Kingstone Companies, Inc. (KINS)

7.61
-0.05 (-0.66%)
Exchange
NCM
Day Range
7.51 - 7.69
52 Week Range
6.11 - 8.97
Open
7.64
Avg. Vol
8,083
Market Cap
55.42M
Short ratio
0.50
PE ratio
10.33
PEG Ratio
0.00
Earnings Share
0.73

Kingstone Companies, Inc. (KINS) Historicals

Date Open High Low Vol Cls adjCls
15-07-28 7.64 7.73 7.60 3,100 7.60 7.60
15-07-27 7.60 7.72 7.57 15,400 7.57 7.57
15-07-24 7.62 7.64 7.52 6,300 7.64 7.64
15-07-23 7.68 7.68 7.68 400 7.68 7.68
15-07-22 7.73 7.82 7.69 7,300 7.70 7.70
15-07-21 7.68 7.99 7.68 9,800 7.82 7.82
15-07-20 7.60 7.68 7.60 1,200 7.68 7.68
15-07-17 7.57 7.70 7.57 6,700 7.69 7.69
15-07-16 7.54 7.64 7.54 1,100 7.64 7.64
Date Open High Low Vol Cls adjCls
15-07-15 7.57 7.57 7.53 5,800 7.57 7.57
15-07-14 7.70 7.73 7.55 21,700 7.59 7.59
15-07-13 7.59 7.67 7.50 11,800 7.67 7.67
15-07-10 7.60 7.69 7.59 1,800 7.59 7.59
15-07-09 7.52 7.58 7.52 3,700 7.52 7.52
15-07-08 7.54 7.64 7.52 4,900 7.54 7.54
15-07-07 7.54 7.54 7.54 0 7.54 7.54
15-07-06 7.56 7.70 7.49 14,200 7.54 7.54
15-07-02 7.62 7.62 7.50 6,600 7.50 7.50
Date Open High Low Vol Cls adjCls
15-07-01 7.61 7.64 7.50 9,300 7.50 7.50
15-06-30 7.54 7.67 7.54 800 7.60 7.60
15-06-29 7.61 7.62 7.60 3,600 7.60 7.60
15-06-26 7.61 7.61 7.56 4,600 7.56 7.56
15-06-25 7.61 7.61 7.53 6,500 7.54 7.54
15-06-24 7.70 7.70 7.55 14,300 7.55 7.55
15-06-23 7.63 7.65 7.61 2,200 7.62 7.62
15-06-22 7.60 7.70 7.60 3,200 7.62 7.62
15-06-19 7.60 7.61 7.60 1,200 7.61 7.61
Date Open High Low Vol Cls adjCls
15-06-18 7.70 7.70 7.59 5,600 7.59 7.59
15-06-17 7.66 7.66 7.59 900 7.65 7.65
15-06-16 7.65 7.71 7.60 7,400 7.60 7.60
15-06-15 7.60 7.60 7.56 10,800 7.58 7.58
15-06-12 7.64 7.64 7.60 4,100 7.60 7.60
15-06-11 7.45 7.60 7.43 10,700 7.48 7.48
15-06-10 7.45 7.55 7.45 5,600 7.55 7.55
15-06-09 7.55 7.57 7.42 23,900 7.49 7.49
15-06-08 7.65 7.65 7.50 13,100 7.59 7.59
Date Open High Low Vol Cls adjCls
15-06-05 7.51 7.65 7.51 21,500 7.64 7.64
15-06-04 7.52 7.52 7.47 5,700 7.47 7.47
15-06-03 7.45 7.45 7.41 8,600 7.41 7.41
15-06-02 7.37 7.49 7.37 10,200 7.44 7.44
15-06-01 7.44 7.44 7.40 7,400 7.41 7.41
15-05-29 7.45 7.45 7.44 1,300 7.44 7.44
15-05-28 7.40 7.48 7.39 5,200 7.44 7.44
15-05-27 7.49 7.50 7.44 600 7.44 7.39
15-05-26 7.51 7.60 7.40 7,200 7.50 7.45
Date Open High Low Vol Cls adjCls
15-05-22 7.44 7.60 7.44 1,000 7.60 7.55
15-05-21 7.58 7.63 7.41 15,700 7.57 7.52
15-05-20 7.62 7.64 7.50 8,600 7.50 7.45
15-05-19 7.54 7.54 7.50 500 7.52 7.47
15-05-18 7.60 7.61 7.54 6,000 7.54 7.49
15-05-15 7.40 7.60 7.39 6,600 7.60 7.55
15-05-14 7.24 7.53 7.15 32,200 7.42 7.37
15-05-13 7.18 7.31 7.17 3,600 7.27 7.22
15-05-12 7.11 7.24 7.11 3,100 7.17 7.12
Date Open High Low Vol Cls adjCls
15-05-11 7.31 7.34 7.08 6,000 7.18 7.13
15-05-08 7.18 7.20 7.05 23,800 7.12 7.07
15-05-07 7.25 7.34 6.11 25,400 7.22 7.17
15-05-06 7.30 7.33 7.26 6,800 7.28 7.23
15-05-05 7.42 7.42 7.27 16,200 7.32 7.27
15-05-04 7.46 7.54 7.40 15,900 7.40 7.35
15-05-01 7.49 7.50 7.40 13,400 7.40 7.35
15-04-30 7.49 7.53 7.41 4,400 7.41 7.36
15-04-29 7.41 7.54 7.40 2,700 7.54 7.49
Date Open High Low Vol Cls adjCls
15-04-28 7.42 7.50 7.41 3,800 7.47 7.42
15-04-27 7.46 7.50 7.32 19,900 7.45 7.40
15-04-24 7.55 7.55 7.46 2,400 7.50 7.45
15-04-23 7.47 7.51 7.47 6,400 7.49 7.44
15-04-22 7.49 7.50 7.42 13,300 7.49 7.44
15-04-21 7.50 7.57 7.50 1,800 7.50 7.45
15-04-20 7.59 7.60 7.40 16,700 7.59 7.54
15-04-17 7.53 7.58 7.52 8,300 7.57 7.52
15-04-16 7.56 7.56 7.51 9,100 7.51 7.46
Date Open High Low Vol Cls adjCls
15-04-15 7.55 7.63 7.53 11,100 7.56 7.51
15-04-14 7.72 7.72 7.60 12,100 7.60 7.55
15-04-13 7.64 7.68 7.60 17,200 7.68 7.63
15-04-10 7.58 7.60 7.50 7,200 7.56 7.51
15-04-09 7.62 7.69 7.53 28,100 7.58 7.53
15-04-08 7.65 7.70 7.59 4,900 7.62 7.57
15-04-07 7.69 7.69 7.56 7,200 7.65 7.60
15-04-06 7.70 7.76 7.57 3,800 7.57 7.52
15-04-02 7.73 7.79 7.59 7,600 7.59 7.54
Date Open High Low Vol Cls adjCls
15-04-01 7.57 7.72 7.53 18,300 7.71 7.66
15-03-31 7.51 7.58 7.51 15,200 7.53 7.48
15-03-30 7.65 7.71 7.50 24,600 7.52 7.46
15-03-27 7.73 7.84 7.56 15,900 7.58 7.53
15-03-26 8.10 8.10 7.75 24,100 7.75 7.70
15-03-25 7.84 8.03 7.84 8,300 7.85 7.80
15-03-24 8.05 8.05 7.72 8,800 7.80 7.75
15-03-23 7.75 7.93 7.75 3,900 7.85 7.80
15-03-20 8.05 8.05 7.73 7,000 7.74 7.69
Date Open High Low Vol Cls adjCls
15-03-19 7.90 8.02 7.75 8,400 7.76 7.71
15-03-18 8.15 8.19 7.77 9,700 7.88 7.83
15-03-17 7.90 7.97 7.90 16,000 7.96 7.91
15-03-16 8.02 8.17 7.89 4,600 7.89 7.84
15-03-13 7.75 7.92 7.75 1,000 7.92 7.87
15-03-12 7.80 8.05 7.75 23,200 8.00 7.95
15-03-11 7.86 7.86 7.62 10,200 7.66 7.61
15-03-10 7.98 8.04 7.64 7,000 7.80 7.75
15-03-09 8.07 8.10 7.95 22,800 8.00 7.95
Date Open High Low Vol Cls adjCls
15-03-06 7.95 8.05 7.95 17,200 8.00 7.95
15-03-05 7.84 7.95 7.76 15,200 7.95 7.90
15-03-04 7.62 7.78 7.58 14,300 7.76 7.71
15-03-03 7.61 7.74 7.61 11,000 7.62 7.57
15-03-02 7.99 7.99 7.60 18,300 7.61 7.56
15-02-27 7.83 8.01 7.73 10,500 7.90 7.85
15-02-26 7.61 7.79 7.59 4,700 7.79 7.73
15-02-25 7.62 7.70 7.55 24,100 7.60 7.55
15-02-24 7.60 7.62 7.57 3,700 7.57 7.47
Date Open High Low Vol Cls adjCls
15-02-23 7.60 7.65 7.54 12,700 7.57 7.47
15-02-20 7.60 7.83 7.51 11,800 7.55 7.45
15-02-19 7.62 7.76 7.59 9,800 7.60 7.50
15-02-18 7.62 7.62 7.59 9,400 7.59 7.49
15-02-17 7.54 7.62 7.54 8,400 7.57 7.47
15-02-13 7.65 7.70 7.57 12,200 7.60 7.50
15-02-12 7.69 7.77 7.56 20,200 7.60 7.50
15-02-11 7.59 7.69 7.57 9,700 7.64 7.54
15-02-10 7.72 7.72 7.54 8,700 7.55 7.45
Date Open High Low Vol Cls adjCls
15-02-09 7.66 7.80 7.58 5,900 7.60 7.50
15-02-06 7.60 7.74 7.57 18,100 7.58 7.48
15-02-05 7.59 7.80 7.57 19,900 7.60 7.50
15-02-04 7.55 7.74 7.55 9,500 7.66 7.56
15-02-03 7.65 7.71 7.53 30,900 7.62 7.52
15-02-02 7.75 7.75 7.63 15,200 7.65 7.55
15-01-30 7.74 7.85 7.74 3,700 7.79 7.69
15-01-29 7.80 7.84 7.75 7,600 7.82 7.72
15-01-28 7.85 7.85 7.81 500 7.81 7.71
Date Open High Low Vol Cls adjCls
15-01-27 7.76 7.99 7.76 8,700 7.83 7.73
15-01-26 8.04 8.04 7.79 34,600 7.81 7.71
15-01-23 8.07 8.10 8.01 13,000 8.09 7.98
15-01-22 8.06 8.07 7.88 23,100 8.07 7.96
15-01-21 8.06 8.06 7.97 9,900 8.06 7.95
15-01-20 8.07 8.07 7.86 13,500 8.06 7.95
15-01-16 7.89 8.07 7.89 4,300 8.07 7.96
15-01-15 7.90 8.06 7.89 21,400 7.98 7.87
15-01-14 7.84 7.89 7.79 3,700 7.88 7.77
Date Open High Low Vol Cls adjCls
15-01-13 7.85 7.95 7.84 17,500 7.85 7.75
15-01-12 7.88 7.92 7.71 9,200 7.89 7.78
15-01-09 7.97 7.97 7.97 200 7.97 7.86
15-01-08 8.10 8.10 7.96 7,600 7.97 7.86
15-01-07 8.01 8.01 7.81 8,500 7.96 7.85
15-01-06 7.88 8.02 7.76 17,500 7.89 7.79
15-01-05 7.96 8.22 7.96 6,500 7.98 7.87
15-01-02 8.10 8.10 7.96 17,600 8.02 7.91
14-12-31 8.09 8.15 8.09 4,900 8.15 8.04
Date Open High Low Vol Cls adjCls
14-12-30 8.00 8.05 7.97 6,300 8.00 7.89
14-12-29 8.00 8.03 7.98 18,000 8.00 7.89
14-12-26 8.25 8.25 7.98 17,300 8.00 7.89
14-12-24 8.06 8.15 8.06 1,000 8.15 8.04
14-12-23 8.04 8.20 8.00 5,500 8.19 8.08
14-12-22 7.95 8.05 7.95 8,500 8.01 7.90
14-12-19 8.14 8.14 8.01 3,900 8.01 7.90
14-12-18 8.25 8.25 7.95 20,900 8.02 7.91
14-12-17 8.15 8.15 7.92 28,100 7.99 7.88
Date Open High Low Vol Cls adjCls
14-12-16 8.15 8.17 8.10 14,400 8.15 8.04
14-12-15 8.32 8.32 8.12 9,900 8.20 8.09
14-12-12 8.32 8.33 8.30 5,400 8.30 8.19
14-12-11 8.40 8.55 8.32 4,400 8.32 8.21
14-12-10 8.36 8.37 8.25 10,500 8.32 8.20
14-12-09 8.24 8.52 8.24 4,300 8.47 8.36
14-12-08 8.45 8.59 8.02 22,100 8.43 8.32
14-12-05 8.59 8.60 8.50 4,800 8.59 8.48
14-12-04 8.48 8.59 8.48 4,600 8.59 8.48
Date Open High Low Vol Cls adjCls
14-12-03 8.45 8.63 8.41 8,700 8.52 8.41
14-12-02 8.50 8.59 8.45 19,200 8.47 8.36
14-12-01 8.65 8.65 8.52 12,900 8.60 8.49
14-11-28 8.74 8.74 8.42 10,600 8.65 8.53
14-11-26 8.51 8.60 8.44 3,000 8.44 8.33
14-11-25 8.52 8.56 8.46 4,000 8.56 8.45
14-11-24 8.60 8.76 8.46 14,000 8.55 8.39
14-11-21 8.55 8.60 8.50 9,800 8.57 8.41
14-11-20 8.38 8.63 8.38 7,900 8.62 8.46
Date Open High Low Vol Cls adjCls
14-11-19 8.51 8.51 8.39 6,700 8.47 8.31
14-11-18 8.63 8.63 8.38 4,900 8.54 8.38
14-11-17 8.58 8.96 8.22 13,500 8.64 8.47
14-11-14 8.70 8.97 8.47 37,000 8.51 8.35
14-11-13 8.20 8.38 8.20 16,400 8.30 8.14
14-11-12 8.25 8.25 8.19 7,100 8.20 8.04
14-11-11 8.17 8.20 8.12 32,100 8.14 7.98
14-11-10 7.98 8.19 7.98 24,100 8.10 7.95
14-11-07 8.20 8.21 8.19 4,100 8.20 8.04
Date Open High Low Vol Cls adjCls
14-11-06 8.23 8.23 8.08 10,700 8.12 7.97
14-11-05 8.13 8.13 8.08 700 8.09 7.94
14-11-04 8.10 8.11 8.05 10,200 8.10 7.95
14-11-03 8.07 8.09 8.01 4,600 8.08 7.93
14-10-31 8.20 8.20 8.09 15,900 8.09 7.93
14-10-30 8.05 8.13 8.04 20,600 8.07 7.92
14-10-29 8.14 8.14 8.04 11,000 8.06 7.90
14-10-28 8.01 8.11 8.00 9,000 8.10 7.95
14-10-27 7.84 8.25 7.83 12,800 7.87 7.72
Date Open High Low Vol Cls adjCls
14-10-24 8.07 8.07 7.74 2,400 7.76 7.61
14-10-23 7.74 7.84 7.74 6,800 7.80 7.66
14-10-22 7.79 7.84 7.74 12,100 7.74 7.59
14-10-21 7.75 7.85 7.75 10,900 7.80 7.65
14-10-20 7.87 7.87 7.61 16,300 7.76 7.61
14-10-17 7.95 7.97 7.92 20,500 7.96 7.81
14-10-16 7.74 7.95 7.72 17,200 7.94 7.79
14-10-15 7.57 7.74 7.48 18,000 7.74 7.59
14-10-14 7.57 7.70 7.53 30,300 7.60 7.46
Date Open High Low Vol Cls adjCls
14-10-13 7.69 7.75 7.44 27,500 7.46 7.32
14-10-10 7.91 7.93 7.80 4,400 7.83 7.68
14-10-09 8.09 8.13 7.91 21,900 7.91 7.76
14-10-08 8.03 8.19 8.03 20,100 8.07 7.92
14-10-07 8.01 8.20 8.01 7,800 8.03 7.88
14-10-06 8.20 8.25 8.02 37,000 8.02 7.87
14-10-03 8.05 8.10 7.96 29,800 8.09 7.94
14-10-02 8.02 8.11 8.01 19,400 8.09 7.94
14-10-01 8.10 8.50 7.95 62,200 8.00 7.85
Date Open High Low Vol Cls adjCls
14-09-30 7.98 8.15 7.98 144,800 8.09 7.94
14-09-29 7.98 8.02 7.98 12,300 7.98 7.83
14-09-26 7.99 8.04 7.95 34,400 7.98 7.83
14-09-25 7.85 8.00 7.81 22,500 7.90 7.75
14-09-24 7.99 8.03 7.80 27,900 7.91 7.76
14-09-23 7.95 7.97 7.92 5,200 7.96 7.81
14-09-22 8.00 8.00 7.88 7,400 7.95 7.80
14-09-19 8.02 8.07 7.87 19,100 8.00 7.85
14-09-18 8.00 8.15 7.90 15,000 8.14 7.98
Date Open High Low Vol Cls adjCls
14-09-17 7.95 8.08 7.90 11,400 8.00 7.85
14-09-16 8.00 8.00 7.90 2,200 7.91 7.76
14-09-15 8.14 8.14 7.87 18,700 8.00 7.85
14-09-12 8.10 8.15 8.01 12,600 8.03 7.88
14-09-11 8.08 8.20 8.08 14,300 8.10 7.95
14-09-10 7.99 8.24 7.93 13,600 7.98 7.83
14-09-09 7.94 8.04 7.94 7,300 8.00 7.85
14-09-08 7.87 7.98 7.77 21,800 7.93 7.78
14-09-05 7.70 7.76 7.60 30,400 7.76 7.61
Date Open High Low Vol Cls adjCls
14-09-04 7.36 7.65 7.36 25,200 7.65 7.50
14-09-03 7.33 7.40 7.32 27,300 7.35 7.21
14-09-02 7.32 7.39 7.27 6,500 7.39 7.25
14-08-29 7.20 7.40 7.20 27,200 7.32 7.18
14-08-28 7.20 7.20 7.06 23,000 7.16 7.02
14-08-27 7.14 7.25 7.12 28,600 7.20 7.06
14-08-26 7.10 7.19 7.08 39,700 7.15 6.96
14-08-25 7.14 7.15 7.08 32,800 7.10 6.92
14-08-22 7.12 7.15 7.10 18,100 7.11 6.93
Date Open High Low Vol Cls adjCls
14-08-21 7.10 7.13 7.06 9,600 7.11 6.93
14-08-20 7.12 7.12 7.05 9,300 7.10 6.92
14-08-19 7.25 7.25 7.15 1,900 7.18 6.99
14-08-18 7.15 7.23 7.10 5,300 7.23 7.04
14-08-15 7.17 7.25 7.10 1,200 7.10 6.92
14-08-14 7.17 7.17 7.05 9,100 7.06 6.88
14-08-13 7.00 7.25 7.00 44,100 7.20 7.01
14-08-12 6.98 6.98 6.79 1,500 6.80 6.62
14-08-11 6.80 6.80 6.71 4,900 6.73 6.56
Date Open High Low Vol Cls adjCls
14-08-08 6.70 6.70 6.56 7,500 6.66 6.49
14-08-07 6.72 6.72 6.72 400 6.72 6.55
14-08-06 6.76 6.77 6.71 12,800 6.72 6.55
14-08-05 6.75 6.83 6.75 7,900 6.76 6.58
14-08-04 6.78 6.87 6.76 9,700 6.76 6.58
14-08-01 6.86 6.86 6.78 6,000 6.84 6.66
14-07-31 6.80 6.89 6.80 6,000 6.85 6.67
14-07-30 6.85 6.86 6.81 7,600 6.81 6.63
14-07-29 6.97 6.98 6.90 3,500 6.90 6.72
Date Open High Low Vol Cls adjCls
14-07-28 6.83 6.97 6.83 1,300 6.97 6.79
14-07-25 6.98 6.98 6.81 14,900 6.90 6.72
14-07-24 6.83 6.94 6.83 7,400 6.94 6.76
14-07-23 6.87 6.90 6.83 9,500 6.83 6.66
14-07-22 7.00 7.00 6.85 7,700 6.86 6.68
14-07-21 7.07 7.18 6.95 4,500 6.96 6.78
14-07-18 6.99 7.04 6.95 2,000 6.95 6.77
14-07-17 6.92 7.03 6.92 5,500 7.03 6.85
14-07-16 7.00 7.00 6.91 12,900 6.92 6.74
Date Open High Low Vol Cls adjCls
14-07-15 7.20 7.20 6.90 9,700 7.00 6.82
14-07-14 6.99 7.21 6.99 2,900 7.18 6.99
14-07-11 6.96 7.04 6.90 5,300 6.90 6.72
14-07-10 6.96 7.02 6.96 3,800 6.97 6.79
14-07-09 6.97 7.15 6.85 32,000 6.96 6.78
14-07-08 6.89 6.89 6.75 13,200 6.85 6.67
14-07-07 6.58 6.89 6.55 32,300 6.89 6.71
14-07-03 6.54 6.71 6.54 3,700 6.70 6.53
14-07-02 6.56 6.70 6.56 6,500 6.66 6.49
Date Open High Low Vol Cls adjCls
14-07-01 6.67 6.67 6.53 8,900 6.55 6.38
14-06-30 6.71 6.71 6.57 8,000 6.67 6.50
14-06-27 6.60 6.71 6.50 13,900 6.50 6.33
14-06-26 6.61 6.63 6.61 800 6.62 6.45
14-06-25 6.64 6.65 6.50 2,600 6.53 6.36
14-06-24 6.61 6.65 6.58 5,700 6.65 6.48
14-06-23 6.62 6.64 6.60 2,400 6.64 6.47
14-06-20 6.60 6.64 6.51 5,200 6.51 6.34
14-06-19 6.50 6.60 6.43 3,400 6.60 6.43
Date Open High Low Vol Cls adjCls
14-06-18 6.54 6.54 6.41 8,600 6.50 6.33
14-06-17 6.40 6.66 6.40 8,300 6.66 6.49
14-06-16 6.40 6.46 6.40 2,900 6.46 6.29
14-06-13 6.28 6.45 6.28 24,200 6.37 6.20
14-06-12 6.43 6.43 6.43 900 6.43 6.26
14-06-11 6.34 6.43 6.17 2,400 6.43 6.26
14-06-10 6.24 6.35 6.21 11,500 6.25 6.09
14-06-09 6.21 6.24 6.20 2,300 6.23 6.07
14-06-06 6.18 6.18 6.18 200 6.18 6.02
Date Open High Low Vol Cls adjCls
14-06-05 6.06 6.11 6.06 700 6.11 5.95
14-06-04 6.05 6.06 6.05 1,200 6.06 5.90
14-06-03 6.11 6.12 6.09 4,600 6.10 5.94
14-06-02 6.16 6.24 6.07 11,000 6.20 6.04
14-05-30 6.15 6.16 6.15 3,900 6.16 6.00
14-05-29 6.18 6.20 6.15 1,700 6.20 6.04
14-05-28 6.24 6.24 6.05 7,000 6.15 5.99
14-05-27 6.15 6.20 6.11 8,800 6.15 5.95
14-05-23 6.13 6.26 6.13 3,100 6.26 6.06
Date Open High Low Vol Cls adjCls
14-05-22 5.90 6.12 5.90 9,700 6.12 5.92
14-05-21 5.75 5.86 5.74 69,500 5.83 5.64
14-05-20 5.80 5.80 5.66 21,100 5.75 5.56
14-05-19 5.80 5.80 5.78 10,800 5.80 5.61
14-05-16 5.82 5.84 5.79 30,200 5.80 5.61
14-05-15 6.30 6.38 5.75 94,300 5.82 5.63
14-05-14 6.59 6.64 6.47 21,600 6.63 6.42
14-05-13 6.55 6.69 6.55 6,600 6.64 6.43
14-05-12 6.47 6.47 6.47 700 6.47 6.26
Date Open High Low Vol Cls adjCls
14-05-09 6.62 6.67 6.41 31,200 6.55 6.34
14-05-08 6.67 6.70 6.61 4,200 6.61 6.40
14-05-07 6.60 6.65 6.59 13,800 6.59 6.38
14-05-06 6.75 6.75 6.73 7,600 6.74 6.52
14-05-05 6.72 6.74 6.72 900 6.73 6.51
14-05-02 6.75 6.75 6.60 11,800 6.65 6.44
14-05-01 6.70 6.75 6.70 10,200 6.75 6.53
14-04-30 6.61 6.72 6.61 4,800 6.70 6.48
14-04-29 6.75 6.75 6.75 100 6.75 6.53
Date Open High Low Vol Cls adjCls
14-04-28 6.84 6.84 6.58 7,300 6.75 6.53
14-04-25 6.63 6.63 6.63 0 6.63 6.42
14-04-24 6.75 6.79 6.60 3,300 6.63 6.42
14-04-23 6.58 6.58 6.58 0 6.58 6.37
14-04-22 6.64 6.70 6.58 3,000 6.58 6.37
14-04-21 6.60 6.60 6.57 5,900 6.58 6.37
14-04-17 6.72 6.72 6.72 0 6.72 6.50
14-04-16 6.54 6.72 6.54 800 6.72 6.50
14-04-15 6.84 6.84 6.84 0 6.84 6.62
Date Open High Low Vol Cls adjCls
14-04-14 6.78 6.87 6.71 53,100 6.84 6.62
14-04-11 6.72 6.85 6.65 6,300 6.70 6.48
14-04-10 6.85 6.85 6.10 26,400 6.80 6.58
14-04-09 7.00 7.00 7.00 0 7.00 6.77
14-04-08 7.00 7.00 7.00 0 7.00 6.77
14-04-07 6.98 7.00 6.82 19,900 7.00 6.77
14-04-04 7.00 7.00 6.90 13,300 6.92 6.70
14-04-03 6.75 7.14 6.75 17,900 7.00 6.77
14-04-02 7.09 7.09 7.05 13,000 7.05 6.82
Date Open High Low Vol Cls adjCls
14-04-01 6.89 7.24 6.89 7,800 7.10 6.87
14-03-31 6.91 6.98 6.90 2,800 6.97 6.75
14-03-28 7.04 7.21 6.98 5,300 7.12 6.89
14-03-27 6.85 7.18 6.80 4,300 6.83 6.60
14-03-26 7.15 7.15 6.87 5,000 6.87 6.65
14-03-25 6.83 7.05 6.80 2,400 7.01 6.78
14-03-24 6.88 6.88 6.66 1,800 6.85 6.63
14-03-21 6.98 7.24 6.83 5,000 6.90 6.68
14-03-20 6.97 7.00 6.91 3,500 7.00 6.77
Date Open High Low Vol Cls adjCls
14-03-19 7.24 7.24 6.98 1,300 7.21 6.98
14-03-18 7.25 7.25 7.19 2,300 7.25 7.02
14-03-17 7.00 7.23 6.77 1,600 7.23 7.00
14-03-14 7.25 7.25 6.82 1,800 7.05 6.82
14-03-13 7.28 7.28 7.28 200 7.28 7.05
14-03-12 7.29 7.30 7.24 600 7.24 7.01
14-03-11 7.20 7.25 7.14 5,600 7.25 7.02
14-03-10 7.02 7.20 7.00 3,800 7.18 6.95
14-03-07 7.03 7.03 6.97 4,800 7.00 6.77
Date Open High Low Vol Cls adjCls
14-03-06 6.75 7.15 6.75 54,100 7.09 6.86
14-03-05 7.10 7.10 7.07 700 7.07 6.84
14-03-04 7.15 7.15 7.15 400 7.15 6.92
14-03-03 7.06 7.19 7.06 2,500 7.19 6.92
14-02-28 7.19 7.19 7.19 100 7.19 6.92
14-02-27 7.19 7.20 7.12 3,300 7.19 6.92
14-02-26 7.01 7.20 7.01 400 7.02 6.76
14-02-25 7.17 7.18 7.02 3,300 7.02 6.76
14-02-24 7.01 7.15 7.01 1,600 7.15 6.88
Date Open High Low Vol Cls adjCls
14-02-21 6.83 6.98 6.83 7,900 6.98 6.72
14-02-20 6.90 7.20 6.90 200 7.20 6.93
14-02-19 7.14 7.30 6.88 2,700 6.88 6.62
14-02-18 6.96 7.10 6.96 1,600 7.00 6.74
14-02-14 6.82 7.09 6.82 4,800 6.90 6.64
14-02-13 6.99 7.15 6.84 8,200 6.84 6.58
14-02-12 7.25 7.25 6.96 7,700 6.97 6.71
14-02-11 7.26 7.26 7.26 0 7.26 6.99
14-02-10 7.25 7.26 7.25 300 7.26 6.99
Date Open High Low Vol Cls adjCls
14-02-07 7.22 7.22 7.20 800 7.20 6.93
14-02-06 7.15 7.20 7.15 22,000 7.20 6.93
14-02-05 7.07 7.10 7.07 1,100 7.10 6.83
14-02-04 7.12 7.26 7.01 1,800 7.02 6.76
14-02-03 7.04 7.10 7.02 1,700 7.04 6.78
14-01-31 7.25 7.25 7.25 0 7.25 6.98
14-01-30 7.50 7.50 7.20 14,900 7.25 6.98
14-01-29 7.14 7.14 7.14 1,200 7.14 6.87
14-01-28 7.01 7.17 7.01 1,000 7.16 6.89
Date Open High Low Vol Cls adjCls
14-01-27 7.30 7.31 7.01 22,800 7.06 6.79
14-01-24 7.50 7.50 7.34 7,500 7.40 7.12
14-01-23 7.50 7.60 7.50 11,300 7.60 7.31
14-01-22 7.69 7.70 7.65 9,400 7.70 7.41
14-01-21 7.66 7.90 7.60 13,300 7.70 7.41
14-01-17 7.30 7.55 7.30 5,000 7.35 7.07
14-01-16 7.23 7.34 7.14 20,100 7.30 7.03
14-01-15 7.29 7.30 7.00 32,000 7.21 6.94
14-01-14 7.20 7.27 7.00 11,300 7.14 6.87
Date Open High Low Vol Cls adjCls
14-01-13 7.00 7.30 7.00 19,900 7.20 6.93
14-01-10 7.00 7.19 7.00 15,200 7.09 6.82
14-01-09 7.00 7.04 7.00 2,200 7.04 6.78
14-01-08 7.17 7.27 7.02 6,900 7.05 6.78
14-01-07 7.09 7.20 7.00 40,300 7.18 6.91
14-01-06 7.28 7.28 6.90 56,800 7.17 6.90
14-01-03 7.13 7.35 7.13 13,700 7.17 6.90
14-01-02 7.44 7.44 7.00 12,100 7.15 6.88
13-12-31 7.05 7.30 6.71 11,200 7.27 7.00
Date Open High Low Vol Cls adjCls
13-12-30 7.18 7.18 7.08 2,500 7.17 6.90
13-12-27 7.02 7.08 7.02 3,100 7.08 6.81
13-12-26 6.95 7.25 6.71 10,900 7.22 6.95
13-12-24 7.19 7.19 7.12 800 7.19 6.92
13-12-23 7.34 7.34 7.11 13,000 7.11 6.84
13-12-20 7.27 7.34 6.70 23,000 7.24 6.97
13-12-19 7.30 7.30 6.97 5,600 7.07 6.80
13-12-18 6.75 7.44 6.70 16,600 7.20 6.93
13-12-17 6.84 6.84 6.50 900 6.82 6.56
Date Open High Low Vol Cls adjCls
13-12-16 6.60 6.80 6.60 9,400 6.80 6.54
13-12-13 6.77 6.84 6.57 2,900 6.60 6.35
13-12-12 6.83 6.83 6.63 8,400 6.79 6.53
13-12-11 6.60 6.80 6.20 33,900 6.65 6.40
13-12-10 6.25 6.70 6.22 96,600 6.55 6.30
13-12-09 5.98 6.11 5.98 5,600 6.11 5.88
13-12-06 5.84 5.84 5.84 100 5.84 5.62
13-12-05 6.05 6.05 5.61 500 5.81 5.59
13-12-04 5.94 6.02 5.94 4,800 6.00 5.77
Date Open High Low Vol Cls adjCls
13-12-03 5.60 5.96 5.51 8,600 5.96 5.74
13-12-02 6.00 6.00 5.60 12,500 5.61 5.40
13-11-29 5.64 5.64 5.64 300 5.64 5.43
13-11-27 6.00 6.00 6.00 200 6.00 5.77
13-11-26 6.00 6.00 6.00 300 6.00 5.77
13-11-25 5.99 6.00 5.96 900 6.00 5.74
13-11-22 5.55 5.99 5.55 1,900 5.99 5.73
13-11-21 5.56 5.59 5.55 1,500 5.59 5.34
13-11-20 5.99 5.99 5.84 1,300 5.84 5.58
Date Open High Low Vol Cls adjCls
13-11-19 5.90 5.98 5.90 1,300 5.98 5.72
13-11-18 5.81 5.86 5.73 3,500 5.84 5.58
13-11-15 6.04 6.04 5.50 15,400 5.52 5.28
13-11-14 5.00 6.10 4.97 70,700 6.10 5.83
13-11-13 5.05 5.05 5.05 0 5.05 4.83
13-11-12 5.10 5.10 4.59 4,600 5.05 4.83
13-11-11 5.15 5.15 5.10 10,300 5.10 4.88
13-11-08 5.19 5.25 5.19 700 5.25 5.02
13-11-07 5.16 5.25 5.15 2,600 5.25 5.02
Date Open High Low Vol Cls adjCls
13-11-06 5.25 5.25 5.25 2,200 5.25 5.02
13-11-05 5.18 5.25 5.15 1,900 5.25 5.02
13-11-04 5.19 5.19 5.19 300 5.19 4.96
13-11-01 5.20 5.20 5.20 0 5.20 4.97
13-10-31 5.25 5.25 5.20 6,000 5.20 4.97
13-10-30 5.19 5.25 5.19 400 5.25 5.02
13-10-29 5.23 5.23 5.23 0 5.23 5.00
13-10-28 5.23 5.23 5.22 2,900 5.23 5.00
13-10-25 5.20 5.20 5.17 500 5.18 4.95
Date Open High Low Vol Cls adjCls
13-10-24 5.16 5.21 5.15 900 5.15 4.92
13-10-23 5.23 5.24 5.15 2,000 5.15 4.92
13-10-22 5.25 5.25 5.25 0 5.25 5.02
13-10-21 5.20 5.35 5.15 3,900 5.25 5.02
13-10-18 5.40 5.40 5.20 3,000 5.20 4.97
13-10-17 5.37 5.40 5.25 1,300 5.27 5.04
13-10-16 5.31 5.31 5.31 100 5.31 5.08
13-10-15 5.48 5.48 5.48 100 5.48 5.24
13-10-14 5.47 5.47 5.47 100 5.47 5.23
Date Open High Low Vol Cls adjCls
13-10-11 5.28 5.50 5.28 200 5.50 5.26
13-10-10 5.30 5.43 5.30 5,200 5.31 5.08
13-10-09 5.35 5.35 5.19 1,100 5.25 5.02
13-10-08 5.37 5.37 5.28 800 5.29 5.06
13-10-07 5.35 5.35 5.21 900 5.26 5.03
13-10-04 5.29 5.29 5.29 0 5.29 5.06
13-10-03 5.29 5.29 5.29 0 5.29 5.06
13-10-02 5.28 5.39 5.25 5,300 5.29 5.06
13-10-01 5.22 5.22 5.22 100 5.22 4.99
Date Open High Low Vol Cls adjCls
13-09-30 5.27 5.27 5.27 100 5.27 5.04
13-09-27 5.28 5.28 5.28 0 5.28 5.05
13-09-26 5.20 5.28 5.20 2,700 5.28 5.05
13-09-25 5.20 5.20 5.20 100 5.20 4.97
13-09-24 5.20 5.20 5.20 0 5.20 4.97
13-09-23 5.20 5.20 5.20 100 5.20 4.97
13-09-20 5.15 5.25 5.15 1,200 5.25 5.02
13-09-19 5.10 5.10 5.10 0 5.10 4.88
13-09-18 5.23 5.27 5.10 15,300 5.10 4.88
Date Open High Low Vol Cls adjCls
13-09-17 5.18 5.20 5.18 700 5.20 4.97
13-09-16 5.24 5.24 5.18 800 5.18 4.95
13-09-13 5.15 5.15 5.15 200 5.15 4.92
13-09-12 5.19 5.19 5.19 0 5.19 4.96
13-09-11 5.19 5.19 5.19 0 5.19 4.96
13-09-10 5.24 5.24 5.19 400 5.19 4.96
13-09-09 5.10 5.15 5.10 5,100 5.15 4.92
13-09-06 5.06 5.06 5.06 0 5.06 4.84
13-09-05 5.07 5.07 5.06 200 5.06 4.84
Date Open High Low Vol Cls adjCls
13-09-04 5.04 5.04 5.04 200 5.04 4.82
13-09-03 5.09 5.09 5.09 0 5.09 4.87
13-08-30 5.09 5.09 5.09 0 5.09 4.87
13-08-29 5.09 5.09 5.09 0 5.09 4.87
13-08-28 5.01 5.09 5.01 200 5.09 4.87
13-08-27 5.06 5.08 5.06 500 5.08 4.82
13-08-26 5.29 5.29 5.05 4,300 5.05 4.79
13-08-23 5.29 5.35 5.29 3,300 5.30 5.03
13-08-22 5.28 5.28 5.27 300 5.27 5.00
Date Open High Low Vol Cls adjCls
13-08-21 5.29 5.29 5.29 200 5.29 5.02
13-08-20 5.29 5.29 5.29 500 5.29 5.02
13-08-19 5.16 5.16 5.16 0 5.16 4.89
13-08-16 5.16 5.16 5.16 0 5.16 4.89
13-08-15 5.16 5.16 5.16 200 5.16 4.89
13-08-14 5.16 5.16 5.16 400 5.16 4.89
13-08-13 5.15 5.15 5.15 0 5.15 4.88
13-08-12 5.15 5.15 5.15 100 5.15 4.88
13-08-09 5.15 5.16 5.15 1,500 5.16 4.89
Date Open High Low Vol Cls adjCls
13-08-08 5.15 5.16 5.09 2,800 5.09 4.83
13-08-07 5.17 5.17 5.17 0 5.17 4.90
13-08-06 5.17 5.17 5.17 100 5.17 4.90
13-08-05 5.14 5.14 5.14 0 5.14 4.87
13-08-02 5.17 5.17 5.13 6,600 5.14 4.87
13-08-01 5.15 5.15 5.15 300 5.15 4.88
13-07-31 5.15 5.20 5.15 2,200 5.15 4.88
13-07-30 5.16 5.16 5.15 500 5.15 4.88
13-07-29 5.15 5.15 5.15 100 5.15 4.88
Date Open High Low Vol Cls adjCls
13-07-26 5.27 5.27 5.14 1,700 5.15 4.88
13-07-25 5.18 5.30 5.18 600 5.30 5.03
13-07-24 5.15 5.15 5.15 300 5.15 4.88
13-07-23 5.10 5.10 5.10 100 5.10 4.84
13-07-22 5.08 5.08 5.08 0 5.08 4.82
13-07-19 5.09 5.09 5.08 1,000 5.08 4.82
13-07-18 5.13 5.13 5.11 1,100 5.11 4.85
13-07-17 5.08 5.15 5.08 4,500 5.13 4.87
13-07-16 5.13 5.13 5.13 0 5.13 4.86
Date Open High Low Vol Cls adjCls
13-07-15 5.13 5.13 5.13 0 5.13 4.86
13-07-12 5.13 5.13 5.13 0 5.13 4.86
13-07-11 5.12 5.13 5.12 900 5.13 4.86
13-07-10 5.10 5.10 5.10 0 5.10 4.84
13-07-09 5.08 5.10 5.08 1,400 5.10 4.84
13-07-08 5.10 5.10 5.10 0 5.10 4.84
13-07-05 5.10 5.10 5.10 0 5.10 4.84
13-07-03 5.10 5.10 5.10 0 5.10 4.84
13-07-02 5.10 5.10 5.08 1,000 5.10 4.84
Date Open High Low Vol Cls adjCls
13-07-01 5.20 5.20 5.08 3,600 5.12 4.86
13-06-28 5.22 5.22 5.22 100 5.22 4.95
13-06-27 5.21 5.24 5.20 1,800 5.24 4.97
13-06-26 5.27 5.27 5.27 100 5.27 5.00
13-06-25 5.28 5.28 5.28 100 5.28 5.01
13-06-24 5.30 5.30 5.30 100 5.30 5.03
13-06-21 5.28 5.28 5.28 0 5.28 5.01
13-06-20 5.28 5.28 5.28 0 5.28 5.01
13-06-19 5.28 5.28 5.28 200 5.28 5.01
Date Open High Low Vol Cls adjCls
13-06-18 5.30 5.30 5.30 0 5.30 5.03
13-06-17 5.30 5.30 5.27 1,100 5.30 5.03
13-06-14 5.16 5.16 5.16 900 5.16 4.89
13-06-13 5.15 5.16 5.15 200 5.16 4.89
13-06-12 5.28 5.28 5.28 0 5.28 5.01
13-06-11 5.28 5.28 5.28 100 5.28 5.01
13-06-10 5.11 5.11 5.11 0 5.11 4.85
13-06-07 5.11 5.11 5.11 0 5.11 4.85
13-06-06 5.11 5.11 5.11 0 5.11 4.85
Date Open High Low Vol Cls adjCls
13-06-05 5.11 5.12 5.11 4,700 5.11 4.85
13-06-04 5.14 5.14 5.11 1,300 5.11 4.85
13-06-03 5.17 5.17 5.17 0 5.17 4.90
13-05-31 5.13 5.17 5.13 200 5.17 4.90
13-05-30 5.11 5.11 5.11 100 5.11 4.85
13-05-29 5.13 5.13 5.13 200 5.13 4.86
13-05-28 5.24 5.24 5.24 0 5.24 4.93
13-05-24 5.24 5.30 5.24 3,800 5.24 4.93
13-05-23 5.30 5.30 5.14 1,200 5.18 4.88
Date Open High Low Vol Cls adjCls
13-05-22 5.25 5.35 5.25 4,300 5.27 4.96
13-05-21 5.25 5.25 5.25 900 5.25 4.94
13-05-20 5.25 5.25 5.25 300 5.25 4.94
13-05-17 5.25 5.25 5.25 900 5.25 4.94
13-05-16 5.25 5.25 5.25 400 5.25 4.94
13-05-15 5.31 5.31 5.31 0 5.31 5.00
13-05-14 5.31 5.31 5.31 100 5.31 5.00
13-05-13 5.30 5.30 5.30 100 5.30 4.99
13-05-10 5.29 5.30 5.29 2,000 5.29 4.98
Date Open High Low Vol Cls adjCls
13-05-09 5.28 5.30 5.28 1,200 5.30 4.99
13-05-08 5.24 5.25 5.20 7,900 5.24 4.93
13-05-07 5.24 5.30 5.20 700 5.20 4.89
13-05-06 5.40 5.40 5.38 800 5.40 5.08
13-05-03 5.25 5.45 5.25 2,300 5.40 5.08
13-05-02 5.18 5.29 5.18 2,400 5.20 4.89
13-05-01 5.16 5.16 5.15 2,600 5.15 4.85
13-04-30 5.15 5.20 5.15 800 5.20 4.89
13-04-29 5.26 5.28 5.22 2,500 5.25 4.94
Date Open High Low Vol Cls adjCls
13-04-26 5.18 5.18 5.18 0 5.18 4.88
13-04-25 5.21 5.22 5.18 1,000 5.18 4.88
13-04-24 5.25 5.25 5.15 200 5.15 4.84
13-04-23 5.29 5.29 5.29 0 5.29 4.98
13-04-22 5.14 5.29 5.14 2,400 5.29 4.98
13-04-19 5.25 5.25 5.25 100 5.25 4.94
13-04-18 5.31 5.40 5.30 4,300 5.30 4.99
13-04-17 5.31 5.31 5.30 2,100 5.30 4.99
13-04-16 5.30 5.30 5.30 800 5.30 4.99
Date Open High Low Vol Cls adjCls
13-04-15 5.60 5.60 5.60 0 5.60 5.27
13-04-12 5.60 5.60 5.60 0 5.60 5.27
13-04-11 5.60 5.60 5.60 0 5.60 5.27
13-04-10 5.60 5.65 5.60 300 5.60 5.27
13-04-09 5.13 5.70 5.13 1,400 5.57 5.24
13-04-08 5.64 5.64 5.16 3,300 5.40 5.08
13-04-05 5.71 5.71 5.71 0 5.71 5.37
13-04-04 5.40 5.71 5.40 400 5.71 5.37
13-04-03 5.40 5.40 5.40 300 5.40 5.08
Date Open High Low Vol Cls adjCls
13-04-02 5.65 5.65 5.41 500 5.41 5.09
13-04-01 5.55 5.70 5.54 1,600 5.70 5.36
13-03-28 5.64 5.70 5.64 600 5.70 5.36
13-03-27 5.66 5.66 5.66 200 5.66 5.33
13-03-26 5.70 5.70 5.65 500 5.65 5.32
13-03-25 5.76 5.76 5.68 1,200 5.68 5.35
13-03-22 5.26 5.65 5.26 2,400 5.65 5.32
13-03-21 5.26 5.26 5.26 300 5.26 4.95
13-03-20 5.25 5.25 5.10 800 5.10 4.80
Date Open High Low Vol Cls adjCls
13-03-19 5.25 5.25 5.25 100 5.25 4.94
13-03-18 5.23 5.27 5.10 1,800 5.26 4.95
13-03-15 5.26 5.30 5.26 2,100 5.30 4.99
13-03-14 5.21 5.21 4.93 1,400 5.21 4.90
13-03-13 5.00 5.00 4.99 1,200 4.99 4.70
13-03-12 4.96 5.00 4.96 8,700 5.00 4.71
13-03-11 4.89 4.96 4.87 2,800 4.96 4.67
13-03-08 4.92 4.98 4.92 1,900 4.95 4.66
13-03-07 4.92 4.92 4.92 200 4.92 4.63
Date Open High Low Vol Cls adjCls
13-03-06 4.89 4.89 4.89 100 4.89 4.60
13-03-05 4.94 4.99 4.87 2,200 4.87 4.58
13-03-04 5.11 5.11 4.69 7,500 5.00 4.67
13-03-01 5.00 5.07 5.00 4,100 5.03 4.70
13-02-28 5.18 5.18 5.09 400 5.09 4.75
13-02-27 5.41 5.41 5.05 1,000 5.17 4.83
13-02-26 5.21 5.42 5.21 1,600 5.42 5.06
13-02-25 5.25 5.25 5.15 4,800 5.15 4.81
13-02-22 5.54 5.54 5.51 300 5.51 5.14
Date Open High Low Vol Cls adjCls
13-02-21 5.59 5.59 5.30 6,600 5.30 4.95
13-02-20 5.15 5.52 5.15 10,400 5.35 5.00
13-02-19 5.09 5.18 5.09 500 5.18 4.84
13-02-15 4.99 4.99 4.99 300 4.99 4.66
13-02-14 5.05 5.16 5.05 600 5.16 4.82
13-02-13 5.19 5.19 5.19 0 5.19 4.85
13-02-12 5.19 5.19 5.18 1,700 5.19 4.85
13-02-11 5.18 5.18 5.18 400 5.18 4.84
13-02-08 5.17 5.17 5.17 0 5.17 4.83
Date Open High Low Vol Cls adjCls
13-02-07 5.17 5.17 5.17 500 5.17 4.83
13-02-06 5.18 5.18 5.18 0 5.18 4.84
13-02-05 5.20 5.20 5.18 300 5.18 4.84
13-02-04 5.20 5.20 5.20 700 5.20 4.86
13-02-01 5.10 5.24 5.10 2,100 5.24 4.89
13-01-31 5.10 5.10 5.07 700 5.07 4.73
13-01-30 5.09 5.09 5.08 3,000 5.09 4.75
13-01-29 5.06 5.09 5.06 3,500 5.09 4.75
13-01-28 5.08 5.08 5.08 1,600 5.08 4.74
Date Open High Low Vol Cls adjCls
13-01-25 5.06 5.09 5.06 5,100 5.07 4.73
13-01-24 5.01 5.10 5.01 12,200 5.01 4.68
13-01-23 4.91 5.00 4.91 800 5.00 4.67
13-01-22 5.00 5.00 5.00 0 5.00 4.67
13-01-18 5.00 5.00 4.99 500 5.00 4.67
13-01-17 5.00 5.00 5.00 3,200 5.00 4.67
13-01-16 5.02 5.02 5.02 0 5.02 4.69
13-01-15 4.93 5.05 4.93 7,100 5.02 4.69
13-01-14 4.91 4.91 4.90 200 4.90 4.58
Date Open High Low Vol Cls adjCls
13-01-11 4.98 4.98 4.98 0 4.98 4.65
13-01-10 4.95 4.98 4.95 600 4.98 4.65
13-01-09 5.00 5.00 4.95 800 4.95 4.62
13-01-08 4.98 5.00 4.93 2,600 4.96 4.63
13-01-07 4.94 4.99 4.85 1,600 4.99 4.66
13-01-04 4.93 4.93 4.81 600 4.83 4.51
13-01-03 4.92 4.92 4.92 300 4.92 4.59
13-01-02 4.87 4.91 4.82 1,100 4.84 4.52
12-12-31 4.82 4.87 4.82 1,600 4.87 4.55
Date Open High Low Vol Cls adjCls
12-12-28 4.92 4.92 4.82 3,200 4.85 4.53
12-12-27 4.89 4.99 4.89 2,700 4.92 4.59
12-12-26 4.84 4.84 4.84 0 4.84 4.52
12-12-24 4.90 4.90 4.83 3,000 4.84 4.52
12-12-21 4.79 4.79 4.79 0 4.79 4.47
12-12-20 4.98 4.98 4.78 2,300 4.79 4.47
12-12-19 4.75 5.00 4.75 11,300 4.99 4.66
12-12-18 4.62 4.62 4.54 10,000 4.61 4.30
12-12-17 4.67 4.71 4.67 400 4.71 4.40
Date Open High Low Vol Cls adjCls
12-12-14 4.84 4.84 4.50 7,700 4.71 4.40
12-12-13 4.74 4.81 4.50 13,100 4.77 4.45
12-12-12 4.80 4.81 4.74 4,300 4.74 4.43
12-12-11 4.89 4.90 4.76 2,900 4.76 4.44
12-12-10 5.16 5.16 4.89 1,500 4.90 4.57
12-12-07 4.83 4.92 4.81 2,100 4.82 4.50
12-12-06 4.81 4.81 4.81 0 4.81 4.49
12-12-05 4.80 4.81 4.79 400 4.81 4.49
12-12-04 4.92 4.94 4.92 700 4.94 4.61
Date Open High Low Vol Cls adjCls
12-12-03 4.82 5.02 4.82 2,800 4.86 4.54
12-11-30 4.91 4.91 4.84 1,000 4.84 4.52
12-11-29 4.99 5.07 4.83 5,100 4.84 4.52
12-11-28 4.97 4.97 4.96 300 4.96 4.63
12-11-27 5.00 5.00 5.00 200 5.00 4.63
12-11-26 4.87 4.90 4.80 3,500 4.90 4.54
12-11-23 4.76 5.00 4.69 4,700 5.00 4.63
12-11-21 4.84 4.89 4.81 4,800 4.81 4.45
12-11-20 4.87 5.12 4.87 900 5.12 4.74
Date Open High Low Vol Cls adjCls
12-11-19 4.88 5.03 4.87 2,400 4.95 4.59
12-11-16 4.75 4.91 4.75 1,000 4.91 4.55
12-11-15 4.91 4.91 4.91 0 4.91 4.55
12-11-14 4.80 5.24 4.80 1,300 4.91 4.55
12-11-13 4.98 4.98 4.98 100 4.98 4.61
12-11-12 4.97 5.25 4.56 12,800 4.99 4.62
12-11-09 4.99 5.00 4.99 700 5.00 4.63
12-11-08 4.77 4.98 4.77 2,500 4.98 4.61
12-11-07 4.58 4.94 4.54 5,800 4.85 4.49
Date Open High Low Vol Cls adjCls
12-11-06 4.58 4.58 4.58 100 4.58 4.24
12-11-05 4.57 4.60 4.55 3,500 4.56 4.22
12-11-02 4.56 4.56 4.56 900 4.56 4.22
12-11-01 4.64 4.88 4.54 5,200 4.63 4.29
12-10-31 4.94 4.94 4.70 8,600 4.70 4.35
12-10-26 5.00 5.00 4.85 2,900 4.90 4.54
12-10-25 5.03 5.05 5.03 3,700 5.03 4.66
12-10-24 5.26 5.39 5.07 7,700 5.09 4.71
12-10-23 5.54 5.54 5.12 19,100 5.15 4.77
Date Open High Low Vol Cls adjCls
12-10-22 5.54 5.54 5.54 200 5.54 5.13
12-10-19 5.56 5.56 5.26 6,000 5.54 5.13
12-10-18 5.53 5.66 5.53 700 5.66 5.24
12-10-17 5.26 5.70 5.26 2,000 5.65 5.23
12-10-16 5.50 5.50 5.50 0 5.50 5.09
12-10-15 5.70 5.70 5.14 7,300 5.50 5.09
12-10-12 5.18 5.72 5.14 600 5.71 5.29
12-10-11 5.23 5.56 5.23 4,600 5.40 5.00
12-10-10 5.48 5.49 5.46 1,000 5.46 5.06
Date Open High Low Vol Cls adjCls
12-10-09 5.02 5.28 4.99 1,000 5.28 4.89
12-10-08 5.50 5.50 5.35 400 5.35 4.96
12-10-05 5.07 5.50 5.07 2,800 5.48 5.08
12-10-04 5.50 5.81 4.81 8,300 5.47 5.07
12-10-03 5.70 5.85 5.63 5,100 5.64 5.22
12-10-02 5.05 6.24 5.05 7,000 5.74 5.32
12-10-01 5.11 5.11 4.95 1,000 4.95 4.58
12-09-28 4.98 5.09 4.98 500 5.09 4.71
12-09-27 5.15 5.15 5.00 5,500 5.00 4.63
Date Open High Low Vol Cls adjCls
12-09-26 4.99 4.99 4.98 3,500 4.98 4.61
12-09-25 5.00 5.14 4.98 2,700 5.08 4.71
12-09-24 4.95 5.00 4.95 11,200 4.96 4.59
12-09-21 4.96 4.96 4.95 3,200 4.95 4.58
12-09-20 4.93 4.93 4.93 0 4.93 4.57
12-09-19 4.90 4.99 4.90 5,000 4.93 4.57
12-09-18 4.85 4.88 4.85 600 4.88 4.52
12-09-17 4.76 4.86 4.75 400 4.86 4.50
12-09-14 4.74 4.88 4.74 5,800 4.82 4.46
Date Open High Low Vol Cls adjCls
12-09-13 4.73 4.90 4.73 1,100 4.75 4.40
12-09-12 4.80 4.80 4.74 700 4.74 4.39
12-09-11 4.74 4.82 4.74 900 4.82 4.47
12-09-10 4.74 4.74 4.72 500 4.72 4.37
12-09-07 4.71 4.76 4.70 3,600 4.72 4.37
12-09-06 4.78 4.78 4.77 2,100 4.77 4.42
12-09-05 4.51 4.78 4.51 12,000 4.70 4.35
12-09-04 4.77 4.80 4.71 4,700 4.78 4.42
12-08-31 4.82 4.95 4.82 1,000 4.95 4.58
Date Open High Low Vol Cls adjCls
12-08-30 4.95 4.95 4.75 7,900 4.75 4.40
12-08-29 4.88 5.00 4.84 18,000 4.98 4.61
12-08-28 4.92 5.00 4.92 400 5.00 4.59
12-08-27 4.93 4.93 4.90 2,100 4.92 4.52
12-08-24 5.00 5.00 4.99 5,100 5.00 4.59
12-08-23 4.92 5.20 4.90 10,200 4.97 4.57
12-08-22 5.00 5.00 4.98 9,000 5.00 4.59
12-08-21 4.88 4.90 4.88 3,100 4.90 4.50
12-08-20 4.98 4.98 4.75 4,600 4.91 4.51
Date Open High Low Vol Cls adjCls
12-08-17 5.25 5.75 4.75 26,300 4.99 4.58
12-08-16 5.00 5.30 4.95 6,100 5.20 4.78
12-08-15 5.40 5.77 4.64 26,200 4.98 4.58
12-08-14 5.69 6.25 5.69 5,700 5.78 5.31
12-08-13 5.41 6.00 5.41 11,500 5.98 5.49
12-08-10 6.20 6.24 5.76 4,300 6.20 5.70
12-08-09 5.54 6.23 5.54 9,000 6.20 5.70
12-08-08 6.25 6.25 6.25 300 6.25 5.74
12-08-07 6.04 6.20 6.00 700 6.20 5.70
Date Open High Low Vol Cls adjCls
12-08-06 6.04 6.31 5.75 3,100 6.31 5.80
12-08-03 6.37 6.60 5.54 10,900 6.27 5.76
12-08-02 6.27 6.65 6.27 5,800 6.65 6.11
12-08-01 6.29 6.29 6.26 1,700 6.28 5.77
12-07-31 6.50 6.50 5.85 4,800 6.30 5.79
12-07-30 6.42 6.50 5.70 7,700 6.50 5.97
12-07-27 6.45 6.85 6.00 2,900 6.26 5.75
12-07-26 5.87 6.40 5.87 5,100 6.40 5.88
12-07-25 5.95 5.95 5.95 0 5.95 5.47
Date Open High Low Vol Cls adjCls
12-07-24 5.95 5.95 5.95 800 5.95 5.47
12-07-23 6.01 6.01 5.66 2,300 5.90 5.42
12-07-20 5.95 5.95 5.95 400 5.95 5.46
12-07-19 5.75 5.75 5.75 600 5.75 5.28
12-07-18 5.75 5.76 5.74 2,500 5.74 5.27
12-07-17 5.75 5.75 5.66 600 5.66 5.20
12-07-16 5.55 5.76 5.55 2,500 5.76 5.29
12-07-13 5.55 5.75 5.55 4,300 5.75 5.28
12-07-12 5.61 5.61 5.55 900 5.55 5.10
Date Open High Low Vol Cls adjCls
12-07-11 5.61 5.94 5.61 800 5.94 5.46
12-07-10 5.77 5.77 5.70 1,900 5.70 5.24
12-07-09 6.11 6.11 5.76 4,400 6.10 5.60
12-07-06 6.09 6.09 6.00 5,900 6.07 5.58
12-07-05 5.75 6.14 5.71 9,400 6.04 5.55
12-07-03 6.15 6.15 6.00 2,300 6.14 5.64
12-07-02 5.29 6.95 5.25 47,700 6.15 5.65
12-06-29 5.23 5.24 5.05 600 5.24 4.81
12-06-28 5.17 5.23 4.90 1,000 5.14 4.72
Date Open High Low Vol Cls adjCls
12-06-27 5.18 5.25 5.13 3,700 5.25 4.82
12-06-26 4.90 5.22 4.90 2,000 5.18 4.76
12-06-25 4.90 4.90 4.90 2,300 4.90 4.50
12-06-22 4.90 4.90 4.90 0 4.90 4.50
12-06-21 4.88 4.90 4.80 4,500 4.90 4.50
12-06-20 4.85 5.21 4.55 6,500 5.00 4.59
12-06-19 4.89 4.97 4.85 4,000 4.85 4.46
12-06-18 5.16 5.23 4.89 2,300 5.05 4.64
12-06-15 5.03 5.25 5.03 1,500 5.19 4.77
Date Open High Low Vol Cls adjCls
12-06-14 5.04 5.24 4.92 800 5.20 4.78
12-06-13 5.12 5.12 4.88 1,500 4.88 4.48
12-06-12 5.00 5.12 5.00 1,500 5.12 4.70
12-06-11 5.12 5.12 4.90 1,600 5.10 4.69
12-06-08 5.23 5.23 4.85 4,800 5.12 4.71
12-06-07 5.25 5.25 5.25 200 5.25 4.82
12-06-06 4.85 5.23 4.84 1,100 5.22 4.80
12-06-05 5.38 5.38 5.38 500 5.38 4.94
12-06-04 5.12 5.55 5.10 3,300 5.22 4.80
Date Open High Low Vol Cls adjCls
12-06-01 5.13 5.13 5.10 2,700 5.10 4.69
12-05-31 5.21 5.44 4.82 2,300 4.82 4.43
12-05-30 5.24 5.24 4.62 4,200 5.20 4.78
12-05-29 4.90 6.13 4.51 21,900 4.93 4.53
12-05-25 4.43 4.45 4.31 2,800 4.45 4.06
12-05-24 4.31 4.45 4.31 9,300 4.40 4.02
12-05-23 4.39 4.39 4.25 7,700 4.30 3.92
12-05-22 4.49 4.50 4.30 5,600 4.33 3.95
12-05-21 4.73 4.74 4.34 6,300 4.49 4.09
Date Open High Low Vol Cls adjCls
12-05-18 4.73 5.00 4.25 21,000 4.32 3.94
12-05-17 4.00 5.00 3.81 18,600 4.51 4.12
12-05-16 3.74 3.74 3.74 0 3.74 3.41
12-05-15 3.67 3.74 3.66 4,300 3.74 3.41
12-05-14 3.88 3.88 3.88 0 3.88 3.54
12-05-11 3.88 3.88 3.88 0 3.88 3.54
12-05-10 3.88 3.88 3.88 0 3.88 3.54
12-05-09 3.85 3.88 3.80 400 3.88 3.54
12-05-08 3.76 3.79 3.76 1,500 3.79 3.46
Date Open High Low Vol Cls adjCls
12-05-07 3.81 3.81 3.50 5,300 3.58 3.27
12-05-04 3.89 3.96 3.61 1,600 3.61 3.29
12-05-03 3.83 4.20 3.75 3,300 3.75 3.42
12-05-02 3.83 4.05 3.83 7,300 3.91 3.57
12-05-01 3.81 3.83 3.62 1,200 3.83 3.50
12-04-30 3.76 3.90 3.75 3,800 3.90 3.56
12-04-27 3.65 3.77 3.65 29,500 3.75 3.42
12-04-26 3.60 3.60 3.60 300 3.60 3.29
12-04-25 3.62 3.63 3.48 2,300 3.63 3.31
Date Open High Low Vol Cls adjCls
12-04-24 3.65 3.65 3.65 0 3.65 3.33
12-04-23 3.65 3.65 3.60 3,300 3.65 3.33
12-04-20 3.65 3.65 3.62 2,000 3.65 3.33
12-04-19 3.30 3.44 3.29 4,500 3.43 3.13
12-04-18 3.50 3.70 3.29 12,600 3.29 3.00
12-04-17 3.63 3.63 3.40 2,300 3.61 3.29
12-04-16 3.62 3.64 3.40 8,900 3.61 3.29
12-04-13 3.64 3.64 3.60 2,000 3.64 3.32
12-04-12 3.65 3.65 3.65 100 3.65 3.33
Date Open High Low Vol Cls adjCls
12-04-11 3.65 3.65 3.65 100 3.65 3.33
12-04-10 3.70 3.70 3.38 3,100 3.57 3.26
12-04-09 3.48 3.75 3.29 12,100 3.72 3.39
12-04-05 3.40 3.65 3.40 10,400 3.65 3.33
12-04-04 3.41 3.50 3.34 13,600 3.41 3.11
12-04-03 3.30 3.42 3.18 9,400 3.42 3.12
12-04-02 3.25 3.32 3.21 19,400 3.30 3.01
12-03-30 3.42 3.50 2.98 187,100 3.18 2.90
12-03-29 3.40 3.40 3.40 0 3.40 3.10
Date Open High Low Vol Cls adjCls
12-03-28 3.40 3.40 3.40 1,200 3.40 3.10
12-03-27 3.40 3.40 3.40 0 3.40 3.10
12-03-26 3.40 3.40 3.40 200 3.40 3.10
12-03-23 3.42 3.42 3.42 1,000 3.42 3.12
12-03-22 3.42 3.42 3.42 200 3.42 3.12
12-03-21 3.42 3.42 3.40 2,600 3.40 3.10
12-03-20 3.41 3.41 3.41 100 3.41 3.11
12-03-19 3.42 3.45 3.40 2,800 3.40 3.10
12-03-16 3.40 3.42 3.40 3,500 3.42 3.12
Date Open High Low Vol Cls adjCls
12-03-15 3.41 3.41 3.41 0 3.41 3.11
12-03-14 3.37 3.42 3.37 3,000 3.41 3.11
12-03-13 3.31 3.31 3.30 1,300 3.30 3.01
12-03-12 3.42 3.42 3.25 1,600 3.25 2.97
12-03-09 3.25 3.41 3.25 3,500 3.41 3.11
12-03-08 3.23 3.25 3.23 1,500 3.25 2.97
12-03-07 3.10 3.25 3.10 1,100 3.25 2.96
12-03-06 3.21 3.21 3.21 0 3.21 2.93
12-03-05 3.21 3.21 3.21 100 3.21 2.93
Date Open High Low Vol Cls adjCls
12-03-02 3.24 3.25 3.22 2,200 3.25 2.97
12-03-01 3.23 3.23 3.23 0 3.23 2.95
12-02-29 3.23 3.24 3.21 2,700 3.23 2.95
12-02-28 3.23 3.23 3.23 400 3.23 2.95
12-02-27 3.25 3.25 3.25 200 3.25 2.97
12-02-24 3.35 3.35 3.26 7,900 3.26 2.95
12-02-23 3.35 3.40 3.35 300 3.40 3.07
12-02-22 3.41 3.41 3.41 100 3.41 3.08
12-02-21 3.26 3.26 3.26 0 3.26 2.95
Date Open High Low Vol Cls adjCls
12-02-17 3.26 3.26 3.26 100 3.26 2.95
12-02-16 3.36 3.41 3.25 700 3.25 2.94
12-02-15 3.39 3.39 3.39 0 3.39 3.07
12-02-14 3.25 3.39 3.25 6,400 3.39 3.07
12-02-13 3.25 3.25 3.25 0 3.25 2.94
12-02-10 3.26 3.26 3.25 1,100 3.25 2.94
12-02-09 3.21 3.21 3.21 0 3.21 2.90
12-02-08 3.35 3.37 3.21 1,900 3.21 2.90
12-02-07 3.31 3.35 3.21 900 3.21 2.90
Date Open High Low Vol Cls adjCls
12-02-06 3.32 3.32 3.30 900 3.30 2.98
12-02-03 3.35 3.35 3.35 0 3.35 3.03
12-02-02 3.35 3.35 3.35 100 3.35 3.03
12-02-01 3.25 3.25 3.20 1,100 3.20 2.89
12-01-31 3.24 3.49 3.24 500 3.49 3.16
12-01-30 3.47 3.47 3.47 1,000 3.47 3.14
12-01-27 3.20 3.20 3.20 0 3.20 2.89
12-01-26 3.23 3.50 3.20 2,100 3.20 2.89
12-01-25 3.48 3.48 3.10 3,200 3.10 2.80
Date Open High Low Vol Cls adjCls
12-01-24 3.45 3.45 3.45 0 3.45 3.12
12-01-23 3.47 3.47 3.45 300 3.45 3.12
12-01-20 3.75 3.75 3.75 200 3.75 3.39
12-01-19 3.70 3.72 3.70 300 3.72 3.36
12-01-18 3.70 3.70 3.65 4,200 3.70 3.35
12-01-17 3.38 3.65 3.38 5,200 3.60 3.26
12-01-13 3.18 3.36 3.18 500 3.34 3.02
12-01-12 3.47 3.47 3.47 0 3.47 3.14
12-01-11 3.50 3.56 3.31 14,400 3.47 3.14
Date Open High Low Vol Cls adjCls
12-01-10 3.30 3.30 3.14 600 3.14 2.84
12-01-09 3.26 3.26 3.26 0 3.26 2.95
12-01-06 3.23 3.33 3.20 3,100 3.26 2.95
12-01-05 3.39 3.39 3.39 0 3.39 3.07
12-01-04 3.39 3.39 3.39 0 3.39 3.07
12-01-03 3.60 3.60 3.39 400 3.39 3.07
11-12-30 3.31 3.59 3.31 800 3.59 3.25
11-12-29 3.40 3.50 3.33 900 3.46 3.13
11-12-28 3.58 3.58 3.10 7,100 3.10 2.80
Date Open High Low Vol Cls adjCls
11-12-27 3.26 3.59 3.26 5,700 3.50 3.16
11-12-23 3.39 3.52 3.25 2,700 3.52 3.18
11-12-22 3.33 3.50 3.27 13,800 3.50 3.16
11-12-21 3.28 3.30 3.25 600 3.30 2.98
11-12-20 3.29 3.32 3.12 10,400 3.15 2.85
11-12-19 3.20 3.33 3.14 8,600 3.14 2.84
11-12-16 3.20 3.20 3.19 1,800 3.20 2.89
11-12-15 3.15 3.15 3.15 0 3.15 2.85
11-12-14 3.15 3.15 3.15 1,000 3.15 2.85
Date Open High Low Vol Cls adjCls
11-12-13 3.20 3.20 3.20 0 3.20 2.89
11-12-12 3.20 3.20 3.20 0 3.20 2.89
11-12-09 3.20 3.20 3.20 500 3.20 2.89
11-12-08 3.20 3.20 3.20 500 3.20 2.89
11-12-07 3.11 3.20 3.11 600 3.20 2.89
11-12-06 3.20 3.20 3.20 200 3.20 2.89
11-12-05 3.08 3.08 3.08 1,200 3.08 2.78
11-12-02 3.20 3.20 3.19 700 3.19 2.88
11-12-01 3.08 3.08 3.08 200 3.08 2.78
Date Open High Low Vol Cls adjCls
11-11-30 3.08 3.08 3.08 100 3.08 2.78
11-11-29 3.08 3.08 3.08 0 3.08 2.78
11-11-28 3.08 3.08 3.08 0 3.08 2.78
11-11-25 3.08 3.08 3.08 0 3.08 2.76
11-11-23 3.08 3.08 3.08 1,500 3.08 2.76
11-11-22 3.07 3.07 3.07 0 3.07 2.75
11-11-21 3.07 3.07 3.07 200 3.07 2.75
11-11-18 3.08 3.10 3.07 400 3.10 2.78
11-11-17 3.15 3.15 3.15 0 3.15 2.82
Date Open High Low Vol Cls adjCls
11-11-16 3.15 3.15 3.15 0 3.15 2.82
11-11-15 3.15 3.15 3.15 200 3.15 2.82
11-11-14 3.08 3.13 3.08 400 3.13 2.80
11-11-11 3.20 3.20 3.20 0 3.20 2.87
11-11-10 3.20 3.20 3.20 100 3.20 2.87
11-11-09 3.20 3.20 3.20 200 3.20 2.87
11-11-08 3.15 3.20 3.15 1,500 3.20 2.87
11-11-07 3.20 3.20 3.20 0 3.20 2.87
11-11-04 3.15 3.20 3.15 900 3.20 2.87
Date Open High Low Vol Cls adjCls
11-11-03 3.20 3.20 3.20 0 3.20 2.87
11-11-02 3.20 3.20 3.20 0 3.20 2.87
11-11-01 3.20 3.20 3.18 1,000 3.20 2.87
11-10-31 3.13 3.13 3.12 2,000 3.12 2.79
11-10-28 3.14 3.14 3.14 0 3.14 2.81
11-10-27 3.10 3.14 3.07 400 3.14 2.81
11-10-26 3.12 3.12 2.97 4,400 3.12 2.79
11-10-25 3.12 3.12 3.12 0 3.12 2.79
11-10-24 3.12 3.12 3.12 500 3.12 2.79
Date Open High Low Vol Cls adjCls
11-10-21 3.12 3.12 3.12 0 3.12 2.79
11-10-20 3.12 3.12 3.12 100 3.12 2.79
11-10-19 3.12 3.12 3.12 0 3.12 2.79
11-10-18 3.12 3.12 3.12 200 3.12 2.79
11-10-17 3.41 3.41 3.11 1,400 3.15 2.82
11-10-14 3.43 3.44 3.41 500 3.44 3.08
11-10-13 3.19 3.19 3.19 0 3.19 2.86
11-10-12 3.19 3.19 3.19 0 3.19 2.86
11-10-11 3.19 3.19 3.19 0 3.19 2.86
Date Open High Low Vol Cls adjCls
11-10-10 3.19 3.19 3.19 0 3.19 2.86
11-10-07 3.19 3.19 3.19 0 3.19 2.86
11-10-06 3.19 3.19 3.19 100 3.19 2.86
11-10-05 3.15 3.15 3.15 0 3.15 2.82
11-10-04 3.11 3.15 3.11 200 3.15 2.82
11-10-03 3.51 3.53 3.36 700 3.36 3.01
11-09-30 3.54 3.54 3.41 900 3.48 3.12
11-09-29 3.51 3.54 3.51 500 3.54 3.17
11-09-28 3.41 3.41 3.41 0 3.41 3.05
Date Open High Low Vol Cls adjCls
11-09-27 3.44 3.57 3.41 700 3.41 3.05
11-09-26 3.13 3.18 3.13 1,300 3.15 2.82
11-09-23 3.49 3.49 3.49 0 3.49 3.12
11-09-22 3.13 3.49 3.13 700 3.49 3.12
11-09-21 3.18 3.20 3.12 7,200 3.13 2.80
11-09-20 3.60 3.60 3.60 0 3.60 3.22
11-09-19 3.45 3.68 3.25 2,000 3.60 3.22
11-09-16 3.17 3.68 3.15 4,700 3.55 3.18
11-09-15 3.10 3.10 3.10 0 3.10 2.78
Date Open High Low Vol Cls adjCls
11-09-14 3.10 3.10 3.10 0 3.10 2.78
11-09-13 3.10 3.10 3.10 0 3.10 2.78
11-09-12 3.10 3.10 3.10 0 3.10 2.78
11-09-09 3.10 3.10 3.10 0 3.10 2.78
11-09-08 3.10 3.10 3.10 0 3.10 2.78
11-09-07 3.10 3.10 3.10 0 3.10 2.78
11-09-06 3.10 3.10 3.10 0 3.10 2.78
11-09-02 3.10 3.10 3.10 0 3.10 2.78
11-09-01 3.10 3.10 3.10 0 3.10 2.78
Date Open High Low Vol Cls adjCls
11-08-31 3.10 3.10 3.10 400 3.10 2.78
11-08-30 3.10 3.10 3.10 0 3.10 2.78
11-08-29 3.10 3.10 3.10 0 3.10 2.78
11-08-26 3.05 3.16 3.02 1,000 3.10 2.78
11-08-25 3.64 3.64 3.55 1,100 3.55 3.15
11-08-24 3.14 3.14 3.07 1,200 3.12 2.77
11-08-23 3.14 3.15 3.14 3,100 3.15 2.80
11-08-22 3.05 3.05 3.05 0 3.05 2.71
11-08-19 3.15 3.15 3.00 3,200 3.05 2.71
Date Open High Low Vol Cls adjCls
11-08-18 3.00 3.15 2.99 2,200 3.15 2.80
11-08-17 3.14 3.15 2.80 5,400 3.15 2.80
11-08-16 3.05 3.05 3.00 3,000 3.05 2.71
11-08-15 3.43 3.61 2.59 3,800 3.06 2.71
11-08-12 3.37 3.40 3.15 6,000 3.40 3.02
11-08-11 2.80 3.15 2.80 3,700 3.05 2.71
11-08-10 2.75 2.75 2.75 0 2.75 2.44
11-08-09 2.75 2.75 2.75 0 2.75 2.44
11-08-08 2.75 2.75 2.75 0 2.75 2.44
Date Open High Low Vol Cls adjCls
11-08-05 2.88 3.00 2.75 1,000 2.75 2.44
11-08-04 2.81 3.00 2.47 4,500 3.00 2.66
11-08-03 2.80 2.80 2.80 0 2.80 2.49
11-08-02 2.80 2.80 2.80 0 2.80 2.49
11-08-01 2.82 2.82 2.80 800 2.80 2.49
11-07-29 2.76 2.76 2.76 0 2.76 2.45
11-07-28 2.76 2.76 2.76 400 2.76 2.45
11-07-27 2.89 2.89 2.89 0 2.89 2.57
11-07-26 2.88 2.89 2.88 200 2.89 2.57
Date Open High Low Vol Cls adjCls
11-07-25 2.93 2.93 2.93 0 2.93 2.60
11-07-22 2.80 2.99 2.75 4,700 2.93 2.60
11-07-21 2.81 2.81 2.80 400 2.80 2.49
11-07-20 2.93 2.93 2.93 0 2.93 2.60
11-07-19 2.94 2.99 2.93 1,400 2.93 2.60
11-07-18 2.97 2.99 2.94 400 2.94 2.61
11-07-15 2.76 2.92 2.75 600 2.92 2.59
11-07-14 3.04 3.04 3.04 0 3.04 2.70
11-07-13 3.08 3.08 3.04 200 3.04 2.70
Date Open High Low Vol Cls adjCls
11-07-12 2.76 2.76 2.76 0 2.76 2.45
11-07-11 2.93 2.93 2.76 700 2.76 2.45
11-07-08 2.92 2.92 2.92 0 2.92 2.59
11-07-07 2.86 2.92 2.84 1,000 2.92 2.59
11-07-06 2.94 3.45 2.94 7,400 3.02 2.68
11-07-05 2.95 3.13 2.80 7,700 2.96 2.63
11-07-01 3.00 3.00 2.95 500 2.95 2.62
11-06-30 2.96 2.99 2.96 1,300 2.99 2.65
11-06-29 2.97 2.97 2.97 0 2.97 2.64
Date Open High Low Vol Cls adjCls
11-06-28 2.82 2.97 2.82 300 2.97 2.64
11-06-27 2.96 2.96 2.96 100 2.96 2.63
11-06-24 2.94 3.16 2.93 3,300 2.94 2.61
11-06-23 3.02 3.12 2.82 5,200 2.93 2.60
11-06-22 3.70 3.70 3.01 2,200 3.12 2.77
11-06-21 3.06 3.28 3.01 1,400 3.13 2.78
11-06-20 3.33 3.33 3.33 0 3.33 2.96
11-06-17 3.81 3.81 3.08 700 3.33 2.96
11-06-16 3.11 3.11 3.11 0 3.11 2.76
Date Open High Low Vol Cls adjCls
11-06-15 3.12 3.12 3.11 500 3.11 2.76
11-06-14 3.31 3.35 3.00 7,400 3.09 2.74
11-06-13 3.34 3.40 3.00 15,100 3.30 2.93
11-06-10 3.31 3.56 3.30 7,400 3.32 2.95
11-06-09 3.31 3.49 3.30 3,300 3.35 2.97
11-06-08 3.32 3.32 3.30 3,400 3.30 2.93
11-06-07 3.36 3.36 3.30 2,000 3.30 2.93
11-06-06 3.50 3.62 3.37 5,500 3.37 3.00
11-06-03 3.30 3.84 3.25 4,700 3.84 3.41
Date Open High Low Vol Cls adjCls
11-06-02 3.35 3.45 3.32 2,500 3.32 2.95
11-06-01 3.49 3.72 3.31 2,500 3.31 2.94
11-05-31 3.28 3.34 3.28 1,700 3.32 2.95
11-05-27 3.32 3.33 3.30 6,100 3.30 2.93
11-05-26 3.29 3.30 3.27 800 3.30 2.93
11-05-25 3.27 3.27 3.27 0 3.27 2.90
11-05-24 3.29 3.29 3.25 2,300 3.27 2.90
11-05-23 3.46 3.46 3.46 0 3.46 3.07
11-05-20 3.46 3.46 3.46 0 3.46 3.07
Date Open High Low Vol Cls adjCls
11-05-19 3.30 3.47 3.30 500 3.46 3.07
11-05-18 3.30 3.30 3.30 0 3.30 2.93
11-05-17 3.30 3.30 3.30 0 3.30 2.93
11-05-16 3.30 3.30 3.30 0 3.30 2.93
11-05-13 3.30 3.30 3.26 1,400 3.30 2.93
11-05-12 3.30 3.30 3.30 0 3.30 2.93
11-05-11 3.30 3.30 3.30 200 3.30 2.93
11-05-10 3.30 3.30 3.30 0 3.30 2.93
11-05-09 3.31 3.31 3.30 400 3.30 2.93
Date Open High Low Vol Cls adjCls
11-05-06 3.50 3.50 3.50 200 3.50 3.11
11-05-05 3.23 3.30 3.22 1,700 3.30 2.93
11-05-04 3.60 3.60 3.60 0 3.60 3.20
11-05-03 3.60 3.60 3.60 0 3.60 3.20
11-05-02 3.34 3.60 3.34 400 3.60 3.20
11-04-29 3.66 3.66 3.66 0 3.66 3.25
11-04-28 3.66 3.66 3.66 200 3.66 3.25
11-04-27 3.48 3.48 3.48 200 3.48 3.09
11-04-26 3.48 3.48 3.48 0 3.48 3.09
Date Open High Low Vol Cls adjCls
11-04-25 3.51 3.74 3.48 600 3.48 3.09
11-04-21 3.31 3.58 3.31 3,300 3.51 3.12
11-04-20 3.52 3.86 3.52 600 3.65 3.24
11-04-19 3.45 3.45 3.45 0 3.45 3.06
11-04-18 3.51 3.51 3.45 900 3.45 3.06
11-04-15 3.45 3.88 3.45 1,000 3.87 3.44
11-04-14 3.38 3.39 3.38 4,500 3.39 3.01
11-04-13 3.29 3.40 3.14 800 3.40 3.02
11-04-12 3.35 3.36 3.30 1,000 3.30 2.93
Date Open High Low Vol Cls adjCls
11-04-11 3.33 3.33 3.33 0 3.33 2.96
11-04-08 3.33 3.33 3.33 100 3.33 2.96
11-04-07 3.40 3.44 3.28 4,000 3.29 2.92
11-04-06 3.45 3.45 3.45 0 3.45 3.06
11-04-05 2.97 3.45 2.97 2,400 3.45 3.06
11-04-04 3.39 3.39 3.39 100 3.39 3.01
11-04-01 3.38 3.39 3.38 4,900 3.39 3.01
11-03-31 3.09 3.09 3.09 0 3.09 2.74
11-03-30 3.09 3.09 3.09 0 3.09 2.74
Date Open High Low Vol Cls adjCls
11-03-29 3.09 3.09 3.09 0 3.09 2.74
11-03-28 3.09 3.09 3.09 100 3.09 2.74
11-03-25 3.08 3.10 3.08 1,000 3.10 2.75
11-03-24 3.09 3.09 3.09 0 3.09 2.74
11-03-23 3.09 3.09 3.09 3,600 3.09 2.74
11-03-22 3.14 3.14 3.07 1,300 3.09 2.74
11-03-21 3.18 3.18 3.18 0 3.18 2.82
11-03-18 3.18 3.18 3.18 0 3.18 2.82
11-03-17 3.18 3.18 3.18 0 3.18 2.82
Date Open High Low Vol Cls adjCls
11-03-16 3.18 3.18 3.18 0 3.18 2.82
11-03-15 3.18 3.18 3.18 1,000 3.18 2.82
11-03-14 3.30 3.30 3.18 1,700 3.18 2.82
11-03-11 3.29 3.29 3.29 0 3.29 2.92
11-03-10 3.31 3.31 3.29 3,000 3.29 2.92
11-03-09 3.44 3.44 3.44 100 3.44 3.05
11-03-08 3.22 3.22 3.18 900 3.18 2.82
11-03-07 3.44 3.44 3.44 0 3.44 3.05
11-03-04 3.44 3.44 3.44 0 3.44 3.05
Date Open High Low Vol Cls adjCls
11-03-03 3.44 3.44 3.44 0 3.44 3.05
11-03-02 3.18 3.44 3.18 4,700 3.44 3.05
11-03-01 3.43 3.43 3.43 0 3.43 3.05
11-02-28 3.43 3.43 3.43 0 3.43 3.05
11-02-25 3.43 3.43 3.43 200 3.43 3.05
11-02-24 3.44 3.44 3.44 0 3.44 3.05
11-02-23 3.44 3.44 3.43 500 3.44 3.05
11-02-22 3.20 3.20 3.20 0 3.20 2.84
11-02-18 3.20 3.20 3.20 0 3.20 2.84
Date Open High Low Vol Cls adjCls
11-02-17 3.20 3.20 3.20 500 3.20 2.84
11-02-16 3.43 3.43 3.43 0 3.43 3.05
11-02-15 3.43 3.43 3.43 100 3.43 3.05
11-02-14 3.40 3.40 3.18 1,100 3.18 2.82
11-02-11 3.45 3.45 3.45 0 3.45 3.06
11-02-10 3.45 3.45 3.45 0 3.45 3.06
11-02-09 3.45 3.45 3.45 0 3.45 3.06
11-02-08 3.45 3.45 3.45 100 3.45 3.06
11-02-07 3.06 3.06 3.06 0 3.06 2.71
Date Open High Low Vol Cls adjCls
11-02-04 3.06 3.06 3.06 0 3.06 2.71
11-02-03 3.02 3.06 3.02 500 3.06 2.71
11-02-02 3.06 3.06 3.06 300 3.06 2.72
11-02-01 3.45 3.45 3.45 0 3.45 3.06
11-01-31 3.45 3.45 3.45 0 3.45 3.06
11-01-28 3.20 3.45 3.05 2,500 3.45 3.06
11-01-27 3.28 3.37 3.28 1,500 3.37 2.99
11-01-26 3.19 3.28 3.18 3,000 3.28 2.91
11-01-25 3.30 3.30 3.30 0 3.30 2.93
Date Open High Low Vol Cls adjCls
11-01-24 3.45 3.45 3.30 4,800 3.30 2.93
11-01-21 3.45 3.45 3.45 1,000 3.45 3.06
11-01-20 3.42 3.42 3.42 0 3.42 3.04
11-01-19 3.42 3.42 3.42 0 3.42 3.04
11-01-18 3.55 3.75 3.42 1,100 3.42 3.04
11-01-14 3.64 3.64 3.40 1,800 3.64 3.23
11-01-13 3.50 3.50 3.45 1,200 3.45 3.06
11-01-12 3.42 3.50 3.42 700 3.50 3.11
11-01-11 3.46 3.75 3.46 1,100 3.67 3.26
Date Open High Low Vol Cls adjCls
11-01-10 3.43 3.65 3.42 600 3.65 3.24
11-01-07 3.73 3.74 3.73 500 3.74 3.32
11-01-06 3.90 3.90 3.41 3,100 3.41 3.03
11-01-05 3.84 3.90 3.82 2,300 3.90 3.46
11-01-04 3.89 3.89 3.50 1,200 3.60 3.20
11-01-03 3.50 3.90 3.18 8,700 3.90 3.46
10-12-31 3.50 3.50 3.50 0 3.50 3.11
10-12-30 3.50 3.50 3.50 200 3.50 3.11
10-12-29 3.50 3.50 3.50 200 3.50 3.11
Date Open High Low Vol Cls adjCls
10-12-28 3.25 3.45 3.16 1,400 3.16 2.81
10-12-27 3.16 3.25 3.16 800 3.25 2.89
10-12-23 3.16 3.16 3.16 200 3.16 2.81
10-12-22 3.10 3.10 3.10 0 3.10 2.75
10-12-21 3.25 3.25 3.10 1,000 3.10 2.75
10-12-20 3.23 3.23 3.23 0 3.23 2.87
10-12-17 3.22 3.23 3.22 600 3.23 2.87
10-12-16 3.16 3.16 3.16 600 3.16 2.81
10-12-15 3.04 3.04 3.04 200 3.04 2.70
Date Open High Low Vol Cls adjCls
10-12-14 3.18 3.18 3.00 4,500 3.03 2.69
10-12-13 3.85 3.85 3.35 8,600 3.37 2.99
10-12-10 3.51 3.51 3.50 1,000 3.50 3.11
10-12-09 3.85 3.85 3.85 200 3.85 3.42
10-12-08 3.70 3.70 3.70 200 3.70 3.28
10-12-07 3.85 3.85 3.85 1,400 3.85 3.42
10-12-06 3.89 3.90 3.81 1,400 3.85 3.42
10-12-03 3.64 3.90 3.64 3,000 3.90 3.46
10-12-02 3.60 3.60 3.60 1,500 3.60 3.20
Date Open High Low Vol Cls adjCls
10-12-01 3.58 3.58 3.58 200 3.58 3.18
10-11-30 3.60 3.60 3.00 1,500 3.60 3.20
10-11-29 3.41 3.41 3.40 200 3.40 3.02
10-11-26 3.25 3.40 3.25 1,800 3.40 3.02
10-11-24 3.72 3.73 3.25 3,400 3.47 3.08
10-11-23 3.51 3.51 3.51 100 3.51 3.12
10-11-22 3.50 3.51 3.50 600 3.51 3.12
10-11-19 3.70 3.70 3.10 2,900 3.50 3.11
10-11-18 3.00 3.89 3.00 2,800 3.75 3.33
Date Open High Low Vol Cls adjCls
10-11-17 3.00 3.00 3.00 1,200 3.00 2.66
10-11-16 3.00 3.00 3.00 800 3.00 2.66
10-11-15 3.00 3.00 3.00 600 3.00 2.66
10-11-12 3.10 3.10 3.10 0 3.10 2.75
10-11-11 3.10 3.10 3.10 0 3.10 2.75
10-11-10 3.10 3.10 3.10 1,100 3.10 2.75
10-11-09 3.10 3.10 3.10 0 3.10 2.75
10-11-08 3.10 3.10 3.10 1,400 3.10 2.75
10-11-05 3.09 3.09 3.09 800 3.09 2.74
Date Open High Low Vol Cls adjCls
10-11-04 3.05 3.08 3.05 1,200 3.08 2.73
10-11-03 3.05 3.05 3.05 200 3.05 2.71
10-11-02 3.01 3.01 3.01 0 3.01 2.67
10-11-01 3.02 3.02 3.01 600 3.01 2.67
10-10-29 2.75 2.75 2.75 0 2.75 2.44
10-10-28 2.70 2.81 2.30 6,100 2.75 2.44
10-10-27 2.90 2.90 2.75 2,100 2.75 2.44
10-10-26 2.95 2.95 2.95 700 2.95 2.62
10-10-25 3.00 3.00 3.00 2,500 3.00 2.66
Date Open High Low Vol Cls adjCls
10-10-22 3.00 3.00 2.90 2,700 2.95 2.62
10-10-21 2.70 2.70 2.70 0 2.70 2.40
10-10-20 2.70 2.70 2.70 0 2.70 2.40
10-10-19 2.70 2.70 2.70 0 2.70 2.40
10-10-18 2.70 2.70 2.70 200 2.70 2.40
10-10-15 2.70 2.70 2.70 4,000 2.70 2.40
10-10-14 2.70 2.70 2.70 0 2.70 2.40
10-10-13 2.70 2.70 2.70 0 2.70 2.40
10-10-12 2.70 2.70 2.70 0 2.70 2.40
Date Open High Low Vol Cls adjCls
10-10-11 2.70 2.70 2.70 0 2.70 2.40
10-10-08 2.65 2.70 2.65 2,700 2.70 2.40
10-10-07 2.70 2.71 2.70 300 2.70 2.40
10-10-06 2.74 2.74 2.74 0 2.74 2.43
10-10-05 2.74 2.74 2.74 0 2.74 2.43
10-10-04 2.74 2.74 2.74 0 2.74 2.43
10-10-01 2.74 2.74 2.74 700 2.74 2.43
10-09-30 2.42 2.42 2.42 0 2.42 2.15
10-09-29 2.42 2.42 2.42 0 2.42 2.15
Date Open High Low Vol Cls adjCls
10-09-28 2.42 2.42 2.42 0 2.42 2.15
10-09-27 2.42 2.42 2.42 0 2.42 2.15
10-09-24 2.42 2.42 2.42 0 2.42 2.15
10-09-23 2.42 2.42 2.42 300 2.42 2.15
10-09-22 2.42 2.42 2.42 0 2.42 2.15
10-09-21 2.42 2.42 2.42 0 2.42 2.15
10-09-20 2.42 2.42 2.42 0 2.42 2.15
10-09-17 2.42 2.42 2.42 200 2.42 2.15
10-09-16 2.74 2.74 2.74 0 2.74 2.43
Date Open High Low Vol Cls adjCls
10-09-15 2.74 2.74 2.74 0 2.74 2.43
10-09-14 2.74 2.74 2.74 0 2.74 2.43
10-09-13 2.59 2.74 2.59 1,000 2.74 2.43
10-09-10 2.42 2.42 2.42 0 2.42 2.15
10-09-09 2.42 2.42 2.42 0 2.42 2.15
10-09-08 2.60 2.60 2.42 300 2.42 2.15
10-09-07 2.50 2.73 2.50 300 2.73 2.42
10-09-03 2.50 2.50 2.50 200 2.50 2.22
10-09-02 2.74 2.74 2.74 500 2.74 2.43
Date Open High Low Vol Cls adjCls
10-09-01 2.74 2.74 2.74 0 2.74 2.43
10-08-31 2.74 2.74 2.74 400 2.74 2.43
10-08-30 2.42 2.42 2.42 0 2.42 2.15
10-08-27 2.42 2.42 2.42 0 2.42 2.15
10-08-26 2.35 2.42 2.35 200 2.42 2.15
10-08-25 2.30 2.30 2.30 0 2.30 2.04
10-08-24 2.30 2.30 2.30 0 2.30 2.04
10-08-23 2.30 2.30 2.30 0 2.30 2.04
10-08-20 2.30 2.30 2.30 200 2.30 2.04
Date Open High Low Vol Cls adjCls
10-08-19 2.30 2.30 2.30 0 2.30 2.04
10-08-18 2.30 2.30 2.30 0 2.30 2.04
10-08-17 2.30 2.30 2.30 0 2.30 2.04
10-08-16 2.30 2.30 2.30 0 2.30 2.04
10-08-13 2.60 2.60 2.30 500 2.30 2.04
10-08-12 2.88 2.88 2.88 0 2.88 2.56
10-08-11 2.88 2.88 2.88 0 2.88 2.56
10-08-10 2.88 2.88 2.88 100 2.88 2.56
10-08-09 2.28 2.28 2.28 0 2.28 2.03
Date Open High Low Vol Cls adjCls
10-08-06 2.28 2.28 2.28 0 2.28 2.03
10-08-05 2.28 2.28 2.28 0 2.28 2.03
10-08-04 2.28 2.28 2.28 0 2.28 2.03
10-08-03 2.28 2.28 2.28 0 2.28 2.03
10-08-02 2.28 2.28 2.28 0 2.28 2.03
10-07-30 2.28 2.28 2.28 0 2.28 2.03
10-07-29 2.28 2.28 2.28 0 2.28 2.03
10-07-28 2.28 2.28 2.28 0 2.28 2.03
10-07-27 2.28 2.28 2.28 0 2.28 2.03
Date Open High Low Vol Cls adjCls
10-07-26 2.28 2.28 2.28 0 2.28 2.03
10-07-23 2.28 2.28 2.28 200 2.28 2.03
10-07-22 2.25 2.25 2.25 0 2.25 2.00
10-07-21 2.25 2.25 2.25 0 2.25 2.00
10-07-20 2.25 2.25 2.25 0 2.25 2.00
10-07-19 2.25 2.25 2.25 0 2.25 2.00
10-07-16 2.25 2.25 2.25 0 2.25 2.00
10-07-15 2.35 2.35 2.25 2,200 2.25 2.00
10-07-14 2.74 2.74 2.35 700 2.35 2.09
Date Open High Low Vol Cls adjCls
10-07-13 2.25 2.25 2.25 0 2.25 2.00
10-07-12 2.28 2.28 2.25 200 2.25 2.00
10-07-09 2.35 2.35 2.35 0 2.35 2.09
10-07-08 2.45 2.45 2.25 4,200 2.35 2.09
10-07-07 2.45 2.45 2.45 0 2.45 2.18
10-07-06 2.48 2.48 2.45 300 2.45 2.18
10-07-02 2.52 2.52 2.46 1,700 2.46 2.18
10-07-01 2.89 2.89 2.89 0 2.89 2.57
10-06-30 2.89 2.89 2.89 1,000 2.89 2.57
Date Open High Low Vol Cls adjCls
10-06-29 2.87 2.87 2.87 0 2.87 2.55
10-06-28 2.87 2.87 2.87 0 2.87 2.55
10-06-25 2.87 2.87 2.87 0 2.87 2.55
10-06-24 2.75 2.87 2.75 300 2.87 2.55
10-06-23 2.81 2.81 2.81 0 2.81 2.49
10-06-22 2.89 2.89 2.79 1,800 2.81 2.49
10-06-21 2.69 2.69 2.69 0 2.69 2.39
10-06-18 2.80 2.80 2.69 200 2.69 2.39
10-06-17 2.90 2.90 2.90 0 2.90 2.57
Date Open High Low Vol Cls adjCls
10-06-16 3.21 3.32 2.90 700 2.90 2.57
10-06-15 2.61 2.61 2.61 0 2.61 2.32
10-06-14 2.61 2.61 2.61 0 2.61 2.32
10-06-11 2.61 2.61 2.61 0 2.61 2.32
10-06-10 2.69 2.69 2.61 1,200 2.61 2.32
10-06-09 2.69 2.69 2.69 0 2.69 2.39
10-06-08 2.70 2.70 2.69 4,400 2.69 2.39
10-06-07 2.73 2.73 2.73 0 2.73 2.42
10-06-04 2.73 2.73 2.73 0 2.73 2.42
Date Open High Low Vol Cls adjCls
10-06-03 2.73 2.73 2.73 100 2.73 2.42
10-06-02 2.64 2.75 2.63 7,800 2.75 2.44
10-06-01 2.75 2.75 2.75 0 2.75 2.44
10-05-28 2.75 2.75 2.75 200 2.75 2.44
10-05-27 2.94 2.94 2.51 6,500 2.62 2.33
10-05-26 2.94 2.94 2.94 0 2.94 2.61
10-05-25 2.94 2.94 2.94 0 2.94 2.61
10-05-24 3.05 3.05 2.94 2,500 2.94 2.61
10-05-21 2.94 2.94 2.94 700 2.94 2.61
Date Open High Low Vol Cls adjCls
10-05-20 2.94 2.94 2.94 200 2.94 2.61
10-05-19 2.94 2.94 2.94 1,700 2.94 2.61
10-05-18 2.84 2.95 2.83 1,600 2.95 2.61
10-05-17 2.76 2.76 2.76 0 2.76 2.45
10-05-14 2.76 2.76 2.76 0 2.76 2.45
10-05-13 2.79 2.79 2.76 200 2.76 2.45
10-05-12 2.76 2.76 2.76 300 2.76 2.45
10-05-11 2.76 2.76 2.76 0 2.76 2.45
10-05-10 2.76 2.76 2.76 100 2.76 2.45
Date Open High Low Vol Cls adjCls
10-05-07 2.79 2.80 2.76 2,900 2.76 2.45
10-05-06 2.76 2.76 2.76 0 2.76 2.45
10-05-05 2.76 2.76 2.76 100 2.76 2.45
10-05-04 2.84 2.84 2.81 800 2.81 2.49
10-05-03 3.30 3.32 2.81 9,300 2.82 2.50
10-04-30 2.98 2.98 2.94 300 2.94 2.61
10-04-29 2.83 2.83 2.83 0 2.83 2.51
10-04-28 2.78 2.83 2.77 700 2.83 2.51
10-04-27 3.09 3.09 3.09 0 3.09 2.74
Date Open High Low Vol Cls adjCls
10-04-26 3.09 3.09 3.09 1,000 3.09 2.74
10-04-23 2.79 2.79 2.78 400 2.78 2.47
10-04-22 2.75 2.87 2.75 2,600 2.87 2.55
10-04-21 2.70 2.75 2.70 300 2.75 2.44
10-04-20 2.75 2.75 2.75 200 2.75 2.44
10-04-19 2.82 2.95 2.75 3,500 2.76 2.45
10-04-16 2.90 2.90 2.80 900 2.85 2.53
10-04-15 2.90 2.91 2.80 4,200 2.85 2.53
10-04-14 3.05 3.05 3.05 0 3.05 2.71
Date Open High Low Vol Cls adjCls
10-04-13 3.10 3.10 3.05 8,900 3.05 2.71
10-04-12 3.63 3.63 3.08 9,500 3.10 2.75
10-04-09 2.91 3.33 2.91 1,600 3.23 2.87
10-04-08 3.38 3.50 2.82 23,800 3.20 2.84
10-04-07 2.80 2.80 2.80 100 2.80 2.49
10-04-06 2.81 3.36 2.81 600 2.83 2.52
10-04-05 2.80 2.80 2.80 0 2.80 2.49
10-04-01 2.83 2.83 2.80 900 2.80 2.49
10-03-31 3.15 3.15 2.90 3,500 3.00 2.66
Date Open High Low Vol Cls adjCls
10-03-30 2.75 2.75 2.75 0 2.75 2.44
10-03-29 2.75 3.57 2.75 9,200 2.75 2.44
10-03-26 2.78 2.78 2.78 200 2.78 2.47
10-03-25 2.64 2.64 2.64 0 2.64 2.34
10-03-24 2.62 2.64 2.62 600 2.64 2.34
10-03-23 2.47 2.49 2.46 1,300 2.49 2.21
10-03-22 2.35 2.38 2.35 4,100 2.35 2.09
10-03-19 2.35 2.35 2.35 100 2.35 2.09
10-03-18 2.53 2.53 2.34 4,200 2.35 2.09
Date Open High Low Vol Cls adjCls
10-03-17 2.53 2.53 2.50 2,000 2.50 2.22
10-03-16 2.55 2.66 2.55 1,700 2.66 2.36
10-03-15 2.83 2.83 2.68 700 2.68 2.38
10-03-12 3.81 3.81 2.80 9,700 2.83 2.51
10-03-11 3.28 3.28 3.28 0 3.28 2.91
10-03-10 3.57 3.75 3.26 4,100 3.28 2.91
10-03-09 3.82 3.82 3.75 1,200 3.75 3.33
10-03-08 3.79 3.79 3.73 3,500 3.75 3.33
10-03-05 3.34 3.61 3.34 6,100 3.61 3.20
Date Open High Low Vol Cls adjCls
10-03-04 3.34 3.34 3.34 0 3.34 2.97
10-03-03 3.34 3.34 3.34 0 3.34 2.97
10-03-02 3.34 3.34 3.34 0 3.34 2.97
10-03-01 3.34 3.34 3.34 100 3.34 2.97
10-02-26 3.50 3.50 3.50 0 3.50 3.11
10-02-25 3.50 3.50 3.50 200 3.50 3.11
10-02-24 3.42 3.50 3.42 2,300 3.50 3.11
10-02-23 3.40 3.42 3.40 600 3.42 3.04
10-02-22 3.40 3.42 3.40 1,100 3.40 3.02
Date Open High Low Vol Cls adjCls
10-02-19 3.36 3.42 3.36 1,600 3.40 3.02
10-02-18 2.97 3.50 2.97 13,000 3.26 2.89
10-02-17 2.96 2.97 2.96 2,000 2.97 2.64
10-02-16 2.97 2.97 2.97 0 2.97 2.64
10-02-12 2.97 2.97 2.97 1,400 2.97 2.64
10-02-11 2.90 2.90 2.90 0 2.90 2.57
10-02-10 2.90 2.90 2.90 0 2.90 2.57
10-02-09 2.90 2.90 2.90 0 2.90 2.57
10-02-08 2.90 2.90 2.90 0 2.90 2.57
Date Open High Low Vol Cls adjCls
10-02-05 2.90 2.90 2.90 700 2.90 2.57
10-02-04 2.96 2.96 2.96 0 2.96 2.63
10-02-03 2.96 2.96 2.96 0 2.96 2.63
10-02-02 2.97 2.97 2.95 2,600 2.96 2.63
10-02-01 2.95 2.95 2.95 100 2.95 2.62
10-01-29 2.97 2.97 2.90 1,800 2.95 2.62
10-01-28 2.97 2.97 2.97 0 2.97 2.64
10-01-27 2.90 2.97 2.90 1,400 2.97 2.64
10-01-26 2.97 2.97 2.97 4,000 2.97 2.64
Date Open High Low Vol Cls adjCls
10-01-25 2.99 2.99 2.99 1,200 2.99 2.65
10-01-22 2.99 2.99 2.99 800 2.99 2.65
10-01-21 2.80 2.80 2.80 0 2.80 2.49
10-01-20 2.80 2.80 2.80 0 2.80 2.49
10-01-19 2.80 2.80 2.79 1,500 2.80 2.49
10-01-15 2.69 2.80 2.60 1,900 2.80 2.48
10-01-14 2.52 2.52 2.52 0 2.52 2.24
10-01-13 2.52 2.52 2.52 300 2.52 2.24
10-01-12 2.86 2.86 2.85 1,500 2.85 2.53
Date Open High Low Vol Cls adjCls
10-01-11 2.85 2.85 2.83 1,600 2.85 2.53
10-01-08 2.89 2.89 2.83 700 2.83 2.51
10-01-07 2.75 2.75 2.74 1,000 2.75 2.44
10-01-06 2.99 2.99 2.99 100 2.99 2.65
10-01-05 2.73 2.90 2.73 2,600 2.90 2.57
10-01-04 2.50 2.87 2.50 5,200 2.63 2.33
09-12-31 2.49 2.49 2.45 2,800 2.49 2.21
09-12-30 2.30 2.30 2.30 0 2.30 2.04
09-12-29 2.30 2.30 2.30 100 2.30 2.04
Date Open High Low Vol Cls adjCls
09-12-28 2.25 2.50 2.25 700 2.50 2.22
09-12-24 2.18 2.18 2.00 1,800 2.08 1.85
09-12-23 2.20 2.20 2.02 1,900 2.02 1.79
09-12-22 2.20 2.20 2.20 0 2.20 1.95
09-12-21 2.35 2.47 2.20 800 2.20 1.95
09-12-18 2.30 2.30 2.30 200 2.30 2.04
09-12-17 2.50 2.50 2.50 0 2.50 2.22
09-12-16 2.30 2.50 2.30 1,200 2.50 2.22
09-12-15 2.50 2.50 2.50 0 2.50 2.22
Date Open High Low Vol Cls adjCls
09-12-14 2.17 2.50 2.17 1,800 2.50 2.22
09-12-11 2.34 2.35 2.34 1,000 2.35 2.09
09-12-10 2.40 2.40 2.40 0 2.40 2.13
09-12-09 2.25 2.40 2.25 3,100 2.40 2.13
09-12-08 2.13 2.29 1.96 1,400 2.23 1.98
09-12-07 1.88 2.14 1.88 4,100 2.13 1.89
09-12-04 1.77 1.77 1.77 100 1.77 1.57
09-12-03 1.78 1.91 1.77 6,200 1.87 1.66
09-12-02 1.84 2.16 1.50 16,700 1.84 1.63
Date Open High Low Vol Cls adjCls
09-12-01 1.90 1.90 1.44 12,500 1.71 1.52
09-11-30 2.40 2.40 1.95 4,700 1.99 1.77
09-11-27 2.30 2.30 2.24 400 2.24 1.99
09-11-25 1.72 3.25 1.72 105,100 2.25 2.00
09-11-24 1.73 1.85 1.70 5,600 1.70 1.51
09-11-23 1.49 1.96 1.49 1,100 1.96 1.74
09-11-20 1.92 2.00 1.92 2,000 1.99 1.77
09-11-19 1.92 1.92 1.92 100 1.92 1.70
09-11-18 1.70 1.70 1.70 0 1.70 1.51
Date Open High Low Vol Cls adjCls
09-11-17 1.36 1.70 1.36 2,200 1.70 1.51
09-11-16 1.28 1.70 1.28 500 1.70 1.51
09-11-13 1.26 1.74 0.75 1,300 1.74 1.54
09-11-12 1.83 2.19 1.72 8,600 1.73 1.54
09-11-11 1.79 2.20 1.79 300 2.20 1.95
09-11-10 1.79 2.05 1.79 900 2.05 1.82
09-11-09 2.10 2.10 2.10 0 2.10 1.86
09-11-06 2.10 2.10 2.10 200 2.10 1.86
09-11-05 2.08 2.10 2.08 500 2.10 1.86
Date Open High Low Vol Cls adjCls
09-11-04 2.11 2.11 2.11 0 2.11 1.87
09-11-03 2.11 2.11 2.11 100 2.11 1.87
09-11-02 2.10 2.10 2.10 0 2.10 1.86
09-10-30 1.77 2.10 1.77 900 2.10 1.86
09-10-29 1.74 2.26 1.72 2,800 2.26 2.01
09-10-28 2.25 2.26 1.90 800 1.91 1.70
09-10-27 2.25 2.25 2.25 100 2.25 2.00
09-10-26 1.84 2.20 1.84 500 2.20 1.95
09-10-23 2.16 2.17 2.16 900 2.17 1.93
Date Open High Low Vol Cls adjCls
09-10-22 2.21 2.22 2.11 1,700 2.18 1.93
09-10-21 2.24 2.24 1.73 2,500 1.73 1.53
09-10-20 2.25 2.25 2.17 3,300 2.25 2.00
09-10-19 1.95 1.95 1.95 0 1.95 1.73
09-10-16 2.10 2.29 1.60 3,800 1.95 1.73
09-10-15 2.00 2.26 1.62 4,600 1.93 1.71
09-10-14 1.61 2.30 1.61 900 2.30 2.04
09-10-13 2.44 2.44 2.44 0 2.44 2.17
09-10-12 2.44 2.44 2.44 0 2.44 2.17
Date Open High Low Vol Cls adjCls
09-10-09 2.44 2.44 2.44 0 2.44 2.17
09-10-08 2.44 2.44 2.44 0 2.44 2.17
09-10-07 2.44 2.44 2.44 0 2.44 2.17
09-10-06 2.44 2.44 2.44 0 2.44 2.17
09-10-05 1.31 2.44 1.31 1,400 2.44 2.17
09-10-02 2.15 2.15 2.15 0 2.15 1.91
09-10-01 2.15 2.15 2.15 0 2.15 1.91
09-09-30 2.15 2.15 2.15 0 2.15 1.91
09-09-29 1.45 2.38 1.45 1,800 2.15 1.91
Date Open High Low Vol Cls adjCls
09-09-28 2.38 2.38 2.38 0 2.38 2.11
09-09-25 2.38 2.38 2.38 0 2.38 2.11
09-09-24 2.38 2.38 2.38 0 2.38 2.11
09-09-23 2.12 2.39 0.62 4,500 2.38 2.11
09-09-22 2.11 2.11 2.11 0 2.11 1.87
09-09-21 2.09 2.15 2.08 3,900 2.11 1.87
09-09-18 2.15 2.50 2.14 4,000 2.50 2.22
09-09-17 2.45 2.45 2.45 0 2.45 2.18
09-09-16 2.45 2.45 2.45 0 2.45 2.18
Date Open High Low Vol Cls adjCls
09-09-15 2.45 2.45 2.45 0 2.45 2.18
09-09-14 2.45 2.45 2.45 0 2.45 2.18
09-09-11 2.45 2.45 2.45 0 2.45 2.18
09-09-10 2.45 2.45 2.45 0 2.45 2.18
09-09-09 2.45 2.45 2.45 0 2.45 2.18
09-09-08 2.45 2.45 2.45 0 2.45 2.18
09-09-04 2.45 2.45 2.45 0 2.45 2.18
09-09-03 2.45 2.45 2.45 0 2.45 2.18
09-09-02 1.90 2.45 1.04 3,700 2.45 2.18
Date Open High Low Vol Cls adjCls
09-09-01 2.45 2.45 2.45 0 2.45 2.18
09-08-31 2.45 2.45 2.45 0 2.45 2.18
09-08-28 2.45 2.45 2.45 0 2.45 2.18
09-08-27 2.45 2.45 2.45 0 2.45 2.18
09-08-26 2.45 2.45 2.45 0 2.45 2.18
09-08-25 2.45 2.45 2.45 0 2.45 2.18
09-08-24 2.45 2.45 2.45 0 2.45 2.18
09-08-21 2.45 2.45 2.45 200 2.45 2.18
09-08-20 1.90 1.90 1.90 0 1.90 1.69
Date Open High Low Vol Cls adjCls
09-08-19 1.90 1.90 1.90 0 1.90 1.69
09-08-18 1.90 1.90 1.90 0 1.90 1.69
09-08-17 1.90 1.90 1.90 0 1.90 1.69
09-08-14 1.90 1.90 1.90 200 1.90 1.69
09-08-13 2.48 2.48 2.48 200 2.48 2.20
09-08-12 2.37 2.37 2.37 0 2.37 2.10
09-08-11 2.37 2.37 2.37 0 2.37 2.10
09-08-10 2.37 2.37 2.37 0 2.37 2.10
09-08-07 2.37 2.37 2.37 0 2.37 2.10
Date Open High Low Vol Cls adjCls
09-08-06 2.37 2.37 2.37 0 2.37 2.10
09-08-05 1.58 2.37 1.58 3,100 2.37 2.10
09-08-04 2.37 2.37 2.37 0 2.37 2.10
09-08-03 2.37 2.37 2.37 0 2.37 2.10
09-07-31 2.37 2.37 2.37 0 2.37 2.10
09-07-30 1.58 2.37 1.57 1,300 2.37 2.10
09-07-29 2.36 2.37 2.35 800 2.35 2.09
09-07-28 2.35 2.37 2.35 600 2.37 2.10
09-07-27 2.00 2.00 2.00 0 2.00 1.78
Date Open High Low Vol Cls adjCls
09-07-24 2.00 2.00 2.00 0 2.00 1.78
09-07-23 2.00 2.00 2.00 0 2.00 1.78
09-07-22 2.00 2.00 2.00 0 2.00 1.78
09-07-21 2.35 2.35 2.00 1,600 2.00 1.78
09-07-20 2.26 2.50 1.55 4,100 2.50 2.22
09-07-17 2.21 2.21 2.21 0 2.21 1.96
09-07-16 2.21 2.21 2.21 0 2.21 1.96
09-07-15 2.15 2.21 2.15 2,300 2.21 1.96
09-07-14 2.21 2.21 2.21 0 2.21 1.96
Date Open High Low Vol Cls adjCls
09-07-13 2.24 2.24 2.00 1,100 2.21 1.96
09-07-10 2.00 2.00 2.00 0 2.00 1.78
09-07-09 2.00 2.00 2.00 0 2.00 1.78
09-07-08 2.00 2.00 2.00 0 2.00 1.78
09-07-07 2.00 2.00 2.00 2,000 2.00 1.78
09-07-06 2.19 2.19 2.00 1,000 2.00 1.78
09-07-02 2.15 2.15 2.15 500 2.15 1.91
09-07-01 2.14 2.14 2.14 500 2.14 1.90
09-06-30 2.24 2.24 2.24 0 2.24 1.99
Date Open High Low Vol Cls adjCls
09-06-29 2.24 2.24 2.24 0 2.24 1.99
09-06-26 2.24 2.24 2.24 100 2.24 1.99
09-06-25 2.04 2.04 2.04 0 2.04 1.81
09-06-24 1.97 3.40 1.97 54,100 2.04 1.81
09-06-23 1.80 1.80 1.80 0 1.80 1.60
09-06-22 1.80 1.80 1.80 0 1.80 1.60
09-06-19 1.80 1.80 1.80 1,400 1.80 1.60
09-06-18 1.81 1.81 1.81 1,000 1.81 1.61
09-06-17 1.90 1.99 1.90 3,200 1.99 1.77
Date Open High Low Vol Cls adjCls
09-06-16 1.81 1.81 1.81 0 1.81 1.61
09-06-15 1.81 1.81 1.81 0 1.81 1.61
09-06-12 1.81 1.81 1.81 2,300 1.81 1.61
09-06-11 1.81 1.81 1.81 2,300 1.81 1.61
09-06-10 2.00 2.00 2.00 0 2.00 1.78
09-06-09 1.90 2.00 1.90 3,500 2.00 1.78
09-06-08 1.83 1.83 1.80 2,500 1.80 1.60
09-06-05 2.00 2.00 2.00 0 2.00 1.78
09-06-04 1.89 2.00 1.89 2,000 2.00 1.78
Date Open High Low Vol Cls adjCls
09-06-03 2.00 2.00 2.00 0 2.00 1.78
09-06-02 2.00 2.00 2.00 0 2.00 1.78
09-06-01 2.00 2.00 2.00 0 2.00 1.78
09-05-29 2.00 2.00 2.00 0 2.00 1.78
09-05-28 2.00 2.00 2.00 0 2.00 1.78
09-05-27 2.00 2.00 2.00 1,500 2.00 1.78
09-05-26 2.00 2.00 2.00 100 2.00 1.78
09-05-22 2.00 2.00 2.00 0 2.00 1.78
09-05-21 2.10 2.14 2.00 21,400 2.00 1.78
Date Open High Low Vol Cls adjCls
09-05-20 1.90 1.94 1.90 800 1.90 1.69
09-05-19 1.90 2.20 1.90 2,300 2.20 1.95
09-05-18 2.04 2.04 2.00 1,300 2.00 1.78
09-05-15 2.20 2.20 2.20 3,800 2.20 1.95
09-05-14 2.25 2.25 2.04 2,000 2.06 1.83
09-05-13 2.50 2.50 2.00 1,900 2.25 2.00
09-05-12 2.48 2.70 2.02 4,200 2.41 2.14
09-05-11 1.99 2.00 1.99 2,300 2.00 1.78
09-05-08 1.25 2.20 1.25 10,500 2.20 1.95
Date Open High Low Vol Cls adjCls
09-05-07 1.25 1.25 1.25 3,000 1.25 1.11
09-05-06 1.05 1.05 1.05 0 1.05 0.93
09-05-05 1.05 1.05 1.05 0 1.05 0.93
09-05-04 1.10 1.11 0.99 9,900 1.05 0.93
09-05-01 0.95 0.95 0.95 0 0.95 0.84
09-04-30 0.95 0.95 0.95 0 0.95 0.84
09-04-29 0.95 0.95 0.95 200 0.95 0.84
09-04-28 0.88 0.88 0.88 0 0.88 0.78
09-04-27 0.84 0.88 0.82 5,600 0.88 0.78
Date Open High Low Vol Cls adjCls
09-04-24 0.86 0.86 0.70 1,000 0.70 0.62
09-04-23 0.80 0.81 0.80 3,700 0.80 0.71
09-04-22 0.73 0.79 0.73 200 0.79 0.70
09-04-21 0.65 0.65 0.65 0 0.65 0.58
09-04-20 0.65 0.65 0.65 500 0.65 0.58
09-04-17 0.71 0.71 0.71 0 0.71 0.63
09-04-16 0.59 0.71 0.59 4,600 0.71 0.63
09-04-15 0.57 0.57 0.57 0 0.57 0.51
09-04-14 0.57 0.57 0.57 400 0.57 0.51
Date Open High Low Vol Cls adjCls
09-04-13 0.55 0.55 0.55 0 0.55 0.49
09-04-09 0.51 0.55 0.51 1,800 0.55 0.49
09-04-08 0.55 0.55 0.55 100 0.55 0.49
09-04-07 0.45 0.48 0.45 300 0.46 0.41
09-04-06 0.45 0.55 0.42 1,700 0.42 0.37
09-04-03 0.45 0.45 0.45 9,300 0.45 0.40
09-04-02 0.42 0.45 0.42 4,500 0.44 0.39
09-04-01 0.39 0.39 0.39 4,200 0.39 0.35
09-03-31 0.33 0.38 0.25 2,200 0.36 0.32
Date Open High Low Vol Cls adjCls
09-03-30 0.55 0.55 0.55 0 0.55 0.49
09-03-27 0.55 0.55 0.55 0 0.55 0.49
09-03-26 0.55 0.55 0.55 100 0.55 0.49
09-03-25 0.55 0.55 0.55 600 0.55 0.49
09-03-24 0.48 0.48 0.48 1,500 0.48 0.43
09-03-23 0.57 0.57 0.57 0 0.57 0.50
09-03-20 0.80 0.80 0.57 6,000 0.57 0.50
09-03-19 0.76 0.76 0.43 4,800 0.50 0.44
09-03-18 0.34 0.34 0.04 400 0.04 0.04
Date Open High Low Vol Cls adjCls
09-03-17 0.53 0.53 0.39 300 0.39 0.35
09-03-16 0.39 0.39 0.39 0 0.39 0.35
09-03-13 0.53 0.53 0.39 300 0.39 0.35
09-03-12 0.32 0.32 0.32 0 0.32 0.28
09-03-11 0.32 0.32 0.32 0 0.32 0.28
09-03-10 0.29 0.32 0.11 2,700 0.32 0.28
09-03-09 0.74 0.74 0.74 0 0.74 0.66
09-03-06 0.74 0.74 0.74 0 0.74 0.66
09-03-05 0.74 0.74 0.74 0 0.74 0.66
Date Open High Low Vol Cls adjCls
09-03-04 0.74 0.74 0.74 0 0.74 0.66
09-03-03 0.74 0.74 0.74 0 0.74 0.66
09-03-02 0.74 0.74 0.74 0 0.74 0.66
09-02-27 0.74 0.74 0.74 0 0.74 0.66
09-02-26 0.74 0.74 0.74 0 0.74 0.66
09-02-25 0.73 0.74 0.73 1,100 0.74 0.66
09-02-24 0.43 0.48 0.43 1,400 0.48 0.43
09-02-23 0.85 0.85 0.85 0 0.85 0.75
09-02-20 0.85 0.85 0.85 0 0.85 0.75
Date Open High Low Vol Cls adjCls
09-02-19 0.85 0.85 0.85 0 0.85 0.75
09-02-18 0.85 0.85 0.85 0 0.85 0.75
09-02-17 0.68 0.85 0.68 800 0.85 0.75
09-02-13 0.68 0.68 0.68 0 0.68 0.60
09-02-12 0.68 0.68 0.68 100 0.68 0.60
09-02-11 0.60 0.60 0.60 100 0.60 0.53
09-02-10 0.60 0.60 0.60 100 0.60 0.53
09-02-09 0.85 0.85 0.85 500 0.85 0.75
09-02-06 0.85 0.85 0.76 400 0.76 0.67
Date Open High Low Vol Cls adjCls
09-02-05 0.48 0.48 0.48 0 0.48 0.43
09-02-04 0.48 0.48 0.48 0 0.48 0.43
09-02-03 0.48 0.48 0.48 0 0.48 0.43
09-02-02 0.48 0.48 0.48 100 0.48 0.43
09-01-30 0.58 0.58 0.58 0 0.58 0.51
09-01-29 0.84 0.84 0.58 500 0.58 0.51
09-01-28 0.57 0.57 0.57 100 0.57 0.51
09-01-27 0.54 0.54 0.30 800 0.38 0.34
09-01-26 0.48 0.48 0.48 0 0.48 0.43
Date Open High Low Vol Cls adjCls
09-01-23 0.48 0.48 0.48 0 0.48 0.43
09-01-22 0.48 0.48 0.48 0 0.48 0.43
09-01-21 0.48 0.48 0.48 0 0.48 0.43
09-01-20 0.48 0.48 0.48 0 0.48 0.43
09-01-16 0.48 0.48 0.48 0 0.48 0.43
09-01-15 0.48 0.48 0.48 0 0.48 0.43
09-01-14 0.48 0.48 0.48 0 0.48 0.43
09-01-13 0.48 0.48 0.48 0 0.48 0.43
09-01-12 0.48 0.48 0.48 0 0.48 0.43
Date Open High Low Vol Cls adjCls
09-01-09 0.48 0.48 0.48 0 0.48 0.43
09-01-08 0.48 0.48 0.48 0 0.48 0.43
09-01-07 0.48 0.48 0.48 0 0.48 0.43
09-01-06 0.48 0.48 0.48 0 0.48 0.43
09-01-05 0.48 0.48 0.48 0 0.48 0.43
09-01-02 0.48 0.48 0.48 0 0.48 0.43
08-12-31 0.48 0.48 0.48 0 0.48 0.43
08-12-30 0.48 0.48 0.48 200 0.48 0.43
08-12-29 0.48 0.48 0.48 0 0.48 0.43
Date Open High Low Vol Cls adjCls
08-12-26 0.48 0.48 0.48 0 0.48 0.43
08-12-24 0.48 0.48 0.48 0 0.48 0.43
08-12-23 0.56 0.56 0.48 200 0.48 0.43
08-12-22 0.55 0.55 0.55 0 0.55 0.49
08-12-19 0.55 0.55 0.55 0 0.55 0.49
08-12-18 0.55 0.55 0.55 0 0.55 0.49
08-12-17 0.55 0.55 0.55 200 0.55 0.49
08-12-16 0.51 0.51 0.51 100 0.51 0.45
08-12-15 0.48 0.48 0.48 0 0.48 0.43
Date Open High Low Vol Cls adjCls
08-12-12 0.48 0.48 0.48 800 0.48 0.43
08-12-11 0.40 0.40 0.40 0 0.40 0.36
08-12-10 0.40 0.40 0.40 0 0.40 0.36
08-12-09 0.40 0.40 0.40 0 0.40 0.36
08-12-08 0.39 0.41 0.38 3,700 0.40 0.36
08-12-05 0.35 0.35 0.35 0 0.35 0.31
08-12-04 0.36 0.36 0.35 6,600 0.35 0.31
08-12-03 0.44 0.44 0.44 100 0.44 0.39
08-12-02 0.44 0.44 0.44 0 0.44 0.39
Date Open High Low Vol Cls adjCls
08-12-01 0.44 0.44 0.44 100 0.44 0.39
08-11-28 0.45 0.45 0.45 6,000 0.45 0.40
08-11-26 0.44 0.45 0.44 6,100 0.45 0.40
08-11-25 0.35 0.35 0.35 0 0.35 0.31
08-11-24 0.35 0.35 0.35 100 0.35 0.31
08-11-21 0.25 0.25 0.25 0 0.25 0.22
08-11-20 0.25 0.25 0.25 0 0.25 0.22
08-11-19 0.25 0.25 0.25 0 0.25 0.22
08-11-18 0.25 0.25 0.25 0 0.25 0.22
Date Open High Low Vol Cls adjCls
08-11-17 0.25 0.25 0.25 0 0.25 0.22
08-11-14 0.25 0.25 0.25 0 0.25 0.22
08-11-13 0.25 0.25 0.25 0 0.25 0.22
08-11-12 0.25 0.25 0.25 100 0.25 0.22
08-11-11 0.40 0.40 0.40 0 0.40 0.35
08-11-10 0.40 0.40 0.40 0 0.40 0.35
08-11-07 0.40 0.40 0.40 0 0.40 0.35
08-11-06 0.40 0.40 0.40 1,500 0.40 0.35
08-11-05 0.40 0.40 0.32 4,000 0.32 0.28
Date Open High Low Vol Cls adjCls
08-11-04 0.45 0.50 0.31 9,900 0.35 0.31
08-11-03 0.57 0.57 0.57 100 0.57 0.51
08-10-31 0.50 0.50 0.50 0 0.50 0.44
08-10-30 0.50 0.50 0.50 0 0.50 0.44
08-10-29 0.51 0.51 0.49 4,300 0.50 0.44
08-10-28 0.79 0.79 0.78 200 0.78 0.69
08-10-27 0.50 0.50 0.50 0 0.50 0.44
08-10-24 0.50 0.55 0.50 1,200 0.50 0.44
08-10-23 0.65 0.65 0.65 0 0.65 0.58
Date Open High Low Vol Cls adjCls
08-10-22 0.65 0.65 0.65 0 0.65 0.58
08-10-21 0.65 0.65 0.65 0 0.65 0.58
08-10-20 0.70 0.70 0.65 3,100 0.65 0.58
08-10-17 0.70 0.70 0.70 600 0.70 0.62
08-10-16 0.74 0.75 0.74 700 0.75 0.67
08-10-15 0.75 0.75 0.75 0 0.75 0.67
08-10-14 0.75 0.75 0.75 0 0.75 0.67
08-10-13 0.74 0.75 0.74 1,600 0.75 0.67
08-10-10 0.80 0.80 0.65 8,100 0.65 0.58
Date Open High Low Vol Cls adjCls
08-10-09 0.65 0.65 0.65 2,000 0.65 0.58
08-10-08 0.68 0.68 0.65 2,500 0.65 0.58
08-10-07 0.65 0.65 0.65 0 0.65 0.58
08-10-06 0.65 0.65 0.65 1,000 0.65 0.58
08-10-03 0.80 0.80 0.80 0 0.80 0.71
08-10-02 0.80 0.80 0.80 0 0.80 0.71
08-10-01 0.80 0.80 0.80 0 0.80 0.71
08-09-30 0.80 0.80 0.80 0 0.80 0.71
08-09-29 0.80 0.80 0.80 0 0.80 0.71
Date Open High Low Vol Cls adjCls
08-09-26 0.80 0.80 0.80 0 0.80 0.71
08-09-25 0.80 0.80 0.80 0 0.80 0.71
08-09-24 0.80 0.80 0.80 0 0.80 0.71
08-09-23 0.65 0.80 0.65 5,000 0.80 0.71
08-09-22 0.80 0.80 0.80 100 0.80 0.71
08-09-19 0.91 1.00 0.41 21,000 0.87 0.77
08-09-18 0.92 0.92 0.92 0 0.92 0.82
08-09-17 0.92 0.92 0.92 0 0.92 0.82
08-09-16 0.92 0.92 0.92 0 0.92 0.82
Date Open High Low Vol Cls adjCls
08-09-15 0.92 0.92 0.92 0 0.92 0.82
08-09-12 0.92 0.92 0.92 0 0.92 0.82
08-09-11 0.92 0.92 0.92 0 0.92 0.82
08-09-10 0.92 0.92 0.92 0 0.92 0.82
08-09-09 0.92 0.92 0.92 0 0.92 0.82
08-09-08 0.92 0.92 0.92 0 0.92 0.82
08-09-05 0.92 0.92 0.92 0 0.92 0.82
08-09-04 0.92 0.92 0.92 0 0.92 0.82
08-09-03 0.92 0.92 0.92 0 0.92 0.82
Date Open High Low Vol Cls adjCls
08-09-02 0.92 0.92 0.92 0 0.92 0.82
08-08-29 0.92 0.92 0.92 0 0.92 0.82
08-08-28 0.92 0.92 0.92 300 0.92 0.82
08-08-27 0.88 0.88 0.88 0 0.88 0.78
08-08-26 0.88 0.88 0.88 0 0.88 0.78
08-08-25 1.16 1.20 0.84 10,900 0.88 0.78
08-08-22 1.01 1.02 1.01 400 1.02 0.91
08-08-21 1.20 1.20 1.20 0 1.20 1.07
08-08-20 1.20 1.20 1.20 0 1.20 1.07
Date Open High Low Vol Cls adjCls
08-08-19 1.21 1.21 1.20 1,500 1.20 1.07
08-08-18 1.14 1.14 1.14 600 1.14 1.01
08-08-15 0.99 1.09 0.99 1,400 1.09 0.97
08-08-14 0.99 0.99 0.99 0 0.99 0.88
08-08-13 0.99 0.99 0.99 0 0.99 0.88
08-08-12 0.98 0.99 0.98 600 0.99 0.88
08-08-11 0.96 0.96 0.96 0 0.96 0.85
08-08-08 0.96 0.96 0.96 0 0.96 0.85
08-08-07 0.96 0.96 0.96 1,000 0.96 0.85
Date Open High Low Vol Cls adjCls
08-08-06 0.96 0.96 0.96 0 0.96 0.85
08-08-05 0.96 0.96 0.96 0 0.96 0.85
08-08-04 0.96 0.96 0.96 0 0.96 0.85
08-08-01 0.96 0.96 0.96 0 0.96 0.85
08-07-31 0.96 0.96 0.96 100 0.96 0.85
08-07-30 0.99 0.99 0.99 0 0.99 0.88
08-07-29 0.99 0.99 0.99 0 0.99 0.88
08-07-28 0.99 0.99 0.99 0 0.99 0.88
08-07-25 0.99 0.99 0.99 0 0.99 0.88
Date Open High Low Vol Cls adjCls
08-07-24 0.99 0.99 0.99 0 0.99 0.88
08-07-23 0.99 0.99 0.99 0 0.99 0.88
08-07-22 0.99 0.99 0.99 0 0.99 0.88
08-07-21 0.99 0.99 0.99 0 0.99 0.88
08-07-18 0.99 0.99 0.99 700 0.99 0.88
08-07-17 0.99 0.99 0.99 0 0.99 0.88
08-07-16 0.99 0.99 0.99 0 0.99 0.88
08-07-15 0.99 0.99 0.99 0 0.99 0.88
08-07-14 0.98 0.99 0.98 300 0.99 0.88
Date Open High Low Vol Cls adjCls
08-07-11 1.02 1.02 1.02 0 1.02 0.91
08-07-10 1.02 1.02 1.02 100 1.02 0.91
08-07-09 1.02 1.02 1.02 0 1.02 0.91
08-07-08 1.02 1.02 1.02 0 1.02 0.91
08-07-07 1.02 1.02 1.02 0 1.02 0.91
08-07-03 1.02 1.02 1.02 0 1.02 0.91
08-07-02 1.02 1.02 1.02 0 1.02 0.91
08-07-01 1.02 1.02 1.02 100 1.02 0.91
08-06-30 1.01 1.01 1.01 0 1.01 0.90
Date Open High Low Vol Cls adjCls
08-06-27 1.01 1.01 1.01 0 1.01 0.90
08-06-26 1.01 1.01 1.01 0 1.01 0.90
08-06-25 1.01 1.01 1.01 0 1.01 0.90
08-06-24 1.01 1.01 1.01 0 1.01 0.90
08-06-23 1.02 1.02 1.01 2,600 1.01 0.90
08-06-20 1.00 1.00 0.95 4,400 0.95 0.84
08-06-19 0.98 0.98 0.96 300 0.98 0.87
08-06-18 1.43 1.43 1.43 0 1.43 1.27
08-06-17 1.43 1.43 1.43 0 1.43 1.27
Date Open High Low Vol Cls adjCls
08-06-16 1.43 1.43 1.43 0 1.43 1.27
08-06-13 0.90 1.44 0.78 6,600 1.43 1.27
08-06-12 0.74 1.28 0.74 2,700 1.28 1.14
08-06-11 1.10 1.10 1.10 0 1.10 0.98
08-06-10 1.10 1.10 1.10 0 1.10 0.98
08-06-09 1.10 1.10 1.10 0 1.10 0.98
08-06-06 1.10 1.10 1.10 0 1.10 0.98
08-06-05 1.10 1.10 1.10 0 1.10 0.98
08-06-04 1.10 1.10 1.10 0 1.10 0.98
Date Open High Low Vol Cls adjCls
08-06-03 1.10 1.10 1.10 0 1.10 0.98
08-06-02 1.10 1.10 1.10 0 1.10 0.98
08-05-30 1.10 1.10 1.10 0 1.10 0.98
08-05-29 1.10 1.10 1.10 600 1.10 0.98
08-05-28 1.11 1.11 1.10 1,900 1.10 0.98
08-05-27 1.25 1.25 1.25 0 1.25 1.11
08-05-23 1.25 1.25 1.25 0 1.25 1.11
08-05-22 1.25 1.25 1.25 0 1.25 1.11
08-05-21 1.25 1.25 1.25 1,000 1.25 1.11
Date Open High Low Vol Cls adjCls
08-05-20 1.35 1.35 1.35 0 1.35 1.20
08-05-19 1.35 1.35 1.35 0 1.35 1.20
08-05-16 1.35 1.35 1.35 0 1.35 1.20
08-05-15 1.35 1.35 1.35 0 1.35 1.20
08-05-14 1.35 1.35 1.35 300 1.35 1.20
08-05-13 1.35 1.35 1.35 0 1.35 1.20
08-05-12 1.35 1.35 1.35 0 1.35 1.20
08-05-09 1.35 1.35 1.35 0 1.35 1.20
08-05-08 1.35 1.35 1.35 0 1.35 1.20
Date Open High Low Vol Cls adjCls
08-05-07 1.35 1.35 1.35 0 1.35 1.20
08-05-06 1.35 1.35 1.35 1,000 1.35 1.20
08-05-05 1.35 1.35 1.35 0 1.35 1.20
08-05-02 1.35 1.35 1.35 0 1.35 1.20
08-05-01 1.35 1.35 1.35 0 1.35 1.20
08-04-30 1.35 1.35 1.35 0 1.35 1.20
08-04-29 1.35 1.35 1.35 1,000 1.35 1.20
08-04-28 1.35 1.35 1.35 0 1.35 1.20
08-04-25 1.35 1.35 1.35 0 1.35 1.20
Date Open High Low Vol Cls adjCls
08-04-24 1.35 1.35 1.35 0 1.35 1.20
08-04-23 1.35 1.35 1.35 0 1.35 1.20
08-04-22 1.35 1.35 1.35 800 1.35 1.20
08-04-21 1.35 1.35 1.35 600 1.35 1.20
08-04-18 1.38 1.38 1.38 0 1.38 1.23
08-04-17 1.38 1.38 1.38 0 1.38 1.23
08-04-16 1.38 1.38 1.38 100 1.38 1.23
08-04-15 1.67 1.67 1.67 0 1.67 1.48
08-04-14 1.67 1.67 1.67 0 1.67 1.48
Date Open High Low Vol Cls adjCls
08-04-11 1.67 1.67 1.67 0 1.67 1.48
08-04-10 1.67 1.67 1.67 0 1.67 1.48
08-04-09 1.67 1.67 1.67 0 1.67 1.48
08-04-08 1.67 1.67 1.67 0 1.67 1.48
08-04-07 1.67 1.67 1.67 0 1.67 1.48
08-04-04 1.67 1.67 1.67 0 1.67 1.48
08-04-03 1.67 1.67 1.67 0 1.67 1.48
08-04-02 1.67 1.67 1.67 0 1.67 1.48
08-04-01 1.67 1.67 1.67 0 1.67 1.48
Date Open High Low Vol Cls adjCls
08-03-31 1.67 1.67 1.67 0 1.67 1.48
08-03-28 1.26 1.67 1.26 2,200 1.67 1.48
08-03-27 1.70 1.70 1.70 0 1.70 1.51
08-03-26 1.65 1.70 1.37 3,800 1.70 1.51
08-03-25 1.35 1.35 1.35 0 1.35 1.20
08-03-24 1.35 1.35 1.35 0 1.35 1.20
08-03-20 1.35 1.35 1.35 0 1.35 1.20
08-03-19 1.35 1.35 1.35 200 1.35 1.20
08-03-18 1.60 1.60 1.60 1,000 1.60 1.42
Date Open High Low Vol Cls adjCls
08-03-17 1.52 1.60 1.49 2,000 1.60 1.42
08-03-14 1.65 1.65 1.65 0 1.65 1.46
08-03-13 1.65 1.65 1.65 1,000 1.65 1.46
08-03-12 1.60 1.75 1.60 1,000 1.75 1.55
08-03-11 1.37 1.60 1.37 2,100 1.60 1.42
08-03-10 1.75 1.75 1.75 0 1.75 1.55
08-03-07 1.75 1.75 1.75 0 1.75 1.55
08-03-06 1.75 1.75 1.75 0 1.75 1.55
08-03-05 1.75 1.75 1.75 0 1.75 1.55
Date Open High Low Vol Cls adjCls
08-03-04 1.31 1.75 1.31 5,500 1.75 1.55
08-03-03 1.69 1.69 1.69 0 1.69 1.50
08-02-29 1.69 1.69 1.69 0 1.69 1.50
08-02-28 1.69 1.69 1.69 0 1.69 1.50
08-02-27 1.69 1.69 1.69 0 1.69 1.50
08-02-26 1.69 1.69 1.69 0 1.69 1.50
08-02-25 1.69 1.69 1.69 0 1.69 1.50
08-02-22 1.69 1.69 1.69 0 1.69 1.50
08-02-21 1.69 1.69 1.69 0 1.69 1.50
Date Open High Low Vol Cls adjCls
08-02-20 1.69 1.69 1.69 0 1.69 1.50
08-02-19 1.69 1.69 1.69 0 1.69 1.50
08-02-15 1.69 1.69 1.69 0 1.69 1.50
08-02-14 1.69 1.69 1.69 0 1.69 1.50
08-02-13 1.60 1.69 1.60 2,900 1.69 1.50
08-02-12 1.39 1.67 1.39 2,400 1.67 1.48
08-02-11 1.67 1.67 1.67 0 1.67 1.48
08-02-08 1.67 1.67 1.67 0 1.67 1.48
08-02-07 1.67 1.67 1.67 0 1.67 1.48
Date Open High Low Vol Cls adjCls
08-02-06 1.45 1.67 1.24 3,500 1.67 1.48
08-02-05 1.40 1.40 1.40 1,500 1.40 1.25
08-02-04 1.38 1.38 1.38 0 1.38 1.23
08-02-01 1.38 1.38 1.38 0 1.38 1.23
08-01-31 1.38 1.38 1.38 0 1.38 1.23
08-01-30 1.20 1.41 1.20 1,900 1.38 1.23
08-01-29 1.21 1.21 1.21 0 1.21 1.07
08-01-28 1.21 1.21 1.21 0 1.21 1.07
08-01-25 1.22 1.22 1.21 1,000 1.21 1.07
Date Open High Low Vol Cls adjCls
08-01-24 1.22 1.22 1.22 100 1.22 1.08
08-01-23 1.21 1.21 1.21 0 1.21 1.07
08-01-22 1.21 1.21 1.21 0 1.21 1.07
08-01-18 1.21 1.40 1.20 5,800 1.21 1.07
08-01-17 1.23 1.23 1.23 2,000 1.23 1.09
08-01-16 1.33 1.33 1.33 0 1.33 1.18
08-01-15 1.33 1.33 1.33 200 1.33 1.18
08-01-14 1.45 1.45 1.45 0 1.45 1.29
08-01-11 1.45 1.45 1.45 0 1.45 1.29
Date Open High Low Vol Cls adjCls
08-01-10 1.45 1.45 1.45 0 1.45 1.29
08-01-09 1.45 1.45 1.45 0 1.45 1.29
08-01-08 1.58 1.58 1.45 4,200 1.45 1.29
08-01-07 1.58 1.58 1.58 100 1.58 1.40
08-01-04 1.40 1.40 1.30 300 1.30 1.15
08-01-03 1.74 1.74 1.74 0 1.74 1.54
08-01-02 1.74 1.80 1.31 9,700 1.74 1.54
07-12-31 1.40 1.67 1.40 8,300 1.67 1.48
07-12-28 1.28 1.44 1.20 1,100 1.44 1.28
Date Open High Low Vol Cls adjCls
07-12-27 1.19 1.20 1.01 6,700 1.15 1.02
07-12-26 1.28 1.28 1.19 1,400 1.20 1.07
07-12-24 1.45 1.45 1.28 1,400 1.28 1.14
07-12-21 1.40 1.40 1.40 500 1.40 1.24
07-12-20 1.41 1.71 1.22 2,100 1.33 1.18
07-12-19 1.37 1.47 1.07 10,900 1.22 1.08
07-12-18 1.39 1.39 1.37 3,000 1.37 1.22
07-12-17 1.37 1.37 1.37 6,500 1.37 1.22
07-12-14 1.56 1.56 1.37 8,300 1.37 1.22
Date Open High Low Vol Cls adjCls
07-12-13 1.74 1.74 1.74 0 1.74 1.54
07-12-12 1.56 1.75 1.55 2,800 1.74 1.54
07-12-11 1.75 1.87 1.56 1,400 1.56 1.38
07-12-10 2.00 2.00 2.00 0 2.00 1.78
07-12-07 1.67 2.00 1.67 5,500 2.00 1.78
07-12-06 1.60 2.00 1.60 3,000 2.00 1.78
07-12-05 2.06 2.06 2.06 0 2.06 1.83
07-12-04 2.10 2.10 1.91 1,100 2.06 1.83
07-12-03 2.14 2.14 1.50 6,300 1.80 1.60
Date Open High Low Vol Cls adjCls
07-11-30 1.65 2.04 1.63 8,000 1.66 1.47
07-11-29 1.63 1.72 1.63 800 1.72 1.53
07-11-28 1.47 1.47 1.47 0 1.47 1.31
07-11-27 1.47 1.47 1.47 0 1.47 1.31
07-11-26 1.60 1.70 1.47 9,800 1.47 1.31
07-11-23 1.32 1.50 1.32 2,000 1.50 1.33
07-11-21 1.78 1.78 1.57 1,000 1.57 1.39
07-11-20 1.78 1.78 1.78 1,000 1.78 1.58
07-11-19 1.78 1.78 1.78 1,500 1.78 1.58
Date Open High Low Vol Cls adjCls
07-11-16 2.05 2.05 2.05 0 2.05 1.82
07-11-15 2.05 2.05 2.05 0 2.05 1.82
07-11-14 2.05 2.05 2.05 0 2.05 1.82
07-11-13 2.05 2.05 2.05 0 2.05 1.82
07-11-12 2.05 2.05 2.05 1,000 2.05 1.82
07-11-09 2.40 2.40 2.15 500 2.15 1.91
07-11-08 2.05 2.05 2.05 1,400 2.05 1.82
07-11-07 1.78 1.78 1.78 0 1.78 1.58
07-11-06 2.01 2.01 1.78 4,700 1.78 1.58
Date Open High Low Vol Cls adjCls
07-11-05 2.12 2.12 2.12 0 2.12 1.88
07-11-02 2.12 2.12 2.12 0 2.12 1.88
07-11-01 1.96 2.13 1.96 2,000 2.12 1.88
07-10-31 2.15 2.15 2.15 0 2.15 1.91
07-10-30 2.15 2.15 2.15 300 2.15 1.91
07-10-29 2.12 2.12 2.12 300 2.12 1.88
07-10-26 2.12 2.12 2.12 0 2.12 1.88
07-10-25 2.12 2.12 2.12 0 2.12 1.88
07-10-24 2.12 2.12 2.12 0 2.12 1.88
Date Open High Low Vol Cls adjCls
07-10-23 2.12 2.12 2.12 0 2.12 1.88
07-10-22 2.12 2.12 2.12 0 2.12 1.88
07-10-19 2.12 2.12 2.12 0 2.12 1.88
07-10-18 2.12 2.12 2.12 800 2.12 1.88
07-10-17 2.01 2.01 1.96 1,800 1.96 1.74
07-10-16 2.02 2.02 2.01 400 2.01 1.79
07-10-15 2.16 2.16 2.06 1,100 2.06 1.83
07-10-12 2.21 2.21 2.21 0 2.21 1.96
07-10-11 2.21 2.21 2.21 0 2.21 1.96
Date Open High Low Vol Cls adjCls
07-10-10 2.21 2.21 2.21 200 2.21 1.96
07-10-09 2.21 2.21 2.21 0 2.21 1.97
07-10-08 2.21 2.21 2.21 0 2.21 1.97
07-10-05 2.21 2.21 2.21 0 2.21 1.97
07-10-04 2.21 2.21 2.21 0 2.21 1.97
07-10-03 2.21 2.21 2.21 300 2.21 1.97
07-10-02 2.39 2.39 2.39 0 2.39 2.12
07-10-01 2.30 2.39 2.16 1,900 2.39 2.12
07-09-28 2.30 2.31 2.30 2,400 2.30 2.04
Date Open High Low Vol Cls adjCls
07-09-27 2.29 2.33 2.11 4,100 2.32 2.06
07-09-26 2.02 2.02 2.02 500 2.02 1.79
07-09-25 2.00 2.00 2.00 1,000 2.00 1.78
07-09-24 1.98 1.98 1.96 1,000 1.96 1.74
07-09-21 2.01 2.10 1.98 1,400 2.02 1.79
07-09-20 2.23 2.23 2.23 0 2.23 1.98
07-09-19 2.23 2.23 2.23 0 2.23 1.98
07-09-18 2.23 2.23 2.19 400 2.23 1.98
07-09-17 2.25 2.25 2.25 200 2.25 2.00
Date Open High Low Vol Cls adjCls
07-09-14 2.20 2.28 2.19 700 2.28 2.02
07-09-13 2.20 2.20 2.20 0 2.20 1.95
07-09-12 2.20 2.21 2.20 1,100 2.20 1.95
07-09-11 2.00 2.00 1.90 6,000 1.95 1.73
07-09-10 2.04 2.36 2.03 5,900 2.36 2.10
07-09-07 2.21 2.21 2.21 200 2.21 1.96
07-09-06 2.36 2.36 2.36 0 2.36 2.10
07-09-05 2.28 2.36 2.08 6,600 2.36 2.10
07-09-04 2.51 2.51 2.51 0 2.51 2.23
Date Open High Low Vol Cls adjCls
07-08-31 2.55 2.60 2.51 3,400 2.51 2.23
07-08-30 2.31 2.31 2.31 0 2.31 2.05
07-08-29 2.31 2.31 2.31 100 2.31 2.05
07-08-28 2.33 2.33 2.33 0 2.33 2.07
07-08-27 2.33 2.33 2.33 0 2.33 2.07
07-08-24 2.33 2.36 2.33 500 2.33 2.07
07-08-23 2.52 2.52 2.52 0 2.52 2.24
07-08-22 2.52 2.52 2.52 0 2.52 2.24
07-08-21 2.52 2.52 2.52 0 2.52 2.24
Date Open High Low Vol Cls adjCls
07-08-20 2.52 2.52 2.52 0 2.52 2.24
07-08-17 2.58 2.58 2.52 500 2.52 2.24
07-08-16 2.34 2.56 2.33 4,400 2.56 2.27
07-08-15 2.57 2.57 2.57 0 2.57 2.28
07-08-14 2.57 2.57 2.57 0 2.57 2.28
07-08-13 2.38 2.57 2.34 3,000 2.57 2.28
07-08-10 2.50 2.50 2.50 0 2.50 2.22
07-08-09 2.50 2.50 2.50 0 2.50 2.22
07-08-08 2.50 2.50 2.50 0 2.50 2.22
Date Open High Low Vol Cls adjCls
07-08-07 2.50 2.61 2.45 4,900 2.50 2.22
07-08-06 2.41 2.41 2.40 200 2.40 2.13
07-08-03 2.53 2.59 2.46 5,500 2.58 2.29
07-08-02 2.60 2.60 2.60 0 2.60 2.31
07-08-01 2.60 2.60 2.60 0 2.60 2.31
07-07-31 2.60 2.60 2.60 2,800 2.60 2.31
07-07-30 2.54 2.54 2.53 3,000 2.53 2.25
07-07-27 2.75 2.75 2.75 0 2.75 2.44
07-07-26 2.53 2.75 2.53 2,500 2.75 2.44
Date Open High Low Vol Cls adjCls
07-07-25 2.75 2.75 2.75 0 2.75 2.44
07-07-24 2.75 2.75 2.75 2,000 2.75 2.44
07-07-23 2.70 2.70 2.70 0 2.70 2.40
07-07-20 2.70 2.70 2.70 4,000 2.70 2.40
07-07-19 2.46 2.75 2.46 9,200 2.70 2.40
07-07-18 2.59 2.59 2.59 300 2.59 2.30
07-07-17 2.55 2.73 2.54 7,500 2.56 2.27
07-07-16 2.43 2.43 2.43 0 2.43 2.15
07-07-13 2.43 2.43 2.43 1,000 2.43 2.15
Date Open High Low Vol Cls adjCls
07-07-12 2.41 2.41 2.41 0 2.41 2.14
07-07-11 2.57 2.57 2.41 2,900 2.41 2.14
07-07-10 2.58 2.58 2.58 500 2.58 2.29
07-07-09 2.68 2.68 2.68 0 2.68 2.38
07-07-06 2.68 2.68 2.68 0 2.68 2.38
07-07-05 2.68 2.68 2.68 0 2.68 2.38
07-07-03 2.68 2.68 2.68 0 2.68 2.38
07-07-02 2.68 2.68 2.68 0 2.68 2.38
07-06-29 2.54 2.68 2.54 6,600 2.68 2.38
Date Open High Low Vol Cls adjCls
07-06-28 2.68 2.68 2.68 0 2.68 2.38
07-06-27 2.46 2.68 2.45 1,600 2.68 2.38
07-06-26 2.68 2.68 2.68 0 2.68 2.38
07-06-25 2.52 2.68 2.52 1,000 2.68 2.38
07-06-22 2.52 2.52 2.52 100 2.52 2.24
07-06-21 2.56 2.68 2.50 7,200 2.68 2.38
07-06-20 2.60 2.60 2.60 0 2.60 2.31
07-06-19 2.60 2.60 2.60 0 2.60 2.31
07-06-18 2.64 2.65 2.60 2,000 2.60 2.31
Date Open High Low Vol Cls adjCls
07-06-15 2.65 2.65 2.65 1,000 2.65 2.35
07-06-14 2.70 2.70 2.70 0 2.70 2.40
07-06-13 2.50 2.70 2.50 10,800 2.70 2.40
07-06-12 2.58 2.58 2.50 5,100 2.50 2.22
07-06-11 2.55 2.57 2.55 300 2.55 2.26
07-06-08 2.52 2.52 2.52 1,600 2.52 2.24
07-06-07 2.51 2.52 2.51 200 2.52 2.24
07-06-06 2.52 2.56 2.52 3,200 2.56 2.27
07-06-05 2.53 2.53 2.52 2,300 2.52 2.24
Date Open High Low Vol Cls adjCls
07-06-04 2.60 2.60 2.60 400 2.60 2.31
07-06-01 2.43 2.77 2.43 9,100 2.70 2.40
07-05-31 2.48 2.48 2.35 1,500 2.37 2.10
07-05-30 2.63 2.63 2.63 100 2.63 2.33
07-05-29 2.57 2.57 2.57 0 2.57 2.28
07-05-25 2.50 2.57 2.50 3,300 2.57 2.28
07-05-24 2.30 2.56 2.28 8,100 2.56 2.27
07-05-23 2.29 2.45 2.29 3,000 2.45 2.18
07-05-22 2.28 2.28 2.28 0 2.28 2.02
Date Open High Low Vol Cls adjCls
07-05-21 2.28 2.28 2.28 0 2.28 2.02
07-05-18 2.31 2.31 2.28 400 2.28 2.02
07-05-17 2.25 2.51 2.25 3,500 2.47 2.19
07-05-16 2.50 2.50 2.50 0 2.50 2.22
07-05-15 2.50 2.50 2.50 0 2.50 2.22
07-05-14 2.25 2.51 2.11 21,900 2.50 2.22
07-05-11 2.25 2.26 2.15 10,500 2.26 2.01
07-05-10 2.25 2.25 2.25 0 2.25 2.00
07-05-09 2.15 2.25 2.14 10,700 2.25 2.00
Date Open High Low Vol Cls adjCls
07-05-08 2.23 2.23 2.23 0 2.23 1.98
07-05-07 2.18 2.23 2.15 6,400 2.23 1.98
07-05-04 2.18 2.18 2.18 600 2.18 1.94
07-05-03 2.22 2.22 2.22 4,600 2.22 1.97
07-05-02 2.24 2.24 2.24 0 2.24 1.99
07-05-01 2.24 2.24 2.24 0 2.24 1.99
07-04-30 2.20 2.24 2.18 3,300 2.24 1.99
07-04-27 2.25 2.25 2.20 6,400 2.20 1.95
07-04-26 2.35 2.35 2.25 200 2.25 2.00
Date Open High Low Vol Cls adjCls
07-04-25 2.35 2.35 2.35 0 2.35 2.09
07-04-24 2.35 2.35 2.35 0 2.35 2.09
07-04-23 2.35 2.35 2.35 500 2.35 2.09
07-04-20 2.41 2.41 2.35 3,300 2.35 2.09
07-04-19 2.35 2.35 2.35 0 2.35 2.09
07-04-18 2.35 2.35 2.35 200 2.35 2.09
07-04-17 2.38 2.40 2.38 800 2.40 2.13
07-04-16 2.39 2.39 2.39 100 2.39 2.12
07-04-13 2.28 2.34 2.28 4,200 2.34 2.08
Date Open High Low Vol Cls adjCls
07-04-12 2.35 2.35 2.35 1,100 2.35 2.09
07-04-11 2.39 2.39 2.39 100 2.39 2.12
07-04-10 2.36 2.36 2.36 0 2.36 2.10
07-04-09 2.31 2.38 2.31 2,300 2.36 2.10
07-04-05 2.28 2.37 2.28 3,200 2.37 2.10
07-04-04 2.33 2.33 2.11 4,200 2.25 2.00
07-04-03 2.50 2.50 2.50 0 2.50 2.22
07-04-02 2.49 2.50 2.49 2,000 2.50 2.22
07-03-30 2.35 2.50 2.35 1,400 2.40 2.13
Date Open High Low Vol Cls adjCls
07-03-29 2.35 2.35 2.34 400 2.34 2.08
07-03-28 2.35 2.35 2.35 0 2.35 2.09
07-03-27 2.33 2.35 2.33 500 2.35 2.09
07-03-26 2.33 2.33 2.33 200 2.33 2.07
07-03-23 2.44 2.44 2.44 0 2.44 2.17
07-03-22 2.44 2.44 2.44 0 2.44 2.17
07-03-21 2.55 2.55 2.44 1,800 2.44 2.17
07-03-20 2.65 2.65 2.65 0 2.65 2.35
07-03-19 2.65 2.65 2.65 0 2.65 2.35
Date Open High Low Vol Cls adjCls
07-03-16 2.65 2.65 2.65 0 2.65 2.35
07-03-15 2.65 2.65 2.65 100 2.65 2.35
07-03-14 2.75 2.75 2.75 0 2.75 2.44
07-03-13 2.75 2.75 2.75 0 2.75 2.44
07-03-12 2.75 2.75 2.75 0 2.75 2.44
07-03-09 2.75 2.75 2.75 700 2.75 2.44
07-03-08 2.80 2.80 2.80 0 2.80 2.49
07-03-07 2.80 2.80 2.80 0 2.80 2.49
07-03-06 2.80 2.80 2.80 0 2.80 2.49
Date Open High Low Vol Cls adjCls
07-03-05 2.58 2.80 2.55 1,400 2.80 2.49
07-03-02 2.84 2.84 2.84 0 2.84 2.52
07-03-01 2.84 2.84 2.84 0 2.84 2.52
07-02-28 2.84 2.84 2.84 500 2.84 2.52
07-02-27 2.82 2.85 2.75 1,800 2.85 2.53
07-02-26 2.89 2.90 2.89 900 2.89 2.57
07-02-23 2.94 2.94 2.73 3,000 2.76 2.45
07-02-22 2.55 2.60 2.55 2,600 2.56 2.27
07-02-21 2.59 2.59 2.55 2,700 2.56 2.27
Date Open High Low Vol Cls adjCls
07-02-20 2.97 2.98 2.52 17,200 2.61 2.32
07-02-16 2.95 2.95 2.95 5,000 2.95 2.62
07-02-15 2.94 2.94 2.94 0 2.94 2.61
07-02-14 2.95 2.95 2.94 5,100 2.94 2.61
07-02-13 2.83 2.85 2.80 2,100 2.80 2.49
07-02-12 2.86 2.86 2.86 100 2.86 2.54
07-02-09 2.95 2.95 2.95 1,000 2.95 2.62
07-02-08 2.87 2.95 2.87 1,900 2.95 2.62
07-02-07 2.95 2.95 2.72 5,600 2.95 2.62
Date Open High Low Vol Cls adjCls
07-02-06 2.75 2.96 2.75 7,000 2.95 2.62
07-02-05 3.00 3.00 3.00 2,500 3.00 2.66
07-02-02 2.89 3.00 2.84 4,600 2.95 2.62
07-02-01 2.95 2.95 2.95 5,100 2.95 2.62
07-01-31 2.95 2.95 2.95 100 2.95 2.62
07-01-30 2.91 2.98 2.91 2,200 2.98 2.65
07-01-29 3.00 3.00 2.53 16,000 2.89 2.57
07-01-26 2.91 3.06 2.91 10,300 3.05 2.71
07-01-25 3.00 3.00 3.00 0 3.00 2.66
Date Open High Low Vol Cls adjCls
07-01-24 2.99 3.00 2.99 2,700 3.00 2.66
07-01-23 2.94 2.94 2.94 0 2.94 2.61
07-01-22 2.94 2.94 2.94 300 2.94 2.61
07-01-19 3.00 3.00 3.00 0 3.00 2.66
07-01-18 2.91 3.00 2.91 4,200 3.00 2.66
07-01-17 3.00 3.00 3.00 2,000 3.00 2.66
07-01-16 3.01 3.01 3.01 0 3.01 2.67
07-01-12 2.99 3.01 2.99 5,000 3.01 2.67
07-01-11 3.00 3.00 3.00 3,500 3.00 2.66
Date Open High Low Vol Cls adjCls
07-01-10 2.92 2.92 2.92 200 2.92 2.59
07-01-09 3.01 3.01 2.92 2,400 3.01 2.67
07-01-08 2.95 3.01 2.95 8,000 3.01 2.67
07-01-05 3.00 3.05 3.00 6,900 3.02 2.68
07-01-04 2.92 3.01 2.92 3,900 3.01 2.67
07-01-03 3.00 3.04 2.94 5,600 3.04 2.70
06-12-29 3.03 3.06 3.03 200 3.06 2.72
06-12-28 3.01 3.06 3.01 3,200 3.06 2.72
06-12-27 3.00 3.05 3.00 11,200 3.05 2.71
Date Open High Low Vol Cls adjCls
06-12-26 3.01 3.06 3.00 1,300 3.00 2.66
06-12-22 3.20 3.20 3.03 10,000 3.14 2.79
06-12-21 3.17 3.18 3.04 7,200 3.18 2.82
06-12-20 3.10 3.24 3.10 10,900 3.17 2.81
06-12-19 3.03 3.03 3.03 100 3.03 2.69
06-12-18 2.90 3.18 2.88 5,600 3.03 2.69
06-12-15 3.02 3.02 3.02 2,000 3.02 2.68
06-12-14 3.01 3.02 3.01 6,100 3.02 2.68
06-12-13 3.00 3.00 3.00 0 3.00 2.66
Date Open High Low Vol Cls adjCls
06-12-12 3.01 3.01 3.00 200 3.00 2.66
06-12-11 2.84 3.00 2.81 15,800 3.00 2.66
06-12-08 2.80 2.84 2.66 9,300 2.84 2.52
06-12-07 2.83 2.83 2.67 1,400 2.69 2.39
06-12-06 2.57 2.72 2.54 2,800 2.54 2.26
06-12-05 2.50 2.51 2.46 5,800 2.49 2.21
06-12-04 2.49 2.63 2.49 5,400 2.63 2.33
06-12-01 2.45 2.66 2.24 12,600 2.58 2.29
06-11-30 2.21 2.48 2.21 900 2.48 2.20
Date Open High Low Vol Cls adjCls
06-11-29 2.10 2.34 1.98 8,900 2.21 1.96
06-11-28 1.97 2.05 1.97 6,700 2.03 1.80
06-11-27 2.19 2.19 2.19 0 2.19 1.94
06-11-24 2.19 2.19 2.19 100 2.19 1.94
06-11-22 2.26 2.26 2.26 0 2.26 2.01
06-11-21 2.26 2.26 2.26 900 2.26 2.01
06-11-20 2.30 2.30 2.03 3,300 2.26 2.01
06-11-17 2.35 2.35 2.35 3,100 2.35 2.09
06-11-16 2.50 2.51 2.35 3,600 2.35 2.09
Date Open High Low Vol Cls adjCls
06-11-15 2.81 2.81 2.39 10,000 2.39 2.12
06-11-14 2.76 2.76 2.50 17,200 2.70 2.40
06-11-13 2.50 2.82 2.50 22,000 2.82 2.50
06-11-10 2.50 2.60 2.50 8,100 2.50 2.22
06-11-09 2.25 2.51 2.24 30,800 2.48 2.20
06-11-08 2.06 2.35 1.99 12,100 2.35 2.09
06-11-07 1.89 2.11 1.89 11,000 2.10 1.86
06-11-06 1.58 1.89 1.58 14,300 1.89 1.68
06-11-03 1.46 1.59 1.46 70,300 1.58 1.40
Date Open High Low Vol Cls adjCls
06-11-02 1.44 1.54 1.15 81,100 1.47 1.31
06-11-01 1.68 3.99 0.96 94,800 1.42 1.26
06-10-31 1.68 1.68 1.68 0 1.68 1.49
06-10-30 1.68 1.68 1.68 0 1.68 1.49
06-10-27 1.68 1.68 1.68 0 1.68 1.49
06-10-26 1.77 1.77 1.61 7,900 1.68 1.49
06-10-25 1.75 1.85 1.75 500 1.85 1.64
06-10-24 1.76 1.76 1.76 0 1.76 1.56
06-10-23 1.76 1.90 1.76 4,200 1.76 1.56
Date Open High Low Vol Cls adjCls
06-10-20 1.78 1.78 1.76 900 1.76 1.56
06-10-19 1.79 1.79 1.78 2,400 1.78 1.58
06-10-18 1.79 1.84 1.79 2,300 1.84 1.63
06-10-17 1.85 1.85 1.85 0 1.85 1.64
06-10-16 1.85 1.85 1.85 0 1.85 1.64
06-10-13 1.86 1.88 1.85 4,700 1.85 1.64
06-10-12 1.89 1.90 1.89 500 1.90 1.68
06-10-11 1.85 1.85 1.85 0 1.85 1.64
06-10-10 1.98 1.98 1.85 1,000 1.85 1.64
Date Open High Low Vol Cls adjCls
06-10-09 2.05 2.07 2.04 3,900 2.07 1.84
06-10-06 1.77 1.77 1.77 0 1.77 1.57
06-10-05 1.77 1.77 1.77 400 1.77 1.57
06-10-04 1.78 1.79 1.77 900 1.79 1.58
06-10-03 1.86 1.91 1.86 1,700 1.88 1.67
06-10-02 1.77 1.77 1.77 600 1.77 1.57
06-09-29 2.00 2.00 1.77 1,000 1.95 1.73
06-09-28 2.19 2.19 1.66 16,100 1.77 1.57
06-09-27 2.02 2.02 1.50 19,400 1.52 1.35
Date Open High Low Vol Cls adjCls
06-09-26 2.00 2.00 2.00 0 2.00 1.78
06-09-25 2.00 2.02 2.00 3,800 2.00 1.78
06-09-22 2.28 2.28 2.28 0 2.28 2.02
06-09-21 2.28 2.28 2.28 0 2.28 2.02
06-09-20 2.28 2.28 2.28 500 2.28 2.02
06-09-19 2.29 2.29 2.29 0 2.29 2.03
06-09-18 2.05 2.43 2.05 2,700 2.29 2.03
06-09-15 2.25 2.25 2.25 0 2.25 2.00
06-09-14 2.25 2.25 2.25 0 2.25 2.00
Date Open High Low Vol Cls adjCls
06-09-13 2.25 2.25 2.25 0 2.25 2.00
06-09-12 2.25 2.25 2.25 5,200 2.25 2.00
06-09-11 2.22 2.22 2.22 0 2.22 1.97
06-09-08 2.00 2.22 2.00 300 2.22 1.97
06-09-07 2.14 2.14 2.14 1,300 2.14 1.90
06-09-06 2.27 2.27 2.27 0 2.27 2.02
06-09-05 2.26 2.28 2.26 4,800 2.27 2.02
06-09-01 2.25 2.25 2.25 0 2.25 2.00
06-08-31 2.25 2.25 2.25 800 2.25 2.00
Date Open High Low Vol Cls adjCls
06-08-30 2.33 2.33 2.33 0 2.33 2.07
06-08-29 2.33 2.33 2.33 100 2.33 2.07
06-08-28 2.33 2.33 2.33 0 2.33 2.07
06-08-25 2.33 2.33 2.33 2,700 2.33 2.07
06-08-24 2.33 2.36 2.33 4,700 2.35 2.09
06-08-23 2.33 2.33 2.33 0 2.33 2.07
06-08-22 2.33 2.33 2.33 200 2.33 2.07
06-08-21 2.33 2.33 2.33 0 2.33 2.07
06-08-18 2.35 2.35 2.33 1,100 2.33 2.07
Date Open High Low Vol Cls adjCls
06-08-17 2.35 2.35 2.35 2,000 2.35 2.09
06-08-16 2.47 2.47 2.35 4,000 2.44 2.17
06-08-15 2.35 2.41 2.35 1,000 2.41 2.14
06-08-14 2.35 2.35 2.35 800 2.35 2.09
06-08-11 2.35 2.35 2.35 0 2.35 2.09
06-08-10 2.15 2.35 2.15 10,100 2.35 2.09
06-08-09 2.04 2.14 2.04 800 2.14 1.90
06-08-08 1.90 2.05 1.90 9,200 2.05 1.82
06-08-07 2.00 2.00 2.00 0 2.00 1.78
Date Open High Low Vol Cls adjCls
06-08-04 1.85 2.00 1.85 800 2.00 1.78
06-08-03 1.85 1.92 1.85 5,000 1.85 1.64
06-08-02 1.88 1.88 1.88 0 1.88 1.67
06-08-01 1.88 1.88 1.88 100 1.88 1.67
06-07-31 1.91 1.91 1.91 300 1.91 1.70
06-07-28 2.06 2.06 2.06 600 2.06 1.83
06-07-27 2.15 2.15 2.10 2,100 2.10 1.86
06-07-26 2.10 2.17 1.79 10,000 2.11 1.87
06-07-25 1.77 1.77 1.41 5,700 1.77 1.57
Date Open High Low Vol Cls adjCls
06-07-24 1.98 1.98 1.78 900 1.78 1.58
06-07-21 1.86 1.99 1.86 600 1.93 1.71
06-07-20 2.02 2.02 2.02 600 2.02 1.79
06-07-19 2.26 2.26 1.84 6,300 1.87 1.66
06-07-18 1.89 1.89 1.85 700 1.85 1.64
06-07-17 2.26 2.26 1.73 800 1.88 1.67
06-07-14 2.28 2.28 1.85 3,600 1.94 1.72
06-07-13 1.87 1.87 1.87 0 1.87 1.66
06-07-12 1.87 1.87 1.87 0 1.87 1.66
Date Open High Low Vol Cls adjCls
06-07-11 1.80 1.95 1.80 5,700 1.87 1.66
06-07-10 2.00 2.02 1.80 15,100 1.80 1.60
06-07-07 1.95 1.95 1.95 0 1.95 1.73
06-07-06 1.90 1.95 1.90 6,300 1.95 1.73
06-07-05 2.06 2.06 1.90 7,200 1.99 1.77
06-07-03 2.07 2.07 2.07 0 2.07 1.84
06-06-30 2.07 2.07 2.07 300 2.07 1.84
06-06-29 2.10 2.10 2.06 3,100 2.06 1.83
06-06-28 2.10 2.10 2.10 0 2.10 1.86
Date Open High Low Vol Cls adjCls
06-06-27 2.10 2.10 2.10 0 2.10 1.86
06-06-26 2.10 2.10 2.09 1,000 2.10 1.86
06-06-23 2.20 2.20 2.20 500 2.20 1.95
06-06-22 2.18 2.18 2.18 0 2.18 1.93
06-06-21 2.17 2.18 2.17 600 2.18 1.93
06-06-20 2.08 2.08 2.08 0 2.08 1.85
06-06-19 2.08 2.28 2.08 6,000 2.08 1.85
06-06-16 2.11 2.16 2.11 3,300 2.16 1.92
06-06-15 2.11 2.11 2.11 200 2.11 1.87
Date Open High Low Vol Cls adjCls
06-06-14 2.10 2.10 2.10 200 2.10 1.87
06-06-13 2.07 2.07 2.07 0 2.07 1.84
06-06-12 2.07 2.07 2.07 300 2.07 1.84
06-06-09 2.04 2.12 2.02 1,100 2.12 1.88
06-06-08 2.21 2.21 2.21 0 2.21 1.96
06-06-07 2.21 2.21 2.21 0 2.21 1.96
06-06-06 2.21 2.21 2.21 7,100 2.21 1.96
06-06-05 2.34 2.34 2.24 11,300 2.24 1.99
06-06-02 2.24 2.24 2.24 2,700 2.24 1.99
Date Open High Low Vol Cls adjCls
06-06-01 2.20 2.20 2.20 1,000 2.20 1.95
06-05-31 2.39 2.39 2.14 1,400 2.14 1.90
06-05-30 2.11 2.46 2.01 12,400 2.39 2.12
06-05-26 2.29 2.29 2.29 0 2.29 2.03
06-05-25 2.01 2.29 1.99 5,300 2.29 2.03
06-05-24 2.05 2.05 1.90 3,600 1.99 1.77
06-05-23 2.16 2.24 2.14 5,900 2.14 1.90
06-05-22 2.31 2.31 1.97 4,200 2.24 1.99
06-05-19 2.08 2.47 2.08 2,100 2.25 2.00
Date Open High Low Vol Cls adjCls
06-05-18 2.00 2.00 1.98 400 1.98 1.76
06-05-17 2.02 2.02 1.94 13,300 1.95 1.73
06-05-16 1.86 2.03 1.86 900 2.03 1.80
06-05-15 2.40 2.40 2.22 3,600 2.22 1.97
06-05-12 2.47 2.47 2.44 1,300 2.44 2.17
06-05-11 2.44 2.44 2.44 1,400 2.44 2.17
06-05-10 2.45 2.45 2.45 0 2.45 2.17
06-05-09 2.45 2.45 2.45 0 2.45 2.17
06-05-08 2.45 2.45 2.45 0 2.45 2.17
Date Open High Low Vol Cls adjCls
06-05-05 2.45 2.45 2.45 0 2.45 2.17
06-05-04 2.45 2.45 2.45 0 2.45 2.17
06-05-03 2.45 2.45 2.45 0 2.45 2.17
06-05-02 2.45 2.45 2.45 400 2.45 2.17
06-05-01 2.60 2.60 2.55 1,000 2.55 2.26
06-04-28 2.43 2.43 2.43 0 2.43 2.16
06-04-27 2.43 2.43 2.43 0 2.43 2.16
06-04-26 2.43 2.43 2.43 2,400 2.43 2.16
06-04-25 2.71 2.71 2.44 8,300 2.53 2.25
Date Open High Low Vol Cls adjCls
06-04-24 2.46 2.59 2.46 7,400 2.52 2.24
06-04-21 2.61 2.71 2.60 8,700 2.68 2.38
06-04-20 2.63 2.63 2.63 0 2.63 2.33
06-04-19 2.80 2.80 2.63 2,400 2.63 2.33
06-04-18 2.80 2.80 2.80 0 2.80 2.49
06-04-17 2.80 2.80 2.80 0 2.80 2.49
06-04-13 2.80 2.80 2.80 0 2.80 2.49
06-04-12 2.76 2.80 2.76 900 2.80 2.49
06-04-11 2.85 2.85 2.83 2,300 2.83 2.51
Date Open High Low Vol Cls adjCls
06-04-10 2.85 2.85 2.85 1,200 2.85 2.53
06-04-07 2.85 2.85 2.82 1,000 2.85 2.53
06-04-06 2.79 2.79 2.79 2,000 2.79 2.48
06-04-05 2.80 2.80 2.79 3,700 2.79 2.48
06-04-04 2.96 2.96 2.65 4,100 2.83 2.51
06-04-03 2.89 3.22 2.88 2,600 3.01 2.67
06-03-31 2.77 2.85 2.75 3,500 2.75 2.44
06-03-30 3.04 3.04 2.54 7,400 2.78 2.47
06-03-29 3.35 3.36 3.04 5,500 3.13 2.78
Date Open High Low Vol Cls adjCls
06-03-28 3.35 3.35 3.35 0 3.35 2.97
06-03-27 3.35 3.35 3.35 6,000 3.35 2.97
06-03-24 3.30 3.32 3.30 3,400 3.32 2.95
06-03-23 3.29 3.29 3.29 0 3.29 2.92
06-03-22 3.11 3.29 3.11 1,600 3.29 2.92
06-03-21 3.22 3.32 3.22 4,000 3.22 2.86
06-03-20 3.24 3.24 3.24 0 3.24 2.88
06-03-17 3.21 3.24 3.21 1,100 3.24 2.88
06-03-16 3.10 3.18 3.10 8,900 3.15 2.80
Date Open High Low Vol Cls adjCls
06-03-15 3.24 3.24 3.24 0 3.24 2.88
06-03-14 3.21 3.24 3.21 3,900 3.24 2.88
06-03-13 3.20 3.20 3.20 0 3.20 2.84
06-03-10 3.03 3.24 3.03 3,900 3.20 2.84
06-03-09 3.00 3.00 3.00 0 3.00 2.66
06-03-08 3.00 3.00 3.00 500 3.00 2.66
06-03-07 3.23 3.23 3.23 0 3.23 2.87
06-03-06 3.23 3.23 3.23 200 3.23 2.87
06-03-03 3.06 3.23 3.02 4,200 3.20 2.84
Date Open High Low Vol Cls adjCls
06-03-02 3.09 3.24 3.05 7,400 3.18 2.82
06-03-01 3.00 3.25 2.99 28,200 3.23 2.87
06-02-28 3.00 3.00 3.00 2,200 3.00 2.66
06-02-27 2.80 3.14 2.57 14,500 3.01 2.67
06-02-24 2.80 2.80 2.80 900 2.80 2.49
06-02-23 2.82 2.86 2.79 4,000 2.79 2.48
06-02-22 3.00 3.00 2.81 5,400 2.82 2.50
06-02-21 3.14 3.14 2.82 11,300 3.00 2.66
06-02-17 2.84 3.08 2.84 7,100 3.01 2.67
Date Open High Low Vol Cls adjCls
06-02-16 2.86 2.86 2.84 200 2.84 2.52
06-02-15 2.57 2.74 2.57 1,000 2.74 2.43
06-02-14 2.82 2.82 2.82 0 2.82 2.50
06-02-13 2.82 2.82 2.82 0 2.82 2.50
06-02-10 2.82 2.82 2.82 0 2.82 2.50
06-02-09 2.82 2.82 2.56 2,900 2.82 2.50
06-02-08 2.87 2.95 2.85 2,400 2.95 2.62
06-02-07 2.57 3.08 2.57 4,700 2.90 2.57
06-02-06 2.85 2.85 2.85 1,000 2.85 2.53
Date Open High Low Vol Cls adjCls
06-02-03 2.85 2.85 2.85 1,000 2.85 2.53
06-02-02 2.65 2.85 2.65 10,100 2.85 2.53
06-02-01 2.65 2.65 2.54 1,100 2.54 2.26
06-01-31 2.60 2.60 2.54 4,400 2.54 2.26
06-01-30 2.65 2.65 2.65 0 2.65 2.35
06-01-27 2.68 2.68 2.65 1,200 2.65 2.35
06-01-26 2.60 2.85 2.57 7,800 2.69 2.39
06-01-25 2.60 2.60 2.60 800 2.60 2.31
06-01-24 2.56 2.56 2.56 0 2.56 2.27
Date Open High Low Vol Cls adjCls
06-01-23 2.56 2.56 2.56 0 2.56 2.27
06-01-20 2.56 2.56 2.56 0 2.56 2.27
06-01-19 2.57 2.59 2.56 700 2.56 2.27
06-01-18 2.58 2.58 2.58 500 2.58 2.29
06-01-17 2.55 2.55 2.55 200 2.55 2.26
06-01-13 2.71 2.71 2.71 1,100 2.71 2.41
06-01-12 2.74 2.74 2.74 0 2.74 2.43
06-01-11 2.74 2.74 2.74 0 2.74 2.43
06-01-10 2.51 2.75 2.47 10,200 2.74 2.43
Date Open High Low Vol Cls adjCls
06-01-09 2.72 2.79 2.72 500 2.79 2.48
06-01-06 2.71 2.71 2.71 0 2.71 2.41
06-01-05 2.82 2.82 2.71 4,000 2.71 2.41
06-01-04 3.08 3.08 2.93 3,000 2.95 2.62
06-01-03 2.60 2.89 2.60 3,200 2.89 2.57
05-12-30 3.03 3.04 2.58 1,700 2.58 2.29
05-12-29 2.84 2.84 2.84 0 2.84 2.52
05-12-28 2.84 2.84 2.84 0 2.84 2.52
05-12-27 2.87 2.87 2.84 600 2.84 2.52
Date Open High Low Vol Cls adjCls
05-12-23 3.08 3.08 2.92 1,200 2.92 2.59
05-12-22 2.78 3.08 2.78 5,600 2.80 2.49
05-12-21 2.71 2.80 2.64 1,300 2.64 2.34
05-12-20 2.78 2.78 2.78 0 2.78 2.47
05-12-19 2.79 2.79 2.78 3,800 2.78 2.47
05-12-16 2.86 2.86 2.76 3,100 2.76 2.45
05-12-15 2.86 2.86 2.86 2,300 2.86 2.54
05-12-14 2.86 2.90 2.86 1,400 2.90 2.57
05-12-13 2.86 2.86 2.86 800 2.86 2.54
Date Open High Low Vol Cls adjCls
05-12-12 2.65 2.91 2.65 1,400 2.84 2.52
05-12-09 2.93 2.93 2.84 1,700 2.86 2.54
05-12-08 2.91 2.91 2.91 0 2.91 2.58
05-12-07 2.93 3.28 2.91 2,500 2.91 2.58
05-12-06 2.91 2.91 2.91 0 2.91 2.58
05-12-05 3.12 3.15 2.91 4,700 2.91 2.58
05-12-02 3.18 3.18 3.18 0 3.18 2.82
05-12-01 3.36 3.50 3.18 6,600 3.18 2.82
05-11-30 3.00 3.48 3.00 18,100 3.11 2.76
Date Open High Low Vol Cls adjCls
05-11-29 2.95 2.95 2.95 600 2.95 2.62
05-11-28 2.95 2.95 2.90 2,200 2.91 2.58
05-11-25 3.00 3.00 2.90 3,200 2.94 2.61
05-11-23 2.67 2.90 2.66 1,700 2.90 2.57
05-11-22 2.88 2.88 2.58 11,500 2.58 2.29
05-11-21 2.88 2.88 2.88 800 2.88 2.56
05-11-18 2.97 2.97 2.89 800 2.89 2.57
05-11-17 2.76 2.76 2.75 900 2.75 2.44
05-11-16 3.06 3.07 2.91 2,500 2.91 2.58
Date Open High Low Vol Cls adjCls
05-11-15 3.05 3.05 2.92 3,500 2.92 2.59
05-11-14 3.13 3.13 3.10 2,200 3.10 2.75
05-11-11 3.15 3.15 3.14 800 3.14 2.79
05-11-10 3.35 3.38 3.15 11,500 3.20 2.84
05-11-09 3.10 3.20 3.10 1,100 3.20 2.84
05-11-08 3.07 3.07 3.07 0 3.07 2.73
05-11-07 3.09 3.09 3.07 300 3.07 2.73
05-11-04 3.12 3.12 3.12 1,300 3.12 2.77
05-11-03 3.12 3.12 3.12 0 3.12 2.77
Date Open High Low Vol Cls adjCls
05-11-02 3.12 3.12 3.12 0 3.12 2.77
05-11-01 3.12 3.12 3.12 0 3.12 2.77
05-10-31 3.21 3.21 3.01 12,000 3.12 2.77
05-10-28 3.12 3.12 3.12 3,200 3.12 2.77
05-10-27 3.12 3.12 3.12 2,500 3.12 2.77
05-10-26 3.12 3.12 3.12 0 3.12 2.77
05-10-25 3.12 3.12 3.12 0 3.12 2.77
05-10-24 3.12 3.12 3.12 0 3.12 2.77
05-10-21 3.16 3.16 3.12 2,400 3.12 2.77
Date Open High Low Vol Cls adjCls
05-10-20 3.20 3.20 3.20 0 3.20 2.84
05-10-19 3.20 3.20 3.20 0 3.20 2.84
05-10-18 3.20 3.20 3.20 0 3.20 2.84
05-10-17 3.20 3.20 3.20 3,200 3.20 2.84
05-10-14 3.12 3.12 3.12 0 3.12 2.77
05-10-13 3.12 3.13 3.12 2,000 3.12 2.77
05-10-12 3.35 3.35 3.35 2,200 3.35 2.97
05-10-11 3.10 3.10 3.10 0 3.10 2.75
05-10-10 3.10 3.10 3.10 0 3.10 2.75
Date Open High Low Vol Cls adjCls
05-10-07 3.10 3.10 3.10 0 3.10 2.75
05-10-06 3.10 3.10 3.10 0 3.10 2.75
05-10-05 3.10 3.10 3.10 0 3.10 2.75
05-10-04 3.10 3.10 3.10 0 3.10 2.75
05-10-03 3.10 3.10 3.10 0 3.10 2.75
05-09-30 3.10 3.10 3.10 0 3.10 2.75
05-09-29 3.10 3.11 3.10 3,900 3.10 2.75
05-09-28 3.38 3.38 3.09 1,500 3.09 2.74
05-09-27 3.20 3.21 3.19 800 3.19 2.83
Date Open High Low Vol Cls adjCls
05-09-26 3.13 3.17 3.05 11,800 3.09 2.74
05-09-23 3.38 3.38 3.38 0 3.38 3.00
05-09-22 3.38 3.38 3.38 100 3.38 3.00
05-09-21 4.75 4.75 3.36 2,300 3.38 3.00
05-09-20 3.33 3.36 3.33 1,100 3.36 2.98
05-09-19 3.04 3.04 3.04 0 3.04 2.70
05-09-16 3.04 3.04 3.04 1,700 3.04 2.70
05-09-15 3.06 3.07 3.02 9,800 3.02 2.68
05-09-14 3.15 3.16 3.06 4,500 3.06 2.72
Date Open High Low Vol Cls adjCls
05-09-13 3.20 3.31 3.20 14,300 3.20 2.84
05-09-12 3.35 3.35 3.35 400 3.35 2.97
05-09-09 3.40 3.40 3.40 0 3.40 3.01
05-09-08 3.40 3.40 3.40 400 3.40 3.01
05-09-07 3.50 3.50 3.50 300 3.50 3.11
05-09-06 3.50 3.50 3.50 200 3.50 3.11
05-09-02 3.62 3.62 3.62 0 3.62 3.21
05-09-01 3.62 3.62 3.62 0 3.62 3.21
05-08-31 3.62 3.62 3.62 200 3.62 3.21
Date Open High Low Vol Cls adjCls
05-08-30 3.50 3.50 3.50 0 3.50 3.11
05-08-29 3.50 3.50 3.50 0 3.50 3.11
05-08-26 3.50 3.50 3.50 2,100 3.50 3.11
05-08-25 3.38 3.50 3.37 800 3.50 3.11
05-08-24 3.20 3.20 3.15 5,600 3.20 2.84
05-08-23 3.26 3.26 3.26 0 3.26 2.89
05-08-22 3.26 3.26 3.26 0 3.26 2.89
05-08-19 3.26 3.26 3.26 0 3.26 2.89
05-08-18 3.26 3.26 3.26 100 3.26 2.89
Date Open High Low Vol Cls adjCls
05-08-17 3.28 3.35 3.25 7,800 3.25 2.89
05-08-16 3.41 3.75 3.41 1,700 3.44 3.05
05-08-15 3.39 3.39 3.39 0 3.39 3.01
05-08-12 3.39 3.39 3.39 0 3.39 3.01
05-08-11 3.37 3.39 3.37 1,200 3.39 3.01
05-08-10 3.45 3.45 3.45 0 3.45 3.06
05-08-09 3.45 3.45 3.45 0 3.45 3.06
05-08-08 3.45 3.48 3.31 16,400 3.45 3.06
05-08-05 3.40 3.40 3.33 7,400 3.33 2.96
Date Open High Low Vol Cls adjCls
05-08-04 3.50 3.50 3.45 3,500 3.45 3.06
05-08-03 3.51 3.55 3.45 1,100 3.55 3.15
05-08-02 3.75 3.75 3.75 1,000 3.75 3.33
05-08-01 3.35 3.55 3.35 800 3.55 3.15
05-07-29 3.51 3.51 3.49 5,300 3.51 3.12
05-07-28 3.51 3.51 3.51 0 3.51 3.12
05-07-27 3.51 3.51 3.51 200 3.51 3.12
05-07-26 3.51 3.51 3.51 0 3.51 3.12
05-07-25 3.50 3.83 3.50 4,400 3.51 3.12
Date Open High Low Vol Cls adjCls
05-07-22 3.50 3.50 3.44 2,500 3.44 3.05
05-07-21 3.50 3.50 3.44 1,300 3.44 3.05
05-07-20 3.44 3.71 3.44 3,700 3.60 3.20
05-07-19 3.44 3.44 3.44 200 3.44 3.06
05-07-18 3.60 3.60 3.14 900 3.44 3.05
05-07-15 3.48 3.50 3.41 6,800 3.50 3.11
05-07-14 3.65 3.66 3.51 5,600 3.56 3.16
05-07-13 3.31 4.18 3.23 8,900 4.10 3.64
05-07-12 3.30 3.30 3.30 0 3.30 2.93
Date Open High Low Vol Cls adjCls
05-07-11 3.30 3.30 3.30 0 3.30 2.93
05-07-08 3.37 3.37 3.30 500 3.30 2.93
05-07-07 3.81 3.90 3.25 1,100 3.47 3.08
05-07-06 3.18 3.60 3.18 2,000 3.60 3.20
05-07-05 3.25 3.25 3.25 200 3.25 2.89
05-07-01 3.56 3.56 3.56 0 3.56 3.16
05-06-30 3.37 3.75 3.37 800 3.56 3.16
05-06-29 3.80 3.80 3.00 1,500 3.75 3.33
05-06-28 3.80 3.80 3.80 1,100 3.80 3.37
Date Open High Low Vol Cls adjCls
05-06-27 3.76 3.80 3.55 25,000 3.75 3.33
05-06-24 3.85 3.85 3.85 0 3.85 3.42
05-06-23 4.36 4.36 3.78 11,600 3.85 3.42
05-06-22 4.28 4.34 4.04 3,300 4.34 3.85
05-06-21 4.15 4.60 3.75 10,700 4.60 4.08
05-06-20 4.09 4.10 4.09 400 4.10 3.64
05-06-17 4.15 4.15 4.15 1,000 4.15 3.68
05-06-16 4.10 4.15 4.08 500 4.15 3.68
05-06-15 3.99 4.35 3.99 2,800 4.35 3.86
Date Open High Low Vol Cls adjCls
05-06-14 4.10 4.10 4.10 1,000 4.10 3.64
05-06-13 4.12 4.20 4.12 2,500 4.20 3.73
05-06-10 4.10 4.10 4.10 5,100 4.10 3.64
05-06-09 4.25 4.25 4.25 0 4.25 3.77
05-06-08 4.35 4.35 4.25 800 4.25 3.77
05-06-07 4.15 4.15 4.10 2,400 4.10 3.64
05-06-06 4.04 4.20 3.99 2,500 4.20 3.73
05-06-03 4.25 4.25 4.25 0 4.25 3.77
05-06-02 4.00 4.32 3.97 6,000 4.25 3.77
Date Open High Low Vol Cls adjCls
05-06-01 4.95 4.95 4.00 33,500 4.30 3.82
05-05-31 5.03 5.03 5.02 3,500 5.02 4.46
05-05-27 5.25 5.25 5.02 4,300 5.03 4.47
05-05-26 5.19 5.19 5.19 200 5.19 4.60
05-05-25 5.10 5.10 5.10 1,100 5.10 4.53
05-05-24 5.10 5.10 5.10 0 5.10 4.53
05-05-23 5.10 5.10 5.10 400 5.10 4.53
05-05-20 5.28 5.28 5.28 0 5.28 4.69
05-05-19 5.28 5.28 5.28 200 5.28 4.69
Date Open High Low Vol Cls adjCls
05-05-18 5.99 5.99 5.99 0 5.99 5.32
05-05-17 5.99 5.99 5.99 0 5.99 5.32
05-05-16 5.99 5.99 5.99 0 5.99 5.32
05-05-13 5.99 5.99 5.99 6,800 5.99 5.32
05-05-12 5.30 5.30 5.30 500 5.30 4.71
05-05-11 5.50 5.50 5.50 0 5.50 4.88
05-05-10 5.50 5.50 5.50 0 5.50 4.88
05-05-09 5.68 5.68 5.50 600 5.50 4.88
05-05-06 5.10 5.10 5.10 200 5.10 4.53
Date Open High Low Vol Cls adjCls
05-05-05 5.10 5.10 5.10 0 5.10 4.53
05-05-04 5.11 5.11 5.10 400 5.10 4.53
05-05-03 5.11 5.11 5.11 0 5.11 4.54
05-05-02 5.11 5.11 5.11 1,000 5.11 4.54
05-04-29 6.32 6.32 5.11 2,500 5.70 5.06
05-04-28 6.35 6.35 6.25 600 6.25 5.55
05-04-27 5.08 5.08 5.08 300 5.08 4.51
05-04-26 6.33 6.33 6.33 0 6.33 5.62
05-04-25 6.33 6.33 6.33 0 6.33 5.62
Date Open High Low Vol Cls adjCls
05-04-22 6.11 6.34 6.09 1,200 6.33 5.62
05-04-21 5.04 5.04 5.04 0 5.04 4.47
05-04-20 5.04 5.04 5.04 0 5.04 4.47
05-04-19 6.22 6.22 5.04 600 5.04 4.47
05-04-18 5.25 5.50 5.25 700 5.50 4.88
05-04-15 5.03 5.03 5.03 0 5.03 4.47
05-04-14 5.03 5.03 5.03 1,000 5.03 4.47
05-04-13 5.03 5.03 5.03 0 5.03 4.47
05-04-12 5.05 5.05 5.03 8,400 5.03 4.47
Date Open High Low Vol Cls adjCls
05-04-11 5.60 5.60 5.25 400 5.25 4.66
05-04-08 5.45 5.45 5.05 1,300 5.05 4.48
05-04-07 5.20 5.63 5.20 4,900 5.63 5.00
05-04-06 5.18 5.18 5.05 2,600 5.05 4.48
05-04-05 5.10 5.10 5.10 0 5.10 4.53
05-04-04 5.20 5.25 5.10 5,300 5.10 4.53
05-04-01 5.47 5.47 5.25 500 5.25 4.66
05-03-31 5.90 5.90 5.00 41,600 5.59 4.96
05-03-30 5.70 5.95 4.95 8,700 5.95 5.28
Date Open High Low Vol Cls adjCls
05-03-29 6.00 6.04 5.30 7,600 5.56 4.94
05-03-28 6.30 6.31 5.56 8,000 5.86 5.20
05-03-24 6.59 6.59 6.23 2,400 6.40 5.68
05-03-23 6.65 6.69 6.03 600 6.03 5.35
05-03-22 6.75 6.75 6.75 0 6.75 5.99
05-03-21 6.69 6.75 6.55 8,700 6.75 5.99
05-03-18 6.80 6.80 6.80 0 6.80 6.04
05-03-17 6.65 6.80 6.65 800 6.80 6.04
05-03-16 6.70 6.88 6.65 2,800 6.88 6.11
Date Open High Low Vol Cls adjCls
05-03-15 6.68 6.68 6.68 0 6.68 5.93
05-03-14 6.68 6.68 6.68 0 6.68 5.93
05-03-11 6.68 6.68 6.68 100 6.68 5.93
05-03-10 6.68 6.68 6.68 0 6.68 5.93
05-03-09 6.68 6.68 6.68 100 6.68 5.93
05-03-08 6.75 6.75 6.75 1,000 6.75 5.99
05-03-07 6.71 6.71 6.71 0 6.71 5.96
05-03-04 6.71 6.71 6.71 0 6.71 5.96
05-03-03 6.66 6.90 6.65 900 6.71 5.96
Date Open High Low Vol Cls adjCls
05-03-02 7.10 7.10 7.10 0 7.10 6.30
05-03-01 7.10 7.10 7.10 0 7.10 6.30
05-02-28 6.74 7.10 6.73 1,000 7.10 6.30
05-02-25 6.70 6.70 6.70 0 6.70 5.95
05-02-24 6.80 6.80 6.70 500 6.70 5.95
05-02-23 7.00 7.00 7.00 0 7.00 6.21
05-02-22 6.93 7.00 6.80 3,900 7.00 6.21
05-02-18 7.09 7.09 6.90 8,600 7.00 6.21
05-02-17 7.06 7.06 7.05 1,000 7.05 6.26
Date Open High Low Vol Cls adjCls
05-02-16 7.16 7.16 7.05 2,000 7.05 6.26
05-02-15 7.05 7.05 7.05 1,000 7.05 6.26
05-02-14 7.10 7.11 7.05 1,700 7.05 6.26
05-02-11 7.05 7.05 7.05 2,300 7.05 6.26
05-02-10 7.24 7.24 7.05 1,800 7.11 6.31
05-02-09 7.25 7.25 7.05 1,600 7.05 6.26
05-02-08 7.18 7.18 7.05 4,800 7.05 6.26
05-02-07 7.20 7.20 7.20 0 7.20 6.39
05-02-04 7.21 7.21 7.20 200 7.20 6.39
Date Open High Low Vol Cls adjCls
05-02-03 7.55 7.55 7.55 0 7.55 6.70
05-02-02 7.55 7.55 7.55 0 7.55 6.70
05-02-01 7.55 7.55 7.55 0 7.55 6.70
05-01-31 7.38 7.55 7.38 1,000 7.55 6.70
05-01-28 7.44 7.75 7.44 4,200 7.75 6.88
05-01-27 7.10 7.10 7.10 0 7.10 6.30
05-01-26 7.25 7.25 7.10 3,100 7.10 6.30
05-01-25 7.55 7.55 7.11 400 7.11 6.31
05-01-24 7.25 7.25 7.05 4,900 7.05 6.26
Date Open High Low Vol Cls adjCls
05-01-21 7.15 7.16 7.15 300 7.16 6.36
05-01-20 7.05 7.05 7.05 1,600 7.05 6.26
05-01-19 7.15 7.15 7.10 400 7.10 6.30
05-01-18 7.15 7.15 7.05 6,300 7.05 6.26
05-01-14 7.10 7.15 7.10 1,600 7.15 6.35
05-01-13 7.15 7.31 7.10 12,500 7.10 6.30
05-01-12 7.00 7.20 6.90 8,700 7.16 6.36
05-01-11 7.10 7.10 7.05 1,200 7.10 6.30
05-01-10 7.08 7.10 7.08 2,600 7.09 6.29
Date Open High Low Vol Cls adjCls
05-01-07 7.50 7.50 6.93 4,900 7.00 6.21
05-01-06 7.09 7.10 7.01 1,300 7.10 6.30
05-01-05 7.10 7.20 7.05 5,300 7.05 6.26
05-01-04 7.40 7.40 7.40 500 7.40 6.57
05-01-03 7.75 7.75 7.75 0 7.75 6.88
04-12-31 7.54 7.75 7.54 2,100 7.75 6.88
04-12-30 7.25 7.25 7.25 0 7.25 6.44
04-12-29 7.25 7.25 7.25 0 7.25 6.44
04-12-28 7.35 7.35 7.25 500 7.25 6.44
Date Open High Low Vol Cls adjCls
04-12-27 7.30 7.35 7.30 1,900 7.35 6.53
04-12-23 7.02 7.34 7.02 900 7.31 6.49
04-12-22 6.85 7.03 6.85 3,800 7.00 6.21
04-12-21 7.35 7.35 7.35 1,000 7.35 6.53
04-12-20 7.35 7.35 7.35 0 7.35 6.53
04-12-17 7.34 7.35 7.34 500 7.35 6.53
04-12-16 7.25 7.35 7.03 1,100 7.35 6.53
04-12-15 7.26 7.35 7.24 3,400 7.35 6.53
04-12-14 7.70 7.70 7.04 12,400 7.25 6.44
Date Open High Low Vol Cls adjCls
04-12-13 7.35 7.88 7.35 1,800 7.39 6.56
04-12-10 8.60 8.60 7.40 4,600 7.81 6.93
04-12-09 7.75 7.88 6.90 7,300 7.48 6.64
04-12-08 7.60 7.88 7.60 1,700 7.88 7.00
04-12-07 7.60 7.60 7.60 300 7.60 6.75
04-12-06 7.93 7.93 7.93 100 7.93 7.04
04-12-03 8.18 8.18 7.50 1,300 8.17 7.25
04-12-02 7.71 7.72 6.90 3,600 7.50 6.66
04-12-01 8.25 8.25 7.70 3,500 7.70 6.84
Date Open High Low Vol Cls adjCls
04-11-30 8.01 8.25 7.90 13,900 8.25 7.32
04-11-29 7.99 8.49 7.28 25,400 8.25 7.32
04-11-26 7.88 8.00 7.88 2,700 8.00 7.10
04-11-24 7.51 7.80 7.51 10,400 7.75 6.88
04-11-23 7.00 7.51 7.00 19,300 7.51 6.67
04-11-22 6.87 6.87 6.87 0 6.87 6.10
04-11-19 7.25 7.39 6.87 4,700 6.87 6.10
04-11-18 7.04 7.39 7.04 2,000 7.39 6.56
04-11-17 7.04 7.05 7.04 9,500 7.05 6.26
Date Open High Low Vol Cls adjCls
04-11-16 6.85 7.00 6.85 5,600 7.00 6.21
04-11-15 6.85 7.39 6.85 6,500 7.39 6.56
04-11-12 7.09 7.09 7.09 0 7.09 6.29
04-11-11 7.09 7.09 6.99 1,400 7.09 6.29
04-11-10 7.39 7.39 6.76 2,300 7.09 6.29
04-11-09 6.86 7.11 6.86 2,000 7.10 6.30
04-11-08 7.00 7.39 6.86 1,300 7.39 6.56
04-11-05 7.20 7.30 6.86 2,600 6.86 6.09
04-11-04 7.14 7.33 6.86 5,400 7.14 6.34
Date Open High Low Vol Cls adjCls
04-11-03 6.96 7.14 6.77 3,800 6.78 6.02
04-11-02 7.00 7.00 7.00 0 7.00 6.21
04-11-01 7.21 7.23 6.74 4,600 7.00 6.21
04-10-29 6.95 6.98 6.95 1,900 6.98 6.20
04-10-28 6.87 6.87 6.87 1,900 6.87 6.10
04-10-27 7.25 7.25 7.25 0 7.25 6.44
04-10-26 7.25 7.25 7.25 0 7.25 6.44
04-10-25 6.90 7.26 6.50 12,800 7.25 6.44
04-10-22 7.26 7.26 7.00 1,300 7.00 6.21
Date Open High Low Vol Cls adjCls
04-10-21 7.24 7.24 7.10 1,300 7.10 6.30
04-10-20 7.13 7.13 7.02 800 7.02 6.23
04-10-19 6.89 7.40 6.84 4,800 7.19 6.38
04-10-18 6.35 6.60 6.35 2,600 6.60 5.86
04-10-15 6.48 6.48 6.10 2,500 6.35 5.64
04-10-14 6.47 6.49 6.06 2,600 6.35 5.64
04-10-13 6.40 6.41 6.20 4,600 6.20 5.50
04-10-12 7.05 7.05 6.26 5,200 6.26 5.56
04-10-11 7.30 7.30 6.58 6,100 6.65 5.90
Date Open High Low Vol Cls adjCls
04-10-08 7.70 7.70 7.25 10,400 7.40 6.57
04-10-07 8.40 9.06 7.60 12,000 7.70 6.84
04-10-06 7.25 8.00 7.25 15,200 8.00 7.11
04-10-05 7.00 7.05 6.65 6,300 6.95 6.17
04-10-04 6.75 6.75 6.25 17,600 6.74 5.98
04-10-01 6.30 6.30 6.30 9,900 6.30 5.59
04-09-30 5.60 6.60 5.60 12,400 6.30 5.59
04-09-29 5.40 5.75 5.25 4,500 5.75 5.10
04-09-28 5.80 6.05 4.75 13,500 5.99 5.32
Date Open High Low Vol Cls adjCls
04-09-27 5.50 6.05 5.50 5,500 6.05 5.37
04-09-24 4.60 4.60 4.60 1,500 4.60 4.08
04-09-23 4.50 4.50 4.50 0 4.50 4.00
04-09-22 4.70 4.70 4.50 2,100 4.50 4.00
04-09-21 4.70 5.00 4.70 1,400 5.00 4.44
04-09-20 4.70 5.00 4.70 3,200 4.70 4.17
04-09-17 5.50 5.50 5.50 0 5.50 4.88
04-09-16 5.50 5.50 5.50 0 5.50 4.88
04-09-15 5.50 5.50 5.50 0 5.50 4.88
Date Open High Low Vol Cls adjCls
04-09-14 5.25 6.00 5.25 2,000 5.50 4.88
04-09-13 5.40 5.40 5.40 0 5.40 4.79
04-09-10 5.40 5.40 5.40 0 5.40 4.79
04-09-09 5.05 5.40 5.00 3,900 5.40 4.79
04-09-08 4.95 4.95 4.95 0 4.95 4.39
04-09-07 4.50 4.95 4.50 5,400 4.95 4.39
04-09-03 4.75 4.75 4.75 400 4.75 4.22
04-09-02 4.85 4.85 3.75 20,900 4.80 4.26
04-09-01 5.40 5.40 5.40 0 5.40 4.79
Date Open High Low Vol Cls adjCls
04-08-31 5.40 5.40 5.40 400 5.40 4.79
04-08-30 4.95 5.40 4.50 2,500 5.40 4.79
04-08-27 5.40 5.40 5.40 100 5.40 4.79
04-08-26 5.40 5.40 5.40 0 5.40 4.79
04-08-25 0.95 1.08 0.95 1,700 1.08 4.79
04-08-24 0.95 0.95 0.95 1,000 0.95 4.22
04-08-23 1.10 1.10 1.10 0 1.10 4.88
04-08-20 1.05 1.10 1.05 200 1.10 4.88
04-08-19 0.96 0.96 0.96 0 0.96 4.26
Date Open High Low Vol Cls adjCls
04-08-18 0.95 0.96 0.95 400 0.96 4.26
04-08-17 1.05 1.05 1.00 1,000 1.00 4.44
04-08-16 1.05 1.05 0.92 1,900 0.99 4.37
04-08-13 0.97 1.05 0.96 6,600 1.05 4.66
04-08-12 0.97 0.97 0.96 1,000 0.96 4.26
04-08-11 0.96 0.98 0.91 2,200 0.98 4.35
04-08-10 0.99 0.99 0.99 500 0.99 4.39
04-08-09 1.03 1.05 1.00 7,800 1.01 4.48
04-08-06 1.11 1.11 1.04 2,300 1.05 4.66
Date Open High Low Vol Cls adjCls
04-08-05 1.14 1.14 1.11 700 1.11 4.93
04-08-04 1.13 1.13 1.13 100 1.13 5.02
04-08-03 1.14 1.20 1.11 4,000 1.13 5.02
04-08-02 1.25 1.26 1.15 1,200 1.15 5.10
04-07-30 1.17 1.17 1.14 2,400 1.15 5.10
04-07-29 1.15 1.15 1.14 900 1.15 5.10
04-07-28 1.15 1.15 1.15 200 1.15 5.10
04-07-27 1.19 1.20 1.15 5,100 1.15 5.10
04-07-26 1.25 1.25 1.22 0 1.22 5.42
Date Open High Low Vol Cls adjCls
04-07-23 1.15 1.20 1.14 5,500 1.20 5.33
04-07-22 1.11 1.11 1.11 400 1.11 4.93
04-07-21 1.10 1.10 1.10 0 1.10 4.88
04-07-20 1.08 1.11 1.08 2,600 1.10 4.88
04-07-19 1.10 1.15 1.08 3,400 1.10 4.88
04-07-16 1.15 1.15 1.15 100 1.15 5.10
04-07-15 1.14 1.14 1.14 0 1.14 5.06
04-07-14 1.14 1.14 1.14 0 1.14 5.06
04-07-13 1.14 1.14 1.14 0 1.14 5.06
Date Open High Low Vol Cls adjCls
04-07-12 1.18 1.18 1.14 4,200 1.14 5.06
04-07-09 1.15 1.18 1.15 1,000 1.15 5.10
04-07-08 1.18 1.18 1.18 100 1.18 5.24
04-07-07 1.14 1.14 1.14 0 1.14 5.06
04-07-06 1.18 1.20 1.15 1,500 1.20 5.33
04-07-02 1.17 1.25 1.17 1,000 1.25 5.55
04-07-01 1.17 1.17 1.17 200 1.17 5.19
04-06-30 1.17 1.17 1.17 0 1.17 5.19
04-06-29 1.17 1.17 1.17 400 1.17 5.19
Date Open High Low Vol Cls adjCls
04-06-28 1.25 1.25 1.17 200 1.17 5.19
04-06-25 1.25 1.25 1.25 100 1.25 5.55
04-06-24 1.15 1.15 1.15 0 1.15 5.10
04-06-23 1.15 1.15 1.15 200 1.15 5.10
04-06-22 1.12 1.20 1.12 600 1.20 5.33
04-06-21 1.12 1.12 1.12 0 1.12 4.97
04-06-18 1.20 1.20 1.12 1,900 1.12 4.97
04-06-17 1.12 1.12 1.12 1,200 1.12 4.97
04-06-16 1.12 1.13 1.12 0 1.12 4.97
Date Open High Low Vol Cls adjCls
04-06-15 1.11 1.12 1.11 600 1.12 4.97
04-06-14 1.15 1.15 1.15 100 1.15 5.10
04-06-10 1.20 1.20 1.20 0 1.20 5.33
04-06-09 1.09 1.25 1.09 14,200 1.20 5.33
04-06-08 1.09 1.10 1.09 1,600 1.09 4.84
04-06-07 1.12 1.12 1.12 200 1.12 4.97
04-06-04 1.15 1.15 1.15 500 1.15 5.10
04-06-03 1.15 1.15 1.07 1,400 1.09 4.84
04-06-02 1.21 1.21 1.20 5,400 1.20 5.33
Date Open High Low Vol Cls adjCls
04-06-01 1.21 1.21 1.21 400 1.21 5.37
04-05-28 1.21 1.21 1.21 0 1.21 5.37
04-05-27 1.10 1.21 1.10 200 1.21 5.37
04-05-26 1.20 1.20 1.20 0 1.20 5.33
04-05-25 1.26 1.30 1.20 2,200 1.20 5.33
04-05-24 1.26 1.26 1.20 300 1.20 5.33
04-05-21 1.15 1.21 1.10 3,200 1.21 5.37
04-05-20 1.21 1.21 1.21 0 1.21 5.37
04-05-19 1.21 1.21 1.21 600 1.21 5.37
Date Open High Low Vol Cls adjCls
04-05-18 1.20 1.20 1.20 700 1.20 5.33
04-05-17 1.30 1.30 1.15 7,800 1.17 5.19
04-05-14 1.21 1.46 1.20 14,200 1.20 5.33
04-05-13 1.21 1.21 1.21 800 1.21 5.37
04-05-12 1.15 1.23 1.15 0 1.23 5.46
04-05-11 1.17 1.20 1.17 2,800 1.17 5.19
04-05-10 1.20 1.21 1.20 700 1.20 5.33
04-05-07 1.25 1.25 1.20 200 1.25 5.55
04-05-06 1.23 1.25 1.23 500 1.25 5.55
Date Open High Low Vol Cls adjCls
04-05-05 1.25 1.25 1.25 200 1.25 5.55
04-05-04 1.26 1.26 1.24 3,700 1.25 5.55
04-05-03 1.30 1.30 1.24 3,100 1.24 5.50
04-04-30 1.26 1.26 1.26 0 1.26 5.59
04-04-29 1.27 1.27 1.26 1,700 1.26 5.59
04-04-28 1.30 1.30 1.30 0 1.30 5.77
04-04-27 1.27 1.30 1.27 400 1.30 5.77
04-04-26 1.27 1.27 1.27 0 1.27 5.64
04-04-23 1.32 1.32 1.27 1,600 1.27 5.64
Date Open High Low Vol Cls adjCls
04-04-22 1.31 1.31 1.31 1,800 1.31 5.82
04-04-21 1.32 1.32 1.32 1,200 1.32 5.86
04-04-20 1.30 1.32 1.30 2,500 1.32 5.86
04-04-19 1.22 1.24 1.22 200 1.24 5.50
04-04-16 1.25 1.25 1.21 600 1.21 5.37
04-04-15 1.25 1.25 1.25 200 1.25 5.55
04-04-14 1.25 1.25 1.25 200 1.25 5.55
04-04-13 1.23 1.30 1.20 6,300 1.20 5.33
04-04-12 1.31 1.31 1.25 4,200 1.25 5.55
Date Open High Low Vol Cls adjCls
04-04-08 1.31 1.32 1.30 6,800 1.31 5.82
04-04-07 1.25 1.30 1.25 400 1.30 5.77
04-04-06 1.31 1.31 1.25 4,800 1.30 5.77
04-04-05 1.31 1.31 1.25 2,000 1.30 5.77
04-04-02 1.35 1.35 1.22 1,500 1.22 5.42
04-04-01 1.30 1.31 1.22 1,900 1.30 5.77
04-03-31 1.25 1.35 1.20 13,300 1.31 5.82
04-03-30 1.25 1.26 1.25 7,300 1.26 5.59
04-03-29 1.25 1.26 1.22 1,000 1.22 5.42
Date Open High Low Vol Cls adjCls
04-03-26 1.25 1.25 1.22 900 1.22 5.42
04-03-25 1.23 1.26 1.23 1,800 1.25 5.55
04-03-24 1.15 1.23 1.15 1,200 1.22 5.42
04-03-23 1.20 1.20 1.20 100 1.20 5.33
04-03-22 1.25 1.25 1.25 200 1.25 5.55
04-03-19 1.15 1.20 1.15 500 1.20 5.33
04-03-18 1.16 1.25 1.16 1,100 1.16 5.15
04-03-17 1.21 1.21 1.21 0 1.21 5.37
04-03-16 1.30 1.30 1.19 300 1.21 5.37
Date Open High Low Vol Cls adjCls
04-03-15 1.31 1.33 1.16 2,500 1.20 5.33
04-03-12 1.33 1.37 1.31 3,700 1.31 5.82
04-03-11 1.31 1.45 1.31 3,600 1.33 5.90
04-03-10 1.56 1.56 1.39 15,100 1.39 6.17
04-03-09 1.46 1.56 1.43 12,400 1.47 6.53
04-03-08 1.44 1.60 1.39 18,600 1.43 6.35
04-03-05 1.30 1.36 1.25 33,800 1.36 6.04
04-03-04 1.25 1.25 1.23 7,300 1.25 5.55
04-03-03 1.22 1.22 1.22 0 1.22 5.42
Date Open High Low Vol Cls adjCls
04-03-02 1.23 1.27 1.20 17,900 1.22 5.42
04-03-01 1.21 1.25 1.17 6,000 1.23 5.46
04-02-27 1.25 1.26 1.25 2,600 1.26 5.59
04-02-26 1.23 1.26 1.22 5,100 1.25 5.55
04-02-25 1.30 1.31 1.23 7,000 1.23 5.46
04-02-24 1.34 1.34 1.25 1,400 1.31 5.82
04-02-23 1.31 1.34 1.25 8,800 1.30 5.77
04-02-20 1.33 1.40 1.23 15,100 1.29 5.73
04-02-19 1.08 1.33 1.08 28,000 1.33 5.90
Date Open High Low Vol Cls adjCls
04-02-18 1.10 1.15 1.03 17,800 1.09 4.84
04-02-17 1.08 1.15 1.05 16,500 1.10 4.88
04-02-13 1.08 1.08 1.05 7,200 1.07 4.75
04-02-12 1.07 1.18 1.07 4,600 1.10 4.88
04-02-11 0.96 0.96 0.96 0 0.96 4.26
04-02-10 0.96 0.96 0.96 0 0.96 4.26
04-02-09 0.95 0.96 0.95 400 0.96 4.26
04-02-06 1.07 1.07 0.95 400 0.95 4.22
04-02-05 1.05 1.05 1.05 0 1.05 4.66
Date Open High Low Vol Cls adjCls
04-02-04 1.04 1.20 1.00 5,500 1.05 4.66
04-02-03 0.95 0.96 0.95 1,700 0.96 4.26
04-02-02 1.08 1.08 0.95 3,400 0.95 4.22
04-01-30 1.02 1.16 0.95 5,700 1.02 4.53
04-01-29 1.02 1.02 1.02 0 1.02 4.53
04-01-28 1.10 1.15 1.10 2,200 1.10 4.88
04-01-27 1.10 1.15 1.10 900 1.10 4.88
04-01-26 1.21 1.21 1.21 100 1.21 5.37
04-01-23 1.10 1.10 1.10 200 1.10 4.88
Date Open High Low Vol Cls adjCls
04-01-22 1.15 1.15 1.10 400 1.10 4.88
04-01-21 1.30 1.35 1.20 15,200 1.20 5.33
04-01-20 1.07 1.25 1.05 22,600 1.20 5.33
04-01-16 1.07 1.07 1.07 0 1.07 4.75
04-01-15 1.07 1.07 1.07 0 1.07 4.75
04-01-14 1.00 1.07 1.00 19,700 1.07 4.75
04-01-13 1.01 1.01 1.01 21,800 1.01 4.48
04-01-12 0.85 1.01 0.85 1,600 0.99 4.39
04-01-09 0.90 0.91 0.90 600 0.91 4.04
Date Open High Low Vol Cls adjCls
04-01-08 0.90 0.90 0.90 1,200 0.90 4.00
04-01-07 0.85 0.85 0.80 1,900 0.81 3.60
04-01-06 1.01 1.02 0.85 2,900 0.85 3.77
04-01-05 1.02 1.02 0.84 1,000 0.84 3.73
04-01-02 0.95 0.95 0.95 0 0.95 4.22
03-12-31 0.84 0.95 0.84 100 0.95 4.22
03-12-30 0.84 0.95 0.84 800 0.95 4.22
03-12-29 0.84 0.84 0.84 100 0.84 3.73
03-12-26 0.84 0.84 0.84 0 0.84 3.73
Date Open High Low Vol Cls adjCls
03-12-24 0.84 0.84 0.84 0 0.84 3.73
03-12-23 0.84 0.84 0.84 400 0.84 3.73
03-12-22 0.85 0.85 0.85 5,000 0.85 3.77
03-12-19 0.85 0.85 0.85 0 0.85 3.77
03-12-18 0.85 0.85 0.85 0 0.85 3.77
03-12-17 0.85 0.85 0.85 0 0.85 3.77
03-12-16 0.82 0.85 0.82 300 0.85 3.77
03-12-15 0.82 0.82 0.82 200 0.82 3.64
03-12-12 0.82 0.82 0.82 200 0.82 3.64
Date Open High Low Vol Cls adjCls
03-12-11 0.85 0.85 0.85 0 0.85 3.77
03-12-10 0.86 0.86 0.85 800 0.85 3.77
03-12-09 0.90 0.90 0.90 400 0.90 4.00
03-12-08 0.84 0.84 0.84 0 0.84 3.73
03-12-05 0.82 0.84 0.82 300 0.84 3.73
03-12-04 0.86 0.86 0.86 100 0.86 3.82
03-12-03 0.85 0.90 0.80 3,800 0.83 3.68
03-12-02 0.90 0.90 0.84 5,400 0.84 3.73
03-12-01 0.83 0.86 0.83 1,400 0.86 3.82
Date Open High Low Vol Cls adjCls
03-11-28 0.83 0.84 0.83 200 0.84 3.73
03-11-26 0.84 0.84 0.84 0 0.84 3.73
03-11-25 0.83 0.84 0.83 200 0.84 3.73
03-11-24 0.92 0.92 0.92 0 0.92 4.08
03-11-21 0.83 0.92 0.83 3,100 0.92 4.08
03-11-20 0.95 0.95 0.83 2,200 0.83 3.68
03-11-19 0.83 0.95 0.83 1,100 0.95 4.22
03-11-18 0.92 0.92 0.92 4,000 0.92 4.08
03-11-17 0.95 0.95 0.92 3,200 0.92 4.08
Date Open High Low Vol Cls adjCls
03-11-14 0.92 0.94 0.92 15,600 0.94 4.17
03-11-13 0.90 0.90 0.90 0 0.90 4.00
03-11-12 0.90 0.90 0.90 0 0.90 4.00
03-11-11 0.90 0.90 0.90 0 0.90 4.00
03-11-10 0.90 0.90 0.90 0 0.90 4.00
03-11-07 0.84 0.91 0.84 2,900 0.90 4.00
03-11-06 0.84 0.86 0.84 13,200 0.85 3.77
03-11-05 0.83 0.85 0.83 1,000 0.85 3.77
03-11-04 0.86 0.86 0.84 8,000 0.86 3.82
Date Open High Low Vol Cls adjCls
03-11-03 0.81 0.86 0.81 2,200 0.86 3.82
03-10-31 0.86 0.86 0.85 33,600 0.85 3.77
03-10-30 0.81 0.81 0.81 200 0.81 3.60
03-10-29 0.88 0.88 0.88 0 0.88 3.91
03-10-28 0.88 0.88 0.88 0 0.88 3.91
03-10-27 0.88 0.88 0.88 0 0.88 3.91
03-10-24 0.88 0.88 0.88 0 0.88 3.91
03-10-23 0.88 0.90 0.85 2,900 0.88 3.91
03-10-22 0.83 0.83 0.83 0 0.83 3.68
Date Open High Low Vol Cls adjCls
03-10-21 0.81 0.86 0.81 2,400 0.83 3.68
03-10-20 0.83 0.83 0.83 0 0.83 3.68
03-10-17 0.83 0.83 0.83 0 0.83 3.68
03-10-16 0.81 0.84 0.81 1,000 0.83 3.68
03-10-15 0.88 0.88 0.85 1,200 0.85 3.77
03-10-14 0.85 0.90 0.85 3,800 0.85 3.77
03-10-13 0.83 0.83 0.83 700 0.83 3.68
03-10-10 0.83 0.92 0.83 200 0.92 4.08
03-10-09 0.83 0.83 0.83 0 0.83 3.68
Date Open High Low Vol Cls adjCls
03-10-08 0.83 0.83 0.83 200 0.83 3.68
03-10-07 0.83 0.83 0.83 0 0.83 3.68
03-10-06 0.83 0.90 0.83 500 0.83 3.68
03-10-03 0.85 0.85 0.85 0 0.85 3.77
03-10-02 0.82 0.85 0.82 100 0.85 3.77
03-10-01 0.93 1.02 0.93 2,000 1.02 4.53
03-09-30 0.93 0.93 0.88 2,200 0.88 3.91
03-09-29 0.94 0.94 0.80 2,800 0.92 4.08
03-09-26 1.01 1.05 0.90 30,700 0.94 4.17
Date Open High Low Vol Cls adjCls
03-09-25 0.93 0.93 0.93 0 0.93 4.13
03-09-24 0.94 0.94 0.93 6,100 0.93 4.13
03-09-23 1.00 1.00 0.87 20,300 0.93 4.13
03-09-22 0.90 1.00 0.90 1,200 1.00 4.44
03-09-19 0.88 0.90 0.84 2,900 0.89 3.95
03-09-18 0.88 0.90 0.88 0 0.90 4.00
03-09-17 0.82 0.82 0.82 0 0.82 3.64
03-09-16 0.82 0.82 0.82 0 0.82 3.64
03-09-15 0.82 0.82 0.82 0 0.82 3.64
Date Open High Low Vol Cls adjCls
03-09-12 0.82 0.82 0.82 500 0.82 3.64
03-09-11 0.86 0.86 0.86 0 0.86 3.82
03-09-10 0.82 0.86 0.82 1,400 0.86 3.82
03-09-09 0.85 0.85 0.82 200 0.82 3.64
03-09-08 1.00 1.00 0.82 200 0.82 3.64
03-09-05 0.97 0.97 0.97 0 0.97 4.31
03-09-04 0.82 1.00 0.82 1,300 0.97 4.31
03-09-03 0.97 0.97 0.95 3,600 0.95 4.22
03-09-02 1.10 1.10 1.00 200 1.00 4.44
Date Open High Low Vol Cls adjCls
03-08-29 0.96 0.96 0.78 1,400 0.95 4.22
03-08-28 0.90 0.92 0.90 1,600 0.90 4.00
03-08-27 0.97 0.97 0.88 1,200 0.90 4.00
03-08-26 0.90 0.90 0.90 1,600 0.90 4.00
03-08-25 0.90 0.92 0.90 3,600 0.92 4.08
03-08-22 1.01 1.01 0.90 600 0.90 4.00
03-08-21 0.85 0.85 0.85 0 0.85 3.77
03-08-20 0.81 0.87 0.75 6,900 0.85 3.77
03-08-19 0.90 0.90 0.81 2,200 0.81 3.60
Date Open High Low Vol Cls adjCls
03-08-18 0.90 0.90 0.90 100 0.90 4.00
03-08-15 0.82 0.85 0.82 100 0.85 3.77
03-08-14 0.85 0.85 0.85 0 0.85 3.77
03-08-13 0.80 1.00 0.80 1,700 0.85 3.77
03-08-12 1.00 1.00 0.85 2,000 0.85 3.77
03-08-11 1.05 1.10 0.85 2,300 1.00 4.44
03-08-08 1.15 1.15 1.15 0 1.15 5.10
03-08-07 1.15 1.15 0.85 9,800 1.15 5.10
03-08-06 1.19 1.19 1.12 2,300 1.14 5.06
Date Open High Low Vol Cls adjCls
03-08-05 1.14 1.20 1.13 9,000 1.15 5.10
03-08-04 1.00 1.21 1.00 2,000 1.05 4.66
03-08-01 0.99 0.99 0.96 8,900 0.98 4.35
03-07-31 0.88 1.01 0.87 11,600 0.98 4.35
03-07-30 0.75 0.85 0.75 2,200 0.85 3.77
03-07-29 0.73 0.73 0.73 0 0.73 3.24
03-07-28 0.75 0.80 0.70 13,400 0.73 3.24
03-07-25 0.75 0.75 0.73 1,800 0.73 3.24
03-07-24 0.75 0.81 0.70 6,900 0.70 3.11
Date Open High Low Vol Cls adjCls
03-07-23 0.75 0.75 0.70 6,400 0.75 3.33
03-07-22 0.75 0.75 0.70 800 0.73 3.24
03-07-21 0.75 0.75 0.75 0 0.75 3.33
03-07-18 0.64 0.75 0.64 8,100 0.75 3.33
03-07-17 0.69 0.81 0.69 8,000 0.80 3.55
03-07-16 0.75 0.79 0.70 6,700 0.71 3.15
03-07-15 0.71 0.81 0.70 18,200 0.78 3.46
03-07-14 0.68 0.71 0.67 13,500 0.67 2.97
03-07-11 0.68 0.68 0.67 2,100 0.67 2.97
Date Open High Low Vol Cls adjCls
03-07-10 0.67 0.67 0.67 0 0.67 2.97
03-07-09 0.67 0.67 0.67 0 0.67 2.97
03-07-08 0.60 0.68 0.60 4,500 0.67 2.97
03-07-07 0.69 0.69 0.69 0 0.69 3.06
03-07-03 0.69 0.70 0.66 8,400 0.69 3.06
03-07-02 0.60 0.67 0.59 28,700 0.65 2.89
03-07-01 0.59 0.59 0.59 0 0.59 2.62
03-06-30 0.59 0.59 0.59 0 0.59 2.62
03-06-27 0.59 0.59 0.59 0 0.59 2.62
Date Open High Low Vol Cls adjCls
03-06-26 0.59 0.59 0.59 0 0.59 2.62
03-06-25 0.59 0.59 0.59 0 0.59 2.62
03-06-24 0.59 0.59 0.59 0 0.59 2.62
03-06-23 0.59 0.59 0.59 0 0.59 2.62
03-06-20 0.54 0.60 0.54 5,000 0.59 2.62
03-06-19 0.59 0.59 0.59 0 0.59 2.62
03-06-18 0.59 0.59 0.59 0 0.59 2.62
03-06-17 0.65 0.65 0.58 10,500 0.59 2.62
03-06-16 0.62 0.62 0.47 10,000 0.60 2.66
Date Open High Low Vol Cls adjCls
03-06-13 0.60 0.65 0.60 1,700 0.65 2.89
03-06-12 0.55 0.55 0.55 0 0.55 2.44
03-06-11 0.65 0.65 0.55 1,800 0.55 2.44
03-06-10 0.50 0.65 0.47 17,400 0.65 2.89
03-06-09 0.47 0.48 0.47 3,400 0.48 2.13
03-06-06 0.48 0.49 0.47 14,100 0.48 2.13
03-06-05 0.48 0.48 0.47 70,100 0.48 2.13
03-06-04 0.47 0.47 0.47 0 0.47 2.09
03-06-03 0.48 0.48 0.47 7,800 0.47 2.09
Date Open High Low Vol Cls adjCls
03-06-02 0.48 0.48 0.48 500 0.48 2.13
03-05-30 0.48 0.48 0.48 200 0.48 2.13
03-05-29 0.47 0.48 0.41 5,600 0.41 1.82
03-05-28 0.45 0.45 0.43 1,300 0.43 1.91
03-05-27 0.48 0.51 0.47 35,800 0.47 2.09
03-05-23 0.47 0.47 0.47 0 0.47 2.09
03-05-22 0.48 0.48 0.42 15,200 0.47 2.09
03-05-21 0.42 0.42 0.40 4,400 0.42 1.86
03-05-20 0.40 0.40 0.40 200 0.40 1.78
Date Open High Low Vol Cls adjCls
03-05-19 0.42 0.42 0.38 1,400 0.39 1.73
03-05-16 0.38 0.38 0.38 1,000 0.38 1.69
03-05-15 0.40 0.40 0.40 400 0.40 1.78
03-05-14 0.40 0.50 0.40 5,000 0.40 1.78
03-05-13 0.34 0.34 0.34 0 0.34 1.51
03-05-12 0.34 0.34 0.34 300 0.34 1.51
03-05-09 0.36 0.36 0.36 200 0.36 1.60
03-05-08 0.35 0.38 0.34 3,400 0.38 1.69
03-05-07 0.35 0.35 0.35 0 0.35 1.55
Date Open High Low Vol Cls adjCls
03-05-06 0.35 0.35 0.35 0 0.35 1.55
03-05-05 0.35 0.35 0.35 1,000 0.35 1.55
03-05-02 0.35 0.35 0.35 0 0.35 1.55
03-05-01 0.35 0.35 0.35 0 0.35 1.55
03-04-30 0.35 0.35 0.35 200 0.35 1.55
03-04-29 0.35 0.35 0.35 200 0.35 1.55
03-04-28 0.35 0.35 0.35 200 0.35 1.55
03-04-25 0.37 0.37 0.37 1,000 0.37 1.64
03-04-24 0.37 0.37 0.35 2,400 0.35 1.55
Date Open High Low Vol Cls adjCls
03-04-23 0.40 0.40 0.40 300 0.40 1.78
03-04-22 0.34 0.34 0.34 0 0.34 1.51
03-04-21 0.34 0.34 0.34 0 0.34 1.51
03-04-17 0.34 0.34 0.34 0 0.34 1.51
03-04-16 0.34 0.34 0.34 2,000 0.34 1.51
03-04-15 0.37 0.37 0.32 9,600 0.34 1.51
03-04-14 0.40 0.40 0.40 1,000 0.40 1.78
03-04-11 0.35 0.35 0.35 100 0.35 1.55
03-04-10 0.35 0.35 0.35 0 0.35 1.55
Date Open High Low Vol Cls adjCls
03-04-09 0.35 0.35 0.35 200 0.35 1.55
03-04-08 0.38 0.38 0.38 0 0.38 1.69
03-04-07 0.38 0.38 0.38 1,000 0.38 1.69
03-04-04 0.40 0.40 0.40 0 0.40 1.78
03-04-03 0.40 0.40 0.40 0 0.40 1.78
03-04-02 0.40 0.40 0.40 0 0.40 1.78
03-04-01 0.36 0.40 0.36 2,000 0.40 1.78
03-03-31 0.38 0.40 0.35 1,200 0.35 1.55
03-03-28 0.40 0.40 0.40 0 0.40 1.78
Date Open High Low Vol Cls adjCls
03-03-27 0.42 0.43 0.40 3,500 0.40 1.78
03-03-26 0.45 0.45 0.45 0 0.45 2.00
03-03-25 0.45 0.45 0.45 0 0.45 2.00
03-03-24 0.45 0.45 0.45 3,000 0.45 2.00
03-03-21 0.45 0.51 0.45 7,700 0.48 2.13
03-03-20 0.45 0.45 0.45 2,000 0.45 2.00
03-03-19 0.49 0.49 0.41 3,500 0.47 2.09
03-03-18 0.49 0.49 0.49 100 0.49 2.18
03-03-17 0.47 0.49 0.44 10,600 0.47 2.09
Date Open High Low Vol Cls adjCls
03-03-14 0.35 0.49 0.35 26,900 0.48 2.13
03-03-13 0.32 0.32 0.32 1,200 0.32 1.42
03-03-12 0.25 0.32 0.25 4,600 0.32 1.42
03-03-11 0.25 0.34 0.25 100 0.34 1.51
03-03-10 0.35 0.35 0.35 0 0.35 1.55
03-03-07 0.35 0.35 0.35 1,200 0.35 1.55
03-03-06 0.30 0.30 0.30 0 0.30 1.33
03-03-05 0.30 0.30 0.30 0 0.30 1.33
03-03-04 0.30 0.30 0.30 0 0.30 1.33
Date Open High Low Vol Cls adjCls
03-03-03 0.30 0.30 0.30 0 0.30 1.33
03-02-28 0.30 0.30 0.30 800 0.30 1.33
03-02-27 0.35 0.35 0.35 500 0.35 1.55
03-02-26 0.30 0.30 0.30 200 0.30 1.33
03-02-25 0.34 0.34 0.34 200 0.34 1.51
03-02-24 0.30 0.30 0.30 0 0.30 1.33
03-02-21 0.35 0.35 0.35 400 0.35 1.55
03-02-20 0.35 0.35 0.35 0 0.35 1.55
03-02-19 0.35 0.35 0.35 200 0.35 1.55
Date Open High Low Vol Cls adjCls
03-02-18 0.39 0.39 0.26 7,600 0.35 1.55
03-02-14 0.40 0.40 0.40 400 0.40 1.78
03-02-13 0.35 0.35 0.35 200 0.35 1.55
03-02-12 0.39 0.39 0.39 0 0.39 1.73
03-02-11 0.40 0.40 0.35 3,600 0.39 1.73
03-02-10 0.35 0.35 0.35 0 0.35 1.55
03-02-07 0.35 0.35 0.35 0 0.35 1.55
03-02-06 0.34 0.35 0.34 900 0.35 1.55
03-02-05 0.33 0.33 0.33 0 0.33 1.46
Date Open High Low Vol Cls adjCls
03-02-04 0.33 0.33 0.33 200 0.33 1.46
03-02-03 0.39 0.39 0.39 900 0.39 1.73
03-01-31 0.39 0.39 0.39 0 0.39 1.73
03-01-30 0.39 0.39 0.39 400 0.39 1.73
03-01-29 0.30 0.30 0.30 200 0.30 1.33
03-01-28 0.30 0.30 0.30 0 0.30 1.33
03-01-27 0.30 0.30 0.30 200 0.30 1.33
03-01-24 0.30 0.30 0.30 0 0.30 1.33
03-01-23 0.30 0.30 0.30 0 0.30 1.33
Date Open High Low Vol Cls adjCls
03-01-22 0.30 0.30 0.30 0 0.30 1.33
03-01-21 0.33 0.33 0.33 0 0.33 1.46
03-01-17 0.33 0.38 0.33 2,000 0.33 1.46
03-01-16 0.36 0.36 0.30 5,400 0.33 1.46
03-01-15 0.36 0.36 0.36 0 0.36 1.60
03-01-14 0.36 0.36 0.36 0 0.36 1.60
03-01-13 0.36 0.36 0.36 0 0.36 1.60
03-01-10 0.35 0.36 0.30 3,600 0.36 1.60
03-01-09 0.30 0.30 0.30 0 0.30 1.33
Date Open High Low Vol Cls adjCls
03-01-08 0.30 0.30 0.30 0 0.30 1.33
03-01-07 0.39 0.39 0.30 400 0.30 1.33
03-01-06 0.30 0.30 0.30 0 0.30 1.33
03-01-03 0.30 0.30 0.30 200 0.30 1.33
03-01-02 0.39 0.39 0.39 0 0.39 1.73
02-12-31 0.28 0.39 0.28 18,700 0.39 1.73
02-12-30 0.30 0.30 0.27 5,100 0.28 1.24
02-12-27 0.30 0.30 0.30 0 0.30 1.33
02-12-26 0.30 0.30 0.30 0 0.30 1.33
Date Open High Low Vol Cls adjCls
02-12-24 0.30 0.30 0.30 0 0.30 1.33
02-12-23 0.30 0.30 0.30 200 0.30 1.33
02-12-20 0.30 0.30 0.30 0 0.30 1.33
02-12-19 0.35 0.35 0.35 0 0.35 1.55
02-12-18 0.35 0.35 0.35 0 0.35 1.55
02-12-17 0.30 0.35 0.30 20,500 0.35 1.55
02-12-16 0.25 0.25 0.25 0 0.25 1.11
02-12-13 0.25 0.25 0.25 0 0.25 1.11
02-12-12 0.30 0.30 0.25 1,500 0.25 1.11
Date Open High Low Vol Cls adjCls
02-12-11 0.35 0.35 0.30 3,900 0.30 1.33
02-12-10 0.35 0.35 0.35 2,000 0.35 1.55
02-12-09 0.34 0.34 0.34 0 0.34 1.51
02-12-06 0.34 0.34 0.34 0 0.34 1.51
02-12-05 0.34 0.34 0.34 0 0.34 1.51
02-12-04 0.38 0.38 0.34 3,000 0.34 1.51
02-12-03 0.40 0.40 0.40 0 0.40 1.78
02-12-02 0.40 0.40 0.40 0 0.40 1.78
02-11-29 0.40 0.40 0.40 0 0.40 1.78
Date Open High Low Vol Cls adjCls
02-11-27 0.40 0.40 0.40 0 0.40 1.78
02-11-26 0.40 0.40 0.40 0 0.40 1.78
02-11-25 0.40 0.40 0.40 0 0.40 1.78
02-11-22 0.40 0.40 0.40 400 0.40 1.78
02-11-21 0.40 0.40 0.40 0 0.40 1.78
02-11-20 0.40 0.40 0.40 300 0.40 1.78
02-11-19 0.40 0.40 0.40 0 0.40 1.78
02-11-18 0.40 0.40 0.40 0 0.40 1.78
02-11-15 0.44 0.44 0.40 5,000 0.40 1.78
Date Open High Low Vol Cls adjCls
02-11-14 0.43 0.47 0.40 28,000 0.45 1.98
02-11-13 0.45 0.46 0.40 10,400 0.40 1.78
02-11-12 0.47 0.47 0.47 700 0.47 2.09
02-11-11 0.45 0.45 0.41 1,000 0.41 1.82
02-11-08 0.48 0.48 0.47 4,000 0.48 2.13
02-11-07 0.45 0.45 0.45 0 0.45 2.00
02-11-06 0.47 0.47 0.47 0 0.47 2.09
02-11-05 0.47 0.47 0.47 0 0.47 2.09
02-11-04 0.47 0.47 0.47 0 0.47 2.09
Date Open High Low Vol Cls adjCls
02-11-01 0.49 0.49 0.45 2,600 0.47 2.09
02-10-31 0.48 0.48 0.48 0 0.48 2.13
02-10-30 0.48 0.48 0.48 2,500 0.48 2.13
02-10-29 0.50 0.50 0.50 0 0.50 2.22
02-10-28 0.50 0.50 0.50 0 0.50 2.22
02-10-25 0.49 0.50 0.49 1,600 0.50 2.22
02-10-24 0.50 0.50 0.50 0 0.50 2.22
02-10-23 0.50 0.50 0.50 0 0.50 2.22
02-10-22 0.51 0.51 0.48 5,000 0.50 2.22
Date Open High Low Vol Cls adjCls
02-10-21 0.52 0.52 0.52 0 0.52 2.31
02-10-18 0.54 0.54 0.51 6,200 0.52 2.31
02-10-17 0.54 0.54 0.54 0 0.54 2.40
02-10-16 0.54 0.54 0.54 0 0.54 2.40
02-10-15 0.51 0.54 0.51 1,600 0.54 2.40
02-10-14 0.51 0.51 0.51 1,000 0.51 2.26
02-10-11 0.47 0.51 0.47 2,400 0.51 2.26
02-10-10 0.47 0.47 0.41 200 0.41 1.82
02-10-09 0.43 0.43 0.43 300 0.43 1.91
Date Open High Low Vol Cls adjCls
02-10-08 0.47 0.47 0.47 0 0.47 2.09
02-10-07 0.47 0.47 0.47 0 0.47 2.09
02-10-04 0.47 0.47 0.47 0 0.47 2.09
02-10-03 0.47 0.47 0.47 0 0.47 2.09
02-10-02 0.47 0.47 0.47 0 0.47 2.09
02-10-01 0.47 0.47 0.47 0 0.47 2.09
02-09-30 0.47 0.47 0.47 0 0.47 2.09
02-09-27 0.47 0.47 0.47 1,000 0.47 2.09
02-09-26 0.43 0.43 0.43 1,500 0.43 1.91
Date Open High Low Vol Cls adjCls
02-09-25 0.36 0.36 0.36 0 0.36 1.60
02-09-24 0.41 0.41 0.36 500 0.36 1.60
02-09-23 0.43 0.43 0.43 0 0.43 1.91
02-09-20 0.36 0.43 0.36 500 0.43 1.91
02-09-19 0.35 0.35 0.35 0 0.35 1.55
02-09-18 0.35 0.35 0.35 0 0.35 1.55
02-09-17 0.35 0.35 0.35 0 0.35 1.55
02-09-16 0.35 0.35 0.35 0 0.35 1.55
02-09-13 0.35 0.35 0.35 0 0.35 1.55
Date Open High Low Vol Cls adjCls
02-09-12 0.35 0.35 0.35 0 0.35 1.55
02-09-11 0.35 0.35 0.35 700 0.35 1.55
02-09-10 0.38 0.45 0.38 6,800 0.44 1.95
02-09-09 0.40 0.40 0.40 400 0.40 1.78
02-09-06 0.38 0.38 0.38 0 0.38 1.69
02-09-05 0.38 0.38 0.38 0 0.38 1.69
02-09-04 0.36 0.38 0.36 2,000 0.38 1.69
02-09-03 0.29 0.29 0.29 0 0.29 1.29
02-08-30 0.29 0.29 0.29 0 0.29 1.29
Date Open High Low Vol Cls adjCls
02-08-29 0.29 0.29 0.29 0 0.29 1.29
02-08-28 0.29 0.29 0.29 0 0.29 1.29
02-08-27 0.29 0.29 0.29 0 0.29 1.29
02-08-26 0.29 0.29 0.29 0 0.29 1.29
02-08-23 0.29 0.29 0.29 0 0.29 1.29
02-08-22 0.29 0.29 0.29 0 0.29 1.29
02-08-21 0.29 0.29 0.29 0 0.29 1.29
02-08-20 0.29 0.29 0.29 0 0.29 1.29
02-08-19 0.29 0.29 0.29 1,000 0.29 1.29
Date Open High Low Vol Cls adjCls
02-08-16 0.28 0.28 0.28 0 0.28 1.24
02-08-15 0.28 0.28 0.28 0 0.28 1.24
02-08-14 0.28 0.28 0.28 0 0.28 1.24
02-08-13 0.28 0.28 0.28 0 0.28 1.24
02-08-12 0.28 0.28 0.28 0 0.28 1.24
02-08-09 0.28 0.28 0.28 0 0.28 1.24
02-08-08 0.28 0.28 0.28 0 0.28 1.24
02-08-07 0.28 0.28 0.28 600 0.28 1.24
02-08-06 0.30 0.30 0.30 0 0.30 1.33
Date Open High Low Vol Cls adjCls
02-08-05 0.30 0.30 0.30 0 0.30 1.33
02-08-02 0.30 0.30 0.30 0 0.30 1.33
02-08-01 0.30 0.30 0.30 0 0.30 1.33
02-07-31 0.30 0.30 0.30 0 0.30 1.33
02-07-30 0.30 0.30 0.30 3,000 0.30 1.33
02-07-29 0.34 0.34 0.34 400 0.34 1.51
02-07-26 0.30 0.30 0.30 0 0.30 1.33
02-07-25 0.30 0.30 0.30 0 0.30 1.33
02-07-24 0.30 0.30 0.30 0 0.30 1.33
Date Open High Low Vol Cls adjCls
02-07-23 0.30 0.30 0.30 1,000 0.30 1.33
02-07-22 0.30 0.30 0.30 400 0.30 1.33
02-07-19 0.30 0.30 0.30 0 0.30 1.33
02-07-18 0.30 0.30 0.30 0 0.30 1.33
02-07-17 0.30 0.30 0.30 0 0.30 1.33
02-07-16 0.30 0.30 0.30 0 0.30 1.33
02-07-15 0.30 0.30 0.30 0 0.30 1.33
02-07-12 0.30 0.30 0.30 0 0.30 1.33
02-07-11 0.30 0.30 0.30 0 0.30 1.33
Date Open High Low Vol Cls adjCls
02-07-10 0.30 0.30 0.30 0 0.30 1.33
02-07-09 0.30 0.30 0.30 0 0.30 1.33
02-07-08 0.30 0.30 0.30 0 0.30 1.33
02-07-05 0.30 0.30 0.30 0 0.30 1.33
02-07-03 0.30 0.30 0.30 0 0.30 1.33
02-07-02 0.30 0.30 0.30 0 0.30 1.33
02-07-01 0.30 0.30 0.30 0 0.30 1.33
02-06-28 0.30 0.30 0.30 400 0.30 1.33
02-06-27 0.30 0.30 0.30 400 0.30 1.33
Date Open High Low Vol Cls adjCls
02-06-26 0.30 0.30 0.30 0 0.30 1.33
02-06-25 0.30 0.30 0.30 0 0.30 1.33
02-06-24 0.30 0.30 0.30 0 0.30 1.33
02-06-21 0.30 0.30 0.30 0 0.30 1.33
02-06-20 0.30 0.30 0.30 1,400 0.30 1.33
02-06-19 0.30 0.30 0.30 0 0.30 1.33
02-06-18 0.30 0.30 0.30 200 0.30 1.33
02-06-17 0.30 0.30 0.30 0 0.30 1.33
02-06-14 0.30 0.30 0.30 0 0.30 1.33
Date Open High Low Vol Cls adjCls
02-06-13 0.30 0.30 0.30 300 0.30 1.33
02-06-12 0.30 0.30 0.30 1,000 0.30 1.33
02-06-11 0.30 0.30 0.30 0 0.30 1.33
02-06-10 0.30 0.30 0.30 0 0.30 1.33
02-06-07 0.30 0.30 0.30 0 0.30 1.33
02-06-06 0.30 0.30 0.30 0 0.30 1.33
02-06-05 0.30 0.30 0.30 0 0.30 1.33
02-06-04 0.30 0.30 0.30 0 0.30 1.33
02-06-03 0.30 0.30 0.30 800 0.30 1.33
Date Open High Low Vol Cls adjCls
02-05-31 0.30 0.30 0.30 0 0.30 1.33
02-05-30 0.30 0.30 0.30 0 0.30 1.33
02-05-29 0.30 0.30 0.30 0 0.30 1.33
02-05-28 0.30 0.30 0.30 0 0.30 1.33
02-05-24 0.30 0.30 0.30 0 0.30 1.33
02-05-23 0.31 0.31 0.31 0 0.31 1.38
02-05-22 0.30 0.30 0.30 0 0.30 1.33
02-05-21 0.30 0.30 0.30 0 0.30 1.33
02-05-20 0.33 0.33 0.33 600 0.33 1.46
Date Open High Low Vol Cls adjCls
02-05-17 0.29 0.29 0.29 0 0.29 1.29
02-05-16 0.29 0.29 0.29 0 0.29 1.29
02-05-15 0.29 0.29 0.29 0 0.29 1.29
02-05-14 0.29 0.29 0.29 0 0.29 1.29
02-05-13 0.29 0.29 0.29 0 0.29 1.29
02-05-10 0.29 0.29 0.29 0 0.29 1.29
02-05-09 0.29 0.29 0.29 0 0.29 1.29
02-05-08 0.29 0.29 0.29 0 0.29 1.29
02-05-07 0.29 0.29 0.29 0 0.29 1.29
Date Open High Low Vol Cls adjCls
02-05-06 0.29 0.29 0.29 0 0.29 1.29
02-05-03 0.29 0.29 0.29 0 0.29 1.29
02-05-02 0.29 0.29 0.29 0 0.29 1.29
02-05-01 0.29 0.29 0.29 100 0.29 1.29
02-04-30 0.29 0.29 0.29 0 0.29 1.29
02-04-29 0.29 0.29 0.29 0 0.29 1.29
02-04-26 0.29 0.29 0.29 0 0.29 1.29
02-04-25 0.29 0.29 0.29 2,600 0.29 1.29
02-04-24 0.30 0.30 0.30 0 0.30 1.33
Date Open High Low Vol Cls adjCls
02-04-23 0.30 0.30 0.30 0 0.30 1.33
02-04-22 0.29 0.30 0.28 6,600 0.30 1.33
02-04-19 0.29 0.32 0.29 1,200 0.32 1.42
02-04-18 0.30 0.30 0.30 2,500 0.30 1.33
02-04-17 0.30 0.30 0.30 2,000 0.30 1.33
02-04-16 0.23 0.23 0.23 0 0.23 1.02
02-04-15 0.23 0.23 0.23 0 0.23 1.02
02-04-12 0.23 0.23 0.23 0 0.23 1.02
02-04-11 0.23 0.23 0.23 0 0.23 1.02
Date Open High Low Vol Cls adjCls
02-04-10 0.23 0.23 0.23 0 0.23 1.02
02-04-09 0.23 0.23 0.23 200 0.23 1.02
02-04-08 0.23 0.23 0.23 0 0.23 1.02
02-04-05 0.23 0.23 0.23 0 0.23 1.02
02-04-04 0.25 0.25 0.25 0 0.25 1.11
02-04-03 0.25 0.25 0.25 0 0.25 1.11
02-04-02 0.25 0.25 0.25 0 0.25 1.11
02-04-01 0.25 0.25 0.25 0 0.25 1.11
02-03-28 0.25 0.25 0.25 0 0.25 1.11
Date Open High Low Vol Cls adjCls
02-03-27 0.25 0.25 0.25 0 0.25 1.11
02-03-26 0.25 0.25 0.25 0 0.25 1.11
02-03-25 0.25 0.25 0.25 2,000 0.25 1.11
02-03-22 0.25 0.25 0.25 1,000 0.25 1.11
02-03-21 0.25 0.25 0.25 0 0.25 1.11
02-03-20 0.25 0.25 0.25 0 0.25 1.11
02-03-19 0.25 0.25 0.25 0 0.25 1.11
02-03-18 0.25 0.25 0.25 0 0.25 1.11
02-03-15 0.25 0.25 0.25 0 0.25 1.11
Date Open High Low Vol Cls adjCls
02-03-14 0.25 0.25 0.25 0 0.25 1.11
02-03-13 0.25 0.25 0.25 0 0.25 1.11
02-03-12 0.25 0.25 0.25 0 0.25 1.11
02-03-11 0.25 0.25 0.25 0 0.25 1.11
02-03-08 0.25 0.25 0.25 0 0.25 1.11
02-03-07 0.25 0.25 0.25 0 0.25 1.11
02-03-06 0.25 0.25 0.25 0 0.25 1.11
02-03-05 0.27 0.27 0.25 3,000 0.25 1.11
02-03-04 0.27 0.27 0.27 0 0.27 1.20
Date Open High Low Vol Cls adjCls
02-03-01 0.27 0.27 0.27 0 0.27 1.20
02-02-28 0.27 0.27 0.27 0 0.27 1.20
02-02-27 0.27 0.27 0.27 0 0.27 1.20
02-02-26 0.27 0.27 0.27 200 0.27 1.20
02-02-25 0.27 0.27 0.27 0 0.27 1.20
02-02-22 0.27 0.27 0.27 100 0.27 1.20
02-02-21 0.27 0.27 0.27 0 0.27 1.20
02-02-20 0.27 0.27 0.27 0 0.27 1.20
02-02-19 0.27 0.27 0.27 0 0.27 1.20
Date Open High Low Vol Cls adjCls
02-02-15 0.27 0.27 0.27 0 0.27 1.20
02-02-14 0.27 0.27 0.27 0 0.27 1.20
02-02-13 0.27 0.27 0.27 0 0.27 1.20
02-02-12 0.38 0.38 0.38 0 0.38 1.69
02-02-11 0.38 0.38 0.38 0 0.38 1.69
02-02-08 0.38 0.38 0.38 0 0.38 1.69
02-02-07 0.38 0.38 0.38 0 0.38 1.69
02-02-06 0.38 0.38 0.38 0 0.38 1.69
02-02-05 0.38 0.38 0.38 0 0.38 1.69
Date Open High Low Vol Cls adjCls
02-02-04 0.38 0.38 0.38 0 0.38 1.69
02-02-01 0.26 0.26 0.26 0 0.26 1.15
02-01-31 0.26 0.26 0.26 0 0.26 1.15
02-01-30 0.26 0.26 0.26 0 0.26 1.15
02-01-29 0.26 0.26 0.26 0 0.26 1.15
02-01-28 0.26 0.26 0.26 100 0.26 1.15
02-01-25 0.26 0.26 0.26 0 0.26 1.15
02-01-24 0.26 0.26 0.26 0 0.26 1.15
02-01-23 0.26 0.26 0.26 0 0.26 1.15
Date Open High Low Vol Cls adjCls
02-01-22 0.26 0.26 0.26 0 0.26 1.15
02-01-18 0.26 0.26 0.26 0 0.26 1.15
02-01-17 0.26 0.26 0.26 1,600 0.26 1.15
02-01-16 0.26 0.26 0.26 0 0.26 1.15
02-01-15 0.26 0.26 0.26 0 0.26 1.15
02-01-14 0.30 0.30 0.30 0 0.30 1.33
02-01-11 0.30 0.30 0.30 0 0.30 1.33
02-01-10 0.30 0.30 0.30 2,000 0.30 1.33
02-01-09 0.32 0.32 0.32 0 0.32 1.42
Date Open High Low Vol Cls adjCls
02-01-08 0.32 0.32 0.32 0 0.32 1.42
02-01-07 0.32 0.32 0.32 0 0.32 1.42
02-01-04 0.32 0.32 0.32 0 0.32 1.42
02-01-03 0.32 0.32 0.32 0 0.32 1.42
02-01-02 0.32 0.32 0.32 0 0.32 1.42
01-12-31 0.32 0.32 0.32 0 0.32 1.42
01-12-28 0.31 0.32 0.31 2,000 0.32 1.42
01-12-27 0.25 0.25 0.25 400 0.25 1.11
01-12-26 0.30 0.31 0.30 2,000 0.31 1.38
Date Open High Low Vol Cls adjCls
01-12-24 0.28 0.28 0.24 1,500 0.24 1.07
01-12-21 0.23 0.23 0.23 0 0.23 1.02
01-12-20 0.23 0.23 0.23 400 0.23 1.02
01-12-19 0.28 0.28 0.23 4,800 0.28 1.24
01-12-18 0.23 0.23 0.23 0 0.23 1.02
01-12-17 0.23 0.23 0.23 0 0.23 1.02
01-12-14 0.23 0.23 0.23 0 0.23 1.02
01-12-13 0.27 0.27 0.23 4,400 0.23 1.02
01-12-12 0.24 0.24 0.24 0 0.24 1.07
Date Open High Low Vol Cls adjCls
01-12-11 0.24 0.24 0.24 0 0.24 1.07
01-12-10 0.24 0.24 0.24 100 0.24 1.07
01-12-07 0.24 0.24 0.24 400 0.24 1.07
01-12-06 0.30 0.30 0.30 0 0.30 1.33
01-12-05 0.30 0.30 0.30 0 0.30 1.33
01-12-04 0.30 0.30 0.30 200 0.30 1.33
01-12-03 0.23 0.23 0.23 0 0.23 1.02
01-11-30 0.23 0.23 0.23 1,000 0.23 1.02
01-11-29 0.27 0.27 0.27 0 0.27 1.20
Date Open High Low Vol Cls adjCls
01-11-28 0.27 0.27 0.27 0 0.27 1.20
01-11-27 0.27 0.27 0.27 2,000 0.27 1.20
01-11-26 0.23 0.23 0.23 200 0.23 1.02
01-11-23 0.23 0.23 0.23 0 0.23 1.02
01-11-21 0.23 0.23 0.23 0 0.23 1.02
01-11-20 0.23 0.23 0.23 0 0.23 1.02
01-11-19 0.23 0.23 0.23 0 0.23 1.02
01-11-16 0.23 0.23 0.23 0 0.23 1.02
01-11-15 0.23 0.23 0.23 0 0.23 1.02
Date Open High Low Vol Cls adjCls
01-11-14 0.23 0.23 0.23 0 0.23 1.02
01-11-13 0.23 0.23 0.23 0 0.23 1.02
01-11-12 0.23 0.23 0.23 0 0.23 1.02
01-11-09 0.25 0.25 0.25 0 0.25 1.11
01-11-08 0.25 0.25 0.25 1,000 0.25 1.11
01-11-07 0.25 0.25 0.25 0 0.25 1.11
01-11-06 0.25 0.25 0.25 0 0.25 1.11
01-11-05 0.25 0.25 0.25 2,000 0.25 1.11
01-11-02 0.25 0.25 0.25 0 0.25 1.11
Date Open High Low Vol Cls adjCls
01-11-01 0.25 0.25 0.25 0 0.25 1.11
01-10-31 0.25 0.25 0.25 0 0.25 1.11
01-10-30 0.25 0.25 0.25 0 0.25 1.11
01-10-29 0.25 0.25 0.25 0 0.25 1.11
01-10-26 0.25 0.25 0.25 2,000 0.25 1.11
01-10-25 0.25 0.25 0.25 0 0.25 1.11
01-10-24 0.25 0.25 0.25 0 0.25 1.11
01-10-23 0.25 0.25 0.25 100 0.25 1.11
01-10-22 0.25 0.25 0.25 0 0.25 1.11
Date Open High Low Vol Cls adjCls
01-10-19 0.25 0.25 0.25 0 0.25 1.11
01-10-18 0.25 0.25 0.25 0 0.25 1.11
01-10-17 0.25 0.25 0.25 0 0.25 1.11
01-10-16 0.25 0.25 0.25 0 0.25 1.11
01-10-15 0.25 0.25 0.25 0 0.25 1.11
01-10-12 0.25 0.25 0.25 0 0.25 1.11
01-10-11 0.25 0.25 0.25 0 0.25 1.11
01-10-10 0.25 0.25 0.25 0 0.25 1.11
01-10-09 0.25 0.25 0.25 0 0.25 1.11
Date Open High Low Vol Cls adjCls
01-10-08 0.25 0.25 0.25 0 0.25 1.11
01-10-05 0.25 0.25 0.25 800 0.25 1.11
01-10-04 0.25 0.25 0.25 0 0.25 1.11
01-10-03 0.25 0.25 0.25 0 0.25 1.11
01-10-02 0.25 0.25 0.25 0 0.25 1.11
01-10-01 0.25 0.25 0.25 0 0.25 1.11
01-09-28 0.25 0.25 0.25 0 0.25 1.11
01-09-27 0.25 0.25 0.25 0 0.25 1.11
01-09-26 0.25 0.25 0.25 0 0.25 1.11
Date Open High Low Vol Cls adjCls
01-09-25 0.25 0.25 0.25 0 0.25 1.11
01-09-24 0.25 0.25 0.25 0 0.25 1.11
01-09-21 0.25 0.25 0.25 0 0.25 1.11
01-09-20 0.25 0.25 0.25 0 0.25 1.11
01-09-19 0.25 0.25 0.25 0 0.25 1.11
01-09-18 0.25 0.25 0.25 0 0.25 1.11
01-09-17 0.25 0.25 0.25 0 0.25 1.11
01-09-10 0.25 0.25 0.25 0 0.25 1.11
01-09-07 0.25 0.25 0.25 0 0.25 1.11
Date Open High Low Vol Cls adjCls
01-09-06 0.25 0.25 0.25 200 0.25 1.11
01-09-05 0.25 0.25 0.25 0 0.25 1.11
01-09-04 0.25 0.25 0.25 0 0.25 1.11
01-08-31 0.25 0.25 0.25 0 0.25 1.11
01-08-30 0.25 0.25 0.25 0 0.25 1.11
01-08-29 0.25 0.25 0.25 0 0.25 1.11
01-08-28 0.25 0.25 0.25 0 0.25 1.11
01-08-27 0.25 0.25 0.25 0 0.25 1.11
01-08-24 0.25 0.25 0.25 0 0.25 1.11
Date Open High Low Vol Cls adjCls
01-08-23 0.25 0.25 0.25 0 0.25 1.11
01-08-22 0.28 0.28 0.28 2,000 0.28 1.24
01-08-21 0.28 0.28 0.28 0 0.28 1.24
01-08-20 0.28 0.28 0.28 1,900 0.28 1.24
01-08-17 0.28 0.28 0.28 0 0.28 1.24
01-08-16 0.28 0.28 0.28 0 0.28 1.24
01-08-15 0.28 0.28 0.28 0 0.28 1.24
01-08-14 0.28 0.28 0.28 0 0.28 1.24
01-08-13 0.28 0.28 0.28 0 0.28 1.24
Date Open High Low Vol Cls adjCls
01-08-10 0.28 0.28 0.28 0 0.28 1.24
01-08-09 0.28 0.28 0.28 0 0.28 1.24
01-08-08 0.28 0.28 0.28 100 0.28 1.24
01-08-07 0.28 0.28 0.28 0 0.28 1.24
01-08-06 0.28 0.28 0.28 0 0.28 1.24
01-08-03 0.28 0.28 0.28 0 0.28 1.24
01-08-02 0.28 0.28 0.28 0 0.28 1.24
01-08-01 0.28 0.28 0.28 0 0.28 1.24
01-07-31 0.28 0.28 0.28 0 0.28 1.24
Date Open High Low Vol Cls adjCls
01-07-30 0.28 0.28 0.28 0 0.28 1.24
01-07-27 0.28 0.28 0.28 0 0.28 1.24
01-07-26 0.28 0.28 0.28 200 0.28 1.24
01-07-25 0.31 0.31 0.31 2,000 0.31 1.38
01-07-24 0.31 0.31 0.31 0 0.31 1.38
01-07-23 0.31 0.31 0.31 0 0.31 1.38
01-07-20 0.31 0.31 0.31 0 0.31 1.38
01-07-19 0.31 0.31 0.31 0 0.31 1.38
01-07-18 0.31 0.31 0.31 0 0.31 1.38
Date Open High Low Vol Cls adjCls
01-07-17 0.31 0.31 0.31 0 0.31 1.38
01-07-16 0.31 0.31 0.31 0 0.31 1.38
01-07-13 0.31 0.31 0.31 0 0.31 1.38
01-07-12 0.31 0.31 0.31 0 0.31 1.38
01-07-11 0.31 0.31 0.31 0 0.31 1.38
01-07-10 0.31 0.31 0.31 0 0.31 1.38
01-07-09 0.31 0.31 0.31 1,000 0.31 1.38
01-07-06 0.31 0.31 0.31 0 0.31 1.38
01-07-05 0.33 0.33 0.33 2,000 0.33 1.46
Date Open High Low Vol Cls adjCls
01-07-03 0.33 0.33 0.33 1,000 0.33 1.46
01-07-02 0.33 0.33 0.33 100 0.33 1.46
01-06-29 0.35 0.35 0.35 0 0.35 1.55
01-06-28 0.35 0.35 0.35 2,500 0.35 1.55
01-06-27 0.31 0.31 0.31 0 0.31 1.38
01-06-26 0.31 0.31 0.31 2,000 0.31 1.38
01-06-25 0.31 0.31 0.31 0 0.31 1.38
01-06-22 0.31 0.31 0.31 0 0.31 1.38
01-06-21 0.31 0.31 0.31 0 0.31 1.38
Date Open High Low Vol Cls adjCls
01-06-20 0.31 0.31 0.31 0 0.31 1.38
01-06-19 0.31 0.31 0.31 0 0.31 1.38
01-06-18 0.31 0.31 0.31 0 0.31 1.38
01-06-15 0.31 0.31 0.31 0 0.31 1.38
01-06-14 0.31 0.31 0.31 0 0.31 1.38
01-06-13 0.31 0.31 0.31 0 0.31 1.38
01-06-12 0.31 0.31 0.31 0 0.31 1.38
01-06-11 0.31 0.31 0.31 0 0.31 1.38
01-06-08 0.31 0.31 0.31 0 0.31 1.38
Date Open High Low Vol Cls adjCls
01-06-07 0.31 0.31 0.31 0 0.31 1.38
01-06-06 0.31 0.31 0.31 0 0.31 1.38
01-06-05 0.31 0.31 0.31 0 0.31 1.38
01-06-04 0.31 0.31 0.31 0 0.31 1.38
01-06-01 0.31 0.31 0.31 1,000 0.31 1.38
01-05-31 0.31 0.31 0.31 0 0.31 1.38
01-05-30 0.31 0.31 0.31 0 0.31 1.38
01-05-29 0.31 0.31 0.31 0 0.31 1.38
01-05-25 0.31 0.31 0.31 0 0.31 1.38
Date Open High Low Vol Cls adjCls
01-05-24 0.31 0.31 0.31 0 0.31 1.38
01-05-23 0.31 0.31 0.31 0 0.31 1.38
01-05-22 0.31 0.31 0.31 0 0.31 1.38
01-05-21 0.31 0.31 0.31 0 0.31 1.38
01-05-18 0.31 0.31 0.31 0 0.31 1.38
01-05-17 0.31 0.31 0.31 0 0.31 1.38
01-05-16 0.31 0.31 0.31 0 0.31 1.38
01-05-15 0.31 0.31 0.31 0 0.31 1.38
01-05-14 0.31 0.31 0.31 0 0.31 1.38
Date Open High Low Vol Cls adjCls
01-05-11 0.31 0.31 0.31 0 0.31 1.38
01-05-10 0.31 0.31 0.31 0 0.31 1.38
01-05-09 0.31 0.31 0.31 1,400 0.31 1.38
01-05-08 0.31 0.31 0.31 0 0.31 1.38
01-05-07 0.31 0.31 0.31 0 0.31 1.38
01-05-04 0.31 0.31 0.31 0 0.31 1.38
01-05-03 0.31 0.31 0.31 0 0.31 1.38
01-05-02 0.37 0.37 0.37 0 0.37 1.64
01-05-01 0.37 0.37 0.37 0 0.37 1.64
Date Open High Low Vol Cls adjCls
01-04-30 0.37 0.37 0.37 0 0.37 1.64
01-04-27 0.37 0.37 0.37 0 0.37 1.64
01-04-26 0.37 0.37 0.37 0 0.37 1.64
01-04-25 0.37 0.37 0.37 0 0.37 1.64
01-04-24 0.37 0.37 0.37 0 0.37 1.64
01-04-23 0.37 0.37 0.37 0 0.37 1.64
01-04-20 0.37 0.37 0.37 0 0.37 1.64
01-04-19 0.37 0.37 0.37 0 0.37 1.64
01-04-18 0.37 0.37 0.37 200 0.37 1.64
Date Open High Low Vol Cls adjCls
01-04-17 0.37 0.37 0.37 0 0.37 1.64
01-04-16 0.37 0.37 0.37 0 0.37 1.64
01-04-12 0.37 0.37 0.37 0 0.37 1.64
01-04-11 0.37 0.37 0.37 0 0.37 1.64
01-04-10 0.37 0.37 0.37 0 0.37 1.64
01-04-09 0.37 0.37 0.37 0 0.37 1.64
01-04-06 0.37 0.37 0.37 0 0.37 1.64
01-04-05 0.37 0.37 0.37 0 0.37 1.64
01-04-04 0.37 0.37 0.37 0 0.37 1.64
Date Open High Low Vol Cls adjCls
01-04-03 0.37 0.37 0.37 1,000 0.37 1.64
01-04-02 0.38 0.38 0.38 0 0.38 1.66
01-03-30 0.38 0.38 0.38 0 0.38 1.66
01-03-29 0.38 0.38 0.38 0 0.38 1.66
01-03-28 0.38 0.38 0.38 0 0.38 1.66
01-03-27 0.38 0.38 0.38 0 0.38 1.66
01-03-26 0.38 0.38 0.38 0 0.38 1.66
01-03-23 0.38 0.38 0.38 0 0.38 1.66
01-03-22 0.38 0.39 0.38 3,200 0.38 1.66
Date Open High Low Vol Cls adjCls
01-03-21 0.37 0.37 0.37 1,300 0.37 1.64
01-03-20 0.42 0.42 0.42 1,100 0.42 1.86
01-03-19 0.37 0.37 0.37 0 0.37 1.64
01-03-16 0.37 0.37 0.37 0 0.37 1.64
01-03-15 0.42 0.42 0.37 800 0.37 1.64
01-03-14 0.45 0.45 0.45 0 0.45 2.00
01-03-13 0.45 0.45 0.45 0 0.45 2.00
01-03-12 0.31 0.55 0.26 6,200 0.45 2.00
01-03-09 0.31 0.31 0.31 500 0.31 1.38
Date Open High Low Vol Cls adjCls
01-03-08 0.31 0.31 0.31 0 0.31 1.38
01-03-07 0.31 0.31 0.31 0 0.31 1.38
01-03-06 0.31 0.31 0.31 400 0.31 1.38
01-03-05 0.31 0.31 0.31 0 0.31 1.38
01-03-02 0.31 0.31 0.31 0 0.31 1.38
01-03-01 0.31 0.31 0.31 0 0.31 1.38
01-02-28 0.31 0.31 0.31 1,400 0.31 1.38
01-02-27 0.31 0.31 0.31 0 0.31 1.38
01-02-26 0.31 0.31 0.31 0 0.31 1.38
Date Open High Low Vol Cls adjCls
01-02-23 0.38 0.38 0.31 4,000 0.31 1.38
01-02-22 0.38 0.38 0.38 0 0.38 1.66
01-02-21 0.38 0.38 0.38 0 0.38 1.66
01-02-20 0.38 0.38 0.38 100 0.38 1.66
01-02-16 0.31 0.31 0.31 0 0.31 1.38
01-02-15 0.31 0.31 0.31 0 0.31 1.38
01-02-14 0.31 0.31 0.31 0 0.31 1.38
01-02-13 0.31 0.31 0.31 0 0.31 1.38
01-02-12 0.31 0.31 0.31 0 0.31 1.38
Date Open High Low Vol Cls adjCls
01-02-09 0.31 0.31 0.31 0 0.31 1.38
01-02-08 0.31 0.31 0.31 0 0.31 1.38
01-02-07 0.31 0.31 0.31 0 0.31 1.38
01-02-06 0.31 0.31 0.31 0 0.31 1.38
01-02-05 0.31 0.31 0.31 0 0.31 1.38
01-02-02 0.31 0.31 0.31 0 0.31 1.38
01-02-01 0.31 0.31 0.31 200 0.31 1.38
01-01-31 0.41 0.44 0.41 1,800 0.44 1.94
01-01-30 0.28 0.28 0.28 100 0.28 1.25
Date Open High Low Vol Cls adjCls
01-01-29 0.35 0.35 0.35 1,000 0.35 1.55
01-01-26 0.25 0.25 0.25 0 0.25 1.11
01-01-25 0.25 0.25 0.25 0 0.25 1.11
01-01-24 0.25 0.25 0.25 0 0.25 1.11
01-01-23 0.25 0.25 0.25 0 0.25 1.11
01-01-22 0.25 0.25 0.25 0 0.25 1.11
01-01-19 0.25 0.25 0.25 0 0.25 1.11
01-01-18 0.25 0.25 0.25 0 0.25 1.11
01-01-17 0.25 0.25 0.25 500 0.25 1.11
Date Open High Low Vol Cls adjCls
01-01-16 0.25 0.25 0.25 0 0.25 1.11
01-01-12 0.25 0.25 0.25 0 0.25 1.11
01-01-11 0.25 0.25 0.25 0 0.25 1.11
01-01-10 0.25 0.25 0.25 0 0.25 1.11
01-01-09 0.25 0.25 0.25 0 0.25 1.11
01-01-08 0.25 0.25 0.25 0 0.25 1.11
01-01-05 0.25 0.25 0.25 0 0.25 1.11
01-01-04 0.25 0.25 0.25 100 0.25 1.11
01-01-03 0.28 0.28 0.28 0 0.28 1.25
Date Open High Low Vol Cls adjCls
01-01-02 0.28 0.28 0.28 1,700 0.28 1.25
00-12-29 0.28 0.28 0.28 1,500 0.28 1.25
00-12-28 0.28 0.28 0.28 600 0.28 1.25
00-12-27 0.28 0.28 0.28 0 0.28 1.25
00-12-26 0.28 0.28 0.28 2,000 0.28 1.25
00-12-22 0.28 0.30 0.28 4,000 0.30 1.33
00-12-21 0.28 0.28 0.28 200 0.28 1.25
00-12-20 0.28 0.28 0.28 3,300 0.28 1.25
00-12-19 0.28 0.28 0.28 0 0.28 1.25
Date Open High Low Vol Cls adjCls
00-12-18 0.28 0.28 0.28 0 0.28 1.25
00-12-15 0.28 0.28 0.28 0 0.28 1.25
00-12-14 0.28 0.28 0.28 1,000 0.28 1.25
00-12-13 0.28 0.28 0.28 200 0.28 1.25
00-12-12 0.28 0.31 0.28 3,500 0.31 1.38
00-12-11 0.28 0.28 0.28 0 0.28 1.25
00-12-08 0.28 0.28 0.28 200 0.28 1.25
00-12-07 0.25 0.25 0.25 100 0.25 1.11
00-12-06 0.25 0.25 0.25 0 0.25 1.11
Date Open High Low Vol Cls adjCls
00-12-05 0.25 0.25 0.25 0 0.25 1.11
00-12-04 0.34 0.34 0.25 1,000 0.25 1.11
00-12-01 0.28 0.28 0.28 0 0.28 1.22
00-11-30 0.28 0.28 0.28 2,000 0.28 1.22
00-11-29 0.28 0.28 0.28 0 0.28 1.25
00-11-28 0.28 0.28 0.28 600 0.28 1.25
00-11-27 0.31 0.31 0.31 0 0.31 1.38
00-11-24 0.31 0.31 0.31 0 0.31 1.38
00-11-22 0.31 0.31 0.31 400 0.31 1.38
Date Open High Low Vol Cls adjCls
00-11-21 0.28 0.28 0.28 2,800 0.28 1.25
00-11-20 0.28 0.28 0.28 0 0.28 1.25
00-11-17 0.28 0.28 0.28 0 0.28 1.25
00-11-16 0.28 0.39 0.28 800 0.30 1.33
00-11-15 0.28 0.28 0.28 0 0.28 1.25
00-11-14 0.28 0.28 0.28 0 0.28 1.25
00-11-13 0.28 0.28 0.28 200 0.28 1.25
00-11-10 0.28 0.28 0.28 0 0.28 1.25
00-11-09 0.28 0.28 0.28 0 0.28 1.25
Date Open High Low Vol Cls adjCls
00-11-08 0.28 0.28 0.28 0 0.28 1.25
00-11-07 0.28 0.28 0.28 0 0.28 1.25
00-11-06 0.28 0.28 0.28 0 0.28 1.25
00-11-03 0.28 0.28 0.28 700 0.28 1.25
00-11-02 0.38 0.38 0.28 200 0.28 1.25
00-11-01 0.34 0.34 0.34 0 0.34 1.52
00-10-31 0.34 0.34 0.34 0 0.34 1.52
00-10-30 0.34 0.34 0.34 0 0.34 1.52
00-10-27 0.34 0.34 0.34 200 0.34 1.52
Date Open High Low Vol Cls adjCls
00-10-26 0.38 0.38 0.38 0 0.38 1.66
00-10-25 0.38 0.38 0.38 0 0.38 1.66
00-10-24 0.38 0.38 0.38 0 0.38 1.66
00-10-23 0.38 0.38 0.38 0 0.38 1.66
00-10-20 0.38 0.38 0.38 0 0.38 1.66
00-10-19 0.38 0.38 0.38 0 0.38 1.66
00-10-18 0.38 0.38 0.38 0 0.38 1.66
00-10-17 0.38 0.38 0.38 0 0.38 1.66
00-10-16 0.38 0.38 0.38 0 0.38 1.66
Date Open High Low Vol Cls adjCls
00-10-13 0.38 0.38 0.38 0 0.38 1.66
00-10-12 0.38 0.38 0.38 0 0.38 1.66
00-10-11 0.38 0.38 0.38 0 0.38 1.66
00-10-10 0.38 0.38 0.38 0 0.38 1.66
00-10-09 0.38 0.38 0.38 0 0.38 1.66
00-10-06 0.38 0.38 0.38 2,200 0.38 1.66
00-10-05 0.41 0.41 0.38 4,200 0.38 1.66
00-10-04 0.38 0.38 0.38 0 0.38 1.66
00-10-03 0.41 0.41 0.41 0 0.41 1.80
Date Open High Low Vol Cls adjCls
00-10-02 0.41 0.41 0.41 2,000 0.41 1.80
00-09-29 0.44 0.44 0.44 0 0.44 1.94
00-09-28 0.44 0.44 0.44 0 0.44 1.94
00-09-27 0.44 0.44 0.44 3,000 0.44 1.94
00-09-26 0.47 0.47 0.47 0 0.47 2.09
00-09-25 0.47 0.47 0.47 0 0.47 2.09
00-09-22 0.47 0.47 0.47 0 0.47 2.09
00-09-21 0.47 0.47 0.47 0 0.47 2.09
00-09-20 0.47 0.47 0.47 2,100 0.47 2.09
Date Open High Low Vol Cls adjCls
00-09-19 0.47 0.47 0.47 0 0.47 2.08
00-09-18 0.47 0.47 0.47 0 0.47 2.08
00-09-15 0.47 0.47 0.47 0 0.47 2.08
00-09-14 0.47 0.47 0.47 0 0.47 2.08
00-09-13 0.47 0.47 0.47 0 0.47 2.08
00-09-12 0.47 0.47 0.47 500 0.47 2.08
00-09-11 0.56 0.56 0.56 200 0.56 2.49
00-09-08 0.47 0.47 0.47 0 0.47 2.08
00-09-07 0.47 0.47 0.47 0 0.47 2.08
Date Open High Low Vol Cls adjCls
00-09-06 0.47 0.47 0.47 0 0.47 2.08
00-09-05 0.47 0.47 0.47 400 0.47 2.08
00-09-01 0.47 0.47 0.47 0 0.47 2.09
00-08-31 0.47 0.47 0.47 0 0.47 2.09
00-08-30 0.47 0.47 0.47 200 0.47 2.09
00-08-29 0.47 0.47 0.47 0 0.47 2.08
00-08-28 0.47 0.47 0.47 0 0.47 2.08
00-08-25 0.47 0.47 0.47 0 0.47 2.08
00-08-24 0.50 0.50 0.47 2,600 0.47 2.08
Date Open High Low Vol Cls adjCls
00-08-23 0.47 0.47 0.47 500 0.47 2.08
00-08-22 0.50 0.50 0.50 3,800 0.50 2.22
00-08-21 0.44 0.44 0.44 0 0.44 1.94
00-08-18 0.44 0.44 0.44 0 0.44 1.94
00-08-17 0.44 0.44 0.44 0 0.44 1.94
00-08-16 0.44 0.44 0.44 0 0.44 1.94
00-08-15 0.44 0.44 0.44 0 0.44 1.94
00-08-14 0.44 0.44 0.44 0 0.44 1.94
00-08-11 0.44 0.44 0.44 0 0.44 1.94
Date Open High Low Vol Cls adjCls
00-08-10 0.44 0.44 0.44 0 0.44 1.94
00-08-09 0.44 0.44 0.44 0 0.44 1.94
00-08-08 0.44 0.44 0.44 0 0.44 1.94
00-08-07 0.44 0.44 0.44 0 0.44 1.94
00-08-04 0.44 0.44 0.44 0 0.44 1.94
00-08-03 0.44 0.44 0.44 0 0.44 1.94
00-08-02 0.44 0.44 0.44 0 0.44 1.94
00-08-01 0.44 0.44 0.44 0 0.44 1.94
00-07-31 0.44 0.44 0.44 0 0.44 1.94
Date Open High Low Vol Cls adjCls
00-07-28 0.44 0.44 0.44 0 0.44 1.94
00-07-27 0.44 0.44 0.44 0 0.44 1.94
00-07-26 0.44 0.44 0.44 0 0.44 1.94
00-07-25 0.44 0.44 0.44 0 0.44 1.94
00-07-24 0.44 0.44 0.44 0 0.44 1.94
00-07-21 0.44 0.44 0.44 0 0.44 1.94
00-07-20 0.44 0.44 0.44 0 0.44 1.94
00-07-19 0.44 0.44 0.44 0 0.44 1.94
00-07-18 0.44 0.44 0.44 600 0.44 1.94
Date Open High Low Vol Cls adjCls
00-07-17 0.59 0.59 0.59 1,000 0.59 2.63
00-07-14 0.44 0.44 0.44 0 0.44 1.94
00-07-13 0.53 0.53 0.53 0 0.53 2.36
00-07-12 0.53 0.53 0.53 0 0.53 2.36
00-07-11 0.53 0.53 0.53 200 0.53 2.36
00-07-10 0.53 0.53 0.53 400 0.53 2.36
00-07-07 0.44 0.44 0.44 100 0.44 1.94
00-07-06 0.44 0.44 0.44 0 0.44 1.94
00-07-05 0.44 0.44 0.44 0 0.44 1.94
Date Open High Low Vol Cls adjCls
00-07-03 0.44 0.44 0.44 0 0.44 1.94
00-06-30 0.44 0.44 0.44 0 0.44 1.94
00-06-29 0.44 0.44 0.44 0 0.44 1.94
00-06-28 0.44 0.44 0.44 0 0.44 1.94
00-06-27 0.44 0.44 0.44 0 0.44 1.94
00-06-26 0.44 0.44 0.44 900 0.44 1.94
00-06-23 0.45 0.45 0.45 0 0.45 2.00
00-06-22 0.44 0.45 0.44 3,500 0.45 2.00
00-06-21 0.41 0.50 0.41 2,000 0.50 2.22
Date Open High Low Vol Cls adjCls
00-06-20 0.41 0.41 0.41 0 0.41 1.80
00-06-19 0.41 0.41 0.41 0 0.41 1.80
00-06-16 0.41 0.41 0.41 100 0.41 1.80
00-06-15 0.44 0.44 0.41 4,000 0.44 1.94
00-06-14 0.41 0.41 0.41 300 0.41 1.80
00-06-13 0.41 0.41 0.41 0 0.41 1.80
00-06-12 0.41 0.41 0.41 0 0.41 1.80
00-06-09 0.41 0.41 0.41 200 0.41 1.80
00-06-08 0.47 0.47 0.44 200 0.44 1.94
Date Open High Low Vol Cls adjCls
00-06-07 0.41 0.41 0.41 1,900 0.41 1.80
00-06-06 0.44 0.44 0.41 4,200 0.41 1.80
00-06-05 0.34 0.38 0.34 1,600 0.38 1.66
00-06-02 0.41 0.75 0.34 37,600 0.41 1.80
00-06-01 0.63 0.63 0.56 2,100 0.63 2.77
00-05-31 0.63 0.63 0.63 600 0.63 2.77
00-05-30 0.51 0.51 0.51 0 0.51 2.26
00-05-26 0.51 0.51 0.51 0 0.51 2.26
00-05-25 0.51 0.51 0.51 0 0.51 2.26
Date Open High Low Vol Cls adjCls
00-05-24 0.51 0.51 0.51 0 0.51 2.26
00-05-23 0.59 0.59 0.59 0 0.59 2.63
00-05-22 0.59 0.59 0.59 0 0.59 2.63
00-05-19 0.59 0.59 0.59 0 0.59 2.63
00-05-18 0.59 0.59 0.59 0 0.59 2.63
00-05-17 0.59 0.59 0.59 0 0.59 2.63
00-05-16 0.59 0.59 0.59 0 0.59 2.63
00-05-15 0.59 0.59 0.59 0 0.59 2.63
00-05-12 0.59 0.59 0.59 200 0.59 2.63
Date Open High Low Vol Cls adjCls
00-05-11 0.58 0.58 0.51 1,200 0.51 2.26
00-05-10 0.59 0.59 0.59 2,800 0.59 2.63
00-05-09 0.63 0.63 0.63 0 0.63 2.77
00-05-08 0.63 0.63 0.63 0 0.63 2.77
00-05-05 0.63 0.63 0.63 0 0.63 2.77
00-05-04 0.63 0.63 0.63 100 0.63 2.77
00-05-03 0.63 0.63 0.63 0 0.63 2.77
00-05-02 0.63 0.63 0.63 0 0.63 2.77
00-05-01 0.63 0.63 0.63 0 0.63 2.77
Date Open High Low Vol Cls adjCls
00-04-28 0.63 0.63 0.63 0 0.63 2.77
00-04-27 0.56 0.56 0.56 0 0.56 2.49
00-04-26 0.56 0.56 0.56 0 0.56 2.49
00-04-25 0.56 0.56 0.56 0 0.56 2.49
00-04-24 0.56 0.56 0.56 0 0.56 2.49
00-04-20 0.56 0.56 0.56 0 0.56 2.49
00-04-19 0.56 0.56 0.56 0 0.56 2.49
00-04-18 0.81 0.81 0.81 0 0.81 3.60
00-04-17 0.81 0.81 0.81 0 0.81 3.60
Date Open High Low Vol Cls adjCls
00-04-14 0.81 0.81 0.81 0 0.81 3.60
00-04-13 0.81 0.81 0.81 0 0.81 3.60
00-04-12 0.81 0.81 0.81 0 0.81 3.60
00-04-11 0.81 0.81 0.81 0 0.81 3.60
00-04-10 0.81 0.81 0.81 0 0.81 3.60
00-04-07 0.81 0.81 0.81 0 0.81 3.60
00-04-06 0.81 0.81 0.81 0 0.81 3.60
00-04-05 0.81 0.81 0.81 0 0.81 3.60
00-04-04 0.81 0.81 0.81 1,400 0.81 3.60
Date Open High Low Vol Cls adjCls
00-04-03 0.81 0.81 0.81 300 0.81 3.60
00-03-31 0.81 0.81 0.81 0 0.81 3.60
00-03-30 0.94 0.94 0.81 1,200 0.81 3.60
00-03-29 0.94 0.94 0.94 0 0.94 4.16
00-03-28 0.94 0.94 0.94 0 0.94 4.16
00-03-27 0.94 0.94 0.94 400 0.94 4.16
00-03-24 0.94 0.94 0.94 0 0.94 4.16
00-03-23 0.94 0.94 0.94 0 0.94 4.16
00-03-22 0.94 0.94 0.94 200 0.94 4.16
Date Open High Low Vol Cls adjCls
00-03-21 0.97 0.97 0.97 0 0.97 4.30
00-03-20 0.97 0.97 0.97 500 0.97 4.30
00-03-17 0.94 0.94 0.94 4,000 0.94 4.16
00-03-16 0.88 0.88 0.88 700 0.88 3.88
00-03-15 0.94 0.94 0.94 500 0.94 4.16
00-03-14 0.78 0.91 0.78 1,100 0.78 3.47
00-03-13 0.91 0.91 0.91 100 0.91 4.02
00-03-10 1.03 1.03 1.03 0 1.03 4.58
00-03-09 1.03 1.03 1.03 0 1.03 4.58
Date Open High Low Vol Cls adjCls
00-03-08 1.03 1.03 1.03 200 1.03 4.58
00-03-07 1.00 1.00 1.00 200 1.00 4.44
00-03-06 0.91 0.91 0.91 0 0.91 4.02
00-03-03 0.91 0.91 0.91 100 0.91 4.02
00-03-02 0.91 0.91 0.91 800 0.91 4.02
00-03-01 0.91 0.91 0.91 0 0.91 4.02
00-02-29 0.91 0.91 0.91 300 0.91 4.02
00-02-28 0.91 0.91 0.91 0 0.91 4.02
00-02-25 0.91 0.91 0.91 0 0.91 4.02
Date Open High Low Vol Cls adjCls
00-02-24 0.91 0.91 0.91 0 0.91 4.02
00-02-23 0.91 0.91 0.91 0 0.91 4.02
00-02-22 0.91 0.91 0.91 0 0.91 4.02
00-02-18 0.91 0.91 0.91 1,500 0.91 4.02
00-02-17 0.91 0.91 0.91 0 0.91 4.02
00-02-16 0.91 0.91 0.91 0 0.91 4.02
00-02-15 0.94 0.94 0.94 0 0.94 4.16
00-02-14 0.94 0.94 0.94 4,500 0.94 4.16
00-02-11 0.97 0.97 0.97 0 0.97 4.30
Date Open High Low Vol Cls adjCls
00-02-10 0.94 0.94 0.94 1,000 0.94 4.16
00-02-09 0.97 0.97 0.97 0 0.97 4.30
00-02-08 1.00 1.00 1.00 800 1.00 4.44
00-02-07 1.00 1.00 1.00 500 1.00 4.44
00-02-04 1.03 1.06 1.03 1,600 1.03 4.58
00-02-03 1.03 1.03 0.97 6,300 1.03 4.58
00-02-02 0.94 0.94 0.94 0 0.94 4.16
00-02-01 0.94 0.94 0.94 100 0.94 4.16
00-01-31 0.97 0.97 0.97 1,600 0.97 4.30
Date Open High Low Vol Cls adjCls
00-01-28 0.97 0.97 0.97 0 0.97 4.30
00-01-27 0.97 0.97 0.97 0 0.97 4.30
00-01-26 0.97 0.97 0.97 1,500 0.97 4.30
00-01-25 0.97 0.97 0.97 0 0.97 4.30
00-01-24 0.97 0.97 0.97 800 0.97 4.30
00-01-21 0.97 0.97 0.97 3,400 0.97 4.30
00-01-20 0.97 0.97 0.97 0 0.97 4.30
00-01-19 0.97 0.97 0.97 600 0.97 4.30
00-01-18 0.94 0.94 0.94 0 0.94 4.16
Date Open High Low Vol Cls adjCls
00-01-14 1.00 1.00 1.00 0 1.00 4.44
00-01-13 1.00 1.00 1.00 200 1.00 4.44
00-01-12 0.94 0.94 0.94 0 0.94 4.16
00-01-11 0.97 0.97 0.94 400 0.94 4.16
00-01-10 0.97 0.97 0.97 600 0.97 4.30
00-01-07 0.97 0.97 0.97 1,000 0.97 4.30
00-01-06 0.94 0.94 0.94 0 0.94 4.16
00-01-05 0.94 0.94 0.94 0 0.94 4.16
00-01-04 0.94 0.94 0.94 0 0.94 4.16
Date Open High Low Vol Cls adjCls
00-01-03 0.94 0.94 0.94 0 0.94 4.16
99-12-31 0.94 0.97 0.94 800 0.94 4.16
99-12-30 0.94 0.94 0.94 2,900 0.94 4.16
99-12-29 0.94 0.94 0.88 1,600 0.88 3.88
99-12-28 0.91 0.91 0.91 700 0.91 4.02
99-12-27 0.97 0.97 0.97 200 0.97 4.30
99-12-23 0.91 0.91 0.91 0 0.91 4.02
99-12-22 0.91 0.91 0.91 400 0.91 4.02
99-12-21 0.94 0.97 0.91 3,100 0.97 4.30
Date Open High Low Vol Cls adjCls
99-12-20 0.91 0.91 0.91 1,000 0.91 4.02
99-12-17 0.91 0.91 0.91 0 0.91 4.02
99-12-16 0.91 0.91 0.91 0 0.91 4.02
99-12-15 0.91 0.91 0.91 0 0.91 4.02
99-12-14 1.00 1.06 0.91 1,600 0.91 4.02
99-12-13 1.06 1.06 1.06 200 1.06 4.71
99-12-10 1.13 1.13 1.13 0 1.13 4.99
99-12-09 1.13 1.13 1.13 0 1.13 4.99
99-12-08 1.13 1.13 1.13 0 1.13 4.99
Date Open High Low Vol Cls adjCls
99-12-07 1.13 1.13 1.13 0 1.13 4.99
99-12-06 1.13 1.13 1.13 0 1.13 4.99
99-12-03 1.13 1.13 1.13 400 1.13 4.99
99-12-02 1.13 1.13 1.13 0 1.13 4.99
99-12-01 1.19 1.19 1.13 600 1.13 4.99
99-11-30 1.06 1.06 1.06 0 1.06 4.71
99-11-29 1.06 1.06 1.01 800 1.06 4.71
99-11-26 1.01 1.01 1.01 2,300 1.01 4.48
99-11-24 0.81 0.81 0.81 0 0.81 3.60
Date Open High Low Vol Cls adjCls
99-11-23 0.81 0.81 0.81 0 0.81 3.60
99-11-22 0.81 0.81 0.81 0 0.81 3.60
99-11-19 0.81 0.81 0.81 0 0.81 3.60
99-11-18 1.01 1.01 1.01 1,800 1.01 4.48
99-11-17 1.00 1.00 1.00 400 1.00 4.44
99-11-16 1.00 1.00 0.94 2,500 1.00 4.44
99-11-15 0.88 0.94 0.88 400 0.94 4.16
99-11-12 0.81 0.81 0.81 2,000 0.81 3.60
99-11-11 0.75 0.75 0.75 0 0.75 3.33
Date Open High Low Vol Cls adjCls
99-11-10 0.75 0.75 0.75 0 0.75 3.33
99-11-09 0.75 0.75 0.75 2,000 0.75 3.33
99-11-08 0.81 0.88 0.81 2,000 0.81 3.60
99-11-05 0.88 0.88 0.88 3,000 0.88 3.88
99-11-04 0.97 0.97 0.97 0 0.97 4.30
99-11-03 0.97 0.97 0.97 0 0.97 4.30
99-11-02 0.97 0.97 0.97 0 0.97 4.30
99-11-01 0.97 0.97 0.97 0 0.97 4.30
99-10-29 0.97 0.97 0.97 0 0.97 4.30
Date Open High Low Vol Cls adjCls
99-10-28 0.97 0.97 0.94 2,200 0.97 4.30
99-10-27 0.97 0.97 0.97 0 0.97 4.30
99-10-26 0.97 1.02 0.94 2,600 0.97 4.30