.65 0.55
08-10-21 0.65 0.65 0.65 0 0.65 0.55
08-10-20 0.70 0.70 0.65 3,100 0.65 0.55
08-10-17 0.70 0.70 0.70 600 0.70 0.60
Date Open High Low Vol Cls adjCls
08-10-16 0.74 0.75 0.74 700 0.75 0.64
08-10-15 0.75 0.75 0.75 0 0.75 0.64
08-10-14 0.75 0.75 0.75 0 0.75 0.64
08-10-13 0.74 0.75 0.74 1,600 0.75 0.64
08-10-10 0.80 0.80 0.65 8,100 0.65 0.55
08-10-09 0.65 0.65 0.65 2,000 0.65 0.55
08-10-08 0.68 0.68 0.65 2,500 0.65 0.55
08-10-07 0.65 0.65 0.65 0 0.65 0.55
08-10-06 0.65 0.65 0.65 1,000 0.65 0.55
Date Open High Low Vol Cls adjCls
08-10-03 0.80 0.80 0.80 0 0.80 0.68
08-10-02 0.80 0.80 0.80 0 0.80 0.68
08-10-01 0.80 0.80 0.80 0 0.80 0.68
08-09-30 0.80 0.80 0.80 0 0.80 0.68
08-09-29 0.80 0.80 0.80 0 0.80 0.68
08-09-26 0.80 0.80 0.80 0 0.80 0.68
08-09-25 0.80 0.80 0.80 0 0.80 0.68
08-09-24 0.80 0.80 0.80 0 0.80 0.68
08-09-23 0.65 0.80 0.65 5,000 0.80 0.68
Date Open High Low Vol Cls adjCls
08-09-22 0.80 0.80 0.80 100 0.80 0.68
08-09-19 0.91 1.00 0.41 21,000 0.87 0.74
08-09-18 0.92 0.92 0.92 0 0.92 0.79
08-09-17 0.92 0.92 0.92 0 0.92 0.79
08-09-16 0.92 0.92 0.92 0 0.92 0.79
08-09-15 0.92 0.92 0.92 0 0.92 0.79
08-09-12 0.92 0.92 0.92 0 0.92 0.79
08-09-11 0.92 0.92 0.92 0 0.92 0.79
08-09-10 0.92 0.92 0.92 0 0.92 0.79
Date Open High Low Vol Cls adjCls
08-09-09 0.92 0.92 0.92 0 0.92 0.79
08-09-08 0.92 0.92 0.92 0 0.92 0.79
08-09-05 0.92 0.92 0.92 0 0.92 0.79
08-09-04 0.92 0.92 0.92 0 0.92 0.79
08-09-03 0.92 0.92 0.92 0 0.92 0.79
08-09-02 0.92 0.92 0.92 0 0.92 0.79
08-08-29 0.92 0.92 0.92 0 0.92 0.79
08-08-28 0.92 0.92 0.92 300 0.92 0.79
08-08-27 0.88 0.88 0.88 0 0.88 0.75
Date Open High Low Vol Cls adjCls
08-08-26 0.88 0.88 0.88 0 0.88 0.75
08-08-25 1.16 1.20 0.84 10,900 0.88 0.75
08-08-22 1.01 1.02 1.01 400 1.02 0.87
08-08-21 1.20 1.20 1.20 0 1.20 1.02
08-08-20 1.20 1.20 1.20 0 1.20 1.02
08-08-19 1.21 1.21 1.20 1,500 1.20 1.02
08-08-18 1.14 1.14 1.14 600 1.14 0.97
08-08-15 0.99 1.09 0.99 1,400 1.09 0.93
08-08-14 0.99 0.99 0.99 0 0.99 0.84
Date Open High Low Vol Cls adjCls
08-08-13 0.99 0.99 0.99 0 0.99 0.84
08-08-12 0.98 0.99 0.98 600 0.99 0.84
08-08-11 0.96 0.96 0.96 0 0.96 0.82
08-08-08 0.96 0.96 0.96 0 0.96 0.82
08-08-07 0.96 0.96 0.96 1,000 0.96 0.82
08-08-06 0.96 0.96 0.96 0 0.96 0.82
08-08-05 0.96 0.96 0.96 0 0.96 0.82
08-08-04 0.96 0.96 0.96 0 0.96 0.82
08-08-01 0.96 0.96 0.96 0 0.96 0.82
Date Open High Low Vol Cls adjCls
08-07-31 0.96 0.96 0.96 100 0.96 0.82
08-07-30 0.99 0.99 0.99 0 0.99 0.84
08-07-29 0.99 0.99 0.99 0 0.99 0.84
08-07-28 0.99 0.99 0.99 0 0.99 0.84
08-07-25 0.99 0.99 0.99 0 0.99 0.84
08-07-24 0.99 0.99 0.99 0 0.99 0.84
08-07-23 0.99 0.99 0.99 0 0.99 0.84
08-07-22 0.99 0.99 0.99 0 0.99 0.84
08-07-21 0.99 0.99 0.99 0 0.99 0.84
Date Open High Low Vol Cls adjCls
08-07-18 0.99 0.99 0.99 700 0.99 0.84
08-07-17 0.99 0.99 0.99 0 0.99 0.84
08-07-16 0.99 0.99 0.99 0 0.99 0.84
08-07-15 0.99 0.99 0.99 0 0.99 0.84
08-07-14 0.98 0.99 0.98 300 0.99 0.84
08-07-11 1.02 1.02 1.02 0 1.02 0.87
08-07-10 1.02 1.02 1.02 100 1.02 0.87
08-07-09 1.02 1.02 1.02 0 1.02 0.87
08-07-08 1.02 1.02 1.02 0 1.02 0.87
Date Open High Low Vol Cls adjCls
08-07-07 1.02 1.02 1.02 0 1.02 0.87
08-07-03 1.02 1.02 1.02 0 1.02 0.87
08-07-02 1.02 1.02 1.02 0 1.02 0.87
08-07-01 1.02 1.02 1.02 100 1.02 0.87
08-06-30 1.01 1.01 1.01 0 1.01 0.86
08-06-27 1.01 1.01 1.01 0 1.01 0.86
08-06-26 1.01 1.01 1.01 0 1.01 0.86
08-06-25 1.01 1.01 1.01 0 1.01 0.86
08-06-24 1.01 1.01 1.01 0 1.01 0.86
Date Open High Low Vol Cls adjCls
08-06-23 1.02 1.02 1.01 2,600 1.01 0.86
08-06-20 1.00 1.00 0.95 4,400 0.95 0.81
08-06-19 0.98 0.98 0.96 300 0.98 0.84
08-06-18 1.43 1.43 1.43 0 1.43 1.22
08-06-17 1.43 1.43 1.43 0 1.43 1.22
08-06-16 1.43 1.43 1.43 0 1.43 1.22
08-06-13 0.90 1.44 0.78 6,600 1.43 1.22
08-06-12 0.74 1.28 0.74 2,700 1.28 1.09
08-06-11 1.10 1.10 1.10 0 1.10 0.94
Date Open High Low Vol Cls adjCls
08-06-10 1.10 1.10 1.10 0 1.10 0.94
08-06-09 1.10 1.10 1.10 0 1.10 0.94
08-06-06 1.10 1.10 1.10 0 1.10 0.94
08-06-05 1.10 1.10 1.10 0 1.10 0.94
08-06-04 1.10 1.10 1.10 0 1.10 0.94
08-06-03 1.10 1.10 1.10 0 1.10 0.94
08-06-02 1.10 1.10 1.10 0 1.10 0.94
08-05-30 1.10 1.10 1.10 0 1.10 0.94
08-05-29 1.10 1.10 1.10 600 1.10 0.94
Date Open High Low Vol Cls adjCls
08-05-28 1.11 1.11 1.10 1,900 1.10 0.94
08-05-27 1.25 1.25 1.25 0 1.25 1.07
08-05-23 1.25 1.25 1.25 0 1.25 1.07
08-05-22 1.25 1.25 1.25 0 1.25 1.07
08-05-21 1.25 1.25 1.25 1,000 1.25 1.07
08-05-20 1.35 1.35 1.35 0 1.35 1.15
08-05-19 1.35 1.35 1.35 0 1.35 1.15
08-05-16 1.35 1.35 1.35 0 1.35 1.15
08-05-15 1.35 1.35 1.35 0 1.35 1.15
Date Open High Low Vol Cls adjCls
08-05-14 1.35 1.35 1.35 300 1.35 1.15
08-05-13 1.35 1.35 1.35 0 1.35 1.15
08-05-12 1.35 1.35 1.35 0 1.35 1.15
08-05-09 1.35 1.35 1.35 0 1.35 1.15
08-05-08 1.35 1.35 1.35 0 1.35 1.15
08-05-07 1.35 1.35 1.35 0 1.35 1.15
08-05-06 1.35 1.35 1.35 1,000 1.35 1.15
08-05-05 1.35 1.35 1.35 0 1.35 1.15
08-05-02 1.35 1.35 1.35 0 1.35 1.15
Date Open High Low Vol Cls adjCls
08-05-01 1.35 1.35 1.35 0 1.35 1.15
08-04-30 1.35 1.35 1.35 0 1.35 1.15
08-04-29 1.35 1.35 1.35 1,000 1.35 1.15
08-04-28 1.35 1.35 1.35 0 1.35 1.15
08-04-25 1.35 1.35 1.35 0 1.35 1.15
08-04-24 1.35 1.35 1.35 0 1.35 1.15
08-04-23 1.35 1.35 1.35 0 1.35 1.15
08-04-22 1.35 1.35 1.35 800 1.35 1.15
08-04-21 1.35 1.35 1.35 600 1.35 1.15
Date Open High Low Vol Cls adjCls
08-04-18 1.38 1.38 1.38 0 1.38 1.18
08-04-17 1.38 1.38 1.38 0 1.38 1.18
08-04-16 1.38 1.38 1.38 100 1.38 1.18
08-04-15 1.67 1.67 1.67 0 1.67 1.43
08-04-14 1.67 1.67 1.67 0 1.67 1.43
08-04-11 1.67 1.67 1.67 0 1.67 1.43
08-04-10 1.67 1.67 1.67 0 1.67 1.43
08-04-09 1.67 1.67 1.67 0 1.67 1.43
08-04-08 1.67 1.67 1.67 0 1.67 1.43
Date Open High Low Vol Cls adjCls
08-04-07 1.67 1.67 1.67 0 1.67 1.43
08-04-04 1.67 1.67 1.67 0 1.67 1.43
08-04-03 1.67 1.67 1.67 0 1.67 1.43
08-04-02 1.67 1.67 1.67 0 1.67 1.43
08-04-01 1.67 1.67 1.67 0 1.67 1.43
08-03-31 1.67 1.67 1.67 0 1.67 1.43
08-03-28 1.26 1.67 1.26 2,200 1.67 1.43
08-03-27 1.70 1.70 1.70 0 1.70 1.45
08-03-26 1.65 1.70 1.37 3,800 1.70 1.45
Date Open High Low Vol Cls adjCls
08-03-25 1.35 1.35 1.35 0 1.35 1.15
08-03-24 1.35 1.35 1.35 0 1.35 1.15
08-03-20 1.35 1.35 1.35 0 1.35 1.15
08-03-19 1.35 1.35 1.35 200 1.35 1.15
08-03-18 1.60 1.60 1.60 1,000 1.60 1.37
08-03-17 1.52 1.60 1.49 2,000 1.60 1.37
08-03-14 1.65 1.65 1.65 0 1.65 1.41
08-03-13 1.65 1.65 1.65 1,000 1.65 1.41
08-03-12 1.60 1.75 1.60 1,000 1.75 1.49
Date Open High Low Vol Cls adjCls
08-03-11 1.37 1.60 1.37 2,100 1.60 1.37
08-03-10 1.75 1.75 1.75 0 1.75 1.49
08-03-07 1.75 1.75 1.75 0 1.75 1.49
08-03-06 1.75 1.75 1.75 0 1.75 1.49
08-03-05 1.75 1.75 1.75 0 1.75 1.49
08-03-04 1.31 1.75 1.31 5,500 1.75 1.49
08-03-03 1.69 1.69 1.69 0 1.69 1.44
08-02-29 1.69 1.69 1.69 0 1.69 1.44
08-02-28 1.69 1.69 1.69 0 1.69 1.44
Date Open High Low Vol Cls adjCls
08-02-27 1.69 1.69 1.69 0 1.69 1.44
08-02-26 1.69 1.69 1.69 0 1.69 1.44
08-02-25 1.69 1.69 1.69 0 1.69 1.44
08-02-22 1.69 1.69 1.69 0 1.69 1.44
08-02-21 1.69 1.69 1.69 0 1.69 1.44
08-02-20 1.69 1.69 1.69 0 1.69 1.44
08-02-19 1.69 1.69 1.69 0 1.69 1.44
08-02-15 1.69 1.69 1.69 0 1.69 1.44
08-02-14 1.69 1.69 1.69 0 1.69 1.44
Date Open High Low Vol Cls adjCls
08-02-13 1.60 1.69 1.60 2,900 1.69 1.44
08-02-12 1.39 1.67 1.39 2,400 1.67 1.43
08-02-11 1.67 1.67 1.67 0 1.67 1.43
08-02-08 1.67 1.67 1.67 0 1.67 1.43
08-02-07 1.67 1.67 1.67 0 1.67 1.43
08-02-06 1.45 1.67 1.24 3,500 1.67 1.43
08-02-05 1.40 1.40 1.40 1,500 1.40 1.20
08-02-04 1.38 1.38 1.38 0 1.38 1.18
08-02-01 1.38 1.38 1.38 0 1.38 1.18
Date Open High Low Vol Cls adjCls
08-01-31 1.38 1.38 1.38 0 1.38 1.18
08-01-30 1.20 1.41 1.20 1,900 1.38 1.18
08-01-29 1.21 1.21 1.21 0 1.21 1.03
08-01-28 1.21 1.21 1.21 0 1.21 1.03
08-01-25 1.22 1.22 1.21 1,000 1.21 1.03
08-01-24 1.22 1.22 1.22 100 1.22 1.04
08-01-23 1.21 1.21 1.21 0 1.21 1.03
08-01-22 1.21 1.21 1.21 0 1.21 1.03
08-01-18 1.21 1.40 1.20 5,800 1.21 1.03
Date Open High Low Vol Cls adjCls
08-01-17 1.23 1.23 1.23 2,000 1.23 1.05
08-01-16 1.33 1.33 1.33 0 1.33 1.13
08-01-15 1.33 1.33 1.33 200 1.33 1.13
08-01-14 1.45 1.45 1.45 0 1.45 1.24
08-01-11 1.45 1.45 1.45 0 1.45 1.24
08-01-10 1.45 1.45 1.45 0 1.45 1.24
08-01-09 1.45 1.45 1.45 0 1.45 1.24
08-01-08 1.58 1.58 1.45 4,200 1.45 1.24
08-01-07 1.58 1.58 1.58 100 1.58 1.35
Date Open High Low Vol Cls adjCls
08-01-04 1.40 1.40 1.30 300 1.30 1.11
08-01-03 1.74 1.74 1.74 0 1.74 1.49
08-01-02 1.74 1.80 1.31 9,700 1.74 1.49
07-12-31 1.40 1.67 1.40 8,300 1.67 1.43
07-12-28 1.28 1.44 1.20 1,100 1.44 1.23
07-12-27 1.19 1.20 1.01 6,700 1.15 0.98
07-12-26 1.28 1.28 1.19 1,400 1.20 1.02
07-12-24 1.45 1.45 1.28 1,400 1.28 1.09
07-12-21 1.40 1.40 1.40 500 1.40 1.19
Date Open High Low Vol Cls adjCls
07-12-20 1.41 1.71 1.22 2,100 1.33 1.14
07-12-19 1.37 1.47 1.07 10,900 1.22 1.04
07-12-18 1.39 1.39 1.37 3,000 1.37 1.17
07-12-17 1.37 1.37 1.37 6,500 1.37 1.17
07-12-14 1.56 1.56 1.37 8,300 1.37 1.17
07-12-13 1.74 1.74 1.74 0 1.74 1.49
07-12-12 1.56 1.75 1.55 2,800 1.74 1.49
07-12-11 1.75 1.87 1.56 1,400 1.56 1.33
07-12-10 2.00 2.00 2.00 0 2.00 1.71
Date Open High Low Vol Cls adjCls
07-12-07 1.67 2.00 1.67 5,500 2.00 1.71
07-12-06 1.60 2.00 1.60 3,000 2.00 1.71
07-12-05 2.06 2.06 2.06 0 2.06 1.76
07-12-04 2.10 2.10 1.91 1,100 2.06 1.76
07-12-03 2.14 2.14 1.50 6,300 1.80 1.54
07-11-30 1.65 2.04 1.63 8,000 1.66 1.42
07-11-29 1.63 1.72 1.63 800 1.72 1.47
07-11-28 1.47 1.47 1.47 0 1.47 1.25
07-11-27 1.47 1.47 1.47 0 1.47 1.25
Date Open High Low Vol Cls adjCls
07-11-26 1.60 1.70 1.47 9,800 1.47 1.25
07-11-23 1.32 1.50 1.32 2,000 1.50 1.28
07-11-21 1.78 1.78 1.57 1,000 1.57 1.34
07-11-20 1.78 1.78 1.78 1,000 1.78 1.52
07-11-19 1.78 1.78 1.78 1,500 1.78 1.52
07-11-16 2.05 2.05 2.05 0 2.05 1.75
07-11-15 2.05 2.05 2.05 0 2.05 1.75
07-11-14 2.05 2.05 2.05 0 2.05 1.75
07-11-13 2.05 2.05 2.05 0 2.05 1.75
Date Open High Low Vol Cls adjCls
07-11-12 2.05 2.05 2.05 1,000 2.05 1.75
07-11-09 2.40 2.40 2.15 500 2.15 1.84
07-11-08 2.05 2.05 2.05 1,400 2.05 1.75
07-11-07 1.78 1.78 1.78 0 1.78 1.52
07-11-06 2.01 2.01 1.78 4,700 1.78 1.52
07-11-05 2.12 2.12 2.12 0 2.12 1.81
07-11-02 2.12 2.12 2.12 0 2.12 1.81
07-11-01 1.96 2.13 1.96 2,000 2.12 1.81
07-10-31 2.15 2.15 2.15 0 2.15 1.84
Date Open High Low Vol Cls adjCls
07-10-30 2.15 2.15 2.15 300 2.15 1.84
07-10-29 2.12 2.12 2.12 300 2.12 1.81
07-10-26 2.12 2.12 2.12 0 2.12 1.81
07-10-25 2.12 2.12 2.12 0 2.12 1.81
07-10-24 2.12 2.12 2.12 0 2.12 1.81
07-10-23 2.12 2.12 2.12 0 2.12 1.81
07-10-22 2.12 2.12 2.12 0 2.12 1.81
07-10-19 2.12 2.12 2.12 0 2.12 1.81
07-10-18 2.12 2.12 2.12 800 2.12 1.81
Date Open High Low Vol Cls adjCls
07-10-17 2.01 2.01 1.96 1,800 1.96 1.67
07-10-16 2.02 2.02 2.01 400 2.01 1.72
07-10-15 2.16 2.16 2.06 1,100 2.06 1.76
07-10-12 2.21 2.21 2.21 0 2.21 1.89
07-10-11 2.21 2.21 2.21 0 2.21 1.89
07-10-10 2.21 2.21 2.21 200 2.21 1.89
07-10-09 2.21 2.21 2.21 0 2.21 1.89
07-10-08 2.21 2.21 2.21 0 2.21 1.89
07-10-05 2.21 2.21 2.21 0 2.21 1.89
Date Open High Low Vol Cls adjCls
07-10-04 2.21 2.21 2.21 0 2.21 1.89
07-10-03 2.21 2.21 2.21 300 2.21 1.89
07-10-02 2.39 2.39 2.39 0 2.39 2.04
07-10-01 2.30 2.39 2.16 1,900 2.39 2.04
07-09-28 2.30 2.31 2.30 2,400 2.30 1.96
07-09-27 2.29 2.33 2.11 4,100 2.32 1.98
07-09-26 2.02 2.02 2.02 500 2.02 1.72
07-09-25 2.00 2.00 2.00 1,000 2.00 1.71
07-09-24 1.98 1.98 1.96 1,000 1.96 1.67
Date Open High Low Vol Cls adjCls
07-09-21 2.01 2.10 1.98 1,400 2.02 1.72
07-09-20 2.23 2.23 2.23 0 2.23 1.90
07-09-19 2.23 2.23 2.23 0 2.23 1.90
07-09-18 2.23 2.23 2.19 400 2.23 1.90
07-09-17 2.25 2.25 2.25 200 2.25 1.92
07-09-14 2.20 2.28 2.19 700 2.28 1.95
07-09-13 2.20 2.20 2.20 0 2.20 1.88
07-09-12 2.20 2.21 2.20 1,100 2.20 1.88
07-09-11 2.00 2.00 1.90 6,000 1.95 1.66
Date Open High Low Vol Cls adjCls
07-09-10 2.04 2.36 2.03 5,900 2.36 2.01
07-09-07 2.21 2.21 2.21 200 2.21 1.89
07-09-06 2.36 2.36 2.36 0 2.36 2.01
07-09-05 2.28 2.36 2.08 6,600 2.36 2.01
07-09-04 2.51 2.51 2.51 0 2.51 2.14
07-08-31 2.55 2.60 2.51 3,400 2.51 2.14
07-08-30 2.31 2.31 2.31 0 2.31 1.97
07-08-29 2.31 2.31 2.31 100 2.31 1.97
07-08-28 2.33 2.33 2.33 0 2.33 1.99
Date Open High Low Vol Cls adjCls
07-08-27 2.33 2.33 2.33 0 2.33 1.99
07-08-24 2.33 2.36 2.33 500 2.33 1.99
07-08-23 2.52 2.52 2.52 0 2.52 2.15
07-08-22 2.52 2.52 2.52 0 2.52 2.15
07-08-21 2.52 2.52 2.52 0 2.52 2.15
07-08-20 2.52 2.52 2.52 0 2.52 2.15
07-08-17 2.58 2.58 2.52 500 2.52 2.15
07-08-16 2.34 2.56 2.33 4,400 2.56 2.19
07-08-15 2.57 2.57 2.57 0 2.57 2.19
Date Open High Low Vol Cls adjCls
07-08-14 2.57 2.57 2.57 0 2.57 2.19
07-08-13 2.38 2.57 2.34 3,000 2.57 2.19
07-08-10 2.50 2.50 2.50 0 2.50 2.13
07-08-09 2.50 2.50 2.50 0 2.50 2.13
07-08-08 2.50 2.50 2.50 0 2.50 2.13
07-08-07 2.50 2.61 2.45 4,900 2.50 2.13
07-08-06 2.41 2.41 2.40 200 2.40 2.05
07-08-03 2.53 2.59 2.46 5,500 2.58 2.20
07-08-02 2.60 2.60 2.60 0 2.60 2.22
Date Open High Low Vol Cls adjCls
07-08-01 2.60 2.60 2.60 0 2.60 2.22
07-07-31 2.60 2.60 2.60 2,800 2.60 2.22
07-07-30 2.54 2.54 2.53 3,000 2.53 2.16
07-07-27 2.75 2.75 2.75 0 2.75 2.35
07-07-26 2.53 2.75 2.53 2,500 2.75 2.35
07-07-25 2.75 2.75 2.75 0 2.75 2.35
07-07-24 2.75 2.75 2.75 2,000 2.75 2.35
07-07-23 2.70 2.70 2.70 0 2.70 2.30
07-07-20 2.70 2.70 2.70 4,000 2.70 2.30
Date Open High Low Vol Cls adjCls
07-07-19 2.46 2.75 2.46 9,200 2.70 2.30
07-07-18 2.59 2.59 2.59 300 2.59 2.21
07-07-17 2.55 2.73 2.54 7,500 2.56 2.19
07-07-16 2.43 2.43 2.43 0 2.43 2.07
07-07-13 2.43 2.43 2.43 1,000 2.43 2.07
07-07-12 2.41 2.41 2.41 0 2.41 2.06
07-07-11 2.57 2.57 2.41 2,900 2.41 2.06
07-07-10 2.58 2.58 2.58 500 2.58 2.20
07-07-09 2.68 2.68 2.68 0 2.68 2.29
Date Open High Low Vol Cls adjCls
07-07-06 2.68 2.68 2.68 0 2.68 2.29
07-07-05 2.68 2.68 2.68 0 2.68 2.29
07-07-03 2.68 2.68 2.68 0 2.68 2.29
07-07-02 2.68 2.68 2.68 0 2.68 2.29
07-06-29 2.54 2.68 2.54 6,600 2.68 2.29
07-06-28 2.68 2.68 2.68 0 2.68 2.29
07-06-27 2.46 2.68 2.45 1,600 2.68 2.29
07-06-26 2.68 2.68 2.68 0 2.68 2.29
07-06-25 2.52 2.68 2.52 1,000 2.68 2.29
Date Open High Low Vol Cls adjCls
07-06-22 2.52 2.52 2.52 100 2.52 2.15
07-06-21 2.56 2.68 2.50 7,200 2.68 2.29
07-06-20 2.60 2.60 2.60 0 2.60 2.22
07-06-19 2.60 2.60 2.60 0 2.60 2.22
07-06-18 2.64 2.65 2.60 2,000 2.60 2.22
07-06-15 2.65 2.65 2.65 1,000 2.65 2.26
07-06-14 2.70 2.70 2.70 0 2.70 2.30
07-06-13 2.50 2.70 2.50 10,800 2.70 2.30
07-06-12 2.58 2.58 2.50 5,100 2.50 2.13
Date Open High Low Vol Cls adjCls
07-06-11 2.55 2.57 2.55 300 2.55 2.18
07-06-08 2.52 2.52 2.52 1,600 2.52 2.15
07-06-07 2.51 2.52 2.51 200 2.52 2.15
07-06-06 2.52 2.56 2.52 3,200 2.56 2.19
07-06-05 2.53 2.53 2.52 2,300 2.52 2.15
07-06-04 2.60 2.60 2.60 400 2.60 2.22
07-06-01 2.43 2.77 2.43 9,100 2.70 2.30
07-05-31 2.48 2.48 2.35 1,500 2.37 2.02
07-05-30 2.63 2.63 2.63 100 2.63 2.24
Date Open High Low Vol Cls adjCls
07-05-29 2.57 2.57 2.57 0 2.57 2.19
07-05-25 2.50 2.57 2.50 3,300 2.57 2.19
07-05-24 2.30 2.56 2.28 8,100 2.56 2.19
07-05-23 2.29 2.45 2.29 3,000 2.45 2.09
07-05-22 2.28 2.28 2.28 0 2.28 1.95
07-05-21 2.28 2.28 2.28 0 2.28 1.95
07-05-18 2.31 2.31 2.28 400 2.28 1.95
07-05-17 2.25 2.51 2.25 3,500 2.47 2.11
07-05-16 2.50 2.50 2.50 0 2.50 2.13
Date Open High Low Vol Cls adjCls
07-05-15 2.50 2.50 2.50 0 2.50 2.13
07-05-14 2.25 2.51 2.11 21,900 2.50 2.13
07-05-11 2.25 2.26 2.15 10,500 2.26 1.93
07-05-10 2.25 2.25 2.25 0 2.25 1.92
07-05-09 2.15 2.25 2.14 10,700 2.25 1.92
07-05-08 2.23 2.23 2.23 0 2.23 1.90
07-05-07 2.18 2.23 2.15 6,400 2.23 1.90
07-05-04 2.18 2.18 2.18 600 2.18 1.86
07-05-03 2.22 2.22 2.22 4,600 2.22 1.89
Date Open High Low Vol Cls adjCls
07-05-02 2.24 2.24 2.24 0 2.24 1.91
07-05-01 2.24 2.24 2.24 0 2.24 1.91
07-04-30 2.20 2.24 2.18 3,300 2.24 1.91
07-04-27 2.25 2.25 2.20 6,400 2.20 1.88
07-04-26 2.35 2.35 2.25 200 2.25 1.92
07-04-25 2.35 2.35 2.35 0 2.35 2.01
07-04-24 2.35 2.35 2.35 0 2.35 2.01
07-04-23 2.35 2.35 2.35 500 2.35 2.01
07-04-20 2.41 2.41 2.35 3,300 2.35 2.01
Date Open High Low Vol Cls adjCls
07-04-19 2.35 2.35 2.35 0 2.35 2.01
07-04-18 2.35 2.35 2.35 200 2.35 2.01
07-04-17 2.38 2.40 2.38 800 2.40 2.05
07-04-16 2.39 2.39 2.39 100 2.39 2.04
07-04-13 2.28 2.34 2.28 4,200 2.34 2.00
07-04-12 2.35 2.35 2.35 1,100 2.35 2.01
07-04-11 2.39 2.39 2.39 100 2.39 2.04
07-04-10 2.36 2.36 2.36 0 2.36 2.01
07-04-09 2.31 2.38 2.31 2,300 2.36 2.01
Date Open High Low Vol Cls adjCls
07-04-05 2.28 2.37 2.28 3,200 2.37 2.02
07-04-04 2.33 2.33 2.11 4,200 2.25 1.92
07-04-03 2.50 2.50 2.50 0 2.50 2.13
07-04-02 2.49 2.50 2.49 2,000 2.50 2.13
07-03-30 2.35 2.50 2.35 1,400 2.40 2.05
07-03-29 2.35 2.35 2.34 400 2.34 2.00
07-03-28 2.35 2.35 2.35 0 2.35 2.01
07-03-27 2.33 2.35 2.33 500 2.35 2.01
07-03-26 2.33 2.33 2.33 200 2.33 1.99
Date Open High Low Vol Cls adjCls
07-03-23 2.44 2.44 2.44 0 2.44 2.08
07-03-22 2.44 2.44 2.44 0 2.44 2.08
07-03-21 2.55 2.55 2.44 1,800 2.44 2.08
07-03-20 2.65 2.65 2.65 0 2.65 2.26
07-03-19 2.65 2.65 2.65 0 2.65 2.26
07-03-16 2.65 2.65 2.65 0 2.65 2.26
07-03-15 2.65 2.65 2.65 100 2.65 2.26
07-03-14 2.75 2.75 2.75 0 2.75 2.35
07-03-13 2.75 2.75 2.75 0 2.75 2.35
Date Open High Low Vol Cls adjCls
07-03-12 2.75 2.75 2.75 0 2.75 2.35
07-03-09 2.75 2.75 2.75 700 2.75 2.35
07-03-08 2.80 2.80 2.80 0 2.80 2.39
07-03-07 2.80 2.80 2.80 0 2.80 2.39
07-03-06 2.80 2.80 2.80 0 2.80 2.39
07-03-05 2.58 2.80 2.55 1,400 2.80 2.39
07-03-02 2.84 2.84 2.84 0 2.84 2.42
07-03-01 2.84 2.84 2.84 0 2.84 2.42
07-02-28 2.84 2.84 2.84 500 2.84 2.42
Date Open High Low Vol Cls adjCls
07-02-27 2.82 2.85 2.75 1,800 2.85 2.43
07-02-26 2.89 2.90 2.89 900 2.89 2.47
07-02-23 2.94 2.94 2.73 3,000 2.76 2.36
07-02-22 2.55 2.60 2.55 2,600 2.56 2.19
07-02-21 2.59 2.59 2.55 2,700 2.56 2.19
07-02-20 2.97 2.98 2.52 17,200 2.61 2.23
07-02-16 2.95 2.95 2.95 5,000 2.95 2.52
07-02-15 2.94 2.94 2.94 0 2.94 2.51
07-02-14 2.95 2.95 2.94 5,100 2.94 2.51
Date Open High Low Vol Cls adjCls
07-02-13 2.83 2.85 2.80 2,100 2.80 2.39
07-02-12 2.86 2.86 2.86 100 2.86 2.44
07-02-09 2.95 2.95 2.95 1,000 2.95 2.52
07-02-08 2.87 2.95 2.87 1,900 2.95 2.52
07-02-07 2.95 2.95 2.72 5,600 2.95 2.52
07-02-06 2.75 2.96 2.75 7,000 2.95 2.52
07-02-05 3.00 3.00 3.00 2,500 3.00 2.56
07-02-02 2.89 3.00 2.84 4,600 2.95 2.52
07-02-01 2.95 2.95 2.95 5,100 2.95 2.52
Date Open High Low Vol Cls adjCls
07-01-31 2.95 2.95 2.95 100 2.95 2.52
07-01-30 2.91 2.98 2.91 2,200 2.98 2.54
07-01-29 3.00 3.00 2.53 16,000 2.89 2.47
07-01-26 2.91 3.06 2.91 10,300 3.05 2.60
07-01-25 3.00 3.00 3.00 0 3.00 2.56
07-01-24 2.99 3.00 2.99 2,700 3.00 2.56
07-01-23 2.94 2.94 2.94 0 2.94 2.51
07-01-22 2.94 2.94 2.94 300 2.94 2.51
07-01-19 3.00 3.00 3.00 0 3.00 2.56
Date Open High Low Vol Cls adjCls
07-01-18 2.91 3.00 2.91 4,200 3.00 2.56
07-01-17 3.00 3.00 3.00 2,000 3.00 2.56
07-01-16 3.01 3.01 3.01 0 3.01 2.57
07-01-12 2.99 3.01 2.99 5,000 3.01 2.57
07-01-11 3.00 3.00 3.00 3,500 3.00 2.56
07-01-10 2.92 2.92 2.92 200 2.92 2.49
07-01-09 3.01 3.01 2.92 2,400 3.01 2.57
07-01-08 2.95 3.01 2.95 8,000 3.01 2.57
07-01-05 3.00 3.05 3.00 6,900 3.02 2.58
Date Open High Low Vol Cls adjCls
07-01-04 2.92 3.01 2.92 3,900 3.01 2.57
07-01-03 3.00 3.04 2.94 5,600 3.04 2.59
06-12-29 3.03 3.06 3.03 200 3.06 2.61
06-12-28 3.01 3.06 3.01 3,200 3.06 2.61
06-12-27 3.00 3.05 3.00 11,200 3.05 2.60
06-12-26 3.01 3.06 3.00 1,300 3.00 2.56
06-12-22 3.20 3.20 3.03 10,000 3.14 2.68
06-12-21 3.17 3.18 3.04 7,200 3.18 2.71
06-12-20 3.10 3.24 3.10 10,900 3.17 2.71
Date Open High Low Vol Cls adjCls
06-12-19 3.03 3.03 3.03 100 3.03 2.59
06-12-18 2.90 3.18 2.88 5,600 3.03 2.59
06-12-15 3.02 3.02 3.02 2,000 3.02 2.58
06-12-14 3.01 3.02 3.01 6,100 3.02 2.58
06-12-13 3.00 3.00 3.00 0 3.00 2.56
06-12-12 3.01 3.01 3.00 200 3.00 2.56
06-12-11 2.84 3.00 2.81 15,800 3.00 2.56
06-12-08 2.80 2.84 2.66 9,300 2.84 2.42
06-12-07 2.83 2.83 2.67 1,400 2.69 2.30
Date Open High Low Vol Cls adjCls
06-12-06 2.57 2.72 2.54 2,800 2.54 2.17
06-12-05 2.50 2.51 2.46 5,800 2.49 2.13
06-12-04 2.49 2.63 2.49 5,400 2.63 2.24
06-12-01 2.45 2.66 2.24 12,600 2.58 2.20
06-11-30 2.21 2.48 2.21 900 2.48 2.12
06-11-29 2.10 2.34 1.98 8,900 2.21 1.89
06-11-28 1.97 2.05 1.97 6,700 2.03 1.73
06-11-27 2.19 2.19 2.19 0 2.19 1.87
06-11-24 2.19 2.19 2.19 100 2.19 1.87
Date Open High Low Vol Cls adjCls
06-11-22 2.26 2.26 2.26 0 2.26 1.93
06-11-21 2.26 2.26 2.26 900 2.26 1.93
06-11-20 2.30 2.30 2.03 3,300 2.26 1.93
06-11-17 2.35 2.35 2.35 3,100 2.35 2.01
06-11-16 2.50 2.51 2.35 3,600 2.35 2.01
06-11-15 2.81 2.81 2.39 10,000 2.39 2.04
06-11-14 2.76 2.76 2.50 17,200 2.70 2.30
06-11-13 2.50 2.82 2.50 22,000 2.82 2.41
06-11-10 2.50 2.60 2.50 8,100 2.50 2.13
Date Open High Low Vol Cls adjCls
06-11-09 2.25 2.51 2.24 30,800 2.48 2.12
06-11-08 2.06 2.35 1.99 12,100 2.35 2.01
06-11-07 1.89 2.11 1.89 11,000 2.10 1.79
06-11-06 1.58 1.89 1.58 14,300 1.89 1.61
06-11-03 1.46 1.59 1.46 70,300 1.58 1.35
06-11-02 1.44 1.54 1.15 81,100 1.47 1.25
06-11-01 1.68 3.99 0.96 94,800 1.42 1.21
06-10-31 1.68 1.68 1.68 0 1.68 1.43
06-10-30 1.68 1.68 1.68 0 1.68 1.43
Date Open High Low Vol Cls adjCls
06-10-27 1.68 1.68 1.68 0 1.68 1.43
06-10-26 1.77 1.77 1.61 7,900 1.68 1.43
06-10-25 1.75 1.85 1.75 500 1.85 1.58
06-10-24 1.76 1.76 1.76 0 1.76 1.50
06-10-23 1.76 1.90 1.76 4,200 1.76 1.50
06-10-20 1.78 1.78 1.76 900 1.76 1.50
06-10-19 1.79 1.79 1.78 2,400 1.78 1.52
06-10-18 1.79 1.84 1.79 2,300 1.84 1.57
06-10-17 1.85 1.85 1.85 0 1.85 1.58
Date Open High Low Vol Cls adjCls
06-10-16 1.85 1.85 1.85 0 1.85 1.58
06-10-13 1.86 1.88 1.85 4,700 1.85 1.58
06-10-12 1.89 1.90 1.89 500 1.90 1.62
06-10-11 1.85 1.85 1.85 0 1.85 1.58
06-10-10 1.98 1.98 1.85 1,000 1.85 1.58
06-10-09 2.05 2.07 2.04 3,900 2.07 1.76
06-10-06 1.77 1.77 1.77 0 1.77 1.51
06-10-05 1.77 1.77 1.77 400 1.77 1.51
06-10-04 1.78 1.79 1.77 900 1.79 1.52
Date Open High Low Vol Cls adjCls
06-10-03 1.86 1.91 1.86 1,700 1.88 1.60
06-10-02 1.77 1.77 1.77 600 1.77 1.51
06-09-29 2.00 2.00 1.77 1,000 1.95 1.66
06-09-28 2.19 2.19 1.66 16,100 1.77 1.51
06-09-27 2.02 2.02 1.50 19,400 1.52 1.30
06-09-26 2.00 2.00 2.00 0 2.00 1.71
06-09-25 2.00 2.02 2.00 3,800 2.00 1.71
06-09-22 2.28 2.28 2.28 0 2.28 1.95
06-09-21 2.28 2.28 2.28 0 2.28 1.95
Date Open High Low Vol Cls adjCls
06-09-20 2.28 2.28 2.28 500 2.28 1.95
06-09-19 2.29 2.29 2.29 0 2.29 1.95
06-09-18 2.05 2.43 2.05 2,700 2.29 1.95
06-09-15 2.25 2.25 2.25 0 2.25 1.92
06-09-14 2.25 2.25 2.25 0 2.25 1.92
06-09-13 2.25 2.25 2.25 0 2.25 1.92
06-09-12 2.25 2.25 2.25 5,200 2.25 1.92
06-09-11 2.22 2.22 2.22 0 2.22 1.89
06-09-08 2.00 2.22 2.00 300 2.22 1.89
Date Open High Low Vol Cls adjCls
06-09-07 2.14 2.14 2.14 1,300 2.14 1.83
06-09-06 2.27 2.27 2.27 0 2.27 1.94
06-09-05 2.26 2.28 2.26 4,800 2.27 1.94
06-09-01 2.25 2.25 2.25 0 2.25 1.92
06-08-31 2.25 2.25 2.25 800 2.25 1.92
06-08-30 2.33 2.33 2.33 0 2.33 1.99
06-08-29 2.33 2.33 2.33 100 2.33 1.99
06-08-28 2.33 2.33 2.33 0 2.33 1.99
06-08-25 2.33 2.33 2.33 2,700 2.33 1.99
Date Open High Low Vol Cls adjCls
06-08-24 2.33 2.36 2.33 4,700 2.35 2.01
06-08-23 2.33 2.33 2.33 0 2.33 1.99
06-08-22 2.33 2.33 2.33 200 2.33 1.99
06-08-21 2.33 2.33 2.33 0 2.33 1.99
06-08-18 2.35 2.35 2.33 1,100 2.33 1.99
06-08-17 2.35 2.35 2.35 2,000 2.35 2.01
06-08-16 2.47 2.47 2.35 4,000 2.44 2.08
06-08-15 2.35 2.41 2.35 1,000 2.41 2.06
06-08-14 2.35 2.35 2.35 800 2.35 2.01
Date Open High Low Vol Cls adjCls
06-08-11 2.35 2.35 2.35 0 2.35 2.01
06-08-10 2.15 2.35 2.15 10,100 2.35 2.01
06-08-09 2.04 2.14 2.04 800 2.14 1.83
06-08-08 1.90 2.05 1.90 9,200 2.05 1.75
06-08-07 2.00 2.00 2.00 0 2.00 1.71
06-08-04 1.85 2.00 1.85 800 2.00 1.71
06-08-03 1.85 1.92 1.85 5,000 1.85 1.58
06-08-02 1.88 1.88 1.88 0 1.88 1.60
06-08-01 1.88 1.88 1.88 100 1.88 1.60
Date Open High Low Vol Cls adjCls
06-07-31 1.91 1.91 1.91 300 1.91 1.63
06-07-28 2.06 2.06 2.06 600 2.06 1.76
06-07-27 2.15 2.15 2.10 2,100 2.10 1.79
06-07-26 2.10 2.17 1.79 10,000 2.11 1.80
06-07-25 1.77 1.77 1.41 5,700 1.77 1.51
06-07-24 1.98 1.98 1.78 900 1.78 1.52
06-07-21 1.86 1.99 1.86 600 1.93 1.65
06-07-20 2.02 2.02 2.02 600 2.02 1.72
06-07-19 2.26 2.26 1.84 6,300 1.87 1.60
Date Open High Low Vol Cls adjCls
06-07-18 1.89 1.89 1.85 700 1.85 1.58
06-07-17 2.26 2.26 1.73 800 1.88 1.60
06-07-14 2.28 2.28 1.85 3,600 1.94 1.66
06-07-13 1.87 1.87 1.87 0 1.87 1.60
06-07-12 1.87 1.87 1.87 0 1.87 1.60
06-07-11 1.80 1.95 1.80 5,700 1.87 1.60
06-07-10 2.00 2.02 1.80 15,100 1.80 1.54
06-07-07 1.95 1.95 1.95 0 1.95 1.66
06-07-06 1.90 1.95 1.90 6,300 1.95 1.66
Date Open High Low Vol Cls adjCls
06-07-05 2.06 2.06 1.90 7,200 1.99 1.70
06-07-03 2.07 2.07 2.07 0 2.07 1.77
06-06-30 2.07 2.07 2.07 300 2.07 1.77
06-06-29 2.10 2.10 2.06 3,100 2.06 1.76
06-06-28 2.10 2.10 2.10 0 2.10 1.79
06-06-27 2.10 2.10 2.10 0 2.10 1.79
06-06-26 2.10 2.10 2.09 1,000 2.10 1.79
06-06-23 2.20 2.20 2.20 500 2.20 1.88
06-06-22 2.18 2.18 2.18 0 2.18 1.86
Date Open High Low Vol Cls adjCls
06-06-21 2.17 2.18 2.17 600 2.18 1.86
06-06-20 2.08 2.08 2.08 0 2.08 1.78
06-06-19 2.08 2.28 2.08 6,000 2.08 1.78
06-06-16 2.11 2.16 2.11 3,300 2.16 1.84
06-06-15 2.11 2.11 2.11 200 2.11 1.80
06-06-14 2.10 2.10 2.10 200 2.10 1.80
06-06-13 2.07 2.07 2.07 0 2.07 1.77
06-06-12 2.07 2.07 2.07 300 2.07 1.77
06-06-09 2.04 2.12 2.02 1,100 2.12 1.81
Date Open High Low Vol Cls adjCls
06-06-08 2.21 2.21 2.21 0 2.21 1.89
06-06-07 2.21 2.21 2.21 0 2.21 1.89
06-06-06 2.21 2.21 2.21 7,100 2.21 1.89
06-06-05 2.34 2.34 2.24 11,300 2.24 1.91
06-06-02 2.24 2.24 2.24 2,700 2.24 1.91
06-06-01 2.20 2.20 2.20 1,000 2.20 1.88
06-05-31 2.39 2.39 2.14 1,400 2.14 1.83
06-05-30 2.11 2.46 2.01 12,400 2.39 2.04
06-05-26 2.29 2.29 2.29 0 2.29 1.95
Date Open High Low Vol Cls adjCls
06-05-25 2.01 2.29 1.99 5,300 2.29 1.95
06-05-24 2.05 2.05 1.90 3,600 1.99 1.70
06-05-23 2.16 2.24 2.14 5,900 2.14 1.83
06-05-22 2.31 2.31 1.97 4,200 2.24 1.91
06-05-19 2.08 2.47 2.08 2,100 2.25 1.92
06-05-18 2.00 2.00 1.98 400 1.98 1.69
06-05-17 2.02 2.02 1.94 13,300 1.95 1.66
06-05-16 1.86 2.03 1.86 900 2.03 1.73
06-05-15 2.40 2.40 2.22 3,600 2.22 1.89
Date Open High Low Vol Cls adjCls
06-05-12 2.47 2.47 2.44 1,300 2.44 2.08
06-05-11 2.44 2.44 2.44 1,400 2.44 2.08
06-05-10 2.45 2.45 2.45 0 2.45 2.09
06-05-09 2.45 2.45 2.45 0 2.45 2.09
06-05-08 2.45 2.45 2.45 0 2.45 2.09
06-05-05 2.45 2.45 2.45 0 2.45 2.09
06-05-04 2.45 2.45 2.45 0 2.45 2.09
06-05-03 2.45 2.45 2.45 0 2.45 2.09
06-05-02 2.45 2.45 2.45 400 2.45 2.09
Date Open High Low Vol Cls adjCls
06-05-01 2.60 2.60 2.55 1,000 2.55 2.18
06-04-28 2.43 2.43 2.43 0 2.43 2.07
06-04-27 2.43 2.43 2.43 0 2.43 2.07
06-04-26 2.43 2.43 2.43 2,400 2.43 2.07
06-04-25 2.71 2.71 2.44 8,300 2.53 2.16
06-04-24 2.46 2.59 2.46 7,400 2.52 2.15
06-04-21 2.61 2.71 2.60 8,700 2.68 2.29
06-04-20 2.63 2.63 2.63 0 2.63 2.24
06-04-19 2.80 2.80 2.63 2,400 2.63 2.24
Date Open High Low Vol Cls adjCls
06-04-18 2.80 2.80 2.80 0 2.80 2.39
06-04-17 2.80 2.80 2.80 0 2.80 2.39
06-04-13 2.80 2.80 2.80 0 2.80 2.39
06-04-12 2.76 2.80 2.76 900 2.80 2.39
06-04-11 2.85 2.85 2.83 2,300 2.83 2.42
06-04-10 2.85 2.85 2.85 1,200 2.85 2.43
06-04-07 2.85 2.85 2.82 1,000 2.85 2.43
06-04-06 2.79 2.79 2.79 2,000 2.79 2.38
06-04-05 2.80 2.80 2.79 3,700 2.79 2.38
Date Open High Low Vol Cls adjCls
06-04-04 2.96 2.96 2.65 4,100 2.83 2.41
06-04-03 2.89 3.22 2.88 2,600 3.01 2.57
06-03-31 2.77 2.85 2.75 3,500 2.75 2.35
06-03-30 3.04 3.04 2.54 7,400 2.78 2.37
06-03-29 3.35 3.36 3.04 5,500 3.13 2.67
06-03-28 3.35 3.35 3.35 0 3.35 2.86
06-03-27 3.35 3.35 3.35 6,000 3.35 2.86
06-03-24 3.30 3.32 3.30 3,400 3.32 2.83
06-03-23 3.29 3.29 3.29 0 3.29 2.80
Date Open High Low Vol Cls adjCls
06-03-22 3.11 3.29 3.11 1,600 3.29 2.80
06-03-21 3.22 3.32 3.22 4,000 3.22 2.75
06-03-20 3.24 3.24 3.24 0 3.24 2.77
06-03-17 3.21 3.24 3.21 1,100 3.24 2.77
06-03-16 3.10 3.18 3.10 8,900 3.15 2.69
06-03-15 3.24 3.24 3.24 0 3.24 2.77
06-03-14 3.21 3.24 3.21 3,900 3.24 2.77
06-03-13 3.20 3.20 3.20 0 3.20 2.73
06-03-10 3.03 3.24 3.03 3,900 3.20 2.73
Date Open High Low Vol Cls adjCls
06-03-09 3.00 3.00 3.00 0 3.00 2.56
06-03-08 3.00 3.00 3.00 500 3.00 2.56
06-03-07 3.23 3.23 3.23 0 3.23 2.76
06-03-06 3.23 3.23 3.23 200 3.23 2.76
06-03-03 3.06 3.23 3.02 4,200 3.20 2.73
06-03-02 3.09 3.24 3.05 7,400 3.18 2.71
06-03-01 3.00 3.25 2.99 28,200 3.23 2.76
06-02-28 3.00 3.00 3.00 2,200 3.00 2.56
06-02-27 2.80 3.14 2.57 14,500 3.01 2.57
Date Open High Low Vol Cls adjCls
06-02-24 2.80 2.80 2.80 900 2.80 2.39
06-02-23 2.82 2.86 2.79 4,000 2.79 2.38
06-02-22 3.00 3.00 2.81 5,400 2.82 2.41
06-02-21 3.14 3.14 2.82 11,300 3.00 2.56
06-02-17 2.84 3.08 2.84 7,100 3.01 2.57
06-02-16 2.86 2.86 2.84 200 2.84 2.42
06-02-15 2.57 2.74 2.57 1,000 2.74 2.34
06-02-14 2.82 2.82 2.82 0 2.82 2.41
06-02-13 2.82 2.82 2.82 0 2.82 2.41
Date Open High Low Vol Cls adjCls
06-02-10 2.82 2.82 2.82 0 2.82 2.41
06-02-09 2.82 2.82 2.56 2,900 2.82 2.41
06-02-08 2.87 2.95 2.85 2,400 2.95 2.52
06-02-07 2.57 3.08 2.57 4,700 2.90 2.48
06-02-06 2.85 2.85 2.85 1,000 2.85 2.43
06-02-03 2.85 2.85 2.85 1,000 2.85 2.43
06-02-02 2.65 2.85 2.65 10,100 2.85 2.43
06-02-01 2.65 2.65 2.54 1,100 2.54 2.17
06-01-31 2.60 2.60 2.54 4,400 2.54 2.17
Date Open High Low Vol Cls adjCls
06-01-30 2.65 2.65 2.65 0 2.65 2.26
06-01-27 2.68 2.68 2.65 1,200 2.65 2.26
06-01-26 2.60 2.85 2.57 7,800 2.69 2.30
06-01-25 2.60 2.60 2.60 800 2.60 2.22
06-01-24 2.56 2.56 2.56 0 2.56 2.19
06-01-23 2.56 2.56 2.56 0 2.56 2.19
06-01-20 2.56 2.56 2.56 0 2.56 2.19
06-01-19 2.57 2.59 2.56 700 2.56 2.19
06-01-18 2.58 2.58 2.58 500 2.58 2.20
Date Open High Low Vol Cls adjCls
06-01-17 2.55 2.55 2.55 200 2.55 2.18
06-01-13 2.71 2.71 2.71 1,100 2.71 2.31
06-01-12 2.74 2.74 2.74 0 2.74 2.34
06-01-11 2.74 2.74 2.74 0 2.74 2.34
06-01-10 2.51 2.75 2.47 10,200 2.74 2.34
06-01-09 2.72 2.79 2.72 500 2.79 2.38
06-01-06 2.71 2.71 2.71 0 2.71 2.31
06-01-05 2.82 2.82 2.71 4,000 2.71 2.31
06-01-04 3.08 3.08 2.93 3,000 2.95 2.52
Date Open High Low Vol Cls adjCls
06-01-03 2.60 2.89 2.60 3,200 2.89 2.47
05-12-30 3.03 3.04 2.58 1,700 2.58 2.20
05-12-29 2.84 2.84 2.84 0 2.84 2.42
05-12-28 2.84 2.84 2.84 0 2.84 2.42
05-12-27 2.87 2.87 2.84 600 2.84 2.42
05-12-23 3.08 3.08 2.92 1,200 2.92 2.49
05-12-22 2.78 3.08 2.78 5,600 2.80 2.39
05-12-21 2.71 2.80 2.64 1,300 2.64 2.25
05-12-20 2.78 2.78 2.78 0 2.78 2.37
Date Open High Low Vol Cls adjCls
05-12-19 2.79 2.79 2.78 3,800 2.78 2.37
05-12-16 2.86 2.86 2.76 3,100 2.76 2.36
05-12-15 2.86 2.86 2.86 2,300 2.86 2.44
05-12-14 2.86 2.90 2.86 1,400 2.90 2.48
05-12-13 2.86 2.86 2.86 800 2.86 2.44
05-12-12 2.65 2.91 2.65 1,400 2.84 2.42
05-12-09 2.93 2.93 2.84 1,700 2.86 2.44
05-12-08 2.91 2.91 2.91 0 2.91 2.48
05-12-07 2.93 3.28 2.91 2,500 2.91 2.48
Date Open High Low Vol Cls adjCls
05-12-06 2.91 2.91 2.91 0 2.91 2.48
05-12-05 3.12 3.15 2.91 4,700 2.91 2.48
05-12-02 3.18 3.18 3.18 0 3.18 2.71
05-12-01 3.36 3.50 3.18 6,600 3.18 2.71
05-11-30 3.00 3.48 3.00 18,100 3.11 2.65
05-11-29 2.95 2.95 2.95 600 2.95 2.52
05-11-28 2.95 2.95 2.90 2,200 2.91 2.48
05-11-25 3.00 3.00 2.90 3,200 2.94 2.51
05-11-23 2.67 2.90 2.66 1,700 2.90 2.47
Date Open High Low Vol Cls adjCls
05-11-22 2.88 2.88 2.58 11,500 2.58 2.20
05-11-21 2.88 2.88 2.88 800 2.88 2.46
05-11-18 2.97 2.97 2.89 800 2.89 2.47
05-11-17 2.76 2.76 2.75 900 2.75 2.35
05-11-16 3.06 3.07 2.91 2,500 2.91 2.48
05-11-15 3.05 3.05 2.92 3,500 2.92 2.49
05-11-14 3.13 3.13 3.10 2,200 3.10 2.65
05-11-11 3.15 3.15 3.14 800 3.14 2.68
05-11-10 3.35 3.38 3.15 11,500 3.20 2.73
Date Open High Low Vol Cls adjCls
05-11-09 3.10 3.20 3.10 1,100 3.20 2.73
05-11-08 3.07 3.07 3.07 0 3.07 2.62
05-11-07 3.09 3.09 3.07 300 3.07 2.62
05-11-04 3.12 3.12 3.12 1,300 3.12 2.66
05-11-03 3.12 3.12 3.12 0 3.12 2.66
05-11-02 3.12 3.12 3.12 0 3.12 2.66
05-11-01 3.12 3.12 3.12 0 3.12 2.66
05-10-31 3.21 3.21 3.01 12,000 3.12 2.66
05-10-28 3.12 3.12 3.12 3,200 3.12 2.66
Date Open High Low Vol Cls adjCls
05-10-27 3.12 3.12 3.12 2,500 3.12 2.66
05-10-26 3.12 3.12 3.12 0 3.12 2.66
05-10-25 3.12 3.12 3.12 0 3.12 2.66
05-10-24 3.12 3.12 3.12 0 3.12 2.66
05-10-21 3.16 3.16 3.12 2,400 3.12 2.66
05-10-20 3.20 3.20 3.20 0 3.20 2.73
05-10-19 3.20 3.20 3.20 0 3.20 2.73
05-10-18 3.20 3.20 3.20 0 3.20 2.73
05-10-17 3.20 3.20 3.20 3,200 3.20 2.73
Date Open High Low Vol Cls adjCls
05-10-14 3.12 3.12 3.12 0 3.12 2.66
05-10-13 3.12 3.13 3.12 2,000 3.12 2.66
05-10-12 3.35 3.35 3.35 2,200 3.35 2.86
05-10-11 3.10 3.10 3.10 0 3.10 2.65
05-10-10 3.10 3.10 3.10 0 3.10 2.65
05-10-07 3.10 3.10 3.10 0 3.10 2.65
05-10-06 3.10 3.10 3.10 0 3.10 2.65
05-10-05 3.10 3.10 3.10 0 3.10 2.65
05-10-04 3.10 3.10 3.10 0 3.10 2.65
Date Open High Low Vol Cls adjCls
05-10-03 3.10 3.10 3.10 0 3.10 2.65
05-09-30 3.10 3.10 3.10 0 3.10 2.65
05-09-29 3.10 3.11 3.10 3,900 3.10 2.65
05-09-28 3.38 3.38 3.09 1,500 3.09 2.64
05-09-27 3.20 3.21 3.19 800 3.19 2.72
05-09-26 3.13 3.17 3.05 11,800 3.09 2.64
05-09-23 3.38 3.38 3.38 0 3.38 2.88
05-09-22 3.38 3.38 3.38 100 3.38 2.88
05-09-21 4.75 4.75 3.36 2,300 3.38 2.88
Date Open High Low Vol Cls adjCls
05-09-20 3.33 3.36 3.33 1,100 3.36 2.87
05-09-19 3.04 3.04 3.04 0 3.04 2.59
05-09-16 3.04 3.04 3.04 1,700 3.04 2.59
05-09-15 3.06 3.07 3.02 9,800 3.02 2.58
05-09-14 3.15 3.16 3.06 4,500 3.06 2.61
05-09-13 3.20 3.31 3.20 14,300 3.20 2.73
05-09-12 3.35 3.35 3.35 400 3.35 2.86
05-09-09 3.40 3.40 3.40 0 3.40 2.90
05-09-08 3.40 3.40 3.40 400 3.40 2.90
Date Open High Low Vol Cls adjCls
05-09-07 3.50 3.50 3.50 300 3.50 2.99
05-09-06 3.50 3.50 3.50 200 3.50 2.99
05-09-02 3.62 3.62 3.62 0 3.62 3.09
05-09-01 3.62 3.62 3.62 0 3.62 3.09
05-08-31 3.62 3.62 3.62 200 3.62 3.09
05-08-30 3.50 3.50 3.50 0 3.50 2.99
05-08-29 3.50 3.50 3.50 0 3.50 2.99
05-08-26 3.50 3.50 3.50 2,100 3.50 2.99
05-08-25 3.38 3.50 3.37 800 3.50 2.99
Date Open High Low Vol Cls adjCls
05-08-24 3.20 3.20 3.15 5,600 3.20 2.73
05-08-23 3.26 3.26 3.26 0 3.26 2.78
05-08-22 3.26 3.26 3.26 0 3.26 2.78
05-08-19 3.26 3.26 3.26 0 3.26 2.78
05-08-18 3.26 3.26 3.26 100 3.26 2.78
05-08-17 3.28 3.35 3.25 7,800 3.25 2.77
05-08-16 3.41 3.75 3.41 1,700 3.44 2.94
05-08-15 3.39 3.39 3.39 0 3.39 2.89
05-08-12 3.39 3.39 3.39 0 3.39 2.89
Date Open High Low Vol Cls adjCls
05-08-11 3.37 3.39 3.37 1,200 3.39 2.89
05-08-10 3.45 3.45 3.45 0 3.45 2.94
05-08-09 3.45 3.45 3.45 0 3.45 2.94
05-08-08 3.45 3.48 3.31 16,400 3.45 2.94
05-08-05 3.40 3.40 3.33 7,400 3.33 2.84
05-08-04 3.50 3.50 3.45 3,500 3.45 2.94
05-08-03 3.51 3.55 3.45 1,100 3.55 3.03
05-08-02 3.75 3.75 3.75 1,000 3.75 3.20
05-08-01 3.35 3.55 3.35 800 3.55 3.03
Date Open High Low Vol Cls adjCls
05-07-29 3.51 3.51 3.49 5,300 3.51 3.00
05-07-28 3.51 3.51 3.51 0 3.51 3.00
05-07-27 3.51 3.51 3.51 200 3.51 3.00
05-07-26 3.51 3.51 3.51 0 3.51 3.00
05-07-25 3.50 3.83 3.50 4,400 3.51 3.00
05-07-22 3.50 3.50 3.44 2,500 3.44 2.94
05-07-21 3.50 3.50 3.44 1,300 3.44 2.94
05-07-20 3.44 3.71 3.44 3,700 3.60 3.07
05-07-19 3.44 3.44 3.44 200 3.44 2.94
Date Open High Low Vol Cls adjCls
05-07-18 3.60 3.60 3.14 900 3.44 2.94
05-07-15 3.48 3.50 3.41 6,800 3.50 2.99
05-07-14 3.65 3.66 3.51 5,600 3.56 3.04
05-07-13 3.31 4.18 3.23 8,900 4.10 3.50
05-07-12 3.30 3.30 3.30 0 3.30 2.82
05-07-11 3.30 3.30 3.30 0 3.30 2.82
05-07-08 3.37 3.37 3.30 500 3.30 2.82
05-07-07 3.81 3.90 3.25 1,100 3.47 2.96
05-07-06 3.18 3.60 3.18 2,000 3.60 3.07
Date Open High Low Vol Cls adjCls
05-07-05 3.25 3.25 3.25 200 3.25 2.77
05-07-01 3.56 3.56 3.56 0 3.56 3.04
05-06-30 3.37 3.75 3.37 800 3.56 3.04
05-06-29 3.80 3.80 3.00 1,500 3.75 3.20
05-06-28 3.80 3.80 3.80 1,100 3.80 3.24
05-06-27 3.76 3.80 3.55 25,000 3.75 3.20
05-06-24 3.85 3.85 3.85 0 3.85 3.29
05-06-23 4.36 4.36 3.78 11,600 3.85 3.29
05-06-22 4.28 4.34 4.04 3,300 4.34 3.70
Date Open High Low Vol Cls adjCls
05-06-21 4.15 4.60 3.75 10,700 4.60 3.93
05-06-20 4.09 4.10 4.09 400 4.10 3.50
05-06-17 4.15 4.15 4.15 1,000 4.15 3.54
05-06-16 4.10 4.15 4.08 500 4.15 3.54
05-06-15 3.99 4.35 3.99 2,800 4.35 3.71
05-06-14 4.10 4.10 4.10 1,000 4.10 3.50
05-06-13 4.12 4.20 4.12 2,500 4.20 3.58
05-06-10 4.10 4.10 4.10 5,100 4.10 3.50
05-06-09 4.25 4.25 4.25 0 4.25 3.63
Date Open High Low Vol Cls adjCls
05-06-08 4.35 4.35 4.25 800 4.25 3.63
05-06-07 4.15 4.15 4.10 2,400 4.10 3.50
05-06-06 4.04 4.20 3.99 2,500 4.20 3.58
05-06-03 4.25 4.25 4.25 0 4.25 3.63
05-06-02 4.00 4.32 3.97 6,000 4.25 3.63
05-06-01 4.95 4.95 4.00 33,500 4.30 3.67
05-05-31 5.03 5.03 5.02 3,500 5.02 4.28
05-05-27 5.25 5.25 5.02 4,300 5.03 4.29
05-05-26 5.19 5.19 5.19 200 5.19 4.43
Date Open High Low Vol Cls adjCls
05-05-25 5.10 5.10 5.10 1,100 5.10 4.35
05-05-24 5.10 5.10 5.10 0 5.10 4.35
05-05-23 5.10 5.10 5.10 400 5.10 4.35
05-05-20 5.28 5.28 5.28 0 5.28 4.51
05-05-19 5.28 5.28 5.28 200 5.28 4.51
05-05-18 5.99 5.99 5.99 0 5.99 5.11
05-05-17 5.99 5.99 5.99 0 5.99 5.11
05-05-16 5.99 5.99 5.99 0 5.99 5.11
05-05-13 5.99 5.99 5.99 6,800 5.99 5.11
Date Open High Low Vol Cls adjCls
05-05-12 5.30 5.30 5.30 500 5.30 4.52
05-05-11 5.50 5.50 5.50 0 5.50 4.69
05-05-10 5.50 5.50 5.50 0 5.50 4.69
05-05-09 5.68 5.68 5.50 600 5.50 4.69
05-05-06 5.10 5.10 5.10 200 5.10 4.35
05-05-05 5.10 5.10 5.10 0 5.10 4.35
05-05-04 5.11 5.11 5.10 400 5.10 4.35
05-05-03 5.11 5.11 5.11 0 5.11 4.36
05-05-02 5.11 5.11 5.11 1,000 5.11 4.36
Date Open High Low Vol Cls adjCls
05-04-29 6.32 6.32 5.11 2,500 5.70 4.87
05-04-28 6.35 6.35 6.25 600 6.25 5.33
05-04-27 5.08 5.08 5.08 300 5.08 4.34
05-04-26 6.33 6.33 6.33 0 6.33 5.40
05-04-25 6.33 6.33 6.33 0 6.33 5.40
05-04-22 6.11 6.34 6.09 1,200 6.33 5.40
05-04-21 5.04 5.04 5.04 0 5.04 4.30
05-04-20 5.04 5.04 5.04 0 5.04 4.30
05-04-19 6.22 6.22 5.04 600 5.04 4.30
Date Open High Low Vol Cls adjCls
05-04-18 5.25 5.50 5.25 700 5.50 4.69
05-04-15 5.03 5.03 5.03 0 5.03 4.29
05-04-14 5.03 5.03 5.03 1,000 5.03 4.29
05-04-13 5.03 5.03 5.03 0 5.03 4.29
05-04-12 5.05 5.05 5.03 8,400 5.03 4.29
05-04-11 5.60 5.60 5.25 400 5.25 4.48
05-04-08 5.45 5.45 5.05 1,300 5.05 4.31
05-04-07 5.20 5.63 5.20 4,900 5.63 4.81
05-04-06 5.18 5.18 5.05 2,600 5.05 4.31
Date Open High Low Vol Cls adjCls
05-04-05 5.10 5.10 5.10 0 5.10 4.35
05-04-04 5.20 5.25 5.10 5,300 5.10 4.35
05-04-01 5.47 5.47 5.25 500 5.25 4.48
05-03-31 5.90 5.90 5.00 41,600 5.59 4.77
05-03-30 5.70 5.95 4.95 8,700 5.95 5.08
05-03-29 6.00 6.04 5.30 7,600 5.56 4.75
05-03-28 6.30 6.31 5.56 8,000 5.86 5.00
05-03-24 6.59 6.59 6.23 2,400 6.40 5.46
05-03-23 6.65 6.69 6.03 600 6.03 5.15
Date Open High Low Vol Cls adjCls
05-03-22 6.75 6.75 6.75 0 6.75 5.76
05-03-21 6.69 6.75 6.55 8,700 6.75 5.76
05-03-18 6.80 6.80 6.80 0 6.80 5.80
05-03-17 6.65 6.80 6.65 800 6.80 5.80
05-03-16 6.70 6.88 6.65 2,800 6.88 5.87
05-03-15 6.68 6.68 6.68 0 6.68 5.70
05-03-14 6.68 6.68 6.68 0 6.68 5.70
05-03-11 6.68 6.68 6.68 100 6.68 5.70
05-03-10 6.68 6.68 6.68 0 6.68 5.70
Date Open High Low Vol Cls adjCls
05-03-09 6.68 6.68 6.68 100 6.68 5.70
05-03-08 6.75 6.75 6.75 1,000 6.75 5.76
05-03-07 6.71 6.71 6.71 0 6.71 5.73
05-03-04 6.71 6.71 6.71 0 6.71 5.73
05-03-03 6.66 6.90 6.65 900 6.71 5.73
05-03-02 7.10 7.10 7.10 0 7.10 6.06
05-03-01 7.10 7.10 7.10 0 7.10 6.06
05-02-28 6.74 7.10 6.73 1,000 7.10 6.06
05-02-25 6.70 6.70 6.70 0 6.70 5.72
Date Open High Low Vol Cls adjCls
05-02-24 6.80 6.80 6.70 500 6.70 5.72
05-02-23 7.00 7.00 7.00 0 7.00 5.97
05-02-22 6.93 7.00 6.80 3,900 7.00 5.97
05-02-18 7.09 7.09 6.90 8,600 7.00 5.97
05-02-17 7.06 7.06 7.05 1,000 7.05 6.02
05-02-16 7.16 7.16 7.05 2,000 7.05 6.02
05-02-15 7.05 7.05 7.05 1,000 7.05 6.02
05-02-14 7.10 7.11 7.05 1,700 7.05 6.02
05-02-11 7.05 7.05 7.05 2,300 7.05 6.02
Date Open High Low Vol Cls adjCls
05-02-10 7.24 7.24 7.05 1,800 7.11 6.07
05-02-09 7.25 7.25 7.05 1,600 7.05 6.02
05-02-08 7.18 7.18 7.05 4,800 7.05 6.02
05-02-07 7.20 7.20 7.20 0 7.20 6.15
05-02-04 7.21 7.21 7.20 200 7.20 6.15
05-02-03 7.55 7.55 7.55 0 7.55 6.44
05-02-02 7.55 7.55 7.55 0 7.55 6.44
05-02-01 7.55 7.55 7.55 0 7.55 6.44
05-01-31 7.38 7.55 7.38 1,000 7.55 6.44
Date Open High Low Vol Cls adjCls
05-01-28 7.44 7.75 7.44 4,200 7.75 6.61
05-01-27 7.10 7.10 7.10 0 7.10 6.06
05-01-26 7.25 7.25 7.10 3,100 7.10 6.06
05-01-25 7.55 7.55 7.11 400 7.11 6.07
05-01-24 7.25 7.25 7.05 4,900 7.05 6.02
05-01-21 7.15 7.16 7.15 300 7.16 6.11
05-01-20 7.05 7.05 7.05 1,600 7.05 6.02
05-01-19 7.15 7.15 7.10 400 7.10 6.06
05-01-18 7.15 7.15 7.05 6,300 7.05 6.02
Date Open High Low Vol Cls adjCls
05-01-14 7.10 7.15 7.10 1,600 7.15 6.10
05-01-13 7.15 7.31 7.10 12,500 7.10 6.06
05-01-12 7.00 7.20 6.90 8,700 7.16 6.11
05-01-11 7.10 7.10 7.05 1,200 7.10 6.06
05-01-10 7.08 7.10 7.08 2,600 7.09 6.05
05-01-07 7.50 7.50 6.93 4,900 7.00 5.97
05-01-06 7.09 7.10 7.01 1,300 7.10 6.06
05-01-05 7.10 7.20 7.05 5,300 7.05 6.02
05-01-04 7.40 7.40 7.40 500 7.40 6.32
Date Open High Low Vol Cls adjCls
05-01-03 7.75 7.75 7.75 0 7.75 6.61
04-12-31 7.54 7.75 7.54 2,100 7.75 6.61
04-12-30 7.25 7.25 7.25 0 7.25 6.19
04-12-29 7.25 7.25 7.25 0 7.25 6.19
04-12-28 7.35 7.35 7.25 500 7.25 6.19
04-12-27 7.30 7.35 7.30 1,900 7.35 6.27
04-12-23 7.02 7.34 7.02 900 7.31 6.24
04-12-22 6.85 7.03 6.85 3,800 7.00 5.97
04-12-21 7.35 7.35 7.35 1,000 7.35 6.27
Date Open High Low Vol Cls adjCls
04-12-20 7.35 7.35 7.35 0 7.35 6.27
04-12-17 7.34 7.35 7.34 500 7.35 6.27
04-12-16 7.25 7.35 7.03 1,100 7.35 6.27
04-12-15 7.26 7.35 7.24 3,400 7.35 6.27
04-12-14 7.70 7.70 7.04 12,400 7.25 6.19
04-12-13 7.35 7.88 7.35 1,800 7.39 6.31
04-12-10 8.60 8.60 7.40 4,600 7.81 6.67
04-12-09 7.75 7.88 6.90 7,300 7.48 6.38
04-12-08 7.60 7.88 7.60 1,700 7.88 6.73
Date Open High Low Vol Cls adjCls
04-12-07 7.60 7.60 7.60 300 7.60 6.49
04-12-06 7.93 7.93 7.93 100 7.93 6.77
04-12-03 8.18 8.18 7.50 1,300 8.17 6.97
04-12-02 7.71 7.72 6.90 3,600 7.50 6.40
04-12-01 8.25 8.25 7.70 3,500 7.70 6.57
04-11-30 8.01 8.25 7.90 13,900 8.25 7.04
04-11-29 7.99 8.49 7.28 25,400 8.25 7.04
04-11-26 7.88 8.00 7.88 2,700 8.00 6.83
04-11-24 7.51 7.80 7.51 10,400 7.75 6.61
Date Open High Low Vol Cls adjCls
04-11-23 7.00 7.51 7.00 19,300 7.51 6.41
04-11-22 6.87 6.87 6.87 0 6.87 5.86
04-11-19 7.25 7.39 6.87 4,700 6.87 5.86
04-11-18 7.04 7.39 7.04 2,000 7.39 6.31
04-11-17 7.04 7.05 7.04 9,500 7.05 6.02
04-11-16 6.85 7.00 6.85 5,600 7.00 5.97
04-11-15 6.85 7.39 6.85 6,500 7.39 6.31
04-11-12 7.09 7.09 7.09 0 7.09 6.05
04-11-11 7.09 7.09 6.99 1,400 7.09 6.05
Date Open High Low Vol Cls adjCls
04-11-10 7.39 7.39 6.76 2,300 7.09 6.05
04-11-09 6.86 7.11 6.86 2,000 7.10 6.06
04-11-08 7.00 7.39 6.86 1,300 7.39 6.31
04-11-05 7.20 7.30 6.86 2,600 6.86 5.86
04-11-04 7.14 7.33 6.86 5,400 7.14 6.09
04-11-03 6.96 7.14 6.77 3,800 6.78 5.79
04-11-02 7.00 7.00 7.00 0 7.00 5.97
04-11-01 7.21 7.23 6.74 4,600 7.00 5.97
04-10-29 6.95 6.98 6.95 1,900 6.98 5.96
Date Open High Low Vol Cls adjCls
04-10-28 6.87 6.87 6.87 1,900 6.87 5.86
04-10-27 7.25 7.25 7.25 0 7.25 6.19
04-10-26 7.25 7.25 7.25 0 7.25 6.19
04-10-25 6.90 7.26 6.50 12,800 7.25 6.19
04-10-22 7.26 7.26 7.00 1,300 7.00 5.97
04-10-21 7.24 7.24 7.10 1,300 7.10 6.06
04-10-20 7.13 7.13 7.02 800 7.02 5.99
04-10-19 6.89 7.40 6.84 4,800 7.19 6.14
04-10-18 6.35 6.60 6.35 2,600 6.60 5.63
Date Open High Low Vol Cls adjCls
04-10-15 6.48 6.48 6.10 2,500 6.35 5.42
04-10-14 6.47 6.49 6.06 2,600 6.35 5.42
04-10-13 6.40 6.41 6.20 4,600 6.20 5.29
04-10-12 7.05 7.05 6.26 5,200 6.26 5.34
04-10-11 7.30 7.30 6.58 6,100 6.65 5.68
04-10-08 7.70 7.70 7.25 10,400 7.40 6.32
04-10-07 8.40 9.06 7.60 12,000 7.70 6.57
04-10-06 7.25 8.00 7.25 15,200 8.00 6.83
04-10-05 7.00 7.05 6.65 6,300 6.95 5.93
Date Open High Low Vol Cls adjCls
04-10-04 6.75 6.75 6.25 17,600 6.74 5.75
04-10-01 6.30 6.30 6.30 9,900 6.30 5.38
04-09-30 5.60 6.60 5.60 12,400 6.30 5.38
04-09-29 5.40 5.75 5.25 4,500 5.75 4.91
04-09-28 5.80 6.05 4.75 13,500 5.99 5.11
04-09-27 5.50 6.05 5.50 5,500 6.05 5.16
04-09-24 4.60 4.60 4.60 1,500 4.60 3.93
04-09-23 4.50 4.50 4.50 0 4.50 3.84
04-09-22 4.70 4.70 4.50 2,100 4.50 3.84
Date Open High Low Vol Cls adjCls
04-09-21 4.70 5.00 4.70 1,400 5.00 4.27
04-09-20 4.70 5.00 4.70 3,200 4.70 4.01
04-09-17 5.50 5.50 5.50 0 5.50 4.69
04-09-16 5.50 5.50 5.50 0 5.50 4.69
04-09-15 5.50 5.50 5.50 0 5.50 4.69
04-09-14 5.25 6.00 5.25 2,000 5.50 4.69
04-09-13 5.40 5.40 5.40 0 5.40 4.61
04-09-10 5.40 5.40 5.40 0 5.40 4.61
04-09-09 5.05 5.40 5.00 3,900 5.40 4.61
Date Open High Low Vol Cls adjCls
04-09-08 4.95 4.95 4.95 0 4.95 4.22
04-09-07 4.50 4.95 4.50 5,400 4.95 4.22
04-09-03 4.75 4.75 4.75 400 4.75 4.05
04-09-02 4.85 4.85 3.75 20,900 4.80 4.10
04-09-01 5.40 5.40 5.40 0 5.40 4.61
04-08-31 5.40 5.40 5.40 400 5.40 4.61
04-08-30 4.95 5.40 4.50 2,500 5.40 4.61
04-08-27 5.40 5.40 5.40 100 5.40 4.61
04-08-26 5.40 5.40 5.40 0 5.40 4.61
Date Open High Low Vol Cls adjCls
04-08-25 0.95 1.08 0.95 1,700 1.08 4.61
04-08-24 0.95 0.95 0.95 1,000 0.95 4.05
04-08-23 1.10 1.10 1.10 0 1.10 4.69
04-08-20 1.05 1.10 1.05 200 1.10 4.69
04-08-19 0.96 0.96 0.96 0 0.96 4.10
04-08-18 0.95 0.96 0.95 400 0.96 4.10
04-08-17 1.05 1.05 1.00 1,000 1.00 4.27
04-08-16 1.05 1.05 0.92 1,900 0.99 4.20
04-08-13 0.97 1.05 0.96 6,600 1.05 4.48
Date Open High Low Vol Cls adjCls
04-08-12 0.97 0.97 0.96 1,000 0.96 4.10
04-08-11 0.96 0.98 0.91 2,200 0.98 4.18
04-08-10 0.99 0.99 0.99 500 0.99 4.22
04-08-09 1.03 1.05 1.00 7,800 1.01 4.31
04-08-06 1.11 1.11 1.04 2,300 1.05 4.48
04-08-05 1.14 1.14 1.11 700 1.11 4.74
04-08-04 1.13 1.13 1.13 100 1.13 4.82
04-08-03 1.14 1.20 1.11 4,000 1.13 4.82
04-08-02 1.25 1.26 1.15 1,200 1.15 4.91
Date Open High Low Vol Cls adjCls
04-07-30 1.17 1.17 1.14 2,400 1.15 4.91
04-07-29 1.15 1.15 1.14 900 1.15 4.91
04-07-28 1.15 1.15 1.15 200 1.15 4.91
04-07-27 1.19 1.20 1.15 5,100 1.15 4.91
04-07-26 1.25 1.25 1.22 0 1.22 5.21
04-07-23 1.15 1.20 1.14 5,500 1.20 5.12
04-07-22 1.11 1.11 1.11 400 1.11 4.74
04-07-21 1.10 1.10 1.10 0 1.10 4.69
04-07-20 1.08 1.11 1.08 2,600 1.10 4.69
Date Open High Low Vol Cls adjCls
04-07-19 1.10 1.15 1.08 3,400 1.10 4.69
04-07-16 1.15 1.15 1.15 100 1.15 4.91
04-07-15 1.14 1.14 1.14 0 1.14 4.87
04-07-14 1.14 1.14 1.14 0 1.14 4.87
04-07-13 1.14 1.14 1.14 0 1.14 4.87
04-07-12 1.18 1.18 1.14 4,200 1.14 4.87
04-07-09 1.15 1.18 1.15 1,000 1.15 4.91
04-07-08 1.18 1.18 1.18 100 1.18 5.04
04-07-07 1.14 1.14 1.14 0 1.14 4.87
Date Open High Low Vol Cls adjCls
04-07-06 1.18 1.20 1.15 1,500 1.20 5.12
04-07-02 1.17 1.25 1.17 1,000 1.25 5.33
04-07-01 1.17 1.17 1.17 200 1.17 4.99
04-06-30 1.17 1.17 1.17 0 1.17 4.99
04-06-29 1.17 1.17 1.17 400 1.17 4.99
04-06-28 1.25 1.25 1.17 200 1.17 4.99
04-06-25 1.25 1.25 1.25 100 1.25 5.33
04-06-24 1.15 1.15 1.15 0 1.15 4.91
04-06-23 1.15 1.15 1.15 200 1.15 4.91
Date Open High Low Vol Cls adjCls
04-06-22 1.12 1.20 1.12 600 1.20 5.12
04-06-21 1.12 1.12 1.12 0 1.12 4.78
04-06-18 1.20 1.20 1.12 1,900 1.12 4.78
04-06-17 1.12 1.12 1.12 1,200 1.12 4.78
04-06-16 1.12 1.13 1.12 0 1.12 4.78
04-06-15 1.11 1.12 1.11 600 1.12 4.78
04-06-14 1.15 1.15 1.15 100 1.15 4.91
04-06-10 1.20 1.20 1.20 0 1.20 5.12
04-06-09 1.09 1.25 1.09 14,200 1.20 5.12
Date Open High Low Vol Cls adjCls
04-06-08 1.09 1.10 1.09 1,600 1.09 4.65
04-06-07 1.12 1.12 1.12 200 1.12 4.78
04-06-04 1.15 1.15 1.15 500 1.15 4.91
04-06-03 1.15 1.15 1.07 1,400 1.09 4.65
04-06-02 1.21 1.21 1.20 5,400 1.20 5.12
04-06-01 1.21 1.21 1.21 400 1.21 5.16
04-05-28 1.21 1.21 1.21 0 1.21 5.16
04-05-27 1.10 1.21 1.10 200 1.21 5.16
04-05-26 1.20 1.20 1.20 0 1.20 5.12
Date Open High Low Vol Cls adjCls
04-05-25 1.26 1.30 1.20 2,200 1.20 5.12
04-05-24 1.26 1.26 1.20 300 1.20 5.12
04-05-21 1.15 1.21 1.10 3,200 1.21 5.16
04-05-20 1.21 1.21 1.21 0 1.21 5.16
04-05-19 1.21 1.21 1.21 600 1.21 5.16
04-05-18 1.20 1.20 1.20 700 1.20 5.12
04-05-17 1.30 1.30 1.15 7,800 1.17 4.99
04-05-14 1.21 1.46 1.20 14,200 1.20 5.12
04-05-13 1.21 1.21 1.21 800 1.21 5.16
Date Open High Low Vol Cls adjCls
04-05-12 1.15 1.23 1.15 0 1.23 5.25
04-05-11 1.17 1.20 1.17 2,800 1.17 4.99
04-05-10 1.20 1.21 1.20 700 1.20 5.12
04-05-07 1.25 1.25 1.20 200 1.25 5.33
04-05-06 1.23 1.25 1.23 500 1.25 5.33
04-05-05 1.25 1.25 1.25 200 1.25 5.33
04-05-04 1.26 1.26 1.24 3,700 1.25 5.33
04-05-03 1.30 1.30 1.24 3,100 1.24 5.29
04-04-30 1.26 1.26 1.26 0 1.26 5.38
Date Open High Low Vol Cls adjCls
04-04-29 1.27 1.27 1.26 1,700 1.26 5.38
04-04-28 1.30 1.30 1.30 0 1.30 5.55
04-04-27 1.27 1.30 1.27 400 1.30 5.55
04-04-26 1.27 1.27 1.27 0 1.27 5.42
04-04-23 1.32 1.32 1.27 1,600 1.27 5.42
04-04-22 1.31 1.31 1.31 1,800 1.31 5.59
04-04-21 1.32 1.32 1.32 1,200 1.32 5.63
04-04-20 1.30 1.32 1.30 2,500 1.32 5.63
04-04-19 1.22 1.24 1.22 200 1.24 5.29
Date Open High Low Vol Cls adjCls
04-04-16 1.25 1.25 1.21 600 1.21 5.16
04-04-15 1.25 1.25 1.25 200 1.25 5.33
04-04-14 1.25 1.25 1.25 200 1.25 5.33
04-04-13 1.23 1.30 1.20 6,300 1.20 5.12
04-04-12 1.31 1.31 1.25 4,200 1.25 5.33
04-04-08 1.31 1.32 1.30 6,800 1.31 5.59
04-04-07 1.25 1.30 1.25 400 1.30 5.55
04-04-06 1.31 1.31 1.25 4,800 1.30 5.55
04-04-05 1.31 1.31 1.25 2,000 1.30 5.55
Date Open High Low Vol Cls adjCls
04-04-02 1.35 1.35 1.22 1,500 1.22 5.21
04-04-01 1.30 1.31 1.22 1,900 1.30 5.55
04-03-31 1.25 1.35 1.20 13,300 1.31 5.59
04-03-30 1.25 1.26 1.25 7,300 1.26 5.38
04-03-29 1.25 1.26 1.22 1,000 1.22 5.21
04-03-26 1.25 1.25 1.22 900 1.22 5.21
04-03-25 1.23 1.26 1.23 1,800 1.25 5.33
04-03-24 1.15 1.23 1.15 1,200 1.22 5.21
04-03-23 1.20 1.20 1.20 100 1.20 5.12
Date Open High Low Vol Cls adjCls
04-03-22 1.25 1.25 1.25 200 1.25 5.33
04-03-19 1.15 1.20 1.15 500 1.20 5.12
04-03-18 1.16 1.25 1.16 1,100 1.16 4.95
04-03-17 1.21 1.21 1.21 0 1.21 5.16
04-03-16 1.30 1.30 1.19 300 1.21 5.16
04-03-15 1.31 1.33 1.16 2,500 1.20 5.12
04-03-12 1.33 1.37 1.31 3,700 1.31 5.59
04-03-11 1.31 1.45 1.31 3,600 1.33 5.68
04-03-10 1.56 1.56 1.39 15,100 1.39 5.93
Date Open High Low Vol Cls adjCls
04-03-09 1.46 1.56 1.43 12,400 1.47 6.27
04-03-08 1.44 1.60 1.39 18,600 1.43 6.10
04-03-05 1.30 1.36 1.25 33,800 1.36 5.80
04-03-04 1.25 1.25 1.23 7,300 1.25 5.33
04-03-03 1.22 1.22 1.22 0 1.22 5.21
04-03-02 1.23 1.27 1.20 17,900 1.22 5.21
04-03-01 1.21 1.25 1.17 6,000 1.23 5.25
04-02-27 1.25 1.26 1.25 2,600 1.26 5.38
04-02-26 1.23 1.26 1.22 5,100 1.25 5.33
Date Open High Low Vol Cls adjCls
04-02-25 1.30 1.31 1.23 7,000 1.23 5.25
04-02-24 1.34 1.34 1.25 1,400 1.31 5.59
04-02-23 1.31 1.34 1.25 8,800 1.30 5.55
04-02-20 1.33 1.40 1.23 15,100 1.29 5.51
04-02-19 1.08 1.33 1.08 28,000 1.33 5.68
04-02-18 1.10 1.15 1.03 17,800 1.09 4.65
04-02-17 1.08 1.15 1.05 16,500 1.10 4.69
04-02-13 1.08 1.08 1.05 7,200 1.07 4.57
04-02-12 1.07 1.18 1.07 4,600 1.10 4.69
Date Open High Low Vol Cls adjCls
04-02-11 0.96 0.96 0.96 0 0.96 4.10
04-02-10 0.96 0.96 0.96 0 0.96 4.10
04-02-09 0.95 0.96 0.95 400 0.96 4.10
04-02-06 1.07 1.07 0.95 400 0.95 4.05
04-02-05 1.05 1.05 1.05 0 1.05 4.48
04-02-04 1.04 1.20 1.00 5,500 1.05 4.48
04-02-03 0.95 0.96 0.95 1,700 0.96 4.10
04-02-02 1.08 1.08 0.95 3,400 0.95 4.05
04-01-30 1.02 1.16 0.95 5,700 1.02 4.35
Date Open High Low Vol Cls adjCls
04-01-29 1.02 1.02 1.02 0 1.02 4.35
04-01-28 1.10 1.15 1.10 2,200 1.10 4.69
04-01-27 1.10 1.15 1.10 900 1.10 4.69
04-01-26 1.21 1.21 1.21 100 1.21 5.16
04-01-23 1.10 1.10 1.10 200 1.10 4.69
04-01-22 1.15 1.15 1.10 400 1.10 4.69
04-01-21 1.30 1.35 1.20 15,200 1.20 5.12
04-01-20 1.07 1.25 1.05 22,600 1.20 5.12
04-01-16 1.07 1.07 1.07 0 1.07 4.57
Date Open High Low Vol Cls adjCls
04-01-15 1.07 1.07 1.07 0 1.07 4.57
04-01-14 1.00 1.07 1.00 19,700 1.07 4.57
04-01-13 1.01 1.01 1.01 21,800 1.01 4.31
04-01-12 0.85 1.01 0.85 1,600 0.99 4.22
04-01-09 0.90 0.91 0.90 600 0.91 3.88
04-01-08 0.90 0.90 0.90 1,200 0.90 3.84
04-01-07 0.85 0.85 0.80 1,900 0.81 3.46
04-01-06 1.01 1.02 0.85 2,900 0.85 3.63
04-01-05 1.02 1.02 0.84 1,000 0.84 3.58
Date Open High Low Vol Cls adjCls
04-01-02 0.95 0.95 0.95 0 0.95 4.05
03-12-31 0.84 0.95 0.84 100 0.95 4.05
03-12-30 0.84 0.95 0.84 800 0.95 4.05
03-12-29 0.84 0.84 0.84 100 0.84 3.58
03-12-26 0.84 0.84 0.84 0 0.84 3.58
03-12-24 0.84 0.84 0.84 0 0.84 3.58
03-12-23 0.84 0.84 0.84 400 0.84 3.58
03-12-22 0.85 0.85 0.85 5,000 0.85 3.63
03-12-19 0.85 0.85 0.85 0 0.85 3.63
Date Open High Low Vol Cls adjCls
03-12-18 0.85 0.85 0.85 0 0.85 3.63
03-12-17 0.85 0.85 0.85 0 0.85 3.63
03-12-16 0.82 0.85 0.82 300 0.85 3.63
03-12-15 0.82 0.82 0.82 200 0.82 3.50
03-12-12 0.82 0.82 0.82 200 0.82 3.50
03-12-11 0.85 0.85 0.85 0 0.85 3.63
03-12-10 0.86 0.86 0.85 800 0.85 3.63
03-12-09 0.90 0.90 0.90 400 0.90 3.84
03-12-08 0.84 0.84 0.84 0 0.84 3.58
Date Open High Low Vol Cls adjCls
03-12-05 0.82 0.84 0.82 300 0.84 3.58
03-12-04 0.86 0.86 0.86 100 0.86 3.67
03-12-03 0.85 0.90 0.80 3,800 0.83 3.54
03-12-02 0.90 0.90 0.84 5,400 0.84 3.58
03-12-01 0.83 0.86 0.83 1,400 0.86 3.67
03-11-28 0.83 0.84 0.83 200 0.84 3.58
03-11-26 0.84 0.84 0.84 0 0.84 3.58
03-11-25 0.83 0.84 0.83 200 0.84 3.58
03-11-24 0.92 0.92 0.92 0 0.92 3.93
Date Open High Low Vol Cls adjCls
03-11-21 0.83 0.92 0.83 3,100 0.92 3.93
03-11-20 0.95 0.95 0.83 2,200 0.83 3.54
03-11-19 0.83 0.95 0.83 1,100 0.95 4.05
03-11-18 0.92 0.92 0.92 4,000 0.92 3.93
03-11-17 0.95 0.95 0.92 3,200 0.92 3.93
03-11-14 0.92 0.94 0.92 15,600 0.94 4.01
03-11-13 0.90 0.90 0.90 0 0.90 3.84
03-11-12 0.90 0.90 0.90 0 0.90 3.84
03-11-11 0.90 0.90 0.90 0 0.90 3.84
Date Open High Low Vol Cls adjCls
03-11-10 0.90 0.90 0.90 0 0.90 3.84
03-11-07 0.84 0.91 0.84 2,900 0.90 3.84
03-11-06 0.84 0.86 0.84 13,200 0.85 3.63
03-11-05 0.83 0.85 0.83 1,000 0.85 3.63
03-11-04 0.86 0.86 0.84 8,000 0.86 3.67
03-11-03 0.81 0.86 0.81 2,200 0.86 3.67
03-10-31 0.86 0.86 0.85 33,600 0.85 3.63
03-10-30 0.81 0.81 0.81 200 0.81 3.46
03-10-29 0.88 0.88 0.88 0 0.88 3.76
Date Open High Low Vol Cls adjCls
03-10-28 0.88 0.88 0.88 0 0.88 3.76
03-10-27 0.88 0.88 0.88 0 0.88 3.76
03-10-24 0.88 0.88 0.88 0 0.88 3.76
03-10-23 0.88 0.90 0.85 2,900 0.88 3.76
03-10-22 0.83 0.83 0.83 0 0.83 3.54
03-10-21 0.81 0.86 0.81 2,400 0.83 3.54
03-10-20 0.83 0.83 0.83 0 0.83 3.54
03-10-17 0.83 0.83 0.83 0 0.83 3.54
03-10-16 0.81 0.84 0.81 1,000 0.83 3.54
Date Open High Low Vol Cls adjCls
03-10-15 0.88 0.88 0.85 1,200 0.85 3.63
03-10-14 0.85 0.90 0.85 3,800 0.85 3.63
03-10-13 0.83 0.83 0.83 700 0.83 3.54
03-10-10 0.83 0.92 0.83 200 0.92 3.93
03-10-09 0.83 0.83 0.83 0 0.83 3.54
03-10-08 0.83 0.83 0.83 200 0.83 3.54
03-10-07 0.83 0.83 0.83 0 0.83 3.54
03-10-06 0.83 0.90 0.83 500 0.83 3.54
03-10-03 0.85 0.85 0.85 0 0.85 3.63
Date Open High Low Vol Cls adjCls
03-10-02 0.82 0.85 0.82 100 0.85 3.63
03-10-01 0.93 1.02 0.93 2,000 1.02 4.35
03-09-30 0.93 0.93 0.88 2,200 0.88 3.76
03-09-29 0.94 0.94 0.80 2,800 0.92 3.93
03-09-26 1.01 1.05 0.90 30,700 0.94 4.01
03-09-25 0.93 0.93 0.93 0 0.93 3.97
03-09-24 0.94 0.94 0.93 6,100 0.93 3.97
03-09-23 1.00 1.00 0.87 20,300 0.93 3.97
03-09-22 0.90 1.00 0.90 1,200 1.00 4.27
Date Open High Low Vol Cls adjCls
03-09-19 0.88 0.90 0.84 2,900 0.89 3.80
03-09-18 0.88 0.90 0.88 0 0.90 3.84
03-09-17 0.82 0.82 0.82 0 0.82 3.50
03-09-16 0.82 0.82 0.82 0 0.82 3.50
03-09-15 0.82 0.82 0.82 0 0.82 3.50
03-09-12 0.82 0.82 0.82 500 0.82 3.50
03-09-11 0.86 0.86 0.86 0 0.86 3.67
03-09-10 0.82 0.86 0.82 1,400 0.86 3.67
03-09-09 0.85 0.85 0.82 200 0.82 3.50
Date Open High Low Vol Cls adjCls
03-09-08 1.00 1.00 0.82 200 0.82 3.50
03-09-05 0.97 0.97 0.97 0 0.97 4.14
03-09-04 0.82 1.00 0.82 1,300 0.97 4.14
03-09-03 0.97 0.97 0.95 3,600 0.95 4.05
03-09-02 1.10 1.10 1.00 200 1.00 4.27
03-08-29 0.96 0.96 0.78 1,400 0.95 4.05
03-08-28 0.90 0.92 0.90 1,600 0.90 3.84
03-08-27 0.97 0.97 0.88 1,200 0.90 3.84
03-08-26 0.90 0.90 0.90 1,600 0.90 3.84
Date Open High Low Vol Cls adjCls
03-08-25 0.90 0.92 0.90 3,600 0.92 3.93
03-08-22 1.01 1.01 0.90 600 0.90 3.84
03-08-21 0.85 0.85 0.85 0 0.85 3.63
03-08-20 0.81 0.87 0.75 6,900 0.85 3.63
03-08-19 0.90 0.90 0.81 2,200 0.81 3.46
03-08-18 0.90 0.90 0.90 100 0.90 3.84
03-08-15 0.82 0.85 0.82 100 0.85 3.63
03-08-14 0.85 0.85 0.85 0 0.85 3.63
03-08-13 0.80 1.00 0.80 1,700 0.85 3.63
Date Open High Low Vol Cls adjCls
03-08-12 1.00 1.00 0.85 2,000 0.85 3.63
03-08-11 1.05 1.10 0.85 2,300 1.00 4.27
03-08-08 1.15 1.15 1.15 0 1.15 4.91
03-08-07 1.15 1.15 0.85 9,800 1.15 4.91
03-08-06 1.19 1.19 1.12 2,300 1.14 4.87
03-08-05 1.14 1.20 1.13 9,000 1.15 4.91
03-08-04 1.00 1.21 1.00 2,000 1.05 4.48
03-08-01 0.99 0.99 0.96 8,900 0.98 4.18
03-07-31 0.88 1.01 0.87 11,600 0.98 4.18
Date Open High Low Vol Cls adjCls
03-07-30 0.75 0.85 0.75 2,200 0.85 3.63
03-07-29 0.73 0.73 0.73 0 0.73 3.12
03-07-28 0.75 0.80 0.70 13,400 0.73 3.12
03-07-25 0.75 0.75 0.73 1,800 0.73 3.12
03-07-24 0.75 0.81 0.70 6,900 0.70 2.99
03-07-23 0.75 0.75 0.70 6,400 0.75 3.20
03-07-22 0.75 0.75 0.70 800 0.73 3.12
03-07-21 0.75 0.75 0.75 0 0.75 3.20
03-07-18 0.64 0.75 0.64 8,100 0.75 3.20
Date Open High Low Vol Cls adjCls
03-07-17 0.69 0.81 0.69 8,000 0.80 3.41
03-07-16 0.75 0.79 0.70 6,700 0.71 3.03
03-07-15 0.71 0.81 0.70 18,200 0.78 3.33
03-07-14 0.68 0.71 0.67 13,500 0.67 2.86
03-07-11 0.68 0.68 0.67 2,100 0.67 2.86
03-07-10 0.67 0.67 0.67 0 0.67 2.86
03-07-09 0.67 0.67 0.67 0 0.67 2.86
03-07-08 0.60 0.68 0.60 4,500 0.67 2.86
03-07-07 0.69 0.69 0.69 0 0.69 2.94
Date Open High Low Vol Cls adjCls
03-07-03 0.69 0.70 0.66 8,400 0.69 2.94
03-07-02 0.60 0.67 0.59 28,700 0.65 2.77
03-07-01 0.59 0.59 0.59 0 0.59 2.52
03-06-30 0.59 0.59 0.59 0 0.59 2.52
03-06-27 0.59 0.59 0.59 0 0.59 2.52
03-06-26 0.59 0.59 0.59 0 0.59 2.52
03-06-25 0.59 0.59 0.59 0 0.59 2.52
03-06-24 0.59 0.59 0.59 0 0.59 2.52
03-06-23 0.59 0.59 0.59 0 0.59 2.52
Date Open High Low Vol Cls adjCls
03-06-20 0.54 0.60 0.54 5,000 0.59 2.52
03-06-19 0.59 0.59 0.59 0 0.59 2.52
03-06-18 0.59 0.59 0.59 0 0.59 2.52
03-06-17 0.65 0.65 0.58 10,500 0.59 2.52
03-06-16 0.62 0.62 0.47 10,000 0.60 2.56
03-06-13 0.60 0.65 0.60 1,700 0.65 2.77
03-06-12 0.55 0.55 0.55 0 0.55 2.35
03-06-11 0.65 0.65 0.55 1,800 0.55 2.35
03-06-10 0.50 0.65 0.47 17,400 0.65 2.77
Date Open High Low Vol Cls adjCls
03-06-09 0.47 0.48 0.47 3,400 0.48 2.05
03-06-06 0.48 0.49 0.47 14,100 0.48 2.05
03-06-05 0.48 0.48 0.47 70,100 0.48 2.05
03-06-04 0.47 0.47 0.47 0 0.47 2.01
03-06-03 0.48 0.48 0.47 7,800 0.47 2.01
03-06-02 0.48 0.48 0.48 500 0.48 2.05
03-05-30 0.48 0.48 0.48 200 0.48 2.05
03-05-29 0.47 0.48 0.41 5,600 0.41 1.75
03-05-28 0.45 0.45 0.43 1,300 0.43 1.84
Date Open High Low Vol Cls adjCls
03-05-27 0.48 0.51 0.47 35,800 0.47 2.01
03-05-23 0.47 0.47 0.47 0 0.47 2.01
03-05-22 0.48 0.48 0.42 15,200 0.47 2.01
03-05-21 0.42 0.42 0.40 4,400 0.42 1.79
03-05-20 0.40 0.40 0.40 200 0.40 1.71
03-05-19 0.42 0.42 0.38 1,400 0.39 1.66
03-05-16 0.38 0.38 0.38 1,000 0.38 1.62
03-05-15 0.40 0.40 0.40 400 0.40 1.71
03-05-14 0.40 0.50 0.40 5,000 0.40 1.71
Date Open High Low Vol Cls adjCls
03-05-13 0.34 0.34 0.34 0 0.34 1.45
03-05-12 0.34 0.34 0.34 300 0.34 1.45
03-05-09 0.36 0.36 0.36 200 0.36 1.54
03-05-08 0.35 0.38 0.34 3,400 0.38 1.62
03-05-07 0.35 0.35 0.35 0 0.35 1.49
03-05-06 0.35 0.35 0.35 0 0.35 1.49
03-05-05 0.35 0.35 0.35 1,000 0.35 1.49
03-05-02 0.35 0.35 0.35 0 0.35 1.49
03-05-01 0.35 0.35 0.35 0 0.35 1.49
Date Open High Low Vol Cls adjCls
03-04-30 0.35 0.35 0.35 200 0.35 1.49
03-04-29 0.35 0.35 0.35 200 0.35 1.49
03-04-28 0.35 0.35 0.35 200 0.35 1.49
03-04-25 0.37 0.37 0.37 1,000 0.37 1.58
03-04-24 0.37 0.37 0.35 2,400 0.35 1.49
03-04-23 0.40 0.40 0.40 300 0.40 1.71
03-04-22 0.34 0.34 0.34 0 0.34 1.45
03-04-21 0.34 0.34 0.34 0 0.34 1.45
03-04-17 0.34 0.34 0.34 0 0.34 1.45
Date Open High Low Vol Cls adjCls
03-04-16 0.34 0.34 0.34 2,000 0.34 1.45
03-04-15 0.37 0.37 0.32 9,600 0.34 1.45
03-04-14 0.40 0.40 0.40 1,000 0.40 1.71
03-04-11 0.35 0.35 0.35 100 0.35 1.49
03-04-10 0.35 0.35 0.35 0 0.35 1.49
03-04-09 0.35 0.35 0.35 200 0.35 1.49
03-04-08 0.38 0.38 0.38 0 0.38 1.62
03-04-07 0.38 0.38 0.38 1,000 0.38 1.62
03-04-04 0.40 0.40 0.40 0 0.40 1.71
Date Open High Low Vol Cls adjCls
03-04-03 0.40 0.40 0.40 0 0.40 1.71
03-04-02 0.40 0.40 0.40 0 0.40 1.71
03-04-01 0.36 0.40 0.36 2,000 0.40 1.71
03-03-31 0.38 0.40 0.35 1,200 0.35 1.49
03-03-28 0.40 0.40 0.40 0 0.40 1.71
03-03-27 0.42 0.43 0.40 3,500 0.40 1.71
03-03-26 0.45 0.45 0.45 0 0.45 1.92
03-03-25 0.45 0.45 0.45 0 0.45 1.92
03-03-24 0.45 0.45 0.45 3,000 0.45 1.92
Date Open High Low Vol Cls adjCls
03-03-21 0.45 0.51 0.45 7,700 0.48 2.05
03-03-20 0.45 0.45 0.45 2,000 0.45 1.92
03-03-19 0.49 0.49 0.41 3,500 0.47 2.01
03-03-18 0.49 0.49 0.49 100 0.49 2.09
03-03-17 0.47 0.49 0.44 10,600 0.47 2.01
03-03-14 0.35 0.49 0.35 26,900 0.48 2.05
03-03-13 0.32 0.32 0.32 1,200 0.32 1.37
03-03-12 0.25 0.32 0.25 4,600 0.32 1.37
03-03-11 0.25 0.34 0.25 100 0.34 1.45
Date Open High Low Vol Cls adjCls
03-03-10 0.35 0.35 0.35 0 0.35 1.49
03-03-07 0.35 0.35 0.35 1,200 0.35 1.49
03-03-06 0.30 0.30 0.30 0 0.30 1.28
03-03-05 0.30 0.30 0.30 0 0.30 1.28
03-03-04 0.30 0.30 0.30 0 0.30 1.28
03-03-03 0.30 0.30 0.30 0 0.30 1.28
03-02-28 0.30 0.30 0.30 800 0.30 1.28
03-02-27 0.35 0.35 0.35 500 0.35 1.49
03-02-26 0.30 0.30 0.30 200 0.30 1.28
Date Open High Low Vol Cls adjCls
03-02-25 0.34 0.34 0.34 200 0.34 1.45
03-02-24 0.30 0.30 0.30 0 0.30 1.28
03-02-21 0.35 0.35 0.35 400 0.35 1.49
03-02-20 0.35 0.35 0.35 0 0.35 1.49
03-02-19 0.35 0.35 0.35 200 0.35 1.49
03-02-18 0.39 0.39 0.26 7,600 0.35 1.49
03-02-14 0.40 0.40 0.40 400 0.40 1.71
03-02-13 0.35 0.35 0.35 200 0.35 1.49
03-02-12 0.39 0.39 0.39 0 0.39 1.66
Date Open High Low Vol Cls adjCls
03-02-11 0.40 0.40 0.35 3,600 0.39 1.66
03-02-10 0.35 0.35 0.35 0 0.35 1.49
03-02-07 0.35 0.35 0.35 0 0.35 1.49
03-02-06 0.34 0.35 0.34 900 0.35 1.49
03-02-05 0.33 0.33 0.33 0 0.33 1.41
03-02-04 0.33 0.33 0.33 200 0.33 1.41
03-02-03 0.39 0.39 0.39 900 0.39 1.66
03-01-31 0.39 0.39 0.39 0 0.39 1.66
03-01-30 0.39 0.39 0.39 400 0.39 1.66
Date Open High Low Vol Cls adjCls
03-01-29 0.30 0.30 0.30 200 0.30 1.28
03-01-28 0.30 0.30 0.30 0 0.30 1.28
03-01-27 0.30 0.30 0.30 200 0.30 1.28
03-01-24 0.30 0.30 0.30 0 0.30 1.28
03-01-23 0.30 0.30 0.30 0 0.30 1.28
03-01-22 0.30 0.30 0.30 0 0.30 1.28
03-01-21 0.33 0.33 0.33 0 0.33 1.41
03-01-17 0.33 0.38 0.33 2,000 0.33 1.41
03-01-16 0.36 0.36 0.30 5,400 0.33 1.41
Date Open High Low Vol Cls adjCls
03-01-15 0.36 0.36 0.36 0 0.36 1.54
03-01-14 0.36 0.36 0.36 0 0.36 1.54
03-01-13 0.36 0.36 0.36 0 0.36 1.54
03-01-10 0.35 0.36 0.30 3,600 0.36 1.54
03-01-09 0.30 0.30 0.30 0 0.30 1.28
03-01-08 0.30 0.30 0.30 0 0.30 1.28
03-01-07 0.39 0.39 0.30 400 0.30 1.28
03-01-06 0.30 0.30 0.30 0 0.30 1.28
03-01-03 0.30 0.30 0.30 200 0.30 1.28
Date Open High Low Vol Cls adjCls
03-01-02 0.39 0.39 0.39 0 0.39 1.66
02-12-31 0.28 0.39 0.28 18,700 0.39 1.66
02-12-30 0.30 0.30 0.27 5,100 0.28 1.19
02-12-27 0.30 0.30 0.30 0 0.30 1.28
02-12-26 0.30 0.30 0.30 0 0.30 1.28
02-12-24 0.30 0.30 0.30 0 0.30 1.28
02-12-23 0.30 0.30 0.30 200 0.30 1.28
02-12-20 0.30 0.30 0.30 0 0.30 1.28
02-12-19 0.35 0.35 0.35 0 0.35 1.49
Date Open High Low Vol Cls adjCls
02-12-18 0.35 0.35 0.35 0 0.35 1.49
02-12-17 0.30 0.35 0.30 20,500 0.35 1.49
02-12-16 0.25 0.25 0.25 0 0.25 1.07
02-12-13 0.25 0.25 0.25 0 0.25 1.07
02-12-12 0.30 0.30 0.25 1,500 0.25 1.07
02-12-11 0.35 0.35 0.30 3,900 0.30 1.28
02-12-10 0.35 0.35 0.35 2,000 0.35 1.49
02-12-09 0.34 0.34 0.34 0 0.34 1.45
02-12-06 0.34 0.34 0.34 0 0.34 1.45
Date Open High Low Vol Cls adjCls
02-12-05 0.34 0.34 0.34 0 0.34 1.45
02-12-04 0.38 0.38 0.34 3,000 0.34 1.45
02-12-03 0.40 0.40 0.40 0 0.40 1.71
02-12-02 0.40 0.40 0.40 0 0.40 1.71
02-11-29 0.40 0.40 0.40 0 0.40 1.71
02-11-27 0.40 0.40 0.40 0 0.40 1.71
02-11-26 0.40 0.40 0.40 0 0.40 1.71
02-11-25 0.40 0.40 0.40 0 0.40 1.71
02-11-22 0.40 0.40 0.40 400 0.40 1.71
Date Open High Low Vol Cls adjCls
02-11-21 0.40 0.40 0.40 0 0.40 1.71
02-11-20 0.40 0.40 0.40 300 0.40 1.71
02-11-19 0.40 0.40 0.40 0 0.40 1.71
02-11-18 0.40 0.40 0.40 0 0.40 1.71
02-11-15 0.44 0.44 0.40 5,000 0.40 1.71
02-11-14 0.43 0.47 0.40 28,000 0.45 1.90
02-11-13 0.45 0.46 0.40 10,400 0.40 1.71
02-11-12 0.47 0.47 0.47 700 0.47 2.01
02-11-11 0.45 0.45 0.41 1,000 0.41 1.75
Date Open High Low Vol Cls adjCls
02-11-08 0.48 0.48 0.47 4,000 0.48 2.05
02-11-07 0.45 0.45 0.45 0 0.45 1.92
02-11-06 0.47 0.47 0.47 0 0.47 2.01
02-11-05 0.47 0.47 0.47 0 0.47 2.01
02-11-04 0.47 0.47 0.47 0 0.47 2.01
02-11-01 0.49 0.49 0.45 2,600 0.47 2.01
02-10-31 0.48 0.48 0.48 0 0.48 2.05
02-10-30 0.48 0.48 0.48 2,500 0.48 2.05
02-10-29 0.50 0.50 0.50 0 0.50 2.13
Date Open High Low Vol Cls adjCls
02-10-28 0.50 0.50 0.50 0 0.50 2.13
02-10-25 0.49 0.50 0.49 1,600 0.50 2.13
02-10-24 0.50 0.50 0.50 0 0.50 2.13
02-10-23 0.50 0.50 0.50 0 0.50 2.13
02-10-22 0.51 0.51 0.48 5,000 0.50 2.13
02-10-21 0.52 0.52 0.52 0 0.52 2.22
02-10-18 0.54 0.54 0.51 6,200 0.52 2.22
02-10-17 0.54 0.54 0.54 0 0.54 2.30
02-10-16 0.54 0.54 0.54 0 0.54 2.30
Date Open High Low Vol Cls adjCls
02-10-15 0.51 0.54 0.51 1,600 0.54 2.30
02-10-14 0.51 0.51 0.51 1,000 0.51 2.18
02-10-11 0.47 0.51 0.47 2,400 0.51 2.18
02-10-10 0.47 0.47 0.41 200 0.41 1.75
02-10-09 0.43 0.43 0.43 300 0.43 1.84
02-10-08 0.47 0.47 0.47 0 0.47 2.01
02-10-07 0.47 0.47 0.47 0 0.47 2.01
02-10-04 0.47 0.47 0.47 0 0.47 2.01
02-10-03 0.47 0.47 0.47 0 0.47 2.01
Date Open High Low Vol Cls adjCls
02-10-02 0.47 0.47 0.47 0 0.47 2.01
02-10-01 0.47 0.47 0.47 0 0.47 2.01
02-09-30 0.47 0.47 0.47 0 0.47 2.01
02-09-27 0.47 0.47 0.47 1,000 0.47 2.01
02-09-26 0.43 0.43 0.43 1,500 0.43 1.84
02-09-25 0.36 0.36 0.36 0 0.36 1.54
02-09-24 0.41 0.41 0.36 500 0.36 1.54
02-09-23 0.43 0.43 0.43 0 0.43 1.84
02-09-20 0.36 0.43 0.36 500 0.43 1.84
Date Open High Low Vol Cls adjCls
02-09-19 0.35 0.35 0.35 0 0.35 1.49
02-09-18 0.35 0.35 0.35 0 0.35 1.49
02-09-17 0.35 0.35 0.35 0 0.35 1.49
02-09-16 0.35 0.35 0.35 0 0.35 1.49
02-09-13 0.35 0.35 0.35 0 0.35 1.49
02-09-12 0.35 0.35 0.35 0 0.35 1.49
02-09-11 0.35 0.35 0.35 700 0.35 1.49
02-09-10 0.38 0.45 0.38 6,800 0.44 1.88
02-09-09 0.40 0.40 0.40 400 0.40 1.71
Date Open High Low Vol Cls adjCls
02-09-06 0.38 0.38 0.38 0 0.38 1.62
02-09-05 0.38 0.38 0.38 0 0.38 1.62
02-09-04 0.36 0.38 0.36 2,000 0.38 1.62
02-09-03 0.29 0.29 0.29 0 0.29 1.24
02-08-30 0.29 0.29 0.29 0 0.29 1.24
02-08-29 0.29 0.29 0.29 0 0.29 1.24
02-08-28 0.29 0.29 0.29 0 0.29 1.24
02-08-27 0.29 0.29 0.29 0 0.29 1.24
02-08-26 0.29 0.29 0.29 0 0.29 1.24
Date Open High Low Vol Cls adjCls
02-08-23 0.29 0.29 0.29 0 0.29 1.24
02-08-22 0.29 0.29 0.29 0 0.29 1.24
02-08-21 0.29 0.29 0.29 0 0.29 1.24
02-08-20 0.29 0.29 0.29 0 0.29 1.24
02-08-19 0.29 0.29 0.29 1,000 0.29 1.24
02-08-16 0.28 0.28 0.28 0 0.28 1.19
02-08-15 0.28 0.28 0.28 0 0.28 1.19
02-08-14 0.28 0.28 0.28 0 0.28 1.19
02-08-13 0.28 0.28 0.28 0 0.28 1.19
Date Open High Low Vol Cls adjCls
02-08-12 0.28 0.28 0.28 0 0.28 1.19
02-08-09 0.28 0.28 0.28 0 0.28 1.19
02-08-08 0.28 0.28 0.28 0 0.28 1.19
02-08-07 0.28 0.28 0.28 600 0.28 1.19
02-08-06 0.30 0.30 0.30 0 0.30 1.28
02-08-05 0.30 0.30 0.30 0 0.30 1.28
02-08-02 0.30 0.30 0.30 0 0.30 1.28
02-08-01 0.30 0.30 0.30 0 0.30 1.28
02-07-31 0.30 0.30 0.30 0 0.30 1.28
Date Open High Low Vol Cls adjCls
02-07-30 0.30 0.30 0.30 3,000 0.30 1.28
02-07-29 0.34 0.34 0.34 400 0.34 1.45
02-07-26 0.30 0.30 0.30 0 0.30 1.28
02-07-25 0.30 0.30 0.30 0 0.30 1.28
02-07-24 0.30 0.30 0.30 0 0.30 1.28
02-07-23 0.30 0.30 0.30 1,000 0.30 1.28
02-07-22 0.30 0.30 0.30 400 0.30 1.28
02-07-19 0.30 0.30 0.30 0 0.30 1.28
02-07-18 0.30 0.30 0.30 0 0.30 1.28
Date Open High Low Vol Cls adjCls
02-07-17 0.30 0.30 0.30 0 0.30 1.28
02-07-16 0.30 0.30 0.30 0 0.30 1.28
02-07-15 0.30 0.30 0.30 0 0.30 1.28
02-07-12 0.30 0.30 0.30 0 0.30 1.28
02-07-11 0.30 0.30 0.30 0 0.30 1.28
02-07-10 0.30 0.30 0.30 0 0.30 1.28
02-07-09 0.30 0.30 0.30 0 0.30 1.28
02-07-08 0.30 0.30 0.30 0 0.30 1.28
02-07-05 0.30 0.30 0.30 0 0.30 1.28
Date Open High Low Vol Cls adjCls
02-07-03 0.30 0.30 0.30 0 0.30 1.28
02-07-02 0.30 0.30 0.30 0 0.30 1.28
02-07-01 0.30 0.30 0.30 0 0.30 1.28
02-06-28 0.30 0.30 0.30 400 0.30 1.28
02-06-27 0.30 0.30 0.30 400 0.30 1.28
02-06-26 0.30 0.30 0.30 0 0.30 1.28
02-06-25 0.30 0.30 0.30 0 0.30 1.28
02-06-24 0.30 0.30 0.30 0 0.30 1.28
02-06-21 0.30 0.30 0.30 0 0.30 1.28
Date Open High Low Vol Cls adjCls
02-06-20 0.30 0.30 0.30 1,400 0.30 1.28
02-06-19 0.30 0.30 0.30 0 0.30 1.28
02-06-18 0.30 0.30 0.30 200 0.30 1.28
02-06-17 0.30 0.30 0.30 0 0.30 1.28
02-06-14 0.30 0.30 0.30 0 0.30 1.28
02-06-13 0.30 0.30 0.30 300 0.30 1.28
02-06-12 0.30 0.30 0.30 1,000 0.30 1.28
02-06-11 0.30 0.30 0.30 0 0.30 1.28
02-06-10 0.30 0.30 0.30 0 0.30 1.28
Date Open High Low Vol Cls adjCls
02-06-07 0.30 0.30 0.30 0 0.30 1.28
02-06-06 0.30 0.30 0.30 0 0.30 1.28
02-06-05 0.30 0.30 0.30 0 0.30 1.28
02-06-04 0.30 0.30 0.30 0 0.30 1.28
02-06-03 0.30 0.30 0.30 800 0.30 1.28
02-05-31 0.30 0.30 0.30 0 0.30 1.28
02-05-30 0.30 0.30 0.30 0 0.30 1.28
02-05-29 0.30 0.30 0.30 0 0.30 1.28
02-05-28 0.30 0.30 0.30 0 0.30 1.28
Date Open High Low Vol Cls adjCls
02-05-24 0.30 0.30 0.30 0 0.30 1.28
02-05-23 0.31 0.31 0.31 0 0.31 1.32
02-05-22 0.30 0.30 0.30 0 0.30 1.28
02-05-21 0.30 0.30 0.30 0 0.30 1.28
02-05-20 0.33 0.33 0.33 600 0.33 1.41
02-05-17 0.29 0.29 0.29 0 0.29 1.24
02-05-16 0.29 0.29 0.29 0 0.29 1.24
02-05-15 0.29 0.29 0.29 0 0.29 1.24
02-05-14 0.29 0.29 0.29 0 0.29 1.24
Date Open High Low Vol Cls adjCls
02-05-13 0.29 0.29 0.29 0 0.29 1.24
02-05-10 0.29 0.29 0.29 0 0.29 1.24
02-05-09 0.29 0.29 0.29 0 0.29 1.24
02-05-08 0.29 0.29 0.29 0 0.29 1.24
02-05-07 0.29 0.29 0.29 0 0.29 1.24
02-05-06 0.29 0.29 0.29 0 0.29 1.24
02-05-03 0.29 0.29 0.29 0 0.29 1.24
02-05-02 0.29 0.29 0.29 0 0.29 1.24
02-05-01 0.29 0.29 0.29 100 0.29 1.24
Date Open High Low Vol Cls adjCls
02-04-30 0.29 0.29 0.29 0 0.29 1.24
02-04-29 0.29 0.29 0.29 0 0.29 1.24
02-04-26 0.29 0.29 0.29 0 0.29 1.24
02-04-25 0.29 0.29 0.29 2,600 0.29 1.24
02-04-24 0.30 0.30 0.30 0 0.30 1.28
02-04-23 0.30 0.30 0.30 0 0.30 1.28
02-04-22 0.29 0.30 0.28 6,600 0.30 1.28
02-04-19 0.29 0.32 0.29 1,200 0.32 1.37
02-04-18 0.30 0.30 0.30 2,500 0.30 1.28
Date Open High Low Vol Cls adjCls
02-04-17 0.30 0.30 0.30 2,000 0.30 1.28
02-04-16 0.23 0.23 0.23 0 0.23 0.98
02-04-15 0.23 0.23 0.23 0 0.23 0.98
02-04-12 0.23 0.23 0.23 0 0.23 0.98
02-04-11 0.23 0.23 0.23 0 0.23 0.98
02-04-10 0.23 0.23 0.23 0 0.23 0.98
02-04-09 0.23 0.23 0.23 200 0.23 0.98
02-04-08 0.23 0.23 0.23 0 0.23 0.98
02-04-05 0.23 0.23 0.23 0 0.23 0.98
Date Open High Low Vol Cls adjCls
02-04-04 0.25 0.25 0.25 0 0.25 1.07
02-04-03 0.25 0.25 0.25 0 0.25 1.07
02-04-02 0.25 0.25 0.25 0 0.25 1.07
02-04-01 0.25 0.25 0.25 0 0.25 1.07
02-03-28 0.25 0.25 0.25 0 0.25 1.07
02-03-27 0.25 0.25 0.25 0 0.25 1.07
02-03-26 0.25 0.25 0.25 0 0.25 1.07
02-03-25 0.25 0.25 0.25 2,000 0.25 1.07
02-03-22 0.25 0.25 0.25 1,000 0.25 1.07
Date Open High Low Vol Cls adjCls
02-03-21 0.25 0.25 0.25 0 0.25 1.07
02-03-20 0.25 0.25 0.25 0 0.25 1.07
02-03-19 0.25 0.25 0.25 0 0.25 1.07
02-03-18 0.25 0.25 0.25 0 0.25 1.07
02-03-15 0.25 0.25 0.25 0 0.25 1.07
02-03-14 0.25 0.25 0.25 0 0.25 1.07
02-03-13 0.25 0.25 0.25 0 0.25 1.07
02-03-12 0.25 0.25 0.25 0 0.25 1.07
02-03-11 0.25 0.25 0.25 0 0.25 1.07
Date Open High Low Vol Cls adjCls
02-03-08 0.25 0.25 0.25 0 0.25 1.07
02-03-07 0.25 0.25 0.25 0 0.25 1.07
02-03-06 0.25 0.25 0.25 0 0.25 1.07
02-03-05 0.27 0.27 0.25 3,000 0.25 1.07
02-03-04 0.27 0.27 0.27 0 0.27 1.15
02-03-01 0.27 0.27 0.27 0 0.27 1.15
02-02-28 0.27 0.27 0.27 0 0.27 1.15
02-02-27 0.27 0.27 0.27 0 0.27 1.15
02-02-26 0.27 0.27 0.27 200 0.27 1.15
Date Open High Low Vol Cls adjCls
02-02-25 0.27 0.27 0.27 0 0.27 1.15
02-02-22 0.27 0.27 0.27 100 0.27 1.15
02-02-21 0.27 0.27 0.27 0 0.27 1.15
02-02-20 0.27 0.27 0.27 0 0.27 1.15
02-02-19 0.27 0.27 0.27 0 0.27 1.15
02-02-15 0.27 0.27 0.27 0 0.27 1.15
02-02-14 0.27 0.27 0.27 0 0.27 1.15
02-02-13 0.27 0.27 0.27 0 0.27 1.15
02-02-12 0.38 0.38 0.38 0 0.38 1.62
Date Open High Low Vol Cls adjCls
02-02-11 0.38 0.38 0.38 0 0.38 1.62
02-02-08 0.38 0.38 0.38 0 0.38 1.62
02-02-07 0.38 0.38 0.38 0 0.38 1.62
02-02-06 0.38 0.38 0.38 0 0.38 1.62
02-02-05 0.38 0.38 0.38 0 0.38 1.62
02-02-04 0.38 0.38 0.38 0 0.38 1.62
02-02-01 0.26 0.26 0.26 0 0.26 1.11
02-01-31 0.26 0.26 0.26 0 0.26 1.11
02-01-30 0.26 0.26 0.26 0 0.26 1.11
Date Open High Low Vol Cls adjCls
02-01-29 0.26 0.26 0.26 0 0.26 1.11
02-01-28 0.26 0.26 0.26 100 0.26 1.11
02-01-25 0.26 0.26 0.26 0 0.26 1.11
02-01-24 0.26 0.26 0.26 0 0.26 1.11
02-01-23 0.26 0.26 0.26 0 0.26 1.11
02-01-22 0.26 0.26 0.26 0 0.26 1.11
02-01-18 0.26 0.26 0.26 0 0.26 1.11
02-01-17 0.26 0.26 0.26 1,600 0.26 1.11
02-01-16 0.26 0.26 0.26 0 0.26 1.11
Date Open High Low Vol Cls adjCls
02-01-15 0.26 0.26 0.26 0 0.26 1.11
02-01-14 0.30 0.30 0.30 0 0.30 1.28
02-01-11 0.30 0.30 0.30 0 0.30 1.28
02-01-10 0.30 0.30 0.30 2,000 0.30 1.28
02-01-09 0.32 0.32 0.32 0 0.32 1.37
02-01-08 0.32 0.32 0.32 0 0.32 1.37
02-01-07 0.32 0.32 0.32 0 0.32 1.37
02-01-04 0.32 0.32 0.32 0 0.32 1.37
02-01-03 0.32 0.32 0.32 0 0.32 1.37
Date Open High Low Vol Cls adjCls
02-01-02 0.32 0.32 0.32 0 0.32 1.37
01-12-31 0.32 0.32 0.32 0 0.32 1.37
01-12-28 0.31 0.32 0.31 2,000 0.32 1.37
01-12-27 0.25 0.25 0.25 400 0.25 1.07
01-12-26 0.30 0.31 0.30 2,000 0.31 1.32
01-12-24 0.28 0.28 0.24 1,500 0.24 1.02
01-12-21 0.23 0.23 0.23 0 0.23 0.98
01-12-20 0.23 0.23 0.23 400 0.23 0.98
01-12-19 0.28 0.28 0.23 4,800 0.28 1.19
Date Open High Low Vol Cls adjCls
01-12-18 0.23 0.23 0.23 0 0.23 0.98
01-12-17 0.23 0.23 0.23 0 0.23 0.98
01-12-14 0.23 0.23 0.23 0 0.23 0.98
01-12-13 0.27 0.27 0.23 4,400 0.23 0.98
01-12-12 0.24 0.24 0.24 0 0.24 1.02
01-12-11 0.24 0.24 0.24 0 0.24 1.02
01-12-10 0.24 0.24 0.24 100 0.24 1.02
01-12-07 0.24 0.24 0.24 400 0.24 1.02
01-12-06 0.30 0.30 0.30 0 0.30 1.28
Date Open High Low Vol Cls adjCls
01-12-05 0.30 0.30 0.30 0 0.30 1.28
01-12-04 0.30 0.30 0.30 200 0.30 1.28
01-12-03 0.23 0.23 0.23 0 0.23 0.98
01-11-30 0.23 0.23 0.23 1,000 0.23 0.98
01-11-29 0.27 0.27 0.27 0 0.27 1.15
01-11-28 0.27 0.27 0.27 0 0.27 1.15
01-11-27 0.27 0.27 0.27 2,000 0.27 1.15
01-11-26 0.23 0.23 0.23 200 0.23 0.98
01-11-23 0.23 0.23 0.23 0 0.23 0.98
Date Open High Low Vol Cls adjCls
01-11-21 0.23 0.23 0.23 0 0.23 0.98
01-11-20 0.23 0.23 0.23 0 0.23 0.98
01-11-19 0.23 0.23 0.23 0 0.23 0.98
01-11-16 0.23 0.23 0.23 0 0.23 0.98
01-11-15 0.23 0.23 0.23 0 0.23 0.98
01-11-14 0.23 0.23 0.23 0 0.23 0.98
01-11-13 0.23 0.23 0.23 0 0.23 0.98
01-11-12 0.23 0.23 0.23 0 0.23 0.98
01-11-09 0.25 0.25 0.25 0 0.25 1.07
Date Open High Low Vol Cls adjCls
01-11-08 0.25 0.25 0.25 1,000 0.25 1.07
01-11-07 0.25 0.25 0.25 0 0.25 1.07
01-11-06 0.25 0.25 0.25 0 0.25 1.07
01-11-05 0.25 0.25 0.25 2,000 0.25 1.07
01-11-02 0.25 0.25 0.25 0 0.25 1.07
01-11-01 0.25 0.25 0.25 0 0.25 1.07
01-10-31 0.25 0.25 0.25 0 0.25 1.07
01-10-30 0.25 0.25 0.25 0 0.25 1.07
01-10-29 0.25 0.25 0.25 0 0.25 1.07
Date Open High Low Vol Cls adjCls
01-10-26 0.25 0.25 0.25 2,000 0.25 1.07
01-10-25 0.25 0.25 0.25 0 0.25 1.07
01-10-24 0.25 0.25 0.25 0 0.25 1.07
01-10-23 0.25 0.25 0.25 100 0.25 1.07
01-10-22 0.25 0.25 0.25 0 0.25 1.07
01-10-19 0.25 0.25 0.25 0 0.25 1.07
01-10-18 0.25 0.25 0.25 0 0.25 1.07
01-10-17 0.25 0.25 0.25 0 0.25 1.07
01-10-16 0.25 0.25 0.25 0 0.25 1.07
Date Open High Low Vol Cls adjCls
01-10-15 0.25 0.25 0.25 0 0.25 1.07
01-10-12 0.25 0.25 0.25 0 0.25 1.07
01-10-11 0.25 0.25 0.25 0 0.25 1.07
01-10-10 0.25 0.25 0.25 0 0.25 1.07
01-10-09 0.25 0.25 0.25 0 0.25 1.07
01-10-08 0.25 0.25 0.25 0 0.25 1.07
01-10-05 0.25 0.25 0.25 800 0.25 1.07
01-10-04 0.25 0.25 0.25 0 0.25 1.07
01-10-03 0.25 0.25 0.25 0 0.25 1.07
Date Open High Low Vol Cls adjCls
01-10-02 0.25 0.25 0.25 0 0.25 1.07
01-10-01 0.25 0.25 0.25 0 0.25 1.07
01-09-28 0.25 0.25 0.25 0 0.25 1.07
01-09-27 0.25 0.25 0.25 0 0.25 1.07
01-09-26 0.25 0.25 0.25 0 0.25 1.07
01-09-25 0.25 0.25 0.25 0 0.25 1.07
01-09-24 0.25 0.25 0.25 0 0.25 1.07
01-09-21 0.25 0.25 0.25 0 0.25 1.07
01-09-20 0.25 0.25 0.25 0 0.25 1.07
Date Open High Low Vol Cls adjCls
01-09-19 0.25 0.25 0.25 0 0.25 1.07
01-09-18 0.25 0.25 0.25 0 0.25 1.07
01-09-17 0.25 0.25 0.25 0 0.25 1.07
01-09-10 0.25 0.25 0.25 0 0.25 1.07
01-09-07 0.25 0.25 0.25 0 0.25 1.07
01-09-06 0.25 0.25 0.25 200 0.25 1.07
01-09-05 0.25 0.25 0.25 0 0.25 1.07
01-09-04 0.25 0.25 0.25 0 0.25 1.07
01-08-31 0.25 0.25 0.25 0 0.25 1.07
Date Open High Low Vol Cls adjCls
01-08-30 0.25 0.25 0.25 0 0.25 1.07
01-08-29 0.25 0.25 0.25 0 0.25 1.07
01-08-28 0.25 0.25 0.25 0 0.25 1.07
01-08-27 0.25 0.25 0.25 0 0.25 1.07
01-08-24 0.25 0.25 0.25 0 0.25 1.07
01-08-23 0.25 0.25 0.25 0 0.25 1.07
01-08-22 0.28 0.28 0.28 2,000 0.28 1.19
01-08-21 0.28 0.28 0.28 0 0.28 1.19
01-08-20 0.28 0.28 0.28 1,900 0.28 1.19
Date Open High Low Vol Cls adjCls
01-08-17 0.28 0.28 0.28 0 0.28 1.19
01-08-16 0.28 0.28 0.28 0 0.28 1.19
01-08-15 0.28 0.28 0.28 0 0.28 1.19
01-08-14 0.28 0.28 0.28 0 0.28 1.19
01-08-13 0.28 0.28 0.28 0 0.28 1.19
01-08-10 0.28 0.28 0.28 0 0.28 1.19
01-08-09 0.28 0.28 0.28 0 0.28 1.19
01-08-08 0.28 0.28 0.28 100 0.28 1.19
01-08-07 0.28 0.28 0.28 0 0.28 1.19
Date Open High Low Vol Cls adjCls
01-08-06 0.28 0.28 0.28 0 0.28 1.19
01-08-03 0.28 0.28 0.28 0 0.28 1.19
01-08-02 0.28 0.28 0.28 0 0.28 1.19
01-08-01 0.28 0.28 0.28 0 0.28 1.19
01-07-31 0.28 0.28 0.28 0 0.28 1.19
01-07-30 0.28 0.28 0.28 0 0.28 1.19
01-07-27 0.28 0.28 0.28 0 0.28 1.19
01-07-26 0.28 0.28 0.28 200 0.28 1.19
01-07-25 0.31 0.31 0.31 2,000 0.31 1.32
Date Open High Low Vol Cls adjCls
01-07-24 0.31 0.31 0.31 0 0.31 1.32
01-07-23 0.31 0.31 0.31 0 0.31 1.32
01-07-20 0.31 0.31 0.31 0 0.31 1.32
01-07-19 0.31 0.31 0.31 0 0.31 1.32
01-07-18 0.31 0.31 0.31 0 0.31 1.32
01-07-17 0.31 0.31 0.31 0 0.31 1.32
01-07-16 0.31 0.31 0.31 0 0.31 1.32
01-07-13 0.31 0.31 0.31 0 0.31 1.32
01-07-12 0.31 0.31 0.31 0 0.31 1.32
Date Open High Low Vol Cls adjCls
01-07-11 0.31 0.31 0.31 0 0.31 1.32
01-07-10 0.31 0.31 0.31 0 0.31 1.32
01-07-09 0.31 0.31 0.31 1,000 0.31 1.32
01-07-06 0.31 0.31 0.31 0 0.31 1.32
01-07-05 0.33 0.33 0.33 2,000 0.33 1.41
01-07-03 0.33 0.33 0.33 1,000 0.33 1.41
01-07-02 0.33 0.33 0.33 100 0.33 1.41
01-06-29 0.35 0.35 0.35 0 0.35 1.49
01-06-28 0.35 0.35 0.35 2,500 0.35 1.49
Date Open High Low Vol Cls adjCls
01-06-27 0.31 0.31 0.31 0 0.31 1.32
01-06-26 0.31 0.31 0.31 2,000 0.31 1.32
01-06-25 0.31 0.31 0.31 0 0.31 1.32
01-06-22 0.31 0.31 0.31 0 0.31 1.32
01-06-21 0.31 0.31 0.31 0 0.31 1.32
01-06-20 0.31 0.31 0.31 0 0.31 1.32
01-06-19 0.31 0.31 0.31 0 0.31 1.32
01-06-18 0.31 0.31 0.31 0 0.31 1.32
01-06-15 0.31 0.31 0.31 0 0.31 1.32
Date Open High Low Vol Cls adjCls
01-06-14 0.31 0.31 0.31 0 0.31 1.32
01-06-13 0.31 0.31 0.31 0 0.31 1.32
01-06-12 0.31 0.31 0.31 0 0.31 1.32
01-06-11 0.31 0.31 0.31 0 0.31 1.32
01-06-08 0.31 0.31 0.31 0 0.31 1.32
01-06-07 0.31 0.31 0.31 0 0.31 1.32
01-06-06 0.31 0.31 0.31 0 0.31 1.32
01-06-05 0.31 0.31 0.31 0 0.31 1.32
01-06-04 0.31 0.31 0.31 0 0.31 1.32
Date Open High Low Vol Cls adjCls
01-06-01 0.31 0.31 0.31 1,000 0.31 1.32
01-05-31 0.31 0.31 0.31 0 0.31 1.32
01-05-30 0.31 0.31 0.31 0 0.31 1.32
01-05-29 0.31 0.31 0.31 0 0.31 1.32
01-05-25 0.31 0.31 0.31 0 0.31 1.32
01-05-24 0.31 0.31 0.31 0 0.31 1.32
01-05-23 0.31 0.31 0.31 0 0.31 1.32
01-05-22 0.31 0.31 0.31 0 0.31 1.32
01-05-21 0.31 0.31 0.31 0 0.31 1.32
Date Open High Low Vol Cls adjCls
01-05-18 0.31 0.31 0.31 0 0.31 1.32
01-05-17 0.31 0.31 0.31 0 0.31 1.32
01-05-16 0.31 0.31 0.31 0 0.31 1.32
01-05-15 0.31 0.31 0.31 0 0.31 1.32
01-05-14 0.31 0.31 0.31 0 0.31 1.32
01-05-11 0.31 0.31 0.31 0 0.31 1.32
01-05-10 0.31 0.31 0.31 0 0.31 1.32
01-05-09 0.31 0.31 0.31 1,400 0.31 1.32
01-05-08 0.31 0.31 0.31 0 0.31 1.32
Date Open High Low Vol Cls adjCls
01-05-07 0.31 0.31 0.31 0 0.31 1.32
01-05-04 0.31 0.31 0.31 0 0.31 1.32
01-05-03 0.31 0.31 0.31 0 0.31 1.32
01-05-02 0.37 0.37 0.37 0 0.37 1.58
01-05-01 0.37 0.37 0.37 0 0.37 1.58
01-04-30 0.37 0.37 0.37 0 0.37 1.58
01-04-27 0.37 0.37 0.37 0 0.37 1.58
01-04-26 0.37 0.37 0.37 0 0.37 1.58
01-04-25 0.37 0.37 0.37 0 0.37 1.58
Date Open High Low Vol Cls adjCls
01-04-24 0.37 0.37 0.37 0 0.37 1.58
01-04-23 0.37 0.37 0.37 0 0.37 1.58
01-04-20 0.37 0.37 0.37 0 0.37 1.58
01-04-19 0.37 0.37 0.37 0 0.37 1.58
01-04-18 0.37 0.37 0.37 200 0.37 1.58
01-04-17 0.37 0.37 0.37 0 0.37 1.58
01-04-16 0.37 0.37 0.37 0 0.37 1.58
01-04-12 0.37 0.37 0.37 0 0.37 1.58
01-04-11 0.37 0.37 0.37 0 0.37 1.58
Date Open High Low Vol Cls adjCls
01-04-10 0.37 0.37 0.37 0 0.37 1.58
01-04-09 0.37 0.37 0.37 0 0.37 1.58
01-04-06 0.37 0.37 0.37 0 0.37 1.58
01-04-05 0.37 0.37 0.37 0 0.37 1.58
01-04-04 0.37 0.37 0.37 0 0.37 1.58
01-04-03 0.37 0.37 0.37 1,000 0.37 1.58
01-04-02 0.38 0.38 0.38 0 0.38 1.60
01-03-30 0.38 0.38 0.38 0 0.38 1.60
01-03-29 0.38 0.38 0.38 0 0.38 1.60
Date Open High Low Vol Cls adjCls
01-03-28 0.38 0.38 0.38 0 0.38 1.60
01-03-27 0.38 0.38 0.38 0 0.38 1.60
01-03-26 0.38 0.38 0.38 0 0.38 1.60
01-03-23 0.38 0.38 0.38 0 0.38 1.60
01-03-22 0.38 0.39 0.38 3,200 0.38 1.60
01-03-21 0.37 0.37 0.37 1,300 0.37 1.58
01-03-20 0.42 0.42 0.42 1,100 0.42 1.79
01-03-19 0.37 0.37 0.37 0 0.37 1.58
01-03-16 0.37 0.37 0.37 0 0.37 1.58
Date Open High Low Vol Cls adjCls
01-03-15 0.42 0.42 0.37 800 0.37 1.58
01-03-14 0.45 0.45 0.45 0 0.45 1.92
01-03-13 0.45 0.45 0.45 0 0.45 1.92
01-03-12 0.31 0.55 0.26 6,200 0.45 1.92
01-03-09 0.31 0.31 0.31 500 0.31 1.33
01-03-08 0.31 0.31 0.31 0 0.31 1.33
01-03-07 0.31 0.31 0.31 0 0.31 1.33
01-03-06 0.31 0.31 0.31 400 0.31 1.33
01-03-05 0.31 0.31 0.31 0 0.31 1.33
Date Open High Low Vol Cls adjCls
01-03-02 0.31 0.31 0.31 0 0.31 1.33
01-03-01 0.31 0.31 0.31 0 0.31 1.33
01-02-28 0.31 0.31 0.31 1,400 0.31 1.33
01-02-27 0.31 0.31 0.31 0 0.31 1.33
01-02-26 0.31 0.31 0.31 0 0.31 1.33
01-02-23 0.38 0.38 0.31 4,000 0.31 1.33
01-02-22 0.38 0.38 0.38 0 0.38 1.60
01-02-21 0.38 0.38 0.38 0 0.38 1.60
01-02-20 0.38 0.38 0.38 100 0.38 1.60
Date Open High Low Vol Cls adjCls
01-02-16 0.31 0.31 0.31 0 0.31 1.33
01-02-15 0.31 0.31 0.31 0 0.31 1.33
01-02-14 0.31 0.31 0.31 0 0.31 1.33
01-02-13 0.31 0.31 0.31 0 0.31 1.33
01-02-12 0.31 0.31 0.31 0 0.31 1.33
01-02-09 0.31 0.31 0.31 0 0.31 1.33
01-02-08 0.31 0.31 0.31 0 0.31 1.33
01-02-07 0.31 0.31 0.31 0 0.31 1.33
01-02-06 0.31 0.31 0.31 0 0.31 1.33
Date Open High Low Vol Cls adjCls
01-02-05 0.31 0.31 0.31 0 0.31 1.33
01-02-02 0.31 0.31 0.31 0 0.31 1.33
01-02-01 0.31 0.31 0.31 200 0.31 1.33
01-01-31 0.41 0.44 0.41 1,800 0.44 1.86
01-01-30 0.28 0.28 0.28 100 0.28 1.20
01-01-29 0.35 0.35 0.35 1,000 0.35 1.49
01-01-26 0.25 0.25 0.25 0 0.25 1.07
01-01-25 0.25 0.25 0.25 0 0.25 1.07
01-01-24 0.25 0.25 0.25 0 0.25 1.07
Date Open High Low Vol Cls adjCls
01-01-23 0.25 0.25 0.25 0 0.25 1.07
01-01-22 0.25 0.25 0.25 0 0.25 1.07
01-01-19 0.25 0.25 0.25 0 0.25 1.07
01-01-18 0.25 0.25 0.25 0 0.25 1.07
01-01-17 0.25 0.25 0.25 500 0.25 1.07
01-01-16 0.25 0.25 0.25 0 0.25 1.07
01-01-12 0.25 0.25 0.25 0 0.25 1.07
01-01-11 0.25 0.25 0.25 0 0.25 1.07
01-01-10 0.25 0.25 0.25 0 0.25 1.07
Date Open High Low Vol Cls adjCls
01-01-09 0.25 0.25 0.25 0 0.25 1.07
01-01-08 0.25 0.25 0.25 0 0.25 1.07
01-01-05 0.25 0.25 0.25 0 0.25 1.07
01-01-04 0.25 0.25 0.25 100 0.25 1.07
01-01-03 0.28 0.28 0.28 0 0.28 1.20
01-01-02 0.28 0.28 0.28 1,700 0.28 1.20
00-12-29 0.28 0.28 0.28 1,500 0.28 1.20
00-12-28 0.28 0.28 0.28 600 0.28 1.20
00-12-27 0.28 0.28 0.28 0 0.28 1.20
Date Open High Low Vol Cls adjCls
00-12-26 0.28 0.28 0.28 2,000 0.28 1.20
00-12-22 0.28 0.30 0.28 4,000 0.30 1.28
00-12-21 0.28 0.28 0.28 200 0.28 1.20
00-12-20 0.28 0.28 0.28 3,300 0.28 1.20
00-12-19 0.28 0.28 0.28 0 0.28 1.20
00-12-18 0.28 0.28 0.28 0 0.28 1.20
00-12-15 0.28 0.28 0.28 0 0.28 1.20
00-12-14 0.28 0.28 0.28 1,000 0.28 1.20
00-12-13 0.28 0.28 0.28 200 0.28 1.20
Date Open High Low Vol Cls adjCls
00-12-12 0.28 0.31 0.28 3,500 0.31 1.33
00-12-11 0.28 0.28 0.28 0 0.28 1.20
00-12-08 0.28 0.28 0.28 200 0.28 1.20
00-12-07 0.25 0.25 0.25 100 0.25 1.07
00-12-06 0.25 0.25 0.25 0 0.25 1.07
00-12-05 0.25 0.25 0.25 0 0.25 1.07
00-12-04 0.34 0.34 0.25 1,000 0.25 1.07
00-12-01 0.28 0.28 0.28 0 0.28 1.17
00-11-30 0.28 0.28 0.28 2,000 0.28 1.17
Date Open High Low Vol Cls adjCls
00-11-29 0.28 0.28 0.28 0 0.28 1.20
00-11-28 0.28 0.28 0.28 600 0.28 1.20
00-11-27 0.31 0.31 0.31 0 0.31 1.33
00-11-24 0.31 0.31 0.31 0 0.31 1.33
00-11-22 0.31 0.31 0.31 400 0.31 1.33
00-11-21 0.28 0.28 0.28 2,800 0.28 1.20
00-11-20 0.28 0.28 0.28 0 0.28 1.20
00-11-17 0.28 0.28 0.28 0 0.28 1.20
00-11-16 0.28 0.39 0.28 800 0.30 1.28
Date Open High Low Vol Cls adjCls
00-11-15 0.28 0.28 0.28 0 0.28 1.20
00-11-14 0.28 0.28 0.28 0 0.28 1.20
00-11-13 0.28 0.28 0.28 200 0.28 1.20
00-11-10 0.28 0.28 0.28 0 0.28 1.20
00-11-09 0.28 0.28 0.28 0 0.28 1.20
00-11-08 0.28 0.28 0.28 0 0.28 1.20
00-11-07 0.28 0.28 0.28 0 0.28 1.20
00-11-06 0.28 0.28 0.28 0 0.28 1.20
00-11-03 0.28 0.28 0.28 700 0.28 1.20
Date Open High Low Vol Cls adjCls
00-11-02 0.38 0.38 0.28 200 0.28 1.20
00-11-01 0.34 0.34 0.34 0 0.34 1.46
00-10-31 0.34 0.34 0.34 0 0.34 1.46
00-10-30 0.34 0.34 0.34 0 0.34 1.46
00-10-27 0.34 0.34 0.34 200 0.34 1.46
00-10-26 0.38 0.38 0.38 0 0.38 1.60
00-10-25 0.38 0.38 0.38 0 0.38 1.60
00-10-24 0.38 0.38 0.38 0 0.38 1.60
00-10-23 0.38 0.38 0.38 0 0.38 1.60
Date Open High Low Vol Cls adjCls
00-10-20 0.38 0.38 0.38 0 0.38 1.60
00-10-19 0.38 0.38 0.38 0 0.38 1.60
00-10-18 0.38 0.38 0.38 0 0.38 1.60
00-10-17 0.38 0.38 0.38 0 0.38 1.60
00-10-16 0.38 0.38 0.38 0 0.38 1.60
00-10-13 0.38 0.38 0.38 0 0.38 1.60
00-10-12 0.38 0.38 0.38 0 0.38 1.60
00-10-11 0.38 0.38 0.38 0 0.38 1.60
00-10-10 0.38 0.38 0.38 0 0.38 1.60
Date Open High Low Vol Cls adjCls
00-10-09 0.38 0.38 0.38 0 0.38 1.60
00-10-06 0.38 0.38 0.38 2,200 0.38 1.60
00-10-05 0.41 0.41 0.38 4,200 0.38 1.60
00-10-04 0.38 0.38 0.38 0 0.38 1.60
00-10-03 0.41 0.41 0.41 0 0.41 1.73
00-10-02 0.41 0.41 0.41 2,000 0.41 1.73
00-09-29 0.44 0.44 0.44 0 0.44 1.86
00-09-28 0.44 0.44 0.44 0 0.44 1.86
00-09-27 0.44 0.44 0.44 3,000 0.44 1.86
Date Open High Low Vol Cls adjCls
00-09-26 0.47 0.47 0.47 0 0.47 2.01
00-09-25 0.47 0.47 0.47 0 0.47 2.01
00-09-22 0.47 0.47 0.47 0 0.47 2.01
00-09-21 0.47 0.47 0.47 0 0.47 2.01
00-09-20 0.47 0.47 0.47 2,100 0.47 2.01
00-09-19 0.47 0.47 0.47 0 0.47 2.00
00-09-18 0.47 0.47 0.47 0 0.47 2.00
00-09-15 0.47 0.47 0.47 0 0.47 2.00
00-09-14 0.47 0.47 0.47 0 0.47 2.00
Date Open High Low Vol Cls adjCls
00-09-13 0.47 0.47 0.47 0 0.47 2.00
00-09-12 0.47 0.47 0.47 500 0.47 2.00
00-09-11 0.56 0.56 0.56 200 0.56 2.40
00-09-08 0.47 0.47 0.47 0 0.47 2.00
00-09-07 0.47 0.47 0.47 0 0.47 2.00
00-09-06 0.47 0.47 0.47 0 0.47 2.00
00-09-05 0.47 0.47 0.47 400 0.47 2.00
00-09-01 0.47 0.47 0.47 0 0.47 2.01
00-08-31 0.47 0.47 0.47 0 0.47 2.01
Date Open High Low Vol Cls adjCls
00-08-30 0.47 0.47 0.47 200 0.47 2.01
00-08-29 0.47 0.47 0.47 0 0.47 2.00
00-08-28 0.47 0.47 0.47 0 0.47 2.00
00-08-25 0.47 0.47 0.47 0 0.47 2.00
00-08-24 0.50 0.50 0.47 2,600 0.47 2.00
00-08-23 0.47 0.47 0.47 500 0.47 2.00
00-08-22 0.50 0.50 0.50 3,800 0.50 2.13
00-08-21 0.44 0.44 0.44 0 0.44 1.86
00-08-18 0.44 0.44 0.44 0 0.44 1.86
Date Open High Low Vol Cls adjCls
00-08-17 0.44 0.44 0.44 0 0.44 1.86
00-08-16 0.44 0.44 0.44 0 0.44 1.86
00-08-15 0.44 0.44 0.44 0 0.44 1.86
00-08-14 0.44 0.44 0.44 0 0.44 1.86
00-08-11 0.44 0.44 0.44 0 0.44 1.86
00-08-10 0.44 0.44 0.44 0 0.44 1.86
00-08-09 0.44 0.44 0.44 0 0.44 1.86
00-08-08 0.44 0.44 0.44 0 0.44 1.86
00-08-07 0.44 0.44 0.44 0 0.44 1.86
Date Open High Low Vol Cls adjCls
00-08-04 0.44 0.44 0.44 0 0.44 1.86
00-08-03 0.44 0.44 0.44 0 0.44 1.86
00-08-02 0.44 0.44 0.44 0 0.44 1.86
00-08-01 0.44 0.44 0.44 0 0.44 1.86
00-07-31 0.44 0.44 0.44 0 0.44 1.86
00-07-28 0.44 0.44 0.44 0 0.44 1.86
00-07-27 0.44 0.44 0.44 0 0.44 1.86
00-07-26 0.44 0.44 0.44 0 0.44 1.86
00-07-25 0.44 0.44 0.44 0 0.44 1.86
Date Open High Low Vol Cls adjCls
00-07-24 0.44 0.44 0.44 0 0.44 1.86
00-07-21 0.44 0.44 0.44 0 0.44 1.86
00-07-20 0.44 0.44 0.44 0 0.44 1.86
00-07-19 0.44 0.44 0.44 0 0.44 1.86
00-07-18 0.44 0.44 0.44 600 0.44 1.86
00-07-17 0.59 0.59 0.59 1,000 0.59 2.53
00-07-14 0.44 0.44 0.44 0 0.44 1.86
00-07-13 0.53 0.53 0.53 0 0.53 2.27
00-07-12 0.53 0.53 0.53 0 0.53 2.27
Date Open High Low Vol Cls adjCls
00-07-11 0.53 0.53 0.53 200 0.53 2.27
00-07-10 0.53 0.53 0.53 400 0.53 2.27
00-07-07 0.44 0.44 0.44 100 0.44 1.86
00-07-06 0.44 0.44 0.44 0 0.44 1.86
00-07-05 0.44 0.44 0.44 0 0.44 1.86
00-07-03 0.44 0.44 0.44 0 0.44 1.86
00-06-30 0.44 0.44 0.44 0 0.44 1.86
00-06-29 0.44 0.44 0.44 0 0.44 1.86
00-06-28 0.44 0.44 0.44 0 0.44 1.86
Date Open High Low Vol Cls adjCls
00-06-27 0.44 0.44 0.44 0 0.44 1.86
00-06-26 0.44 0.44 0.44 900 0.44 1.86
00-06-23 0.45 0.45 0.45 0 0.45 1.92
00-06-22 0.44 0.45 0.44 3,500 0.45 1.92
00-06-21 0.41 0.50 0.41 2,000 0.50 2.13
00-06-20 0.41 0.41 0.41 0 0.41 1.73
00-06-19 0.41 0.41 0.41 0 0.41 1.73
00-06-16 0.41 0.41 0.41 100 0.41 1.73
00-06-15 0.44 0.44 0.41 4,000 0.44 1.86
Date Open High Low Vol Cls adjCls
00-06-14 0.41 0.41 0.41 300 0.41 1.73
00-06-13 0.41 0.41 0.41 0 0.41 1.73
00-06-12 0.41 0.41 0.41 0 0.41 1.73
00-06-09 0.41 0.41 0.41 200 0.41 1.73
00-06-08 0.47 0.47 0.44 200 0.44 1.86
00-06-07 0.41 0.41 0.41 1,900 0.41 1.73
00-06-06 0.44 0.44 0.41 4,200 0.41 1.73
00-06-05 0.34 0.38 0.34 1,600 0.38 1.60
00-06-02 0.41 0.75 0.34 37,600 0.41 1.73
Date Open High Low Vol Cls adjCls
00-06-01 0.63 0.63 0.56 2,100 0.63 2.67
00-05-31 0.63 0.63 0.63 600 0.63 2.67
00-05-30 0.51 0.51 0.51 0 0.51 2.18
00-05-26 0.51 0.51 0.51 0 0.51 2.18
00-05-25 0.51 0.51 0.51 0 0.51 2.18
00-05-24 0.51 0.51 0.51 0 0.51 2.18
00-05-23 0.59 0.59 0.59 0 0.59 2.53
00-05-22 0.59 0.59 0.59 0 0.59 2.53
00-05-19 0.59 0.59 0.59 0 0.59 2.53
Date Open High Low Vol Cls adjCls
00-05-18 0.59 0.59 0.59 0 0.59 2.53
00-05-17 0.59 0.59 0.59 0 0.59 2.53
00-05-16 0.59 0.59 0.59 0 0.59 2.53
00-05-15 0.59 0.59 0.59 0 0.59 2.53
00-05-12 0.59 0.59 0.59 200 0.59 2.53
00-05-11 0.58 0.58 0.51 1,200 0.51 2.18
00-05-10 0.59 0.59 0.59 2,800 0.59 2.53
00-05-09 0.63 0.63 0.63 0 0.63 2.67
00-05-08 0.63 0.63 0.63 0 0.63 2.67
Date Open High Low Vol Cls adjCls
00-05-05 0.63 0.63 0.63 0 0.63 2.67
00-05-04 0.63 0.63 0.63 100 0.63 2.67
00-05-03 0.63 0.63 0.63 0 0.63 2.67
00-05-02 0.63 0.63 0.63 0 0.63 2.67
00-05-01 0.63 0.63 0.63 0 0.63 2.67
00-04-28 0.63 0.63 0.63 0 0.63 2.67
00-04-27 0.56 0.56 0.56 0 0.56 2.40
00-04-26 0.56 0.56 0.56 0 0.56 2.40
00-04-25 0.56 0.56 0.56 0 0.56 2.40
Date Open High Low Vol Cls adjCls
00-04-24 0.56 0.56 0.56 0 0.56 2.40
00-04-20 0.56 0.56 0.56 0 0.56 2.40
00-04-19 0.56 0.56 0.56 0 0.56 2.40
00-04-18 0.81 0.81 0.81 0 0.81 3.47
00-04-17 0.81 0.81 0.81 0 0.81 3.47
00-04-14 0.81 0.81 0.81 0 0.81 3.47
00-04-13 0.81 0.81 0.81 0 0.81 3.47
00-04-12 0.81 0.81 0.81 0 0.81 3.47
00-04-11 0.81 0.81 0.81 0 0.81 3.47
Date Open High Low Vol Cls adjCls
00-04-10 0.81 0.81 0.81 0 0.81 3.47
00-04-07 0.81 0.81 0.81 0 0.81 3.47
00-04-06 0.81 0.81 0.81 0 0.81 3.47
00-04-05 0.81 0.81 0.81 0 0.81 3.47
00-04-04 0.81 0.81 0.81 1,400 0.81 3.47
00-04-03 0.81 0.81 0.81 300 0.81 3.47
00-03-31 0.81 0.81 0.81 0 0.81 3.47
00-03-30 0.94 0.94 0.81 1,200 0.81 3.47
00-03-29 0.94 0.94 0.94 0 0.94 4.00
Date Open High Low Vol Cls adjCls
00-03-28 0.94 0.94 0.94 0 0.94 4.00
00-03-27 0.94 0.94 0.94 400 0.94 4.00
00-03-24 0.94 0.94 0.94 0 0.94 4.00
00-03-23 0.94 0.94 0.94 0 0.94 4.00
00-03-22 0.94 0.94 0.94 200 0.94 4.00
00-03-21 0.97 0.97 0.97 0 0.97 4.13
00-03-20 0.97 0.97 0.97 500 0.97 4.13
00-03-17 0.94 0.94 0.94 4,000 0.94 4.00
00-03-16 0.88 0.88 0.88 700 0.88 3.73
Date Open High Low Vol Cls adjCls
00-03-15 0.94 0.94 0.94 500 0.94 4.00
00-03-14 0.78 0.91 0.78 1,100 0.78 3.33
00-03-13 0.91 0.91 0.91 100 0.91 3.87
00-03-10 1.03 1.03 1.03 0 1.03 4.40
00-03-09 1.03 1.03 1.03 0 1.03 4.40
00-03-08 1.03 1.03 1.03 200 1.03 4.40
00-03-07 1.00 1.00 1.00 200 1.00 4.27
00-03-06 0.91 0.91 0.91 0 0.91 3.87
00-03-03 0.91 0.91 0.91 100 0.91 3.87
Date Open High Low Vol Cls adjCls
00-03-02 0.91 0.91 0.91 800 0.91 3.87
00-03-01 0.91 0.91 0.91 0 0.91 3.87
00-02-29 0.91 0.91 0.91 300 0.91 3.87
00-02-28 0.91 0.91 0.91 0 0.91 3.87
00-02-25 0.91 0.91 0.91 0 0.91 3.87
00-02-24 0.91 0.91 0.91 0 0.91 3.87
00-02-23 0.91 0.91 0.91 0 0.91 3.87
00-02-22 0.91 0.91 0.91 0 0.91 3.87
00-02-18 0.91 0.91 0.91 1,500 0.91 3.87
Date Open High Low Vol Cls adjCls
00-02-17 0.91 0.91 0.91 0 0.91 3.87
00-02-16 0.91 0.91 0.91 0 0.91 3.87
00-02-15 0.94 0.94 0.94 0 0.94 4.00
00-02-14 0.94 0.94 0.94 4,500 0.94 4.00
00-02-11 0.97 0.97 0.97 0 0.97 4.13
00-02-10 0.94 0.94 0.94 1,000 0.94 4.00
00-02-09 0.97 0.97 0.97 0 0.97 4.13
00-02-08 1.00 1.00 1.00 800 1.00 4.27
00-02-07 1.00 1.00 1.00 500 1.00 4.27
Date Open High Low Vol Cls adjCls
00-02-04 1.03 1.06 1.03 1,600 1.03 4.40
00-02-03 1.03 1.03 0.97 6,300 1.03 4.40
00-02-02 0.94 0.94 0.94 0 0.94 4.00
00-02-01 0.94 0.94 0.94 100 0.94 4.00
00-01-31 0.97 0.97 0.97 1,600 0.97 4.13
00-01-28 0.97 0.97 0.97 0 0.97 4.13
00-01-27 0.97 0.97 0.97 0 0.97 4.13
00-01-26 0.97 0.97 0.97 1,500 0.97 4.13
00-01-25 0.97 0.97 0.97 0 0.97 4.13
Date Open High Low Vol Cls adjCls
00-01-24 0.97 0.97 0.97 800 0.97 4.13
00-01-21 0.97 0.97 0.97 3,400 0.97 4.13
00-01-20 0.97 0.97 0.97 0 0.97 4.13
00-01-19 0.97 0.97 0.97 600 0.97 4.13
00-01-18 0.94 0.94 0.94 0 0.94 4.00
00-01-14 1.00 1.00 1.00 0 1.00 4.27
00-01-13 1.00 1.00 1.00 200 1.00 4.27
00-01-12 0.94 0.94 0.94 0 0.94 4.00
00-01-11 0.97 0.97 0.94 400 0.94 4.00
Date Open High Low Vol Cls adjCls
00-01-10 0.97 0.97 0.97 600 0.97 4.13
00-01-07 0.97 0.97 0.97 1,000 0.97 4.13
00-01-06 0.94 0.94 0.94 0 0.94 4.00
00-01-05 0.94 0.94 0.94 0 0.94 4.00
00-01-04 0.94 0.94 0.94 0 0.94 4.00
00-01-03 0.94 0.94 0.94 0 0.94 4.00
99-12-31 0.94 0.97 0.94 800 0.94 4.00
99-12-30 0.94 0.94 0.94 2,900 0.94 4.00
99-12-29 0.94 0.94 0.88 1,600 0.88 3.73
Date Open High Low Vol Cls adjCls
99-12-28 0.91 0.91 0.91 700 0.91 3.87
99-12-27 0.97 0.97 0.97 200 0.97 4.13
99-12-23 0.91 0.91 0.91 0 0.91 3.87
99-12-22 0.91 0.91 0.91 400 0.91 3.87
99-12-21 0.94 0.97 0.91 3,100 0.97 4.13
99-12-20 0.91 0.91 0.91 1,000 0.91 3.87
99-12-17 0.91 0.91 0.91 0 0.91 3.87
99-12-16 0.91 0.91 0.91 0 0.91 3.87
99-12-15 0.91 0.91 0.91 0 0.91 3.87
Date Open High Low Vol Cls adjCls
99-12-14 1.00 1.06 0.91 1,600 0.91 3.87
99-12-13 1.06 1.06 1.06 200 1.06 4.53
99-12-10 1.13 1.13 1.13 0 1.13 4.80
99-12-09 1.13 1.13 1.13 0 1.13 4.80
99-12-08 1.13 1.13 1.13 0 1.13 4.80
99-12-07 1.13 1.13 1.13 0 1.13 4.80
99-12-06 1.13 1.13 1.13 0 1.13 4.80
99-12-03 1.13 1.13 1.13 400 1.13 4.80
99-12-02 1.13 1.13 1.13 0 1.13 4.80
Date Open High Low Vol Cls adjCls
99-12-01 1.19 1.19 1.13 600 1.13 4.80
99-11-30 1.06 1.06 1.06 0 1.06 4.53
99-11-29 1.06 1.06 1.01 800 1.06 4.53
99-11-26 1.01 1.01 1.01 2,300 1.01 4.31
99-11-24 0.81 0.81 0.81 0 0.81 3.47
99-11-23 0.81 0.81 0.81 0 0.81 3.47
99-11-22 0.81 0.81 0.81 0 0.81 3.47
99-11-19 0.81 0.81 0.81 0 0.81 3.47
99-11-18 1.01 1.01 1.01 1,800 1.01 4.31
Date Open High Low Vol Cls adjCls
99-11-17 1.00 1.00 1.00 400 1.00 4.27
99-11-16 1.00 1.00 0.94 2,500 1.00 4.27
99-11-15 0.88 0.94 0.88 400 0.94 4.00
99-11-12 0.81 0.81 0.81 2,000 0.81 3.47
99-11-11 0.75 0.75 0.75 0 0.75 3.20
99-11-10 0.75 0.75 0.75 0 0.75 3.20
99-11-09 0.75 0.75 0.75 2,000 0.75 3.20
99-11-08 0.81 0.88 0.81 2,000 0.81 3.47
99-11-05 0.88 0.88 0.88 3,000 0.88 3.73
Date Open High Low Vol Cls adjCls
99-11-04 0.97 0.97 0.97 0 0.97 4.13
99-11-03 0.97 0.97 0.97 0 0.97 4.13
99-11-02 0.97 0.97 0.97 0 0.97 4.13
99-11-01 0.97 0.97 0.97 0 0.97 4.13
99-10-29 0.97 0.97 0.97 0 0.97 4.13
99-10-28 0.97 0.97 0.94 2,200 0.97 4.13
99-10-27 0.97 0.97 0.97 0 0.97 4.13
99-10-26 0.97 1.02 0.94 2,600 0.97 4.13