LiveDeal, Inc. (LIVE)

2.53
-0.07 (-3.03%)
Exchange
NCM
Day Range
2.22 - 2.31
52 Week Range
1.87 - 4.90
Open
2.28
Avg. Vol
209,717
Market Cap
36.16M
Short ratio
3.10
PE ratio
PEG Ratio
0.00
Earnings Share
-0.63

LiveDeal, Inc. (LIVE) Historicals

Date Open High Low Vol Cls adjCls
15-07-31 2.28 2.31 2.22 134,300 2.24 2.24
15-07-30 2.17 2.31 2.16 121,000 2.31 2.31
15-07-29 2.00 2.21 2.00 88,400 2.17 2.17
15-07-28 2.14 2.15 1.87 136,600 2.00 2.00
15-07-27 2.21 2.22 2.04 114,200 2.17 2.17
15-07-24 2.19 2.22 2.16 55,500 2.22 2.22
15-07-23 2.35 2.37 2.19 137,900 2.19 2.19
15-07-22 2.35 2.49 2.27 127,800 2.33 2.33
15-07-21 2.37 2.46 2.36 51,900 2.37 2.37
Date Open High Low Vol Cls adjCls
15-07-20 2.35 2.38 2.35 84,500 2.38 2.38
15-07-17 2.35 2.40 2.35 70,100 2.37 2.37
15-07-16 2.45 2.47 2.35 104,900 2.39 2.39
15-07-15 2.50 2.58 2.40 170,300 2.42 2.42
15-07-14 2.42 2.51 2.39 162,100 2.48 2.48
15-07-13 2.40 2.43 2.36 33,900 2.41 2.41
15-07-10 2.39 2.53 2.36 64,000 2.41 2.41
15-07-09 2.32 2.52 2.32 126,800 2.38 2.38
15-07-08 2.38 2.42 2.35 51,200 2.36 2.36
Date Open High Low Vol Cls adjCls
15-07-07 2.42 2.46 2.30 105,900 2.41 2.41
15-07-06 2.55 2.55 2.30 223,600 2.36 2.36
15-07-02 2.64 2.65 2.55 37,300 2.55 2.55
15-07-01 2.57 2.65 2.55 99,600 2.58 2.58
15-06-30 2.52 2.67 2.52 91,600 2.53 2.53
15-06-29 2.68 2.74 2.52 151,500 2.70 2.70
15-06-26 2.84 2.86 2.62 172,700 2.68 2.68
15-06-25 2.81 2.87 2.80 90,600 2.80 2.80
15-06-24 2.76 2.89 2.76 98,900 2.77 2.77
Date Open High Low Vol Cls adjCls
15-06-23 2.86 3.05 2.73 421,300 2.83 2.83
15-06-22 2.79 2.86 2.71 266,700 2.77 2.77
15-06-19 2.73 3.24 2.70 4,677,000 2.80 2.80
15-06-18 2.48 2.60 2.30 330,500 2.55 2.55
15-06-17 2.61 2.61 2.44 179,700 2.48 2.48
15-06-16 2.76 2.77 2.60 129,400 2.64 2.64
15-06-15 2.76 2.78 2.75 49,400 2.77 2.77
15-06-12 2.75 2.80 2.75 31,500 2.75 2.75
15-06-11 2.81 2.83 2.74 79,000 2.79 2.79
Date Open High Low Vol Cls adjCls
15-06-10 2.82 2.85 2.75 73,900 2.81 2.81
15-06-09 2.91 2.91 2.79 68,200 2.84 2.84
15-06-08 2.83 2.93 2.80 59,200 2.91 2.91
15-06-05 2.80 2.85 2.75 38,800 2.85 2.85
15-06-04 2.85 2.89 2.72 64,300 2.81 2.81
15-06-03 2.82 2.89 2.78 64,300 2.86 2.86
15-06-02 2.75 2.86 2.75 63,300 2.78 2.78
15-06-01 2.89 2.89 2.76 119,800 2.78 2.78
15-05-29 2.89 2.94 2.84 72,100 2.85 2.85
Date Open High Low Vol Cls adjCls
15-05-28 2.88 2.95 2.88 48,000 2.89 2.89
15-05-27 2.94 2.95 2.86 82,800 2.91 2.91
15-05-26 2.95 2.99 2.90 68,900 2.93 2.93
15-05-22 2.95 2.99 2.90 70,900 2.90 2.90
15-05-21 2.94 3.01 2.92 109,100 2.93 2.93
15-05-20 3.03 3.09 2.98 81,600 2.99 2.99
15-05-19 2.99 3.05 2.92 140,000 3.03 3.03
15-05-18 3.05 3.05 2.91 104,600 2.94 2.94
15-05-15 3.02 3.05 2.94 210,900 2.96 2.96
Date Open High Low Vol Cls adjCls
15-05-14 3.12 3.19 2.66 1,010,900 3.05 3.05
15-05-13 3.17 3.28 3.13 215,300 3.28 3.28
15-05-12 3.14 3.18 3.09 104,900 3.14 3.14
15-05-11 3.18 3.20 3.10 90,700 3.13 3.13
15-05-08 3.09 3.18 3.05 140,400 3.18 3.18
15-05-07 3.00 3.25 3.00 589,400 3.11 3.11
15-05-06 3.06 3.09 3.00 57,900 3.02 3.02
15-05-05 3.10 3.14 3.00 120,100 3.07 3.07
15-05-04 3.13 3.27 3.05 182,200 3.10 3.10
Date Open High Low Vol Cls adjCls
15-05-01 3.07 3.18 3.05 281,100 3.13 3.13
15-04-30 2.97 3.05 2.97 102,900 3.05 3.05
15-04-29 3.01 3.05 2.96 140,900 2.98 2.98
15-04-28 2.95 3.05 2.95 196,200 3.00 3.00
15-04-27 3.14 3.15 2.91 320,800 2.99 2.99
15-04-24 3.21 3.24 3.13 102,900 3.15 3.15
15-04-23 3.15 3.23 3.13 121,300 3.19 3.19
15-04-22 3.25 3.32 3.12 251,800 3.19 3.19
15-04-21 3.30 3.30 3.20 116,600 3.26 3.26
Date Open High Low Vol Cls adjCls
15-04-20 3.22 3.39 3.20 170,300 3.25 3.25
15-04-17 3.34 3.38 3.22 223,100 3.24 3.24
15-04-16 3.35 3.40 3.30 218,100 3.36 3.36
15-04-15 3.32 3.48 3.28 884,000 3.32 3.32
15-04-14 3.33 3.33 3.26 103,400 3.29 3.29
15-04-13 3.30 3.33 3.20 99,300 3.32 3.32
15-04-10 3.27 3.33 3.25 90,800 3.30 3.30
15-04-09 3.37 3.37 3.20 107,100 3.23 3.23
15-04-08 3.29 3.36 3.23 117,100 3.34 3.34
Date Open High Low Vol Cls adjCls
15-04-07 3.30 3.35 3.23 105,600 3.25 3.25
15-04-06 3.29 3.42 3.25 160,100 3.27 3.27
15-04-02 3.34 3.42 3.20 281,900 3.31 3.31
15-04-01 3.20 3.40 3.10 225,800 3.34 3.34
15-03-31 3.20 3.25 3.13 156,100 3.15 3.15
15-03-30 3.21 3.30 3.15 206,000 3.18 3.18
15-03-27 3.34 3.63 3.17 1,811,500 3.24 3.24
15-03-26 3.19 3.22 3.11 91,000 3.12 3.12
15-03-25 3.10 3.22 3.06 239,400 3.15 3.15
Date Open High Low Vol Cls adjCls
15-03-24 3.10 3.18 3.05 214,500 3.09 3.09
15-03-23 3.00 3.13 2.99 166,700 3.04 3.04
15-03-20 3.02 3.04 2.96 100,800 2.99 2.99
15-03-19 3.02 3.06 2.96 49,100 2.97 2.97
15-03-18 2.95 3.10 2.95 180,800 3.00 3.00
15-03-17 3.07 3.14 2.91 230,100 2.95 2.95
15-03-16 2.90 3.05 2.90 286,100 3.05 3.05
15-03-13 2.93 2.99 2.86 115,900 2.90 2.90
15-03-12 2.85 2.99 2.85 161,400 2.94 2.94
Date Open High Low Vol Cls adjCls
15-03-11 2.87 2.98 2.81 104,600 2.85 2.85
15-03-10 2.94 3.05 2.82 178,200 2.92 2.92
15-03-09 3.03 3.03 2.91 135,800 2.95 2.95
15-03-06 3.02 3.10 2.98 160,200 3.04 3.04
15-03-05 2.99 3.07 2.99 114,000 3.03 3.03
15-03-04 2.99 3.05 2.96 85,200 3.00 3.00
15-03-03 3.03 3.03 2.96 70,200 3.00 3.00
15-03-02 2.99 3.10 2.94 167,000 3.02 3.02
15-02-27 2.99 3.03 2.93 143,600 2.95 2.95
Date Open High Low Vol Cls adjCls
15-02-26 2.95 3.00 2.90 153,800 2.97 2.97
15-02-25 3.02 3.10 2.90 331,300 2.95 2.95
15-02-24 3.05 3.22 3.03 164,700 3.07 3.07
15-02-23 3.14 3.15 3.03 266,300 3.07 3.07
15-02-20 3.22 3.22 3.11 235,200 3.14 3.14
15-02-19 3.26 3.30 3.18 530,600 3.27 3.27
15-02-18 3.13 3.32 3.10 370,100 3.16 3.16
15-02-17 3.13 3.29 3.05 462,600 3.20 3.20
15-02-13 3.45 3.46 3.15 689,800 3.23 3.23
Date Open High Low Vol Cls adjCls
15-02-12 3.93 4.05 3.36 2,535,800 3.45 3.45
15-02-11 3.40 3.87 3.35 1,678,700 3.78 3.78
15-02-10 3.35 3.35 3.19 203,800 3.25 3.25
15-02-09 3.28 3.34 3.17 211,600 3.27 3.27
15-02-06 3.22 3.44 3.09 1,026,800 3.20 3.20
15-02-05 3.05 3.18 3.05 123,400 3.15 3.15
15-02-04 3.21 3.22 3.05 152,000 3.08 3.08
15-02-03 3.18 3.38 3.07 581,700 3.20 3.20
15-02-02 3.10 3.10 3.00 119,600 3.05 3.05
Date Open High Low Vol Cls adjCls
15-01-30 3.12 3.12 2.98 100,900 3.05 3.05
15-01-29 3.11 3.11 3.03 123,300 3.10 3.10
15-01-28 3.10 3.12 3.00 148,200 3.05 3.05
15-01-27 3.00 3.10 2.95 208,900 3.07 3.07
15-01-26 3.00 3.05 2.96 110,700 3.01 3.01
15-01-23 3.02 3.10 2.96 144,200 2.99 2.99
15-01-22 3.10 3.15 3.01 109,600 3.01 3.01
15-01-21 3.06 3.15 3.01 180,900 3.09 3.09
15-01-20 2.97 3.03 2.85 251,300 3.01 3.01
Date Open High Low Vol Cls adjCls
15-01-16 2.90 2.94 2.82 102,000 2.88 2.88
15-01-15 2.82 2.93 2.79 131,700 2.84 2.84
15-01-14 2.79 2.85 2.75 126,800 2.83 2.83
15-01-13 2.94 2.94 2.79 159,400 2.84 2.84
15-01-12 3.03 3.03 2.87 154,000 2.87 2.87
15-01-09 2.96 3.02 2.85 145,100 2.99 2.99
15-01-08 3.08 3.16 2.95 146,600 2.96 2.96
15-01-07 2.94 3.24 2.94 433,700 3.04 3.04
15-01-06 3.06 3.08 2.80 305,900 2.95 2.95
Date Open High Low Vol Cls adjCls
15-01-05 3.21 3.25 3.03 253,300 3.08 3.08
15-01-02 3.20 3.27 3.10 290,300 3.21 3.21
14-12-31 3.51 3.55 3.12 543,200 3.14 3.14
14-12-30 3.79 3.80 3.36 1,685,800 3.49 3.49
14-12-29 3.85 4.29 3.85 13,622,400 3.92 3.92
14-12-26 2.61 3.32 2.53 705,200 3.29 3.29
14-12-24 2.58 2.74 2.58 97,900 2.61 2.61
14-12-23 2.50 2.64 2.50 110,000 2.58 2.58
14-12-22 2.66 2.76 2.59 98,500 2.60 2.60
Date Open High Low Vol Cls adjCls
14-12-19 2.73 2.73 2.58 114,300 2.68 2.68
14-12-18 2.76 2.79 2.50 106,800 2.73 2.73
14-12-17 2.62 2.78 2.45 120,200 2.69 2.69
14-12-16 2.67 2.73 2.55 78,900 2.59 2.59
14-12-15 2.73 2.83 2.55 132,400 2.67 2.67
14-12-12 2.81 2.88 2.67 86,100 2.73 2.73
14-12-11 2.98 2.98 2.85 57,900 2.88 2.88
14-12-10 3.00 3.00 2.65 334,200 2.89 2.89
14-12-09 2.62 2.79 2.62 81,300 2.78 2.78
Date Open High Low Vol Cls adjCls
14-12-08 2.91 2.92 2.53 191,000 2.62 2.62
14-12-05 2.87 2.94 2.87 17,800 2.90 2.90
14-12-04 2.86 2.98 2.85 66,300 2.87 2.87
14-12-03 2.85 2.96 2.85 75,000 2.88 2.88
14-12-02 2.94 2.94 2.80 211,500 2.85 2.85
14-12-01 3.00 3.07 2.91 156,000 2.96 2.96
14-11-28 3.13 3.24 3.02 115,100 3.08 3.08
14-11-26 3.12 3.27 3.11 112,200 3.17 3.17
14-11-25 3.37 3.47 3.11 329,100 3.15 3.15
Date Open High Low Vol Cls adjCls
14-11-24 3.12 3.21 3.12 90,300 3.19 3.19
14-11-21 3.10 3.38 3.09 251,100 3.15 3.15
14-11-20 3.08 3.20 3.07 98,200 3.12 3.12
14-11-19 3.10 3.18 3.06 82,300 3.13 3.13
14-11-18 3.15 3.28 3.11 112,100 3.13 3.13
14-11-17 3.23 3.33 3.06 176,200 3.18 3.18
14-11-14 3.34 3.37 3.20 139,400 3.26 3.26
14-11-13 3.53 3.68 3.31 265,100 3.38 3.38
14-11-12 3.44 3.60 3.39 242,500 3.52 3.52
Date Open High Low Vol Cls adjCls
14-11-11 3.44 3.60 3.41 235,200 3.44 3.44
14-11-10 3.37 3.53 3.32 347,300 3.38 3.38
14-11-07 3.29 3.44 3.19 330,900 3.36 3.36
14-11-06 3.17 3.30 3.17 130,500 3.19 3.19
14-11-05 3.40 3.42 3.12 392,300 3.17 3.17
14-11-04 3.15 3.37 3.12 553,900 3.31 3.31
14-11-03 3.09 3.34 3.04 522,200 3.13 3.13
14-10-31 3.03 3.20 2.95 699,800 3.03 3.03
14-10-30 2.91 2.99 2.86 220,200 2.97 2.97
Date Open High Low Vol Cls adjCls
14-10-29 2.95 3.03 2.87 251,600 2.95 2.95
14-10-28 2.94 3.04 2.87 255,900 2.95 2.95
14-10-27 2.99 3.08 2.86 198,100 2.91 2.91
14-10-24 3.07 3.11 2.87 473,200 2.96 2.96
14-10-23 3.04 3.35 2.85 1,650,100 3.10 3.10
14-10-22 2.95 3.20 2.81 1,168,500 3.03 3.03
14-10-21 3.14 3.88 3.03 9,418,200 3.10 3.10
14-10-20 2.61 2.67 2.41 312,600 2.63 2.63
14-10-17 2.33 2.65 2.11 593,400 2.58 2.58
Date Open High Low Vol Cls adjCls
14-10-16 2.07 2.30 2.07 137,000 2.25 2.25
14-10-15 2.26 2.27 2.00 222,900 2.09 2.09
14-10-14 2.31 2.36 2.22 185,300 2.26 2.26
14-10-13 2.50 2.60 2.28 188,400 2.30 2.30
14-10-10 2.54 2.78 2.42 143,500 2.57 2.57
14-10-09 2.68 2.82 2.56 87,100 2.56 2.56
14-10-08 2.80 2.85 2.66 119,600 2.73 2.73
14-10-07 2.75 2.84 2.72 79,300 2.84 2.84
14-10-06 2.76 2.82 2.71 106,900 2.72 2.72
Date Open High Low Vol Cls adjCls
14-10-03 2.79 2.85 2.77 60,600 2.79 2.79
14-10-02 2.78 2.94 2.68 163,000 2.79 2.79
14-10-01 2.93 2.96 2.75 217,000 2.78 2.78
14-09-30 2.98 2.99 2.93 40,500 2.98 2.98
14-09-29 3.04 3.10 2.97 70,900 3.00 3.00
14-09-26 2.94 3.08 2.90 117,300 3.04 3.04
14-09-25 3.04 3.05 2.92 110,500 2.96 2.96
14-09-24 3.02 3.09 3.01 80,600 3.03 3.03
14-09-23 2.99 3.09 2.95 113,000 3.06 3.06
Date Open High Low Vol Cls adjCls
14-09-22 3.29 3.29 2.90 223,600 3.00 3.00
14-09-19 3.36 3.48 3.20 225,000 3.29 3.29
14-09-18 3.63 3.75 3.32 711,600 3.39 3.39
14-09-17 3.46 3.54 3.13 314,100 3.32 3.32
14-09-16 3.51 3.59 3.45 188,800 3.46 3.46
14-09-15 3.63 3.73 3.50 364,600 3.53 3.53
14-09-12 3.73 3.73 3.60 198,500 3.66 3.66
14-09-11 3.77 3.82 3.65 150,800 3.68 3.68
14-09-10 3.98 3.98 3.67 271,600 3.75 3.75
Date Open High Low Vol Cls adjCls
14-09-09 3.81 3.81 3.65 223,400 3.66 3.66
14-09-08 3.70 3.82 3.70 250,200 3.77 3.77
14-09-05 3.84 3.84 3.70 294,800 3.73 3.73
14-09-04 3.83 3.91 3.80 195,200 3.81 3.81
14-09-03 3.96 3.98 3.83 322,600 3.85 3.85
14-09-02 3.98 4.02 3.90 228,900 3.94 3.94
14-08-29 3.95 4.09 3.95 225,000 3.97 3.97
14-08-28 4.03 4.10 3.95 453,300 3.99 3.99
14-08-27 4.07 4.55 4.05 1,848,700 4.10 4.10
Date Open High Low Vol Cls adjCls
14-08-26 4.03 4.07 3.96 185,300 4.01 4.01
14-08-25 4.07 4.12 3.93 270,600 4.03 4.03
14-08-22 3.91 4.09 3.81 385,500 4.04 4.04
14-08-21 4.01 4.02 3.89 231,300 3.91 3.91
14-08-20 4.16 4.16 4.00 277,900 4.02 4.02
14-08-19 4.32 4.33 4.15 240,500 4.16 4.16
14-08-18 4.32 4.44 4.25 355,300 4.31 4.31
14-08-15 4.28 4.35 4.16 401,400 4.24 4.24
14-08-14 4.44 4.44 4.11 1,128,600 4.29 4.29
Date Open High Low Vol Cls adjCls
14-08-13 4.80 4.90 4.38 5,859,300 4.52 4.52
14-08-12 3.93 3.93 3.80 88,200 3.85 3.85
14-08-11 3.96 4.04 3.87 143,600 3.94 3.94
14-08-08 3.87 4.00 3.80 242,200 3.96 3.96
14-08-07 3.91 3.91 3.77 160,200 3.87 3.87
14-08-06 3.80 3.94 3.77 113,100 3.87 3.87
14-08-05 3.83 3.94 3.81 160,800 3.85 3.85
14-08-04 3.85 3.95 3.75 120,100 3.91 3.91
14-08-01 3.88 3.95 3.77 126,300 3.86 3.86
Date Open High Low Vol Cls adjCls
14-07-31 3.99 3.99 3.83 182,700 3.89 3.89
14-07-30 4.00 4.13 3.91 283,700 3.99 3.99
14-07-29 3.86 3.98 3.84 164,800 3.97 3.97
14-07-28 3.98 4.05 3.75 294,100 3.86 3.86
14-07-25 4.17 4.22 3.98 296,300 4.03 4.03
14-07-24 4.18 4.28 4.10 382,300 4.22 4.22
14-07-23 3.97 4.21 3.97 769,500 4.21 4.21
14-07-22 3.80 4.04 3.80 497,700 4.00 4.00
14-07-21 3.66 3.85 3.61 428,900 3.80 3.80
Date Open High Low Vol Cls adjCls
14-07-18 3.60 3.78 3.55 446,700 3.70 3.70
14-07-17 3.72 3.75 3.54 481,200 3.61 3.61
14-07-16 3.78 3.89 3.77 313,100 3.81 3.81
14-07-15 4.01 4.15 3.73 782,900 3.80 3.80
14-07-14 3.95 4.19 3.90 520,900 3.97 3.97
14-07-11 3.95 4.04 3.91 345,800 3.92 3.92
14-07-10 4.00 4.08 3.88 413,800 4.00 4.00
14-07-09 4.19 4.27 4.00 683,300 4.12 4.12
14-07-08 4.48 4.59 4.16 754,100 4.21 4.21
Date Open High Low Vol Cls adjCls
14-07-07 4.65 4.85 4.26 920,900 4.36 4.36
14-07-03 4.44 4.85 4.43 1,182,100 4.62 4.62
14-07-02 4.40 4.70 4.31 1,066,700 4.47 4.47
14-07-01 4.48 4.48 4.25 480,300 4.29 4.29
14-06-30 4.57 4.63 4.30 689,200 4.37 4.37
14-06-27 4.46 4.59 4.35 1,052,900 4.55 4.55
14-06-26 4.26 4.40 4.20 475,500 4.35 4.35
14-06-25 4.28 4.44 4.15 692,100 4.25 4.25
14-06-24 4.83 4.94 4.18 2,273,900 4.29 4.29
Date Open High Low Vol Cls adjCls
14-06-23 4.45 4.84 4.31 2,695,600 4.59 4.59
14-06-20 4.36 4.48 4.15 1,512,700 4.32 4.32
14-06-19 4.33 4.57 4.07 1,728,400 4.18 4.18
14-06-18 4.00 4.63 3.92 6,197,200 4.25 4.25
14-06-17 3.85 3.88 3.65 733,100 3.78 3.78
14-06-16 4.04 4.04 3.78 433,500 3.87 3.87
14-06-13 4.12 4.22 3.85 1,785,700 3.91 3.91
14-06-12 4.03 4.43 3.76 3,795,900 3.80 3.80
14-06-11 3.78 3.82 3.45 852,400 3.49 3.49
Date Open High Low Vol Cls adjCls
14-06-10 3.74 3.88 3.63 780,200 3.79 3.79
14-06-09 4.05 4.09 3.75 656,500 3.78 3.78
14-06-06 3.98 4.11 3.85 618,300 3.93 3.93
14-06-05 4.26 4.29 3.80 1,379,000 3.93 3.93
14-06-04 4.23 4.43 4.09 542,300 4.23 4.23
14-06-03 4.28 4.60 4.12 1,063,100 4.37 4.37
14-06-02 4.58 4.59 4.10 1,947,400 4.26 4.26
14-05-30 4.70 5.24 4.55 4,305,100 4.67 4.67
14-05-29 4.64 4.99 4.50 4,175,200 4.61 4.61
Date Open High Low Vol Cls adjCls
14-05-28 4.09 5.34 3.95 15,983,900 5.07 5.07
14-05-27 4.02 4.68 3.65 5,502,300 3.79 3.79
14-05-23 2.36 5.03 2.35 24,092,700 4.42 4.42
14-05-22 2.40 2.48 2.27 330,000 2.38 2.38
14-05-21 2.62 2.75 2.34 505,300 2.38 2.38
14-05-20 2.64 2.77 2.54 659,100 2.62 2.62
14-05-19 3.01 3.14 2.95 278,500 2.99 2.99
14-05-16 3.05 3.09 2.92 431,200 3.05 3.05
14-05-15 3.01 3.29 2.83 894,400 3.03 3.03
Date Open High Low Vol Cls adjCls
14-05-14 3.31 3.34 3.07 656,800 3.08 3.08
14-05-13 3.73 3.76 3.30 599,100 3.36 3.36
14-05-12 3.83 4.10 3.69 379,200 3.76 3.76
14-05-09 3.83 3.95 3.66 363,800 3.88 3.88
14-05-08 4.31 4.50 3.86 498,300 4.03 4.03
14-05-07 4.65 4.71 4.25 336,600 4.38 4.38
14-05-06 4.68 5.02 4.50 751,100 4.67 4.67
14-05-05 4.76 4.80 4.30 411,800 4.51 4.51
14-05-02 4.56 4.94 4.56 729,700 4.85 4.85
Date Open High Low Vol Cls adjCls
14-05-01 4.64 4.95 4.50 765,200 4.59 4.59
14-04-30 4.30 4.48 3.98 408,000 4.44 4.44
14-04-29 4.50 4.50 4.22 266,000 4.25 4.25
14-04-28 4.39 4.96 4.22 558,500 4.37 4.37
14-04-25 4.52 4.61 4.29 316,200 4.36 4.36
14-04-24 5.04 5.04 4.57 417,900 4.62 4.62
14-04-23 4.62 5.19 4.45 888,600 5.02 5.02
14-04-22 4.96 5.04 4.62 718,500 4.80 4.80
14-04-21 5.30 5.32 4.90 719,600 4.99 4.99
Date Open High Low Vol Cls adjCls
14-04-17 4.41 6.24 4.36 3,724,300 5.40 5.40
14-04-16 4.54 4.61 4.13 550,700 4.37 4.37
14-04-15 4.91 5.00 4.28 1,001,500 4.46 4.46
14-04-14 5.59 5.67 4.88 681,900 4.98 4.98
14-04-11 5.59 5.92 5.50 346,900 5.55 5.55
14-04-10 6.50 6.66 5.61 756,800 5.78 5.78
14-04-09 6.32 6.48 6.15 301,500 6.21 6.21
14-04-08 6.35 6.51 6.20 242,800 6.35 6.35
14-04-07 6.85 7.04 6.20 551,300 6.42 6.42
Date Open High Low Vol Cls adjCls
14-04-04 7.29 7.55 6.76 488,900 6.88 6.88
14-04-03 7.54 7.89 7.06 530,200 7.23 7.23
14-04-02 7.22 7.79 7.05 825,700 7.63 7.63
14-04-01 6.90 7.37 6.86 563,900 7.19 7.19
14-03-31 7.17 7.20 6.80 194,900 6.84 6.84
14-03-28 6.79 7.21 6.71 385,700 7.08 7.08
14-03-27 6.90 6.99 6.62 315,900 6.79 6.79
14-03-26 7.16 7.25 6.70 586,600 6.93 6.93
14-03-25 7.23 7.40 7.00 338,500 7.06 7.06
Date Open High Low Vol Cls adjCls
14-03-24 7.52 7.54 7.00 440,100 7.28 7.28
14-03-21 8.21 8.48 7.00 1,229,500 7.49 7.49
14-03-20 7.23 8.20 7.21 1,262,600 8.15 8.15
14-03-19 6.96 7.71 6.91 1,059,700 7.45 7.45
14-03-18 6.87 7.12 6.52 840,400 6.94 6.94
14-03-17 7.38 7.55 6.60 1,288,700 6.75 6.75
14-03-14 7.75 7.75 7.35 301,000 7.39 7.39
14-03-13 7.71 7.76 7.35 593,500 7.65 7.65
14-03-12 7.98 8.10 7.59 924,400 7.77 7.77
Date Open High Low Vol Cls adjCls
14-03-11 7.84 8.13 7.25 941,500 7.45 7.45
14-03-10 8.01 8.65 7.65 1,116,700 7.93 7.93
14-03-07 8.25 8.48 7.89 761,900 8.14 8.14
14-03-06 8.40 8.68 7.69 1,013,000 7.89 7.89
14-03-05 9.14 9.15 8.25 1,245,700 8.50 8.50
14-03-04 8.71 9.27 8.66 3,116,700 8.91 8.91
14-03-03 7.30 8.18 7.30 1,224,300 8.11 8.11
14-02-28 7.20 8.29 7.08 2,474,200 7.78 7.78
14-02-27 7.34 7.77 7.01 2,166,700 7.14 7.14
Date Open High Low Vol Cls adjCls
14-02-26 8.19 8.24 7.51 1,645,100 7.67 7.67
14-02-25 8.45 8.75 8.10 1,411,300 8.37 8.37
14-02-24 8.90 9.16 8.19 1,783,600 8.21 8.21
14-02-21 9.16 9.38 8.65 946,200 8.92 8.92
14-02-20 9.32 9.49 8.50 1,827,700 9.35 9.35
14-02-19 9.04 10.42 9.03 2,720,200 9.39 9.39
14-02-18 9.00 9.45 8.11 3,313,900 8.92 8.92
14-02-14 11.15 11.94 9.48 11,396,600 9.91 9.91
14-02-13 8.64 9.88 8.64 6,972,800 9.88 9.88
Date Open High Low Vol Cls adjCls
14-02-12 6.25 8.52 6.15 8,499,500 7.88 7.88
14-02-11 17.68 17.90 16.50 1,182,900 17.29 5.76
14-02-10 16.52 19.00 16.30 1,848,300 17.90 5.97
14-02-07 15.91 17.90 15.11 2,820,300 17.25 5.75
14-02-06 15.26 15.48 13.24 1,854,900 14.40 4.80
14-02-05 16.99 17.49 15.43 1,286,700 15.60 5.20
14-02-04 18.80 19.33 16.56 1,330,500 17.15 5.72
14-02-03 19.39 20.00 18.30 1,260,000 18.79 6.26
14-01-31 19.01 19.40 17.50 1,612,500 19.05 6.35
Date Open High Low Vol Cls adjCls
14-01-30 18.50 19.25 17.50 2,720,400 18.59 6.20
14-01-29 16.27 19.40 16.11 3,227,700 17.04 5.68
14-01-28 20.31 23.70 15.88 6,336,300 16.10 5.37
14-01-27 24.00 25.73 22.19 2,998,500 23.52 7.84
14-01-24 16.65 25.10 16.05 7,959,900 21.18 7.06
14-01-23 14.25 17.10 13.52 3,426,000 17.00 5.67
14-01-22 14.25 14.50 13.05 1,122,300 14.01 4.67
14-01-21 15.06 15.76 11.62 4,298,700 14.09 4.70
14-01-17 12.36 14.30 12.20 3,716,100 14.10 4.70
Date Open High Low Vol Cls adjCls
14-01-16 11.50 12.20 11.07 1,967,700 12.16 4.05
14-01-15 10.71 11.36 10.51 1,394,400 11.25 3.75
14-01-14 10.20 11.50 9.28 2,163,000 10.21 3.40
14-01-13 8.60 12.50 8.60 6,231,000 10.39 3.46
14-01-10 8.47 9.90 8.38 1,592,100 8.65 2.88
14-01-09 8.50 9.10 7.75 969,000 8.95 2.98
14-01-08 8.72 9.15 7.60 2,063,400 8.43 2.81
14-01-07 5.80 9.37 5.80 4,733,700 9.35 3.12
14-01-06 5.05 5.91 4.81 1,390,500 5.70 1.90
Date Open High Low Vol Cls adjCls
14-01-03 4.40 4.89 4.35 636,000 4.88 1.63
14-01-02 4.06 4.38 4.05 294,000 4.21 1.40
13-12-31 3.95 4.10 3.91 240,900 3.98 1.33
13-12-30 3.64 3.91 3.50 136,800 3.80 1.27
13-12-27 3.60 3.78 3.43 134,700 3.68 1.23
13-12-26 3.65 3.90 3.48 232,500 3.48 1.16
13-12-24 3.55 3.91 3.53 169,500 3.56 1.19
13-12-23 3.44 3.55 3.38 39,600 3.50 1.17
13-12-20 3.46 3.60 3.38 89,100 3.38 1.13
Date Open High Low Vol Cls adjCls
13-12-19 3.42 3.48 3.26 84,600 3.47 1.16
13-12-18 3.30 3.54 3.19 92,700 3.30 1.10
13-12-17 3.44 3.64 3.18 152,400 3.24 1.08
13-12-16 3.41 3.47 3.20 43,200 3.39 1.13
13-12-13 3.45 3.59 3.23 109,800 3.34 1.11
13-12-12 3.56 3.63 3.40 117,300 3.41 1.14
13-12-11 4.00 4.29 3.50 1,560,000 3.64 1.21
13-12-10 3.41 3.43 3.21 47,700 3.28 1.09
13-12-09 3.48 3.60 3.25 34,200 3.32 1.11
Date Open High Low Vol Cls adjCls
13-12-06 3.55 3.60 3.39 39,000 3.45 1.15
13-12-05 3.76 3.76 3.44 110,400 3.49 1.16
13-12-04 3.26 3.52 3.15 85,800 3.49 1.16
13-12-03 3.37 3.47 3.15 99,600 3.24 1.08
13-12-02 3.40 3.40 3.25 17,700 3.30 1.10
13-11-29 3.23 3.46 3.23 31,500 3.40 1.13
13-11-27 3.69 3.89 3.22 372,600 3.25 1.08
13-11-26 3.05 3.68 3.00 1,163,100 3.67 1.22
13-11-25 2.96 3.05 2.93 11,700 2.93 0.98
Date Open High Low Vol Cls adjCls
13-11-22 2.81 3.17 2.81 124,800 2.96 0.99
13-11-21 2.90 2.90 2.84 28,800 2.84 0.95
13-11-20 2.99 2.99 2.86 16,500 2.86 0.95
13-11-19 2.91 3.04 2.90 25,200 2.96 0.99
13-11-18 3.00 3.05 2.97 22,500 2.98 0.99
13-11-15 3.17 3.24 3.01 39,600 3.03 1.01
13-11-14 2.90 3.09 2.90 44,100 3.02 1.01
13-11-13 3.03 3.22 2.86 156,300 2.99 1.00
13-11-12 2.91 3.02 2.86 14,700 3.01 1.00
Date Open High Low Vol Cls adjCls
13-11-11 2.89 2.98 2.88 4,500 2.98 0.99
13-11-08 2.96 2.96 2.85 22,500 2.87 0.96
13-11-07 2.95 2.95 2.85 44,700 2.85 0.95
13-11-06 3.03 3.03 2.92 39,900 2.93 0.98
13-11-05 2.99 3.14 2.96 7,200 3.01 1.00
13-11-04 2.95 3.01 2.95 47,100 2.96 0.99
13-11-01 3.14 3.14 3.05 1,800 3.05 1.02
13-10-31 2.96 3.13 2.95 22,200 2.98 0.99
13-10-30 2.99 3.00 2.96 13,200 2.97 0.99
Date Open High Low Vol Cls adjCls
13-10-29 3.01 3.04 2.96 5,100 2.96 0.99
13-10-28 3.15 3.15 2.95 30,000 2.96 0.99
13-10-25 3.24 3.24 3.06 28,500 3.23 1.08
13-10-24 3.13 3.33 3.06 115,800 3.19 1.06
13-10-23 3.08 3.15 3.02 17,700 3.10 1.03
13-10-22 3.07 3.12 3.05 27,600 3.05 1.02
13-10-21 3.10 3.17 2.95 50,700 3.05 1.02
13-10-18 3.05 3.32 3.05 96,900 3.09 1.03
13-10-17 2.97 3.04 2.97 14,700 3.04 1.01
Date Open High Low Vol Cls adjCls
13-10-16 3.09 3.09 2.90 95,100 2.99 1.00
13-10-15 3.20 3.33 3.05 110,700 3.07 1.02
13-10-14 2.97 3.10 2.92 20,100 3.05 1.02
13-10-11 3.06 3.17 3.01 34,500 3.01 1.00
13-10-10 2.88 3.05 2.88 41,700 2.98 0.99
13-10-09 2.92 3.02 2.77 100,500 2.87 0.96
13-10-08 3.21 3.30 2.96 89,400 3.06 1.02
13-10-07 3.14 3.22 3.14 29,100 3.19 1.06
13-10-04 3.25 3.30 3.14 100,500 3.20 1.07
Date Open High Low Vol Cls adjCls
13-10-03 3.48 3.48 3.30 82,500 3.31 1.10
13-10-02 3.42 3.49 3.38 55,800 3.44 1.15
13-10-01 3.44 3.44 3.40 51,600 3.42 1.14
13-09-30 3.40 3.50 3.40 100,800 3.44 1.15
13-09-27 3.54 3.59 3.40 32,400 3.41 1.14
13-09-26 3.50 3.60 3.43 107,400 3.52 1.17
13-09-25 3.62 3.63 3.40 105,900 3.46 1.15
13-09-24 3.58 3.82 3.49 138,300 3.63 1.21
13-09-23 3.93 3.94 3.58 157,200 3.62 1.21
Date Open High Low Vol Cls adjCls
13-09-20 4.36 4.36 3.81 390,000 3.93 1.31
13-09-19 5.03 5.65 4.27 1,540,500 4.38 1.46
13-09-18 5.09 5.25 4.81 254,400 4.90 1.63
13-09-17 5.03 5.16 4.80 99,600 5.03 1.68
13-09-16 4.96 5.24 4.85 245,700 4.98 1.66
13-09-13 5.03 5.45 4.84 386,700 4.94 1.65
13-09-12 4.79 5.32 4.66 438,600 4.94 1.65
13-09-11 4.84 5.10 4.74 138,000 4.81 1.60
13-09-10 4.96 5.15 4.78 119,700 4.82 1.61
Date Open High Low Vol Cls adjCls
13-09-09 5.25 5.40 4.57 600,900 4.97 1.66
13-09-06 4.28 5.38 4.12 1,264,200 5.19 1.73
13-09-05 4.07 4.40 4.05 483,900 4.22 1.41
13-09-04 4.10 4.82 3.93 1,996,500 4.07 1.36
13-09-03 3.40 3.40 3.18 56,100 3.32 1.11
13-08-30 3.38 3.48 3.24 46,200 3.33 1.11
13-08-29 3.20 3.52 3.17 124,200 3.40 1.13
13-08-28 3.27 3.40 3.21 21,000 3.30 1.10
13-08-27 3.24 3.49 3.21 42,000 3.30 1.10
Date Open High Low Vol Cls adjCls
13-08-26 3.30 3.72 3.27 461,700 3.32 1.11
13-08-23 3.17 3.39 3.15 135,900 3.26 1.09
13-08-22 3.30 3.34 3.15 63,900 3.17 1.06
13-08-21 3.24 3.42 3.15 37,500 3.35 1.12
13-08-20 3.25 3.36 3.16 136,500 3.23 1.08
13-08-19 3.55 3.55 3.16 202,500 3.27 1.09
13-08-16 3.35 4.36 3.25 886,500 3.64 1.21
13-08-15 3.17 3.45 3.16 83,700 3.42 1.14
13-08-14 3.40 3.49 3.15 96,300 3.30 1.10
Date Open High Low Vol Cls adjCls
13-08-13 3.29 3.84 3.16 817,500 3.44 1.15
13-08-12 3.29 3.33 2.99 47,700 3.08 1.03
13-08-09 3.09 3.26 3.09 12,900 3.15 1.05
13-08-08 3.22 3.30 3.13 9,600 3.20 1.07
13-08-07 3.03 3.40 3.00 62,700 3.27 1.09
13-08-06 3.16 3.30 3.10 52,200 3.16 1.05
13-08-05 3.40 3.50 2.82 402,000 3.10 1.03
13-08-02 3.41 3.95 3.20 874,200 3.37 1.12
13-08-01 2.54 3.39 2.42 751,800 3.17 1.06
Date Open High Low Vol Cls adjCls
13-07-31 2.61 2.67 2.54 19,500 2.54 0.85
13-07-30 2.64 2.71 2.61 10,800 2.65 0.88
13-07-29 2.63 2.64 2.58 6,300 2.64 0.88
13-07-26 2.63 2.63 2.47 17,700 2.58 0.86
13-07-25 2.50 2.64 2.38 69,000 2.38 0.79
13-07-24 2.48 2.48 2.46 25,500 2.48 0.83
13-07-23 2.53 2.53 2.45 15,900 2.45 0.82
13-07-22 2.51 2.55 2.51 8,400 2.52 0.84
13-07-19 2.53 2.57 2.48 15,900 2.50 0.83
Date Open High Low Vol Cls adjCls
13-07-18 2.57 2.57 2.53 6,300 2.54 0.85
13-07-17 2.62 2.62 2.55 8,100 2.60 0.87
13-07-16 2.59 2.72 2.59 8,700 2.60 0.87
13-07-15 2.56 2.75 2.56 11,700 2.60 0.87
13-07-12 2.68 2.76 2.64 4,800 2.67 0.89
13-07-11 2.62 2.75 2.62 28,500 2.75 0.92
13-07-10 2.48 2.74 2.48 45,300 2.65 0.88
13-07-09 2.73 2.73 2.52 63,300 2.54 0.85
13-07-08 2.76 2.81 2.59 86,700 2.64 0.88
Date Open High Low Vol Cls adjCls
13-07-05 2.85 2.86 2.84 27,600 2.84 0.95
13-07-03 2.80 2.86 2.80 8,700 2.86 0.95
13-07-02 2.77 2.97 2.77 15,300 2.80 0.93
13-07-01 2.72 2.97 2.72 39,000 2.72 0.91
13-06-28 2.82 2.94 2.69 50,100 2.72 0.91
13-06-27 2.99 2.99 2.80 87,300 2.80 0.93
13-06-26 3.20 3.25 2.92 229,800 2.99 1.00
13-06-25 2.79 3.04 2.79 136,200 2.94 0.98
13-06-24 2.83 2.95 2.83 36,600 2.88 0.96
Date Open High Low Vol Cls adjCls
13-06-21 2.95 3.13 2.83 95,400 2.83 0.94
13-06-20 2.93 3.09 2.85 80,400 2.88 0.96
13-06-19 2.99 3.08 2.90 51,300 2.93 0.98
13-06-18 2.98 3.13 2.77 176,400 3.00 1.00
13-06-17 2.70 3.39 2.68 671,400 3.07 1.02
13-06-14 2.67 2.77 2.66 57,600 2.71 0.90
13-06-13 2.54 2.70 2.54 1,200 2.69 0.90
13-06-12 2.66 2.66 2.56 18,000 2.56 0.85
13-06-11 2.68 2.68 2.55 56,100 2.63 0.88
Date Open High Low Vol Cls adjCls
13-06-10 2.71 2.85 2.65 39,900 2.67 0.89
13-06-07 2.61 2.69 2.60 20,700 2.68 0.89
13-06-06 2.54 2.70 2.54 47,100 2.63 0.88
13-06-05 2.85 2.85 2.52 108,000 2.60 0.87
13-06-04 2.50 2.83 2.50 42,300 2.70 0.90
13-06-03 2.64 2.87 2.51 97,800 2.51 0.84
13-05-31 2.82 2.90 2.55 337,500 2.61 0.87
13-05-30 3.05 3.05 2.90 39,000 2.90 0.97
13-05-29 2.97 3.04 2.90 36,000 2.97 0.99
Date Open High Low Vol Cls adjCls
13-05-28 3.06 3.11 2.91 72,900 3.00 1.00
13-05-24 3.07 3.19 3.05 21,600 3.08 1.03
13-05-23 3.20 3.45 3.04 71,100 3.19 1.06
13-05-22 3.13 3.15 3.02 17,400 3.13 1.04
13-05-21 3.10 3.20 3.05 52,200 3.16 1.05
13-05-20 3.10 3.22 3.00 34,800 3.16 1.05
13-05-17 3.07 3.10 3.05 12,600 3.05 1.02
13-05-16 3.24 3.24 3.01 12,300 3.01 1.00
13-05-15 3.17 3.25 3.05 119,100 3.05 1.02
Date Open High Low Vol Cls adjCls
13-05-14 2.78 3.25 2.78 472,200 3.05 1.02
13-05-13 2.87 2.94 2.81 39,600 2.83 0.94
13-05-10 2.92 3.01 2.82 63,600 2.93 0.98
13-05-09 2.96 3.03 2.90 85,200 2.97 0.99
13-05-08 3.03 3.05 2.92 68,100 3.04 1.01
13-05-07 3.04 3.04 3.02 13,800 3.02 1.01
13-05-06 3.10 3.10 3.01 16,200 3.03 1.01
13-05-03 3.03 3.10 3.00 26,100 3.06 1.02
13-05-02 3.15 3.15 3.00 13,800 3.02 1.01
Date Open High Low Vol Cls adjCls
13-05-01 3.03 3.19 3.00 51,000 3.15 1.05
13-04-30 2.99 3.13 2.99 80,100 3.00 1.00
13-04-29 3.05 3.12 2.92 179,100 2.99 1.00
13-04-26 3.12 3.19 3.03 53,400 3.11 1.04
13-04-25 3.20 3.22 3.01 73,200 3.15 1.05
13-04-24 3.18 3.24 2.98 137,700 3.19 1.06
13-04-23 3.29 3.72 3.09 797,700 3.15 1.05
13-04-22 3.27 3.36 2.93 120,600 2.99 1.00
13-04-19 2.80 3.55 2.80 619,500 3.13 1.04
Date Open High Low Vol Cls adjCls
13-04-18 2.96 2.96 2.67 90,300 2.75 0.92
13-04-17 3.00 3.02 3.00 28,200 3.00 1.00
13-04-16 3.02 3.06 3.00 24,600 3.00 1.00
13-04-15 3.16 3.16 3.00 68,400 3.00 1.00
13-04-12 3.00 3.24 3.00 84,600 3.20 1.07
13-04-11 3.05 3.24 3.00 61,500 3.00 1.00
13-04-10 2.86 3.20 2.86 138,000 3.13 1.04
13-04-09 3.08 3.08 2.84 46,800 2.87 0.96
13-04-08 2.96 3.19 2.80 67,200 3.14 1.05
Date Open High Low Vol Cls adjCls
13-04-05 3.11 3.14 2.90 133,200 3.02 1.01
13-04-04 3.34 3.34 3.07 152,100 3.24 1.08
13-04-03 3.49 3.55 3.20 245,100 3.29 1.10
13-04-02 3.22 3.70 3.22 475,200 3.43 1.14
13-04-01 3.71 3.71 3.08 641,400 3.22 1.07
13-03-28 3.04 4.24 3.03 3,270,600 3.67 1.22
13-03-27 2.11 2.99 2.11 206,100 2.71 0.90
13-03-26 2.10 2.25 2.08 165,900 2.15 0.72
13-03-25 2.16 2.29 1.99 170,100 2.11 0.70
Date Open High Low Vol Cls adjCls
13-03-22 2.17 2.35 1.97 382,500 2.12 0.71
13-03-21 2.60 2.73 2.29 256,500 2.30 0.77
13-03-20 3.02 3.02 2.51 136,500 2.57 0.86
13-03-19 3.16 3.16 2.92 65,100 3.15 1.05
13-03-18 3.08 3.16 3.08 6,600 3.11 1.04
13-03-15 3.15 3.24 3.02 31,200 3.02 1.01
13-03-14 3.19 3.33 3.10 61,800 3.12 1.04
13-03-13 3.15 3.18 3.12 4,200 3.12 1.04
13-03-12 3.23 3.29 3.15 34,200 3.15 1.05
Date Open High Low Vol Cls adjCls
13-03-11 3.24 3.32 3.20 7,200 3.24 1.08
13-03-08 3.11 3.27 3.11 33,600 3.20 1.07
13-03-07 3.10 3.27 3.07 21,600 3.10 1.03
13-03-06 3.01 3.34 3.01 102,600 3.07 1.02
13-03-05 3.12 3.25 3.00 32,400 3.00 1.00
13-03-04 3.07 3.19 3.07 84,300 3.11 1.04
13-03-01 3.10 3.28 3.08 10,200 3.08 1.03
13-02-28 3.14 3.20 3.12 6,300 3.12 1.04
13-02-27 3.19 3.31 3.10 31,200 3.14 1.05
Date Open High Low Vol Cls adjCls
13-02-26 3.13 3.33 3.13 4,500 3.20 1.07
13-02-25 3.21 3.23 3.11 15,600 3.14 1.05
13-02-22 3.35 3.35 3.16 39,600 3.16 1.05
13-02-21 3.20 3.38 3.11 35,400 3.16 1.05
13-02-20 3.15 3.45 3.12 54,600 3.17 1.06
13-02-19 3.39 3.39 3.04 14,400 3.09 1.03
13-02-15 3.30 3.30 3.19 28,200 3.22 1.07
13-02-14 3.12 3.48 3.08 87,300 3.32 1.11
13-02-13 3.22 3.22 3.02 8,400 3.15 1.05
Date Open High Low Vol Cls adjCls
13-02-12 3.25 3.26 3.24 25,200 3.25 1.08
13-02-11 3.27 3.28 3.15 9,600 3.15 1.05
13-02-08 3.35 3.37 3.27 12,000 3.27 1.09
13-02-07 3.41 3.41 3.30 4,500 3.30 1.10
13-02-06 3.34 3.55 3.34 14,700 3.44 1.15
13-02-05 3.47 3.47 3.40 6,600 3.40 1.13
13-02-04 3.39 3.50 3.31 18,000 3.39 1.13
13-02-01 3.36 3.50 3.31 16,500 3.36 1.12
13-01-31 3.47 3.47 3.28 29,100 3.31 1.10
Date Open High Low Vol Cls adjCls
13-01-30 3.29 3.50 3.28 30,600 3.47 1.16
13-01-29 3.28 3.45 3.24 72,300 3.25 1.08
13-01-28 3.52 3.52 3.40 31,200 3.40 1.13
13-01-25 3.57 3.68 3.52 18,900 3.65 1.22
13-01-24 3.58 3.63 3.52 50,400 3.57 1.19
13-01-23 3.53 3.77 3.50 65,400 3.58 1.19
13-01-22 3.60 3.74 3.52 74,400 3.55 1.18
13-01-18 4.03 4.10 3.60 100,800 3.64 1.21
13-01-17 3.65 4.23 3.53 39,900 4.10 1.37
Date Open High Low Vol Cls adjCls
13-01-16 3.81 3.81 3.60 18,900 3.70 1.23
13-01-15 3.96 3.97 3.88 12,000 3.88 1.29
13-01-14 4.10 4.10 3.95 4,800 3.96 1.32
13-01-11 4.04 4.17 3.73 63,000 3.73 1.24
13-01-10 3.64 4.30 3.64 63,000 3.99 1.33
13-01-09 3.71 3.71 3.64 12,900 3.64 1.21
13-01-08 3.71 3.72 3.60 33,600 3.65 1.22
13-01-07 3.91 3.94 3.60 37,500 3.62 1.21
13-01-04 3.66 3.85 3.64 50,700 3.66 1.22
Date Open High Low Vol Cls adjCls
13-01-03 3.90 4.06 3.60 65,400 3.78 1.26
13-01-02 3.88 4.39 3.81 165,000 3.93 1.31
12-12-31 3.75 4.09 3.60 105,000 3.80 1.27
12-12-28 3.84 3.88 3.81 7,200 3.84 1.28
12-12-27 3.81 3.95 3.74 62,400 3.87 1.29
12-12-26 3.84 4.08 3.78 47,700 3.80 1.27
12-12-24 3.85 3.89 3.76 22,800 3.80 1.27
12-12-21 4.14 4.14 3.45 192,300 3.93 1.31
12-12-20 4.16 4.25 4.10 124,800 4.17 1.39
Date Open High Low Vol Cls adjCls
12-12-19 4.11 4.31 3.79 297,300 4.19 1.40
12-12-18 5.06 5.06 3.98 524,700 4.07 1.36
12-12-17 3.56 5.22 3.56 899,400 4.99 1.66
12-12-14 3.62 3.66 3.46 9,900 3.55 1.18
12-12-13 3.52 3.70 3.45 38,700 3.69 1.23
12-12-12 3.69 3.69 3.43 43,800 3.54 1.18
12-12-11 3.64 3.84 3.59 60,600 3.64 1.21
12-12-10 3.35 3.67 3.23 52,800 3.65 1.22
12-12-07 3.35 3.36 3.16 53,400 3.25 1.08
Date Open High Low Vol Cls adjCls
12-12-06 3.20 3.35 3.15 33,300 3.23 1.08
12-12-05 3.30 3.33 3.18 29,400 3.20 1.07
12-12-04 3.28 3.61 3.22 50,700 3.30 1.10
12-12-03 3.42 3.43 3.22 63,300 3.25 1.08
12-11-30 3.50 3.64 3.47 43,500 3.47 1.16
12-11-29 3.35 3.90 3.35 112,800 3.53 1.18
12-11-28 3.39 3.39 3.23 18,300 3.35 1.12
12-11-27 3.25 3.58 3.25 22,200 3.26 1.09
12-11-26 3.26 3.26 3.18 8,400 3.19 1.06
Date Open High Low Vol Cls adjCls
12-11-23 3.42 3.47 3.26 21,900 3.26 1.09
12-11-21 2.98 3.65 2.89 196,800 3.41 1.14
12-11-20 3.30 3.32 3.26 6,000 3.26 1.09
12-11-19 3.34 3.43 3.23 6,300 3.33 1.11
12-11-16 3.12 3.48 3.00 66,000 3.33 1.11
12-11-15 3.27 3.27 3.11 12,900 3.15 1.05
12-11-14 3.21 3.53 3.16 55,500 3.18 1.06
12-11-13 3.00 3.29 3.00 48,300 3.20 1.07
12-11-12 3.04 3.05 3.01 8,400 3.05 1.02
Date Open High Low Vol Cls adjCls
12-11-09 3.08 3.10 3.04 18,000 3.04 1.01
12-11-08 3.04 3.10 3.04 8,700 3.10 1.03
12-11-07 3.31 3.35 3.10 20,700 3.10 1.03
12-11-06 3.20 3.32 2.97 96,300 3.32 1.11
12-11-05 3.35 3.42 3.18 23,400 3.18 1.06
12-11-02 3.14 3.47 3.10 129,300 3.32 1.11
12-11-01 3.64 3.71 3.01 168,300 3.10 1.03
12-10-31 3.76 3.76 3.60 103,200 3.61 1.20
12-10-26 3.80 3.80 3.70 12,900 3.76 1.25
Date Open High Low Vol Cls adjCls
12-10-25 3.79 3.91 3.74 10,800 3.83 1.28
12-10-24 3.88 4.22 3.73 90,300 3.87 1.29
12-10-23 3.69 3.87 3.60 37,200 3.80 1.27
12-10-22 3.71 3.82 3.63 35,100 3.65 1.22
12-10-19 3.91 3.92 3.66 92,100 3.78 1.26
12-10-18 4.10 4.10 3.89 134,100 3.94 1.31
12-10-17 4.26 4.26 3.85 72,000 4.04 1.35
12-10-16 4.03 4.30 4.00 119,100 4.28 1.43
12-10-15 4.32 4.32 4.03 89,400 4.05 1.35
Date Open High Low Vol Cls adjCls
12-10-12 4.18 4.34 4.12 40,200 4.28 1.43
12-10-11 4.20 4.40 4.11 67,500 4.12 1.37
12-10-10 4.20 4.48 4.15 72,600 4.15 1.38
12-10-09 4.12 4.30 4.11 102,300 4.19 1.40
12-10-08 4.31 4.42 3.95 219,000 4.12 1.37
12-10-05 5.29 5.54 4.24 258,300 4.26 1.42
12-10-04 5.52 5.52 5.16 42,000 5.27 1.76
12-10-03 5.00 5.49 4.98 95,100 5.34 1.78
12-10-02 4.92 5.10 4.82 28,200 4.90 1.63
Date Open High Low Vol Cls adjCls
12-10-01 5.16 5.26 4.80 79,200 4.86 1.62
12-09-28 5.10 5.30 5.08 122,700 5.17 1.72
12-09-27 5.32 5.41 5.09 119,700 5.10 1.70
12-09-26 5.57 5.78 5.33 88,500 5.49 1.83
12-09-25 6.14 6.14 5.27 143,100 5.62 1.87
12-09-24 6.01 6.01 5.63 93,000 5.86 1.95
12-09-21 6.61 7.06 5.90 602,400 6.06 2.02
12-09-20 5.44 6.85 5.42 1,529,100 6.62 2.21
12-09-19 4.77 5.67 4.77 575,400 5.36 1.79
Date Open High Low Vol Cls adjCls
12-09-18 5.00 5.00 4.67 37,800 4.67 1.56
12-09-17 5.17 5.17 4.81 102,000 5.07 1.69
12-09-14 5.20 5.49 4.86 215,700 5.09 1.70
12-09-13 4.50 5.50 4.50 713,100 5.10 1.70
12-09-12 3.85 4.45 3.85 116,400 4.35 1.45
12-09-11 3.59 4.07 3.57 139,500 3.80 1.27
12-09-10 3.78 3.95 3.44 114,300 3.52 1.17
12-09-07 4.00 4.07 3.38 240,900 3.77 1.26
12-09-06 4.44 4.44 4.00 117,600 4.03 1.34
Date Open High Low Vol Cls adjCls
12-09-05 4.66 4.70 4.38 129,300 4.50 1.50
12-09-04 4.72 5.02 4.36 100,500 4.49 1.50
12-08-31 5.01 5.10 4.58 89,100 4.71 1.57
12-08-30 5.13 5.21 4.99 28,200 5.02 1.67
12-08-29 5.13 5.25 4.91 68,700 5.13 1.71
12-08-28 5.10 5.15 5.01 42,600 5.07 1.69
12-08-27 5.30 5.44 5.00 119,700 5.05 1.68
12-08-24 5.14 5.82 4.89 820,200 5.30 1.77
12-08-23 5.11 5.29 4.95 76,800 5.08 1.69
Date Open High Low Vol Cls adjCls
12-08-22 5.01 5.01 4.86 19,800 4.93 1.64
12-08-21 5.00 5.19 4.85 106,800 4.96 1.65
12-08-20 5.11 5.30 4.82 114,900 5.04 1.68
12-08-17 5.60 5.71 5.12 91,200 5.12 1.71
12-08-16 4.91 5.75 4.75 180,000 5.60 1.87
12-08-15 4.90 5.45 4.80 267,900 4.89 1.63
12-08-14 6.50 6.50 4.88 272,700 4.93 1.64
12-08-13 7.35 7.35 6.14 77,700 6.20 2.07
12-08-10 7.90 7.90 6.81 66,300 6.88 2.29
Date Open High Low Vol Cls adjCls
12-08-09 7.68 7.93 7.37 72,000 7.46 2.49
12-08-08 7.88 7.88 7.51 20,700 7.63 2.54
12-08-07 8.01 8.50 7.70 115,800 7.86 2.62
12-08-06 7.32 8.22 7.30 122,400 7.98 2.66
12-08-03 7.43 7.86 7.43 44,400 7.78 2.59
12-08-02 7.65 7.89 7.30 42,600 7.30 2.43
12-08-01 7.53 7.90 7.30 30,000 7.59 2.53
12-07-31 8.07 8.07 7.35 78,600 7.35 2.45
12-07-30 7.78 8.37 7.70 110,700 7.80 2.60
Date Open High Low Vol Cls adjCls
12-07-27 7.58 7.95 7.30 76,800 7.78 2.59
12-07-26 8.52 8.52 7.20 142,800 7.58 2.53
12-07-25 8.39 9.23 8.12 402,900 8.30 2.77
12-07-24 8.15 8.30 7.89 152,700 8.26 2.75
12-07-23 8.64 8.64 8.22 165,900 8.30 2.77
12-07-20 8.74 8.94 8.47 89,400 8.67 2.89
12-07-19 9.16 9.30 8.53 177,300 8.75 2.92
12-07-18 9.81 9.81 8.95 377,100 9.15 3.05
12-07-17 11.42 11.42 9.31 308,100 9.89 3.30
Date Open High Low Vol Cls adjCls
12-07-16 10.61 13.14 10.60 710,100 10.80 3.60
12-07-13 10.99 11.00 10.26 121,800 10.40 3.47
12-07-12 11.48 11.90 10.25 207,600 10.80 3.60
12-07-11 12.00 12.00 11.14 153,000 11.47 3.82
12-07-10 14.90 15.25 12.27 171,600 12.27 4.09
12-07-09 14.51 15.79 14.50 111,000 14.50 4.83
12-07-06 15.39 16.00 14.28 113,700 15.00 5.00
12-07-05 15.35 18.58 14.11 895,800 15.35 5.12
12-07-03 12.03 15.93 11.55 610,800 15.34 5.11
Date Open High Low Vol Cls adjCls
12-07-02 11.78 12.35 10.67 300,300 11.73 3.91
12-06-29 13.00 13.57 11.07 787,200 11.96 3.99
12-06-28 11.98 15.57 11.25 2,008,200 12.86 4.29
12-06-27 10.00 11.45 8.00 1,455,600 11.01 3.67
12-06-26 8.05 9.40 8.05 788,700 9.34 3.11
12-06-25 9.09 9.10 7.70 367,200 8.00 2.67
12-06-22 7.24 9.21 7.24 698,700 8.50 2.83
12-06-21 7.36 7.36 6.51 186,900 7.13 2.38
12-06-20 6.64 7.67 6.10 652,800 6.97 2.32
Date Open High Low Vol Cls adjCls
12-06-19 5.67 6.39 5.67 256,800 6.13 2.04
12-06-18 5.47 6.04 5.31 276,900 5.67 1.89
12-06-15 5.15 5.51 5.15 67,500 5.40 1.80
12-06-14 4.80 5.21 4.80 50,400 5.20 1.73
12-06-13 4.75 5.24 4.75 53,400 4.79 1.60
12-06-12 5.30 5.30 4.82 18,600 4.82 1.61
12-06-11 5.35 5.40 4.66 153,900 5.35 1.78
12-06-08 5.44 5.44 5.30 12,900 5.35 1.78
12-06-07 5.75 5.80 5.30 42,600 5.50 1.83
Date Open High Low Vol Cls adjCls
12-06-06 5.84 5.85 5.60 14,400 5.84 1.95
12-06-05 5.89 5.90 5.65 26,700 5.90 1.97
12-06-04 5.89 5.98 5.70 13,500 5.90 1.97
12-06-01 5.99 6.00 5.71 17,100 5.87 1.96
12-05-31 6.02 6.04 5.52 12,600 5.94 1.98
12-05-30 6.08 6.15 5.71 19,200 5.93 1.98
12-05-29 6.23 6.25 5.54 64,500 6.17 2.06
12-05-25 6.00 6.30 6.00 104,400 6.13 2.04
12-05-24 5.20 6.13 5.20 174,900 5.97 1.99
Date Open High Low Vol Cls adjCls
12-05-23 4.90 5.25 4.63 60,000 5.17 1.72
12-05-22 4.81 5.19 4.56 51,000 4.93 1.64
12-05-21 5.20 5.71 4.50 212,100 4.70 1.57
12-05-18 5.80 5.98 4.85 130,500 5.07 1.69
12-05-17 5.70 6.13 5.39 117,000 5.75 1.92
12-05-16 5.61 6.66 5.60 335,700 6.07 2.02
12-05-15 5.82 6.10 5.55 72,000 5.80 1.93
12-05-14 5.74 5.79 5.50 77,700 5.74 1.91
12-05-11 6.11 6.34 5.53 54,000 5.82 1.94
Date Open High Low Vol Cls adjCls
12-05-10 6.25 6.25 5.90 30,000 6.17 2.06
12-05-09 6.00 6.07 5.74 84,000 5.99 2.00
12-05-08 5.85 6.38 5.85 66,000 6.08 2.03
12-05-07 6.43 6.60 5.72 120,000 5.86 1.95
12-05-04 6.52 6.90 6.01 150,900 6.49 2.16
12-05-03 6.45 6.88 6.26 446,400 6.57 2.19
12-05-02 5.74 6.10 5.58 357,900 6.09 2.03
12-05-01 5.54 6.16 5.38 321,000 5.80 1.93
12-04-30 5.73 5.75 5.40 48,000 5.53 1.84
Date Open High Low Vol Cls adjCls
12-04-27 5.95 5.95 5.45 54,000 5.50 1.83
12-04-26 5.69 5.74 5.46 62,700 5.72 1.91
12-04-25 5.99 6.10 5.33 250,200 5.63 1.88
12-04-24 5.62 6.10 5.41 369,600 5.93 1.98
12-04-23 5.69 5.95 5.29 395,100 5.65 1.88
12-04-20 5.00 5.65 5.00 198,900 5.34 1.78
12-04-19 4.93 5.35 4.90 219,000 5.07 1.69
12-04-18 4.74 5.28 4.66 310,500 4.87 1.62
12-04-17 5.44 5.44 4.64 171,000 4.79 1.60
Date Open High Low Vol Cls adjCls
12-04-16 4.92 5.52 4.75 760,800 5.10 1.70
12-04-13 4.55 4.68 4.19 165,000 4.50 1.50
12-04-12 4.19 5.15 4.05 591,600 4.53 1.51
12-04-11 4.36 4.55 4.12 76,800 4.26 1.42
12-04-10 4.70 4.70 4.12 65,100 4.44 1.48
12-04-09 4.81 4.81 4.32 39,900 4.53 1.51
12-04-05 5.16 5.46 4.41 276,600 4.85 1.62
12-04-04 4.11 5.95 4.11 1,185,900 4.94 1.65
12-04-03 4.20 4.50 3.87 114,300 4.12 1.37
Date Open High Low Vol Cls adjCls
12-04-02 4.11 4.38 4.03 35,400 4.25 1.42
12-03-30 4.37 4.62 4.15 21,000 4.15 1.38
12-03-29 4.36 4.70 4.12 129,600 4.39 1.46
12-03-28 4.40 4.40 4.40 9,000 4.40 1.47
12-03-27 4.50 4.50 4.25 24,000 4.34 1.45
12-03-26 4.50 4.64 4.27 34,500 4.45 1.48
12-03-23 4.37 4.49 4.30 15,300 4.39 1.46
12-03-22 4.31 4.64 4.31 32,700 4.49 1.50
12-03-21 4.55 4.64 4.36 80,100 4.64 1.55
Date Open High Low Vol Cls adjCls
12-03-20 4.50 4.63 4.25 46,500 4.50 1.50
12-03-19 4.58 4.64 4.50 9,600 4.63 1.54
12-03-16 4.65 4.66 4.60 10,800 4.61 1.54
12-03-15 4.76 4.79 4.30 83,700 4.60 1.53
12-03-14 4.98 4.99 4.80 36,000 4.88 1.63
12-03-13 4.70 5.12 4.70 111,600 4.93 1.64
12-03-12 4.55 4.86 4.21 55,200 4.66 1.55
12-03-09 4.21 4.75 4.21 75,600 4.48 1.49
12-03-08 4.16 4.26 3.96 28,200 4.23 1.41
Date Open High Low Vol Cls adjCls
12-03-07 4.15 4.15 3.85 30,000 4.06 1.35
12-03-06 4.01 4.24 3.85 69,600 3.97 1.32
12-03-05 4.37 4.37 4.13 51,600 4.26 1.42
12-03-02 4.29 4.38 4.09 44,100 4.19 1.40
12-03-01 4.39 4.40 4.06 48,900 4.31 1.44
12-02-29 4.52 4.67 4.00 103,800 4.19 1.40
12-02-28 4.62 4.86 4.52 109,800 4.58 1.53
12-02-27 4.70 4.95 4.41 82,500 4.69 1.56
12-02-24 5.20 5.36 4.70 239,400 4.76 1.59
Date Open High Low Vol Cls adjCls
12-02-23 5.26 5.26 4.90 186,300 5.25 1.75
12-02-22 4.73 5.23 4.57 341,400 5.07 1.69
12-02-21 5.27 5.30 4.66 260,400 4.73 1.58
12-02-17 5.80 5.90 5.16 229,200 5.27 1.76
12-02-16 6.15 6.15 5.61 325,200 5.78 1.93
12-02-15 7.11 7.19 5.90 529,800 6.07 2.02
12-02-14 6.58 6.75 6.06 202,500 6.29 2.10
12-02-13 6.23 6.75 6.15 217,500 6.72 2.24
12-02-10 6.12 6.64 6.11 210,600 6.27 2.09
Date Open High Low Vol Cls adjCls
12-02-09 6.07 6.95 6.06 1,076,400 6.22 2.07
12-02-08 6.24 6.38 5.84 283,800 6.05 2.02
12-02-07 5.63 6.60 5.61 893,700 6.18 2.06
12-02-06 4.85 6.37 4.85 1,303,200 5.70 1.90
12-02-03 5.28 5.28 4.77 153,600 4.92 1.64
12-02-02 5.55 5.82 4.65 758,700 5.18 1.73
12-02-01 4.50 5.74 4.24 538,800 5.33 1.78
12-01-31 4.54 4.70 4.12 91,800 4.38 1.46
12-01-30 4.54 4.54 4.09 65,400 4.34 1.45
Date Open High Low Vol Cls adjCls
12-01-27 4.39 4.75 3.75 552,300 4.40 1.47
12-01-26 3.62 5.29 3.62 1,154,400 4.15 1.38
12-01-25 3.40 3.72 3.11 184,200 3.53 1.18
12-01-24 3.51 3.54 3.26 146,100 3.48 1.16
12-01-23 3.30 3.66 3.11 1,064,400 3.50 1.17
12-01-20 2.85 3.09 2.81 40,800 2.91 0.97
12-01-19 3.00 3.05 2.85 67,500 2.91 0.97
12-01-18 2.98 3.29 2.80 223,200 3.00 1.00
12-01-17 3.07 3.07 2.80 70,500 2.94 0.98
Date Open High Low Vol Cls adjCls
12-01-13 3.37 3.50 2.90 381,000 2.98 0.99
12-01-12 2.95 3.93 2.75 1,108,800 3.38 1.13
12-01-11 2.71 2.94 2.71 36,000 2.86 0.95
12-01-10 3.09 3.09 2.59 129,300 2.71 0.90
12-01-09 2.76 3.19 2.74 162,000 3.09 1.03
12-01-06 2.65 2.90 2.65 91,800 2.84 0.95
12-01-05 2.90 2.94 2.65 153,600 2.65 0.88
12-01-04 3.38 3.38 2.78 407,400 2.90 0.97
12-01-03 3.95 3.98 3.19 229,200 3.39 1.13
Date Open High Low Vol Cls adjCls
11-12-30 4.33 4.54 3.91 296,400 3.99 1.33
11-12-29 4.19 4.52 3.46 884,400 4.38 1.46
11-12-28 4.00 4.00 2.88 446,400 3.06 1.02
11-12-27 4.18 4.50 3.80 46,500 4.15 1.38
11-12-23 4.28 5.00 3.78 154,200 4.00 1.33
11-12-22 4.87 5.01 4.05 230,400 4.20 1.40
11-12-21 5.70 5.70 4.91 105,000 5.00 1.67
11-12-20 5.80 5.80 4.76 344,100 5.25 1.75
11-12-19 5.04 5.54 4.66 548,700 5.20 1.73
Date Open High Low Vol Cls adjCls
11-12-16 5.71 6.85 4.60 1,404,000 5.09 1.70
11-12-15 5.99 7.37 5.41 2,834,400 6.37 2.12
11-12-14 5.37 6.47 4.43 3,363,300 5.67 1.89
11-12-13 1.33 6.39 1.32 3,739,500 5.60 1.87
11-12-12 1.42 1.45 1.32 6,900 1.45 0.48
11-12-09 1.11 1.47 1.11 3,300 1.35 0.45
11-12-08 1.41 1.47 1.25 5,100 1.25 0.42
11-12-07 1.31 1.31 1.21 11,100 1.21 0.40
11-12-06 1.88 1.88 1.40 30,300 1.40 0.47
Date Open High Low Vol Cls adjCls
11-12-05 1.10 1.60 1.10 97,500 1.51 0.50
11-12-02 1.03 1.60 1.03 3,000 1.10 0.37
11-12-01 1.23 1.26 1.02 7,500 1.25 0.42
11-11-30 1.51 1.51 1.50 900 1.50 0.50
11-11-29 1.60 1.60 1.60 0 1.60 0.53
11-11-28 1.61 1.61 1.18 10,200 1.60 0.53
11-11-25 1.60 1.60 1.60 0 1.60 0.53
11-11-23 1.60 1.60 1.60 0 1.60 0.53
11-11-22 1.60 1.60 1.60 0 1.60 0.53
Date Open High Low Vol Cls adjCls
11-11-21 1.60 1.60 1.60 0 1.60 0.53
11-11-18 1.60 1.60 1.60 0 1.60 0.53
11-11-17 1.65 1.65 1.60 1,500 1.60 0.53
11-11-16 1.62 1.62 1.62 0 1.62 0.54
11-11-15 1.62 1.62 1.62 0 1.62 0.54
11-11-14 1.62 1.62 1.62 0 1.62 0.54
11-11-11 1.62 1.62 1.62 0 1.62 0.54
11-11-10 1.62 1.62 1.62 0 1.62 0.54
11-11-09 1.62 1.62 1.62 0 1.62 0.54
Date Open High Low Vol Cls adjCls
11-11-08 1.62 1.62 1.62 0 1.62 0.54
11-11-07 1.62 1.62 1.62 1,200 1.62 0.54
11-11-04 1.62 2.10 1.61 2,700 1.70 0.57
11-11-03 1.75 2.17 1.64 6,300 1.70 0.57
11-11-02 1.65 1.66 1.65 5,400 1.65 0.55
11-11-01 1.64 1.68 1.61 1,800 1.61 0.54
11-10-31 1.90 1.92 1.56 4,500 1.92 0.64
11-10-28 1.78 1.78 1.78 900 1.78 0.59
11-10-27 1.79 1.79 1.78 1,800 1.78 0.59
Date Open High Low Vol Cls adjCls
11-10-26 1.77 1.85 1.77 10,200 1.85 0.62
11-10-25 1.72 1.78 1.68 8,700 1.68 0.56
11-10-24 1.56 1.58 1.56 6,300 1.58 0.53
11-10-21 1.74 1.74 1.74 600 1.74 0.58
11-10-20 1.78 1.78 1.78 0 1.78 0.59
11-10-19 1.78 1.78 1.78 0 1.78 0.59
11-10-18 1.78 1.78 1.78 0 1.78 0.59
11-10-17 1.78 1.78 1.78 0 1.78 0.59
11-10-14 1.76 1.78 1.75 22,500 1.78 0.59
Date Open High Low Vol Cls adjCls
11-10-13 1.77 1.77 1.73 1,500 1.73 0.58
11-10-12 1.66 1.66 1.66 0 1.66 0.55
11-10-11 1.65 1.73 1.50 3,300 1.66 0.55
11-10-10 1.85 1.85 1.55 9,600 1.74 0.58
11-10-07 1.75 1.76 1.51 900 1.51 0.50
11-10-06 1.83 1.85 1.36 4,200 1.47 0.49
11-10-05 1.46 1.56 1.46 3,300 1.56 0.52
11-10-04 1.40 1.40 1.40 900 1.40 0.47
11-10-03 1.60 1.60 1.50 4,500 1.50 0.50
Date Open High Low Vol Cls adjCls
11-09-30 1.61 1.66 1.60 4,800 1.60 0.53
11-09-29 1.65 1.65 1.50 7,500 1.50 0.50
11-09-28 1.70 1.70 1.70 0 1.70 0.57
11-09-27 1.70 1.70 1.70 5,400 1.70 0.57
11-09-26 1.65 1.65 1.58 1,800 1.65 0.55
11-09-23 1.65 2.23 1.65 4,200 1.70 0.57
11-09-22 1.73 1.73 1.70 9,300 1.70 0.57
11-09-21 1.75 1.75 1.75 300 1.75 0.58
11-09-20 1.71 2.33 1.70 12,300 1.70 0.57
Date Open High Low Vol Cls adjCls
11-09-19 2.30 2.30 1.70 1,500 1.84 0.61
11-09-16 1.71 1.71 1.69 2,100 1.69 0.56
11-09-15 1.68 1.68 1.68 0 1.68 0.56
11-09-14 1.89 1.89 1.68 1,200 1.68 0.56
11-09-13 1.90 1.90 1.90 0 1.90 0.63
11-09-12 1.90 1.90 1.90 0 1.90 0.63
11-09-09 1.93 1.93 1.90 3,000 1.90 0.63
11-09-08 2.22 2.22 2.10 1,800 2.10 0.70
11-09-07 2.00 2.49 1.89 9,300 2.10 0.70
Date Open High Low Vol Cls adjCls
11-09-06 1.65 2.00 1.65 4,200 1.89 0.63
11-09-02 1.69 1.69 1.69 600 1.69 0.56
11-09-01 1.67 1.67 1.67 0 1.67 0.56
11-08-31 1.67 1.67 1.67 600 1.67 0.56
11-08-30 1.74 1.74 1.74 1,800 1.74 0.58
11-08-29 1.65 1.65 1.65 0 1.65 0.55
11-08-26 1.79 1.79 1.52 2,100 1.65 0.55
11-08-25 1.65 1.67 1.65 1,200 1.67 0.56
11-08-24 1.85 1.85 1.65 4,500 1.68 0.56
Date Open High Low Vol Cls adjCls
11-08-23 2.08 2.08 2.08 0 2.08 0.69
11-08-22 2.08 2.08 2.08 0 2.08 0.69
11-08-19 2.25 2.33 1.76 8,100 2.08 0.69
11-08-18 2.02 2.25 2.02 1,500 2.25 0.75
11-08-17 2.22 2.22 2.15 1,200 2.15 0.72
11-08-16 2.08 2.25 1.81 2,400 2.14 0.71
11-08-15 2.05 2.27 2.03 5,400 2.03 0.68
11-08-12 2.43 2.43 2.18 3,600 2.18 0.73
11-08-11 2.50 2.50 2.33 5,700 2.43 0.81
Date Open High Low Vol Cls adjCls
11-08-10 1.83 2.37 1.71 15,300 2.14 0.71
11-08-09 1.99 1.99 1.78 3,600 1.78 0.59
11-08-08 2.01 2.01 1.78 5,100 1.78 0.59
11-08-05 2.13 2.13 2.07 3,000 2.10 0.70
11-08-04 2.17 2.17 2.13 2,700 2.13 0.71
11-08-03 2.43 2.43 2.13 6,900 2.13 0.71
11-08-02 2.44 2.44 2.20 6,000 2.25 0.75
11-08-01 2.25 2.40 2.25 7,500 2.35 0.78
11-07-29 2.74 2.74 2.38 10,800 2.44 0.81
Date Open High Low Vol Cls adjCls
11-07-28 2.60 2.60 2.50 3,900 2.53 0.84
11-07-27 2.60 2.78 2.40 37,800 2.51 0.84
11-07-26 2.65 3.31 2.64 78,600 2.81 0.94
11-07-25 2.75 2.75 2.46 56,400 2.60 0.87
11-07-22 3.10 3.10 3.10 900 3.10 1.03
11-07-21 3.20 3.20 2.85 8,400 3.08 1.03
11-07-20 3.00 3.21 3.00 2,700 3.10 1.03
11-07-19 3.02 3.16 2.87 12,900 3.13 1.04
11-07-18 3.23 3.23 3.13 900 3.13 1.04
Date Open High Low Vol Cls adjCls
11-07-15 2.81 2.81 2.81 1,200 2.81 0.94
11-07-14 2.78 2.84 2.75 26,400 2.84 0.95
11-07-13 2.89 2.89 2.73 19,500 2.78 0.93
11-07-12 2.98 2.98 2.90 9,000 2.90 0.97
11-07-11 3.16 3.16 3.13 2,100 3.13 1.04
11-07-08 3.28 3.28 3.13 12,300 3.20 1.07
11-07-07 3.36 3.36 2.94 9,000 3.10 1.03
11-07-06 2.92 3.40 2.92 1,800 3.40 1.13
11-07-05 2.92 2.98 2.92 3,600 2.98 0.99
Date Open High Low Vol Cls adjCls
11-07-01 2.90 3.14 2.90 15,900 2.91 0.97
11-06-30 3.21 3.40 2.95 42,000 3.16 1.05
11-06-29 2.98 3.63 2.98 52,800 3.26 1.09
11-06-28 3.03 3.05 2.72 4,500 2.76 0.92
11-06-27 2.89 3.07 2.75 17,700 2.75 0.92
11-06-24 2.89 3.09 2.89 4,500 3.00 1.00
11-06-23 3.15 3.15 2.73 2,400 2.91 0.97
11-06-22 3.09 3.09 2.73 31,200 3.05 1.02
11-06-21 3.14 3.15 3.02 15,300 3.06 1.02
Date Open High Low Vol Cls adjCls
11-06-20 3.40 3.47 3.25 18,600 3.25 1.08
11-06-17 3.57 4.13 3.20 54,000 3.41 1.14
11-06-16 4.40 4.45 3.44 75,000 3.58 1.19
11-06-15 2.72 4.72 2.72 535,500 4.34 1.45
11-06-14 3.05 3.12 2.46 12,300 2.75 0.92
11-06-13 2.81 3.03 2.81 2,400 2.90 0.97
11-06-10 2.74 3.01 2.68 10,800 3.01 1.00
11-06-09 3.15 3.15 3.00 3,900 3.03 1.01
11-06-08 3.33 3.33 3.33 0 3.33 1.11
Date Open High Low Vol Cls adjCls
11-06-07 3.23 3.33 3.23 900 3.33 1.11
11-06-06 3.59 3.65 3.38 4,800 3.38 1.13
11-06-03 3.62 3.66 3.62 3,600 3.66 1.22
11-06-02 3.80 3.80 3.80 0 3.80 1.27
11-06-01 3.67 3.80 3.67 3,300 3.80 1.27
11-05-31 3.68 3.68 3.68 0 3.68 1.23
11-05-27 3.82 3.95 3.68 14,700 3.68 1.23
11-05-26 3.93 3.99 3.67 7,500 3.78 1.26
11-05-25 3.74 3.74 3.71 2,400 3.72 1.24
Date Open High Low Vol Cls adjCls
11-05-24 3.71 3.95 3.69 2,100 3.95 1.32
11-05-23 4.12 4.12 4.05 2,700 4.09 1.36
11-05-20 3.97 3.97 3.97 0 3.97 1.32
11-05-19 4.00 4.10 3.97 3,600 3.97 1.32
11-05-18 4.08 4.12 4.02 1,200 4.02 1.34
11-05-17 3.80 3.81 3.75 13,500 3.79 1.26
11-05-16 3.75 3.95 3.75 3,900 3.79 1.26
11-05-13 3.75 3.75 3.75 0 3.75 1.25
11-05-12 3.78 3.78 3.75 1,800 3.75 1.25
Date Open High Low Vol Cls adjCls
11-05-11 3.87 3.87 3.75 18,600 3.80 1.27
11-05-10 3.85 4.00 3.85 2,400 4.00 1.33
11-05-09 4.12 4.15 4.12 3,300 4.15 1.38
11-05-06 3.85 4.20 3.85 18,900 4.20 1.40
11-05-05 3.75 4.27 3.75 25,800 3.77 1.26
11-05-04 3.81 3.81 3.77 13,800 3.77 1.26
11-05-03 4.00 4.00 3.80 7,500 3.80 1.27
11-05-02 4.01 4.01 3.75 15,300 3.85 1.28
11-04-29 4.11 4.11 4.11 300 4.11 1.37
Date Open High Low Vol Cls adjCls
11-04-28 4.16 4.60 4.02 14,700 4.11 1.37
11-04-27 4.03 4.45 4.03 5,100 4.15 1.38
11-04-26 4.22 4.50 4.10 36,600 4.15 1.38
11-04-25 4.13 4.28 4.00 5,700 4.00 1.33
11-04-21 3.95 4.00 3.95 1,800 4.00 1.33
11-04-20 3.95 3.99 3.85 4,800 3.85 1.28
11-04-19 3.63 3.97 3.63 12,000 3.63 1.21
11-04-18 3.87 3.91 3.62 8,100 3.67 1.22
11-04-15 3.70 3.72 3.62 7,200 3.69 1.23
Date Open High Low Vol Cls adjCls
11-04-14 3.75 3.75 3.75 7,500 3.75 1.25
11-04-13 3.89 3.89 3.76 3,300 3.76 1.25
11-04-12 4.28 4.29 4.00 12,600 4.00 1.33
11-04-11 3.85 4.40 3.85 18,300 4.10 1.37
11-04-08 3.95 3.95 3.95 300 3.95 1.32
11-04-07 3.97 3.97 3.62 2,700 3.67 1.22
11-04-06 3.67 3.67 3.67 0 3.67 1.22
11-04-05 3.71 3.71 3.67 3,600 3.67 1.22
11-04-04 3.69 3.69 3.69 300 3.69 1.23
Date Open High Low Vol Cls adjCls
11-04-01 3.74 3.74 3.74 0 3.74 1.25
11-03-31 3.74 3.74 3.74 0 3.74 1.25
11-03-30 3.64 3.74 3.64 1,800 3.74 1.25
11-03-29 3.90 3.92 3.90 4,200 3.90 1.30
11-03-28 3.63 3.85 3.58 18,600 3.71 1.24
11-03-25 3.63 3.79 3.63 3,900 3.64 1.21
11-03-24 3.77 3.79 3.72 5,100 3.72 1.24
11-03-23 3.67 3.67 3.63 3,900 3.63 1.21
11-03-22 3.80 3.85 3.80 6,300 3.80 1.27
Date Open High Low Vol Cls adjCls
11-03-21 3.85 3.85 3.78 10,800 3.78 1.26
11-03-18 4.08 4.10 4.05 8,400 4.05 1.35
11-03-17 4.08 4.40 4.08 6,900 4.40 1.47
11-03-16 4.10 4.10 4.08 1,800 4.08 1.36
11-03-15 4.60 4.60 4.15 3,000 4.59 1.53
11-03-14 4.70 4.70 4.70 600 4.70 1.57
11-03-11 4.38 4.45 4.38 6,600 4.45 1.48
11-03-10 4.16 4.54 3.75 20,400 4.43 1.48
11-03-09 4.77 4.80 4.60 12,900 4.68 1.56
Date Open High Low Vol Cls adjCls
11-03-08 4.55 4.65 4.55 18,300 4.61 1.54
11-03-07 4.25 4.70 4.25 9,900 4.51 1.50
11-03-04 3.96 4.45 3.96 10,200 4.12 1.37
11-03-03 3.75 4.96 3.75 108,300 3.95 1.32
11-03-02 4.28 4.28 3.51 37,200 3.57 1.19
11-03-01 4.80 4.80 4.39 9,600 4.39 1.46
11-02-28 4.90 4.95 4.80 6,600 4.80 1.60
11-02-25 4.61 4.93 4.61 4,200 4.90 1.63
11-02-24 4.75 4.75 4.60 8,400 4.60 1.53
Date Open High Low Vol Cls adjCls
11-02-23 4.88 4.90 4.88 1,500 4.90 1.63
11-02-22 4.91 4.91 4.90 3,300 4.90 1.63
11-02-18 5.05 5.05 4.85 15,000 5.00 1.67
11-02-17 5.06 5.06 5.06 300 5.06 1.69
11-02-16 5.06 5.06 5.06 300 5.06 1.69
11-02-15 5.40 5.40 5.40 1,500 5.40 1.80
11-02-14 5.38 5.67 5.00 5,700 5.16 1.72
11-02-11 5.45 5.45 5.00 4,800 5.00 1.67
11-02-10 5.52 5.52 5.07 5,100 5.07 1.69
Date Open High Low Vol Cls adjCls
11-02-09 5.70 5.79 5.05 20,100 5.05 1.68
11-02-08 4.99 5.56 4.98 35,400 5.41 1.80
11-02-07 4.88 4.99 4.82 15,900 4.98 1.66
11-02-04 5.50 5.50 4.50 71,100 4.71 1.57
11-02-03 5.51 5.51 5.51 600 5.51 1.84
11-02-02 5.50 5.50 5.50 1,200 5.50 1.83
11-02-01 5.71 5.71 5.50 11,100 5.51 1.84
11-01-31 5.70 5.95 5.56 5,400 5.76 1.92
11-01-28 6.00 6.00 5.83 9,000 5.83 1.94
Date Open High Low Vol Cls adjCls
11-01-27 6.02 6.02 6.01 1,500 6.01 2.00
11-01-26 6.02 6.02 6.01 1,500 6.01 2.00
11-01-25 6.05 6.05 5.94 3,000 5.94 1.98
11-01-24 6.21 6.21 6.18 3,300 6.19 2.06
11-01-21 6.23 6.23 6.23 900 6.23 2.08
11-01-20 6.45 6.50 6.45 4,800 6.45 2.15
11-01-19 6.72 6.72 6.27 5,400 6.38 2.13
11-01-18 6.71 6.71 6.71 900 6.71 2.24
11-01-14 6.73 6.73 6.40 22,800 6.64 2.21
Date Open High Low Vol Cls adjCls
11-01-13 6.67 7.19 6.65 29,700 6.76 2.25
11-01-12 6.90 7.00 6.80 31,500 6.80 2.27
11-01-11 6.48 6.97 6.48 17,400 6.61 2.20
11-01-10 6.25 6.95 6.25 27,000 6.63 2.21
11-01-07 6.26 6.48 6.10 8,100 6.20 2.07
11-01-06 6.40 6.40 6.15 12,300 6.26 2.09
11-01-05 6.31 6.74 6.10 15,900 6.51 2.17
11-01-04 6.65 6.65 6.41 9,300 6.51 2.17
11-01-03 6.82 6.82 6.62 8,400 6.62 2.21
Date Open High Low Vol Cls adjCls
10-12-31 7.14 7.15 6.61 19,500 6.82 2.27
10-12-30 6.80 6.80 6.65 15,600 6.70 2.23
10-12-29 7.11 7.21 6.95 23,400 6.96 2.32
10-12-28 6.60 7.19 6.53 30,900 7.18 2.39
10-12-27 6.65 7.12 6.57 11,700 6.75 2.25
10-12-23 6.63 7.38 6.61 12,900 6.89 2.30
10-12-22 6.75 6.97 6.60 10,500 6.63 2.21
10-12-21 7.37 7.49 6.89 30,600 6.89 2.30
10-12-20 7.25 7.25 7.07 24,600 7.07 2.36
Date Open High Low Vol Cls adjCls
10-12-17 7.41 7.41 7.05 7,500 7.39 2.46
10-12-16 7.06 7.36 6.81 19,800 7.12 2.37
10-12-15 7.63 7.63 7.00 11,700 7.15 2.38
10-12-14 7.62 7.62 7.30 29,400 7.35 2.45
10-12-13 8.49 8.69 7.60 59,400 7.60 2.53
10-12-10 8.39 8.75 7.50 109,800 8.50 2.83
10-12-09 7.57 8.10 7.56 41,700 7.89 2.63
10-12-08 8.01 8.26 7.11 40,200 7.58 2.53
10-12-07 8.94 8.94 7.73 32,400 7.85 2.62
Date Open High Low Vol Cls adjCls
10-12-06 8.90 9.00 8.15 97,200 8.67 2.89
10-12-03 8.29 8.81 7.70 136,500 8.79 2.93
10-12-02 7.05 9.20 7.00 428,100 8.47 2.82
10-12-01 6.51 7.17 6.40 81,000 6.96 2.32
10-11-30 7.17 7.75 6.43 84,000 6.67 2.22
10-11-29 7.30 7.40 6.95 6,000 7.07 2.36
10-11-26 7.30 7.30 7.01 7,200 7.30 2.43
10-11-24 6.77 7.15 6.40 13,500 7.15 2.38
10-11-23 6.95 6.95 6.50 13,200 6.69 2.23
Date Open High Low Vol Cls adjCls
10-11-22 7.19 7.20 6.60 28,200 6.85 2.28
10-11-19 7.51 7.51 6.71 57,600 6.99 2.33
10-11-18 7.43 8.60 6.69 379,800 7.60 2.53
10-11-17 6.31 7.35 6.17 183,300 6.95 2.32
10-11-16 5.99 6.43 5.70 26,700 5.85 1.95
10-11-15 5.70 5.99 5.67 13,200 5.68 1.89
10-11-12 5.97 5.97 5.53 26,700 5.75 1.92
10-11-11 6.21 6.56 5.95 27,600 5.95 1.98
10-11-10 6.33 6.84 6.23 14,700 6.33 2.11
Date Open High Low Vol Cls adjCls
10-11-09 7.24 7.24 6.29 34,500 6.42 2.14
10-11-08 7.11 7.24 6.68 77,100 6.72 2.24
10-11-05 6.20 8.10 5.76 547,500 6.81 2.27
10-11-04 6.20 6.42 6.20 25,200 6.26 2.09
10-11-03 6.53 6.98 6.20 66,300 6.46 2.15
10-11-02 6.25 7.00 6.15 139,800 6.65 2.22
10-11-01 7.73 7.73 6.60 122,100 6.69 2.23
10-10-29 8.08 8.75 7.72 54,900 7.79 2.60
10-10-28 8.75 9.29 8.21 210,300 8.21 2.74
Date Open High Low Vol Cls adjCls
10-10-27 9.59 10.19 8.51 400,800 8.90 2.97
10-10-26 9.54 12.45 8.30 1,046,100 9.19 3.06
10-10-25 9.60 10.87 9.20 284,700 9.40 3.13
10-10-22 13.68 14.00 9.00 809,400 9.89 3.30
10-10-21 4.79 22.25 4.56 621,000 14.00 4.67
10-10-20 4.41 4.42 4.41 1,800 4.42 1.47
10-10-19 4.50 4.69 4.39 4,500 4.42 1.47
10-10-18 4.41 4.80 4.27 3,300 4.70 1.57
10-10-15 4.81 5.51 4.33 60,300 4.50 1.50
Date Open High Low Vol Cls adjCls
10-10-14 4.61 5.50 4.39 40,800 4.75 1.58
10-10-13 4.96 5.00 4.61 15,900 4.61 1.54
10-10-12 4.96 5.00 4.96 1,200 4.96 1.65
10-10-11 5.22 5.48 5.14 2,400 5.48 1.83
10-10-08 5.25 5.25 5.25 0 5.25 1.75
10-10-07 5.50 5.50 5.00 8,100 5.25 1.75
10-10-06 4.49 5.23 4.49 31,500 5.23 1.74
10-10-05 4.51 4.51 4.42 3,600 4.50 1.50
10-10-04 4.75 4.75 4.75 0 4.75 1.58
Date Open High Low Vol Cls adjCls
10-10-01 4.99 5.20 4.50 3,000 4.75 1.58
10-09-30 4.94 4.94 4.94 0 4.94 1.65
10-09-29 4.99 5.00 4.94 3,600 4.94 1.65
10-09-28 4.50 4.50 4.50 0 4.50 1.50
10-09-27 4.90 4.90 4.45 4,200 4.50 1.50
10-09-24 4.51 5.00 4.45 6,300 4.90 1.63
10-09-23 4.75 4.75 4.75 2,400 4.75 1.58
10-09-22 4.70 4.70 4.70 0 4.70 1.57
10-09-21 4.66 4.70 4.66 1,200 4.70 1.57
Date Open High Low Vol Cls adjCls
10-09-20 4.50 4.50 4.50 1,200 4.50 1.50
10-09-17 5.75 5.75 4.51 7,800 4.97 1.66
10-09-16 4.50 6.00 4.50 13,500 4.55 1.52
10-09-15 4.50 4.55 4.50 4,200 4.50 1.50
10-09-14 4.50 4.65 4.50 4,800 4.50 1.50
10-09-13 4.10 6.00 4.10 7,500 4.60 1.53
10-09-10 5.46 6.19 5.20 33,300 5.74 1.91
10-09-09 3.80 7.41 3.80 15,600 4.52 1.51
10-09-08 3.70 3.70 3.70 0 3.70 1.23
Date Open High Low Vol Cls adjCls
10-09-07 3.70 3.70 3.70 0 3.70 1.23
10-09-03 0.38 0.40 0.37 1,800 0.37 1.23
10-09-02 0.38 0.38 0.38 3,000 0.38 1.27
10-09-01 0.38 0.38 0.37 600 0.37 1.23
10-08-31 0.38 0.38 0.38 1,200 0.38 1.27
10-08-30 0.37 0.37 0.37 0 0.37 1.23
10-08-27 0.37 0.37 0.37 300 0.37 1.23
10-08-26 0.37 0.37 0.37 0 0.37 1.23
10-08-25 0.44 0.44 0.37 300 0.37 1.23
Date Open High Low Vol Cls adjCls
10-08-24 0.44 0.44 0.44 0 0.44 1.47
10-08-23 0.37 0.44 0.37 1,500 0.44 1.47
10-08-20 0.44 0.44 0.44 1,500 0.44 1.47
10-08-19 0.41 0.43 0.41 1,500 0.43 1.43
10-08-18 0.40 0.40 0.40 0 0.40 1.33
10-08-17 0.37 0.37 0.37 0 0.37 1.23
10-08-16 0.37 0.37 0.37 0 0.37 1.23
10-08-13 0.37 0.37 0.37 300 0.37 1.23
10-08-12 0.42 0.42 0.42 0 0.42 1.40
Date Open High Low Vol Cls adjCls
10-08-11 0.42 0.42 0.42 300 0.42 1.40
10-08-10 0.42 0.42 0.42 0 0.42 1.40
10-08-09 0.51 0.51 0.39 2,700 0.42 1.40
10-08-06 0.36 0.36 0.36 0 0.36 1.20
10-08-05 0.40 0.40 0.35 600 0.35 1.17
10-08-04 0.45 0.45 0.41 1,800 0.41 1.37
10-08-03 0.50 0.50 0.45 0 0.45 1.50
10-08-02 0.43 0.51 0.33 1,500 0.51 1.70
10-07-30 0.43 0.43 0.43 0 0.43 1.43
Date Open High Low Vol Cls adjCls
10-07-29 0.46 0.46 0.46 0 0.46 1.53
10-07-28 0.46 0.46 0.46 0 0.46 1.53
10-07-27 0.46 0.46 0.46 0 0.46 1.53
10-07-26 0.46 0.46 0.46 0 0.46 1.53
10-07-23 0.46 0.46 0.46 1,200 0.46 1.53
10-07-22 0.46 0.46 0.46 0 0.46 1.53
10-07-21 0.46 0.46 0.46 0 0.46 1.53
10-07-20 0.46 0.46 0.46 900 0.46 1.53
10-07-19 0.50 0.50 0.44 300 0.44 1.47
Date Open High Low Vol Cls adjCls
10-07-16 0.45 0.45 0.45 300 0.45 1.50
10-07-15 0.50 0.50 0.50 0 0.50 1.67
10-07-14 0.50 0.50 0.50 0 0.50 1.67
10-07-13 0.50 0.50 0.50 300 0.50 1.67
10-07-12 0.50 0.50 0.50 0 0.50 1.67
10-07-09 0.50 0.51 0.50 4,500 0.50 1.67
10-07-08 0.53 0.53 0.53 3,000 0.53 1.77
10-07-07 0.53 0.53 0.53 0 0.53 1.77
10-07-06 0.57 0.57 0.53 600 0.53 1.77
Date Open High Low Vol Cls adjCls
10-07-02 0.53 0.54 0.53 300 0.54 1.80
10-07-01 0.52 0.52 0.52 0 0.52 1.73
10-06-30 0.52 0.52 0.52 0 0.52 1.73
10-06-29 0.51 0.59 0.50 1,800 0.52 1.73
10-06-28 0.51 0.53 0.51 3,000 0.53 1.77
10-06-25 0.55 0.55 0.53 900 0.53 1.77
10-06-24 0.56 0.60 0.56 6,000 0.60 2.00
10-06-23 0.53 0.53 0.53 0 0.53 1.77
10-06-22 0.54 0.54 0.53 0 0.53 1.77
Date Open High Low Vol Cls adjCls
10-06-21 0.53 0.53 0.53 300 0.53 1.77
10-06-18 0.52 0.57 0.52 4,200 0.57 1.90
10-06-17 0.60 0.60 0.60 2,700 0.60 2.00
10-06-16 0.58 0.60 0.58 2,700 0.60 2.00
10-06-15 0.52 0.52 0.52 0 0.52 1.73
10-06-14 0.52 0.52 0.52 0 0.52 1.73
10-06-11 0.52 0.52 0.52 0 0.52 1.73
10-06-10 0.56 0.56 0.56 300 0.56 1.87
10-06-09 0.52 0.52 0.52 0 0.52 1.73
Date Open High Low Vol Cls adjCls
10-06-08 0.52 0.52 0.52 0 0.52 1.73
10-06-07 0.58 0.58 0.51 900 0.52 1.73
10-06-04 0.53 0.53 0.53 0 0.53 1.77
10-06-03 0.58 0.58 0.58 600 0.58 1.93
10-06-02 0.58 0.58 0.51 5,100 0.53 1.77
10-06-01 0.60 0.60 0.60 0 0.60 2.00
10-05-28 0.60 0.60 0.60 0 0.60 2.00
10-05-27 0.60 0.60 0.60 0 0.60 2.00
10-05-26 0.60 0.60 0.60 1,800 0.60 2.00
Date Open High Low Vol Cls adjCls
10-05-25 0.52 0.61 0.52 600 0.61 2.03
10-05-24 0.58 0.58 0.58 1,200 0.58 1.93
10-05-21 0.58 0.58 0.58 1,500 0.58 1.93
10-05-20 0.58 0.58 0.58 0 0.58 1.93
10-05-19 0.64 0.64 0.56 6,300 0.58 1.93
10-05-18 0.60 0.60 0.60 600 0.60 2.00
10-05-17 0.65 0.65 0.65 900 0.65 2.17
10-05-14 0.63 0.63 0.63 300 0.63 2.10
10-05-13 0.60 0.62 0.60 3,000 0.62 2.07
Date Open High Low Vol Cls adjCls
10-05-12 0.58 0.58 0.58 300 0.58 1.93
10-05-11 0.60 0.60 0.59 2,100 0.59 1.97
10-05-10 0.59 0.63 0.59 4,200 0.60 2.00
10-05-07 0.59 0.59 0.53 9,600 0.58 1.93
10-05-06 0.70 0.70 0.60 6,900 0.67 2.23
10-05-05 0.58 0.69 0.56 11,400 0.69 2.30
10-05-04 0.63 0.66 0.55 18,600 0.60 2.00
10-05-03 0.63 0.63 0.63 600 0.63 2.10
10-04-30 0.63 0.63 0.63 1,500 0.63 2.10
Date Open High Low Vol Cls adjCls
10-04-29 0.70 0.70 0.56 24,900 0.60 2.00
10-04-28 0.72 0.72 0.63 2,100 0.65 2.17
10-04-27 0.72 0.84 0.62 57,000 0.62 2.07
10-04-26 0.65 0.70 0.65 19,200 0.69 2.30
10-04-23 0.57 0.57 0.55 8,400 0.57 1.90
10-04-22 0.60 0.60 0.58 300 0.58 1.93
10-04-21 0.57 0.60 0.57 1,200 0.60 2.00
10-04-20 0.60 0.60 0.57 13,200 0.57 1.90
10-04-19 0.60 0.60 0.60 300 0.60 2.00
Date Open High Low Vol Cls adjCls
10-04-16 0.60 0.63 0.60 2,100 0.61 2.03
10-04-15 0.56 0.65 0.56 9,600 0.60 2.00
10-04-14 0.59 0.59 0.55 600 0.55 1.83
10-04-13 0.59 0.59 0.59 0 0.59 1.97
10-04-12 0.60 0.60 0.60 0 0.60 2.00
10-04-09 0.59 0.60 0.59 300 0.60 2.00
10-04-08 0.61 0.61 0.61 2,400 0.61 2.03
10-04-07 0.65 0.65 0.65 300 0.65 2.17
10-04-06 0.59 0.61 0.59 900 0.61 2.03
Date Open High Low Vol Cls adjCls
10-04-05 0.65 0.65 0.65 0 0.65 2.17
10-04-01 0.65 0.65 0.65 0 0.65 2.17
10-03-31 0.60 0.60 0.60 0 0.60 2.00
10-03-30 0.55 0.63 0.55 3,300 0.59 1.97
10-03-29 0.62 0.62 0.62 0 0.62 2.07
10-03-26 0.67 0.67 0.62 5,100 0.62 2.07
10-03-25 0.58 0.67 0.58 2,100 0.62 2.07
10-03-24 0.64 0.71 0.64 1,200 0.68 2.27
10-03-23 0.60 0.72 0.60 29,400 0.64 2.13
Date Open High Low Vol Cls adjCls
10-03-22 0.60 0.60 0.55 10,200 0.58 1.93
10-03-19 0.60 0.65 0.60 1,800 0.61 2.03
10-03-18 0.56 0.63 0.56 600 0.63 2.10
10-03-17 0.61 0.61 0.59 3,300 0.60 2.00
10-03-16 0.63 0.66 0.59 12,600 0.61 2.03
10-03-15 0.63 0.66 0.63 0 0.66 2.20
10-03-12 0.66 0.70 0.62 9,000 0.70 2.33
10-03-11 0.72 0.72 0.66 300 0.71 2.37
10-03-10 0.72 0.72 0.66 3,000 0.70 2.33
Date Open High Low Vol Cls adjCls
10-03-09 0.71 0.72 0.67 6,600 0.69 2.30
10-03-08 0.68 0.75 0.67 4,200 0.70 2.33
10-03-05 0.70 0.70 0.66 7,500 0.66 2.20
10-03-04 0.69 0.69 0.61 3,600 0.67 2.23
10-03-03 0.60 0.70 0.60 7,200 0.65 2.17
10-03-02 0.62 0.69 0.60 11,400 0.62 2.07
10-03-01 0.65 0.70 0.60 19,500 0.62 2.07
10-02-26 0.71 0.71 0.60 27,600 0.65 2.17
10-02-25 0.79 0.79 0.64 52,200 0.65 2.17
Date Open High Low Vol Cls adjCls
10-02-24 0.80 0.80 0.72 21,300 0.76 2.53
10-02-23 1.05 1.05 0.60 416,400 0.75 2.50
10-02-22 1.15 1.15 1.05 3,900 1.05 3.50
10-02-19 1.23 1.23 1.23 300 1.23 4.10
10-02-18 1.32 1.32 1.32 0 1.32 4.40
10-02-17 1.25 1.32 1.10 4,800 1.32 4.40
10-02-16 1.32 1.32 1.32 0 1.32 4.40
10-02-12 1.32 1.32 1.32 0 1.32 4.40
10-02-11 1.42 1.42 1.32 2,100 1.32 4.40
Date Open High Low Vol Cls adjCls
10-02-10 1.39 1.39 1.39 0 1.39 4.63
10-02-09 1.32 1.32 1.32 0 1.32 4.40
10-02-08 1.41 1.41 1.41 0 1.41 4.70
10-02-05 1.42 1.42 1.41 0 1.41 4.70
10-02-04 1.43 1.44 1.43 300 1.44 4.80
10-02-03 1.40 1.50 1.23 2,700 1.50 5.00
10-02-02 1.50 1.50 1.50 0 1.50 5.00
10-02-01 1.50 1.50 1.50 0 1.50 5.00
10-01-29 1.43 1.50 1.43 1,200 1.50 5.00
Date Open High Low Vol Cls adjCls
10-01-28 1.45 1.45 1.44 0 1.44 4.80
10-01-27 1.56 1.56 1.56 0 1.56 5.20
10-01-26 1.59 1.59 1.55 0 1.56 5.20
10-01-25 1.58 1.58 1.51 1,200 1.51 5.03
10-01-22 1.51 1.58 1.51 2,100 1.58 5.27
10-01-21 1.43 1.50 1.43 900 1.50 5.00
10-01-20 1.55 1.55 1.55 600 1.55 5.17
10-01-19 1.51 1.55 1.49 3,600 1.50 5.00
10-01-15 1.62 1.70 1.55 900 1.55 5.17
Date Open High Low Vol Cls adjCls
10-01-14 1.45 1.65 1.45 3,300 1.65 5.50
10-01-13 1.45 1.45 1.40 1,200 1.40 4.67
10-01-12 1.39 1.40 1.39 2,400 1.40 4.67
10-01-11 1.30 1.40 1.30 5,100 1.40 4.67
10-01-08 1.49 1.49 1.28 3,600 1.28 4.27
10-01-07 1.29 1.29 1.21 3,000 1.22 4.07
10-01-06 1.35 1.40 1.22 900 1.39 4.63
10-01-05 1.19 1.65 1.19 6,000 1.33 4.43
10-01-04 1.27 1.27 1.26 0 1.26 4.20
Date Open High Low Vol Cls adjCls
09-12-31 1.30 1.30 1.20 900 1.20 4.00
09-12-30 1.54 1.54 1.17 5,700 1.41 4.70
09-12-29 1.55 1.55 1.55 0 1.55 5.17
09-12-28 1.53 1.60 1.53 2,100 1.55 5.17
09-12-24 1.61 1.61 1.61 0 1.61 5.37
09-12-23 1.62 1.62 1.61 0 1.61 5.37
09-12-22 1.75 1.75 1.75 1,200 1.75 5.83
09-12-21 1.70 1.70 1.70 0 1.70 5.67
09-12-18 1.75 1.75 1.43 2,700 1.66 5.53
Date Open High Low Vol Cls adjCls
09-12-17 1.76 1.76 1.76 0 1.76 5.87
09-12-16 1.76 1.76 1.76 0 1.76 5.87
09-12-15 2.00 2.00 1.76 900 1.76 5.87
09-12-14 1.80 1.82 1.75 1,500 1.75 5.83
09-12-11 1.96 1.96 1.96 0 1.96 6.53
09-12-10 1.96 1.96 1.96 0 1.96 6.53
09-12-09 1.96 1.96 1.96 0 1.96 6.53
09-12-08 1.96 1.96 1.96 0 1.96 6.53
09-12-07 1.98 2.00 1.95 1,800 1.96 6.53
Date Open High Low Vol Cls adjCls
09-12-04 1.97 1.97 1.95 300 1.95 6.50
09-12-03 1.90 2.09 1.75 300 1.80 6.00
09-12-02 2.24 2.25 2.05 600 2.05 6.83
09-12-01 1.99 2.01 1.99 1,500 2.00 6.67
09-11-30 2.01 2.01 2.00 3,000 2.00 6.67
09-11-27 2.00 2.01 1.85 1,200 1.85 6.17
09-11-25 2.00 2.00 2.00 1,500 2.00 6.67
09-11-24 2.00 2.00 2.00 1,500 2.00 6.67
09-11-23 1.97 2.00 1.97 2,700 1.99 6.63
Date Open High Low Vol Cls adjCls
09-11-20 1.95 2.00 1.93 3,300 2.00 6.67
09-11-19 2.00 2.00 1.81 3,300 1.81 6.03
09-11-18 1.99 2.00 1.85 2,100 1.85 6.17
09-11-17 2.00 2.00 1.80 4,800 2.00 6.67
09-11-16 1.83 2.00 1.83 300 1.96 6.53
09-11-13 2.30 2.30 1.82 1,500 1.82 6.07
09-11-12 2.30 2.30 2.29 1,500 2.29 7.63
09-11-11 2.25 2.25 2.25 1,500 2.25 7.50
09-11-10 2.10 2.25 2.08 1,500 2.25 7.50
Date Open High Low Vol Cls adjCls
09-11-09 1.95 2.06 1.61 1,800 2.05 6.83
09-11-06 2.17 2.37 1.95 1,500 1.95 6.50
09-11-05 2.28 2.33 2.12 1,500 2.12 7.07
09-11-04 2.24 2.35 2.06 1,500 2.33 7.77
09-11-03 2.14 2.38 2.01 2,700 2.12 7.07
09-11-02 1.75 2.15 1.75 2,100 2.00 6.67
09-10-30 1.95 1.95 1.95 0 1.95 6.50
09-10-29 2.06 2.06 1.78 1,800 1.95 6.50
09-10-28 2.10 2.10 1.91 1,200 2.00 6.67
Date Open High Low Vol Cls adjCls
09-10-27 2.09 2.10 1.78 1,200 1.78 5.93
09-10-26 2.03 2.11 2.02 300 2.10 7.00
09-10-23 2.23 2.25 2.23 1,500 2.25 7.50
09-10-22 2.20 2.20 2.20 1,200 2.20 7.33
09-10-21 2.07 2.25 2.05 1,800 2.05 6.83
09-10-20 2.25 2.25 2.25 1,500 2.25 7.50
09-10-19 2.06 2.33 2.05 3,000 2.25 7.50
09-10-16 2.33 2.33 2.33 0 2.33 7.77
09-10-15 2.08 2.09 2.08 600 2.08 6.93
Date Open High Low Vol Cls adjCls
09-10-14 1.91 2.27 1.91 6,300 2.09 6.97
09-10-13 1.82 2.00 1.77 3,600 1.77 5.90
09-10-12 2.00 2.09 2.00 2,100 2.03 6.77
09-10-09 1.81 2.01 1.81 3,900 2.00 6.67
09-10-08 1.65 1.80 1.65 1,200 1.80 6.00
09-10-07 1.60 1.60 1.60 1,500 1.60 5.33
09-10-06 1.60 1.61 1.60 4,200 1.60 5.33
09-10-05 1.59 1.60 1.41 2,400 1.50 5.00
09-10-02 1.60 1.60 1.60 1,500 1.60 5.33
Date Open High Low Vol Cls adjCls
09-10-01 1.58 1.60 1.58 1,500 1.60 5.33
09-09-30 1.55 1.60 1.55 1,800 1.60 5.33
09-09-29 1.52 1.53 1.43 1,200 1.43 4.77
09-09-28 1.65 1.65 1.60 300 1.60 5.33
09-09-25 1.50 1.54 1.50 3,000 1.54 5.13
09-09-24 1.50 1.50 1.50 1,500 1.50 5.00
09-09-23 1.50 1.50 1.50 1,200 1.50 5.00
09-09-22 1.40 1.41 1.40 0 1.41 4.70
09-09-21 1.40 1.44 1.35 1,200 1.35 4.50
Date Open High Low Vol Cls adjCls
09-09-18 1.41 1.41 1.40 0 1.40 4.67
09-09-17 1.43 1.43 1.43 0 1.43 4.77
09-09-16 1.55 1.55 1.43 600 1.43 4.77
09-09-15 1.42 1.46 1.42 0 1.46 4.87
09-09-14 1.47 1.47 1.44 900 1.44 4.80
09-09-11 1.60 1.60 1.60 0 1.60 5.33
09-09-10 1.36 1.65 1.36 300 1.61 5.37
09-09-09 1.51 1.51 1.35 300 1.35 4.50
09-09-08 1.70 1.70 1.70 0 1.70 5.67
Date Open High Low Vol Cls adjCls
09-09-04 1.70 1.70 1.70 1,800 1.70 5.67
09-09-03 1.50 1.70 1.47 1,500 1.70 5.67
09-09-02 1.60 1.60 1.60 0 1.60 5.33
09-09-01 1.63 1.63 1.60 2,100 1.60 5.33
09-08-31 1.59 1.70 1.59 6,300 1.60 5.33
09-08-28 1.42 1.42 1.42 0 1.42 4.73
09-08-27 1.59 1.59 1.42 300 1.42 4.73
09-08-26 1.58 1.60 1.46 2,700 1.56 5.20
09-08-25 1.51 1.51 1.32 1,500 1.40 4.67
Date Open High Low Vol Cls adjCls
09-08-24 1.50 1.50 1.50 300 1.50 5.00
09-08-21 1.54 1.60 1.52 3,900 1.52 5.07
09-08-20 1.45 1.53 1.42 5,100 1.42 4.73
09-08-19 1.35 1.45 1.23 10,800 1.45 4.83
09-08-18 1.45 1.45 1.35 2,400 1.35 4.50
09-08-17 1.43 1.50 1.23 6,900 1.29 4.30
09-08-14 1.43 1.43 1.43 0 1.43 4.77
09-08-13 1.22 1.45 1.22 900 1.43 4.77
09-08-12 1.45 1.45 1.45 2,400 1.45 4.83
Date Open High Low Vol Cls adjCls
09-08-11 1.45 1.45 1.21 1,200 1.21 4.03
09-08-10 1.45 1.45 1.40 2,700 1.40 4.67
09-08-07 1.45 1.45 1.45 3,000 1.45 4.83
09-08-06 1.45 1.45 1.45 1,200 1.45 4.83
09-08-05 1.49 1.49 1.42 300 1.42 4.73
09-08-04 1.24 1.65 1.24 5,100 1.32 4.40
09-08-03 1.19 1.24 1.19 2,400 1.23 4.10
09-07-31 1.10 1.20 1.07 2,100 1.20 4.00
09-07-30 1.10 1.24 1.08 3,900 1.20 4.00
Date Open High Low Vol Cls adjCls
09-07-29 1.03 1.03 1.03 0 1.03 3.43
09-07-28 1.03 1.03 1.03 0 1.03 3.43
09-07-27 1.08 1.09 1.08 900 1.08 3.60
09-07-24 1.08 1.08 1.08 0 1.08 3.60
09-07-23 1.20 1.20 1.20 0 1.20 4.00
09-07-22 1.20 1.20 1.20 0 1.20 4.00
09-07-21 1.20 1.20 1.20 0 1.20 4.00
09-07-20 1.20 1.20 1.20 0 1.20 4.00
09-07-17 1.10 1.20 1.10 0 1.20 4.00
Date Open High Low Vol Cls adjCls
09-07-16 1.20 1.20 1.20 1,200 1.20 4.00
09-07-15 1.10 1.20 1.10 1,800 1.20 4.00
09-07-14 1.01 1.01 1.01 0 1.01 3.37
09-07-13 1.01 1.01 1.01 0 1.01 3.37
09-07-10 1.03 1.03 1.03 0 1.03 3.43
09-07-09 1.05 1.05 1.05 0 1.05 3.50
09-07-08 1.05 1.05 1.05 300 1.05 3.50
09-07-07 1.22 1.22 1.22 0 1.22 4.07
09-07-06 1.22 1.22 1.22 0 1.22 4.07
Date Open High Low Vol Cls adjCls
09-07-02 1.22 1.22 1.22 0 1.22 4.07
09-07-01 1.02 1.22 1.02 300 1.22 4.07
09-06-30 1.24 1.24 1.24 0 1.24 4.13
09-06-29 1.24 1.24 1.24 0 1.24 4.13
09-06-26 1.24 1.24 1.24 0 1.24 4.13
09-06-25 1.01 1.24 1.00 300 1.24 4.13
09-06-24 1.24 1.24 1.24 0 1.24 4.13
09-06-23 1.20 1.24 1.20 0 1.24 4.13
09-06-22 1.10 1.11 1.07 0 1.07 3.57
Date Open High Low Vol Cls adjCls
09-06-19 1.12 1.15 1.12 0 1.15 3.83
09-06-18 1.24 1.24 1.24 0 1.24 4.13
09-06-17 1.15 1.15 1.13 0 1.13 3.77
09-06-16 1.26 1.26 1.26 0 1.26 4.20
09-06-15 1.01 1.31 1.01 300 1.28 4.27
09-06-12 1.25 1.25 1.25 0 1.25 4.17
09-06-11 1.25 1.25 1.25 1,200 1.25 4.17
09-06-10 1.22 1.25 1.22 0 1.25 4.17
09-06-09 1.25 1.25 1.25 0 1.25 4.17
Date Open High Low Vol Cls adjCls
09-06-08 1.39 1.39 1.15 4,500 1.25 4.17
09-06-05 1.26 1.41 1.26 0 1.41 4.70
09-06-04 1.46 1.46 1.46 0 1.46 4.87
09-06-03 1.28 1.28 1.28 0 1.28 4.27
09-06-02 1.42 1.42 1.28 2,400 1.28 4.27
09-06-01 1.45 1.45 1.45 0 1.45 4.83
09-05-29 1.45 1.45 1.40 2,400 1.45 4.83
09-05-28 1.45 1.45 1.45 0 1.45 4.83
09-05-27 1.51 1.51 1.51 0 1.51 5.03
Date Open High Low Vol Cls adjCls
09-05-26 1.51 1.51 1.51 0 1.51 5.03
09-05-22 1.51 1.51 1.51 0 1.51 5.03
09-05-21 1.58 1.58 1.58 0 1.58 5.27
09-05-20 1.58 1.58 1.58 0 1.58 5.27
09-05-19 1.58 1.58 1.58 0 1.58 5.27
09-05-18 1.90 1.90 1.58 300 1.58 5.27
09-05-15 1.47 1.47 1.47 0 1.47 4.90
09-05-14 1.46 1.46 1.46 0 1.46 4.87
09-05-13 1.72 1.72 1.46 0 1.46 4.87
Date Open High Low Vol Cls adjCls
09-05-12 1.73 1.73 1.73 0 1.73 5.77
09-05-11 1.73 1.73 1.73 0 1.73 5.77
09-05-08 1.80 1.80 1.80 0 1.80 6.00
09-05-07 1.80 1.80 1.80 0 1.80 6.00
09-05-06 2.00 2.00 1.78 900 1.80 6.00
09-05-05 2.00 2.00 1.98 1,500 1.98 6.60
09-05-04 2.00 2.00 2.00 0 2.00 6.67
09-05-01 2.00 2.00 2.00 0 2.00 6.67
09-04-30 2.00 2.00 2.00 900 2.00 6.67
Date Open High Low Vol Cls adjCls
09-04-29 2.00 2.00 2.00 900 2.00 6.67
09-04-28 2.00 2.00 2.00 900 2.00 6.67
09-04-27 2.00 2.00 2.00 600 2.00 6.67
09-04-24 1.81 1.81 1.80 0 1.80 6.00
09-04-23 1.99 2.04 1.99 900 2.04 6.80
09-04-22 1.79 1.79 1.79 0 1.79 5.97
09-04-21 1.96 2.04 1.96 0 2.04 6.80
09-04-20 1.82 1.82 1.82 0 1.82 6.07
09-04-17 1.82 1.82 1.82 0 1.82 6.07
Date Open High Low Vol Cls adjCls
09-04-16 1.82 1.82 1.82 0 1.82 6.07
09-04-15 1.83 1.83 1.82 0 1.82 6.07
09-04-14 1.85 1.85 1.85 0 1.85 6.17
09-04-13 1.86 1.86 1.85 0 1.85 6.17
09-04-09 1.87 1.87 1.87 0 1.87 6.23
09-04-08 1.87 1.87 1.87 0 1.87 6.23
09-04-07 1.87 1.87 1.87 0 1.87 6.23
09-04-06 1.87 1.87 1.87 0 1.87 6.23
09-04-03 1.86 1.86 1.86 0 1.86 6.20
Date Open High Low Vol Cls adjCls
09-04-02 1.92 1.92 1.85 600 1.86 6.20
09-04-01 2.10 2.10 2.09 900 2.10 7.00
09-03-31 2.10 2.10 2.00 1,800 2.00 6.67
09-03-30 1.98 2.00 1.98 600 2.00 6.67
09-03-27 2.03 2.10 1.90 3,000 1.99 6.63
09-03-26 2.00 2.20 2.00 7,200 2.15 7.17
09-03-25 2.00 2.05 2.00 1,500 2.00 6.67
09-03-24 2.00 2.00 1.90 3,600 2.00 6.67
09-03-23 2.00 2.00 1.76 600 1.78 5.93
Date Open High Low Vol Cls adjCls
09-03-20 1.90 1.95 1.76 3,600 1.95 6.50
09-03-19 1.95 1.95 1.95 0 1.95 6.50
09-03-18 1.95 1.95 1.95 0 1.95 6.50
09-03-17 1.95 1.95 1.95 0 1.95 6.50
09-03-16 1.95 1.95 1.95 0 1.95 6.50
09-03-13 1.95 1.95 1.75 7,200 1.95 6.50
09-03-12 1.74 1.97 1.74 7,200 1.85 6.17
09-03-11 1.74 1.75 1.74 900 1.74 5.80
09-03-10 1.74 1.75 1.74 2,100 1.75 5.83
Date Open High Low Vol Cls adjCls
09-03-09 1.50 1.50 1.50 1,200 1.50 5.00
09-03-06 1.40 1.50 1.40 2,400 1.50 5.00
09-03-05 1.49 1.50 1.40 2,700 1.40 4.67
09-03-04 1.40 1.40 1.40 0 1.40 4.67
09-03-03 1.40 1.40 1.40 0 1.40 4.67
09-03-02 1.40 1.40 1.40 0 1.40 4.67
09-02-27 1.45 1.45 1.45 0 1.45 4.83
09-02-26 1.45 1.45 1.45 0 1.45 4.83
09-02-25 1.45 1.45 1.45 0 1.45 4.83
Date Open High Low Vol Cls adjCls
09-02-24 1.45 1.45 1.45 0 1.45 4.83
09-02-23 1.40 1.40 1.40 0 1.40 4.67
09-02-20 1.53 1.53 1.40 2,400 1.40 4.67
09-02-19 1.55 1.55 1.55 0 1.55 5.17
09-02-18 1.54 1.55 1.54 300 1.55 5.17
09-02-17 1.50 1.50 1.50 0 1.50 5.00
09-02-13 1.51 1.51 1.50 0 1.50 5.00
09-02-12 1.51 1.51 1.51 0 1.51 5.03
09-02-11 1.50 1.50 1.50 0 1.50 5.00
Date Open High Low Vol Cls adjCls
09-02-10 1.52 1.52 1.50 0 1.50 5.00
09-02-09 1.50 1.50 1.50 0 1.50 5.00
09-02-06 1.50 1.50 1.50 0 1.50 5.00
09-02-05 1.50 1.50 1.50 0 1.50 5.00
09-02-04 1.50 1.50 1.50 0 1.50 5.00
09-02-03 1.50 1.50 1.50 0 1.50 5.00
09-02-02 1.50 1.50 1.50 0 1.50 5.00
09-01-30 1.50 1.50 1.50 0 1.50 5.00
09-01-29 1.60 1.60 1.50 1,800 1.50 5.00
Date Open High Low Vol Cls adjCls
09-01-28 1.63 1.63 1.63 0 1.63 5.43
09-01-27 1.63 1.63 1.63 0 1.63 5.43
09-01-26 1.63 1.63 1.63 0 1.63 5.43
09-01-23 1.60 1.60 1.60 0 1.60 5.33
09-01-22 1.60 1.60 1.60 0 1.60 5.33
09-01-21 1.60 1.60 1.60 300 1.60 5.33
09-01-20 1.70 1.70 1.70 0 1.70 5.67
09-01-16 1.71 1.71 1.70 1,500 1.70 5.67
09-01-15 1.70 1.84 1.70 2,100 1.70 5.67
Date Open High Low Vol Cls adjCls
09-01-14 1.50 1.50 1.50 1,200 1.50 5.00
09-01-13 1.70 1.70 1.70 0 1.70 5.67
09-01-12 1.70 1.70 1.70 0 1.70 5.67
09-01-09 1.62 1.70 1.62 0 1.70 5.67
09-01-08 1.70 1.70 1.70 0 1.70 5.67
09-01-07 1.70 1.70 1.70 0 1.70 5.67
09-01-06 1.80 1.80 1.70 300 1.70 5.67
09-01-05 1.75 1.75 1.75 0 1.75 5.83
09-01-02 1.25 1.75 1.24 2,100 1.75 5.83
Date Open High Low Vol Cls adjCls
08-12-31 1.49 1.50 1.30 300 1.50 5.00
08-12-30 1.31 1.31 1.25 600 1.31 4.37
08-12-29 1.22 1.22 1.22 0 1.22 4.07
08-12-26 1.52 1.52 1.42 0 1.42 4.73
08-12-24 1.72 1.72 1.72 0 1.72 5.73
08-12-23 1.72 1.72 1.72 0 1.72 5.73
08-12-22 1.72 1.72 1.72 0 1.72 5.73
08-12-19 1.30 1.72 1.30 600 1.72 5.73
08-12-18 1.31 1.72 1.31 900 1.72 5.73
Date Open High Low Vol Cls adjCls
08-12-17 1.72 1.80 1.72 900 1.76 5.87
08-12-16 1.72 1.72 1.72 0 1.72 5.73
08-12-15 1.72 1.75 1.72 1,800 1.75 5.83
08-12-12 1.46 1.49 1.26 0 1.49 4.97
08-12-11 1.74 1.74 1.74 0 1.74 5.80
08-12-10 1.43 1.74 1.20 3,600 1.74 5.80
08-12-09 1.50 1.60 1.50 300 1.60 5.33
08-12-08 1.75 1.75 1.75 600 1.75 5.83
08-12-05 1.16 1.79 1.04 1,200 1.75 5.83
Date Open High Low Vol Cls adjCls
08-12-04 1.29 1.29 1.29 300 1.29 4.30
08-12-03 1.25 1.26 1.25 12,300 1.25 4.17
08-12-02 1.30 1.30 1.25 2,400 1.25 4.17
08-12-01 1.33 1.35 1.15 300 1.35 4.50
08-11-28 1.80 1.80 1.80 1,200 1.80 6.00
08-11-26 1.74 1.75 1.74 2,100 1.75 5.83
08-11-25 1.25 1.59 1.25 0 1.59 5.30
08-11-24 1.10 1.20 1.10 300 1.20 4.00
08-11-21 1.20 1.21 1.01 300 1.03 3.43
Date Open High Low Vol Cls adjCls
08-11-20 1.45 1.45 1.40 0 1.40 4.67
08-11-19 1.53 1.74 1.50 1,800 1.74 5.80
08-11-18 1.64 1.75 1.64 4,500 1.75 5.83
08-11-17 1.46 1.79 1.40 300 1.40 4.67
08-11-14 1.45 1.80 1.45 0 1.80 6.00
08-11-13 1.59 1.59 1.59 0 1.59 5.30
08-11-12 1.43 1.95 1.33 600 1.66 5.53
08-11-11 1.75 1.76 1.75 300 1.75 5.83
08-11-10 1.60 1.60 1.60 0 1.60 5.33
Date Open High Low Vol Cls adjCls
08-11-07 1.50 1.60 1.50 0 1.60 5.33
08-11-06 1.60 1.70 1.47 0 1.70 5.67
08-11-05 1.80 1.80 1.80 0 1.80 6.00
08-11-04 1.80 1.80 1.75 300 1.80 6.00
08-11-03 1.63 1.79 1.63 300 1.79 5.97
08-10-31 1.60 1.60 1.60 0 1.60 5.33
08-10-30 1.59 1.60 1.59 0 1.60 5.33
08-10-29 1.55 1.60 1.55 0 1.60 5.33
08-10-28 1.55 1.55 1.55 0 1.55 5.17
Date Open High Low Vol Cls adjCls
08-10-27 1.55 1.55 1.55 0 1.55 5.17
08-10-24 1.50 1.50 1.50 0 1.50 5.00
08-10-23 1.50 1.50 1.50 2,700 1.50 5.00
08-10-22 1.49 1.50 1.49 1,800 1.50 5.00
08-10-21 1.35 1.50 1.35 153,900 1.50 5.00
08-10-20 1.39 1.55 1.39 2,100 1.55 5.17
08-10-17 1.40 1.40 1.40 0 1.40 4.67
08-10-16 1.20 1.45 1.02 59,100 1.40 4.67
08-10-15 1.45 1.45 1.45 0 1.45 4.83
Date Open High Low Vol Cls adjCls
08-10-14 1.45 1.45 1.45 0 1.45 4.83
08-10-13 1.34 1.50 1.34 1,200 1.50 5.00
08-10-10 1.43 1.43 1.23 2,100 1.36 4.53
08-10-09 1.66 1.75 1.66 900 1.75 5.83
08-10-08 1.72 1.86 1.72 900 1.86 6.20
08-10-07 1.99 1.99 1.99 0 1.99 6.63
08-10-06 1.98 2.00 1.98 600 1.99 6.63
08-10-03 1.87 1.90 1.87 0 1.90 6.33
08-10-02 1.58 1.58 1.52 300 1.52 5.07
Date Open High Low Vol Cls adjCls
08-10-01 1.50 1.50 1.50 0 1.50 5.00
08-09-30 1.50 1.50 1.50 0 1.50 5.00
08-09-29 1.47 1.66 1.45 600 1.60 5.33
08-09-26 1.56 1.56 1.56 0 1.56 5.20
08-09-25 1.85 1.85 1.40 3,000 1.56 5.20
08-09-24 2.12 2.12 2.12 0 2.12 7.07
08-09-23 2.00 2.00 2.00 0 2.00 6.67
08-09-22 2.20 2.20 1.96 1,800 2.00 6.67
08-09-19 1.99 2.49 1.99 189,600 2.36 7.87
Date Open High Low Vol Cls adjCls
08-09-18 1.62 1.80 1.62 600 1.80 6.00
08-09-17 1.91 1.91 1.91 0 1.91 6.37
08-09-16 1.91 1.91 1.91 0 1.91 6.37
08-09-15 1.91 1.91 1.91 0 1.91 6.37
08-09-12 1.91 1.91 1.91 0 1.91 6.37
08-09-11 1.94 1.94 1.94 0 1.94 6.47
08-09-10 1.92 1.94 1.91 900 1.94 6.47
08-09-09 2.00 2.00 2.00 0 2.00 6.67
08-09-08 1.95 2.00 1.95 300 2.00 6.67
Date Open High Low Vol Cls adjCls
08-09-05 2.25 2.25 1.91 3,600 1.91 6.37
08-09-04 2.59 2.59 2.20 900 2.25 7.50
08-09-03 2.25 2.57 2.24 300 2.57 8.57
08-09-02 2.19 2.19 2.19 0 2.19 7.30
08-08-29 2.20 2.20 2.19 600 2.19 7.30
08-08-28 2.11 2.11 2.11 0 2.11 7.03
08-08-27 2.07 2.11 2.07 0 2.11 7.03
08-08-26 2.10 2.10 2.10 300 2.10 7.00
08-08-25 2.00 2.10 2.00 1,500 2.10 7.00
Date Open High Low Vol Cls adjCls
08-08-22 1.85 2.00 1.85 900 2.00 6.67
08-08-21 1.91 2.05 1.91 21,300 2.05 6.83
08-08-20 1.90 1.90 1.90 0 1.90 6.33
08-08-19 2.00 2.00 1.90 3,000 1.90 6.33
08-08-18 2.00 2.00 2.00 0 2.00 6.67
08-08-15 1.98 1.98 1.98 0 1.98 6.60
08-08-14 1.72 2.07 1.72 600 2.03 6.77
08-08-13 1.73 1.73 1.65 600 1.72 5.73
08-08-12 1.90 1.90 1.73 0 1.73 5.77
Date Open High Low Vol Cls adjCls
08-08-11 1.77 1.90 1.70 3,900 1.90 6.33
08-08-08 1.95 1.95 1.85 1,500 1.85 6.17
08-08-07 1.95 1.95 1.95 300 1.95 6.50
08-08-06 1.85 1.91 1.85 600 1.91 6.37
08-08-05 2.00 2.00 2.00 0 2.00 6.67
08-08-04 2.10 2.15 2.00 300 2.00 6.67
08-08-01 2.00 2.00 2.00 0 2.00 6.67
08-07-31 1.76 2.00 1.76 600 2.00 6.67
08-07-30 2.05 2.05 1.74 300 1.74 5.80
Date Open High Low Vol Cls adjCls
08-07-29 2.00 2.05 2.00 1,200 2.05 6.83
08-07-28 2.05 2.05 1.91 0 1.91 6.37
08-07-25 2.01 2.01 2.01 0 2.01 6.70
08-07-24 2.01 2.01 2.01 0 2.01 6.70
08-07-23 2.01 2.01 2.01 0 2.01 6.70
08-07-22 2.08 2.08 2.05 1,500 2.06 6.87
08-07-21 2.08 2.08 2.08 0 2.08 6.93
08-07-18 2.05 2.08 2.05 900 2.08 6.93
08-07-17 2.04 2.04 2.04 0 2.04 6.80
Date Open High Low Vol Cls adjCls
08-07-16 2.06 2.10 2.03 6,000 2.10 7.00
08-07-15 2.06 2.10 2.06 2,100 2.06 6.87
08-07-14 2.17 2.35 2.01 3,900 2.05 6.83
08-07-11 2.29 2.32 2.17 2,400 2.25 7.50
08-07-10 2.31 2.31 2.28 900 2.31 7.70
08-07-09 2.36 2.36 2.28 1,500 2.33 7.77
08-07-08 2.35 2.35 2.30 1,200 2.30 7.67
08-07-07 2.41 2.41 2.39 900 2.39 7.97
08-07-03 2.36 2.36 2.36 0 2.36 7.87
Date Open High Low Vol Cls adjCls
08-07-02 2.36 2.36 2.36 300 2.36 7.87
08-07-01 2.39 2.40 2.37 1,500 2.40 8.00
08-06-30 2.38 2.38 2.36 2,100 2.36 7.87
08-06-27 2.37 2.39 2.35 2,100 2.35 7.83
08-06-26 2.40 2.45 2.39 2,700 2.45 8.17
08-06-25 2.41 2.45 2.40 600 2.45 8.17
08-06-24 2.41 2.42 2.41 300 2.41 8.03
08-06-23 2.56 2.56 2.56 0 2.56 8.53
08-06-20 2.83 2.83 2.69 0 2.70 9.00
Date Open High Low Vol Cls adjCls
08-06-19 2.52 2.53 2.41 1,800 2.53 8.43
08-06-18 2.53 2.53 2.39 2,700 2.39 7.97
08-06-17 2.53 2.53 2.53 0 2.53 8.43
08-06-16 2.53 2.54 2.40 7,500 2.53 8.43
08-06-13 2.92 2.94 2.53 1,200 2.53 8.43
08-06-12 2.57 2.57 2.57 300 2.57 8.57
08-06-11 2.87 2.87 2.87 0 2.87 9.57
08-06-10 2.87 2.87 2.87 0 2.87 9.57
08-06-09 2.49 2.95 2.49 600 2.87 9.57
Date Open High Low Vol Cls adjCls
08-06-06 2.74 3.00 2.60 1,800 3.00 10.00
08-06-05 3.26 3.26 2.75 5,100 2.90 9.67
08-06-04 2.80 3.94 2.61 20,700 2.85 9.50
08-06-03 2.50 2.56 2.50 900 2.55 8.50
08-06-02 2.78 2.78 2.78 0 2.78 9.27
08-05-30 2.77 2.78 2.77 0 2.78 9.27
08-05-29 2.50 2.91 2.50 3,600 2.50 8.33
08-05-28 2.85 3.19 2.38 6,900 2.45 8.17
08-05-27 2.65 2.65 2.38 7,200 2.45 8.17
Date Open High Low Vol Cls adjCls
08-05-23 2.69 2.85 2.69 3,600 2.70 9.00
08-05-22 2.80 2.80 2.75 1,500 2.75 9.17
08-05-21 2.85 2.86 2.80 3,300 2.85 9.50
08-05-20 3.00 3.00 2.85 3,900 2.85 9.50
08-05-19 2.95 2.95 2.85 3,000 2.94 9.80
08-05-16 3.08 3.08 2.96 5,100 3.00 10.00
08-05-15 3.00 3.05 3.00 1,800 3.05 10.17
08-05-14 3.00 3.00 3.00 1,500 3.00 10.00
08-05-13 3.00 3.05 2.95 1,800 3.05 10.17
Date Open High Low Vol Cls adjCls
08-05-12 2.95 2.95 2.95 0 2.95 9.83
08-05-09 3.05 3.05 3.05 0 3.05 10.17
08-05-08 3.00 3.05 3.00 300 3.05 10.17
08-05-07 3.05 3.05 3.05 0 3.05 10.17
08-05-06 3.05 3.05 3.05 0 3.05 10.17
08-05-05 3.05 3.05 3.05 0 3.05 10.17
08-05-02 3.05 3.05 3.05 0 3.05 10.17
08-05-01 3.02 3.05 3.02 600 3.05 10.17
08-04-30 3.00 3.00 3.00 300 3.00 10.00
Date Open High Low Vol Cls adjCls
08-04-29 3.05 3.05 3.00 2,100 3.00 10.00
08-04-28 2.95 3.12 2.95 6,900 3.00 10.00
08-04-25 2.79 3.00 2.79 2,400 2.90 9.67
08-04-24 3.07 3.07 2.80 6,300 3.00 10.00
08-04-23 3.08 3.10 3.08 0 3.10 10.33
08-04-22 3.17 3.17 3.15 1,200 3.15 10.50
08-04-21 3.20 3.20 3.20 0 3.20 10.67
08-04-18 3.20 3.20 3.20 1,500 3.20 10.67
08-04-17 3.10 3.15 3.10 1,800 3.10 10.33
Date Open High Low Vol Cls adjCls
08-04-16 3.10 3.10 3.07 2,700 3.07 10.23
08-04-15 3.20 3.20 3.10 5,700 3.10 10.33
08-04-14 3.20 3.20 3.20 3,600 3.20 10.67
08-04-11 3.25 3.31 3.10 4,800 3.30 11.00
08-04-10 3.30 3.30 3.30 2,700 3.30 11.00
08-04-09 3.25 3.30 3.25 2,100 3.30 11.00
08-04-08 3.28 3.30 3.28 600 3.30 11.00
08-04-07 3.25 3.32 3.25 3,300 3.30 11.00
08-04-04 3.32 3.32 3.32 0 3.32 11.07
Date Open High Low Vol Cls adjCls
08-04-03 3.32 3.32 3.32 0 3.32 11.07
08-04-02 3.31 3.31 3.30 2,700 3.30 11.00
08-04-01 3.45 3.50 3.34 6,000 3.50 11.67
08-03-31 3.35 3.35 3.33 600 3.35 11.17
08-03-28 3.40 3.40 3.40 2,400 3.40 11.33
08-03-27 3.40 3.40 3.40 300 3.40 11.33
08-03-26 3.53 3.53 3.50 6,900 3.50 11.67
08-03-25 3.50 3.50 3.50 0 3.50 11.67
08-03-24 3.30 3.51 3.30 600 3.50 11.67
Date Open High Low Vol Cls adjCls
08-03-20 3.45 3.50 3.45 2,100 3.50 11.67
08-03-19 3.75 3.75 3.50 6,300 3.53 11.77
08-03-18 3.51 3.52 3.50 2,400 3.50 11.67
08-03-17 3.97 4.00 3.87 900 3.88 12.93
08-03-14 4.00 4.75 3.18 11,100 3.80 12.67
08-03-13 3.76 3.76 3.76 0 3.76 12.53
08-03-12 3.76 3.76 3.76 0 3.76 12.53
08-03-11 3.76 3.76 3.76 0 3.76 12.53
08-03-10 3.81 3.81 3.81 0 3.81 12.70
Date Open High Low Vol Cls adjCls
08-03-07 3.90 3.90 3.90 0 3.90 13.00
08-03-06 4.05 4.05 3.80 600 3.80 12.67
08-03-05 4.25 4.25 3.75 6,300 3.99 13.30
08-03-04 4.15 4.15 4.13 0 4.13 13.77
08-03-03 4.24 4.25 4.15 5,400 4.15 13.83
08-02-29 4.15 4.39 4.15 600 4.19 13.97
08-02-28 4.30 4.30 4.30 0 4.30 14.33
08-02-27 4.30 4.30 4.30 1,200 4.30 14.33
08-02-26 4.50 4.50 4.30 2,100 4.30 14.33
Date Open High Low Vol Cls adjCls
08-02-25 4.32 4.53 4.31 300 4.33 14.43
08-02-22 4.31 4.31 4.31 0 4.31 14.37
08-02-21 4.52 4.69 4.26 900 4.31 14.37
08-02-20 4.26 4.26 4.26 0 4.26 14.20
08-02-19 4.15 4.25 4.14 2,700 4.25 14.17
08-02-15 4.44 4.50 4.10 4,200 4.15 13.83
08-02-14 4.10 4.32 4.10 3,000 4.20 14.00
08-02-13 4.00 4.32 4.00 2,400 4.15 13.83
08-02-12 4.93 4.93 4.15 5,100 4.15 13.83
Date Open High Low Vol Cls adjCls
08-02-11 4.60 4.60 4.50 900 4.50 15.00
08-02-08 4.99 4.99 4.99 0 4.99 16.63
08-02-07 4.99 4.99 4.99 600 4.99 16.63
08-02-06 4.60 4.99 4.60 0 4.99 16.63
08-02-05 5.00 5.00 5.00 0 5.00 16.67
08-02-04 5.00 5.00 5.00 600 5.00 16.67
08-02-01 5.25 5.25 5.25 300 5.25 17.50
08-01-31 5.00 5.70 5.00 11,100 5.00 16.67
08-01-30 4.10 5.00 4.10 20,700 4.85 16.17
Date Open High Low Vol Cls adjCls
08-01-29 4.08 4.10 4.05 10,200 4.05 13.50
08-01-28 4.10 4.45 4.08 4,200 4.08 13.60
08-01-25 4.05 4.10 4.04 35,700 4.09 13.63
08-01-24 4.02 4.07 4.02 11,700 4.07 13.57
08-01-23 3.95 3.96 3.90 2,100 3.96 13.20
08-01-22 3.99 4.00 3.85 1,500 3.95 13.17
08-01-18 4.12 4.12 3.98 12,000 4.05 13.50
08-01-17 3.98 3.98 3.98 300 3.98 13.27
08-01-16 4.05 4.05 4.00 0 4.00 13.33
Date Open High Low Vol Cls adjCls
08-01-15 4.15 4.25 4.02 2,100 4.20 14.00
08-01-14 4.25 4.55 4.25 600 4.55 15.17
08-01-11 4.05 4.06 4.05 900 4.06 13.53
08-01-10 3.96 4.00 3.95 3,900 3.95 13.17
08-01-09 3.95 3.98 3.95 9,600 3.96 13.20
08-01-08 4.00 4.10 3.95 4,800 4.10 13.67
08-01-07 3.90 4.15 3.90 2,700 4.13 13.77
08-01-04 4.10 4.15 4.10 7,800 4.15 13.83
08-01-03 4.17 4.25 4.17 9,600 4.20 14.00
Date Open High Low Vol Cls adjCls
08-01-02 4.05 4.25 4.05 4,200 4.24 14.13
07-12-31 3.90 4.30 3.61 30,000 4.30 14.33
07-12-28 3.85 3.90 3.70 8,100 3.90 13.00
07-12-27 3.50 4.00 3.50 11,700 3.85 12.83
07-12-26 3.70 3.70 3.30 7,500 3.45 11.50
07-12-24 3.70 3.70 3.70 1,500 3.70 12.33
07-12-21 3.80 3.90 3.80 3,600 3.90 13.00
07-12-20 3.90 3.90 3.32 8,700 3.80 12.67
07-12-19 4.18 4.55 3.90 11,700 4.10 13.67
Date Open High Low Vol Cls adjCls
07-12-18 3.50 4.10 3.50 8,700 4.10 13.67
07-12-17 3.55 3.60 3.35 7,500 3.45 11.50
07-12-14 3.80 3.80 3.75 1,500 3.80 12.67
07-12-13 3.35 3.35 3.35 300 3.35 11.17
07-12-12 3.35 3.35 3.35 0 3.35 11.17
07-12-11 3.35 3.80 3.35 1,200 3.70 12.33
07-12-10 3.50 3.50 3.50 2,700 3.50 11.67
07-12-07 3.51 3.55 3.51 1,200 3.53 11.77
07-12-06 3.50 3.90 3.50 1,500 3.70 12.33
Date Open High Low Vol Cls adjCls
07-12-05 3.60 3.85 3.60 2,100 3.75 12.50
07-12-04 3.60 3.60 3.38 11,700 3.55 11.83
07-12-03 3.60 3.85 3.60 300 3.85 12.83
07-11-30 3.80 3.85 3.80 8,100 3.85 12.83
07-11-29 3.65 4.00 3.65 5,100 3.75 12.50
07-11-28 3.75 3.80 3.75 6,000 3.75 12.50
07-11-27 3.38 3.50 3.35 300 3.50 11.67
07-11-26 3.80 3.80 3.50 11,100 3.50 11.67
07-11-23 3.79 3.79 3.79 0 3.79 12.63
Date Open High Low Vol Cls adjCls
07-11-21 3.79 3.79 3.79 0 3.79 12.63
07-11-20 3.58 3.80 3.58 2,100 3.75 12.50
07-11-19 3.60 3.61 3.50 7,200 3.61 12.03
07-11-16 3.75 4.00 3.75 9,900 4.00 13.33
07-11-15 4.00 4.00 3.65 2,400 4.00 13.33
07-11-14 3.80 4.00 3.80 13,200 4.00 13.33
07-11-13 3.85 4.00 3.75 29,100 3.80 12.67
07-11-12 4.40 4.40 4.00 1,500 4.00 13.33
07-11-09 4.40 4.50 4.40 600 4.50 15.00
Date Open High Low Vol Cls adjCls
07-11-08 4.50 4.65 4.50 600 4.65 15.50
07-11-07 4.75 4.75 4.50 600 4.60 15.33
07-11-06 4.90 4.90 4.50 9,600 4.85 16.17
07-11-05 4.90 5.10 4.80 66,300 4.90 16.33
07-11-02 4.70 4.90 4.65 40,800 4.90 16.33
07-11-01 4.50 4.85 4.25 1,200 4.70 15.67
07-10-31 4.60 5.00 4.40 4,200 4.50 15.00
07-10-30 4.90 4.90 4.25 18,900 4.70 15.67
07-10-29 5.60 5.60 3.75 75,000 4.90 16.33
Date Open High Low Vol Cls adjCls
07-10-26 6.00 6.00 5.50 1,200 6.00 20.00
07-10-25 6.00 6.00 6.00 12,900 6.00 20.00
07-10-24 6.00 6.30 5.75 600 5.75 19.17
07-10-23 6.01 6.01 6.01 0 6.01 20.03
07-10-22 6.34 6.34 6.25 1,800 6.30 21.00
07-10-19 6.30 6.30 6.00 900 6.30 21.00
07-10-18 6.20 6.25 5.90 2,100 6.25 20.83
07-10-17 6.40 6.40 6.00 1,800 6.20 20.67
07-10-16 6.70 6.70 6.25 1,800 6.25 20.83
Date Open High Low Vol Cls adjCls
07-10-15 6.90 6.90 6.70 0 6.70 22.33
07-10-12 6.60 6.70 6.45 1,800 6.70 22.33
07-10-11 6.90 6.90 6.25 1,800 6.75 22.50
07-10-10 6.90 6.90 6.90 0 6.90 23.00
07-10-09 6.90 6.90 6.90 300 6.90 23.00
07-10-08 6.65 7.00 6.65 300 7.00 23.33
07-10-05 6.60 6.63 6.60 1,500 6.63 22.10
07-10-04 6.60 6.60 6.60 600 6.60 22.00
07-10-03 6.75 6.75 5.85 5,100 6.75 22.50
Date Open High Low Vol Cls adjCls
07-10-02 6.70 6.70 6.61 9,300 6.70 22.33
07-10-01 6.70 7.00 6.60 9,600 6.70 22.33
07-09-28 6.70 6.99 6.60 1,200 6.99 23.30
07-09-27 6.60 6.71 6.60 0 6.71 22.37
07-09-26 6.70 6.95 6.70 6,600 6.95 23.17
07-09-25 6.95 6.95 6.61 1,200 6.61 22.03
07-09-24 7.10 7.10 7.10 0 7.10 23.67
07-09-21 7.05 7.10 6.75 17,100 7.10 23.67
07-09-20 6.75 6.75 6.75 0 6.75 22.50
Date Open High Low Vol Cls adjCls
07-09-19 6.75 6.75 6.75 300 6.75 22.50
07-09-18 6.70 6.95 6.70 300 6.93 23.10
07-09-17 6.70 6.95 6.70 6,600 6.95 23.17
07-09-14 6.90 6.90 6.75 600 6.75 22.50
07-09-13 6.70 6.95 6.70 900 6.90 23.00
07-09-12 6.70 7.00 6.70 600 6.70 22.33
07-09-11 6.95 6.95 6.70 5,100 6.70 22.33
07-09-10 7.00 7.00 7.00 0 7.00 23.33
07-09-07 7.10 7.10 6.90 2,400 7.00 23.33
Date Open High Low Vol Cls adjCls
07-09-06 7.10 7.10 7.10 0 7.10 23.67
07-09-05 7.00 7.00 6.95 900 7.00 23.33
07-09-04 6.65 6.67 6.65 600 6.67 22.23
07-08-31 6.75 7.00 6.75 0 7.00 23.33
07-08-30 7.00 7.00 6.50 1,200 6.65 22.17
07-08-29 6.75 6.75 6.65 1,200 6.65 22.17
07-08-28 7.00 7.00 7.00 0 7.00 23.33
07-08-27 7.40 7.40 7.00 900 7.00 23.33
07-08-24 0.69 0.70 0.64 4,800 0.66 22.00
Date Open High Low Vol Cls adjCls
07-08-23 0.65 0.65 0.65 0 0.65 21.67
07-08-22 0.66 0.66 0.65 1,200 0.65 21.67
07-08-21 0.65 0.68 0.65 600 0.68 22.67
07-08-20 0.63 0.67 0.60 2,400 0.66 22.00
07-08-17 0.65 0.65 0.65 0 0.65 21.67
07-08-16 0.70 0.70 0.70 300 0.70 23.33
07-08-15 0.66 0.71 0.65 1,200 0.70 23.33
07-08-14 0.65 0.69 0.65 300 0.69 23.00
07-08-13 0.63 0.65 0.63 300 0.65 21.67
Date Open High Low Vol Cls adjCls
07-08-10 0.64 0.64 0.63 600 0.63 21.00
07-08-09 0.63 0.65 0.63 4,200 0.64 21.33
07-08-08 0.62 0.65 0.62 4,200 0.65 21.67
07-08-07 0.67 0.67 0.63 900 0.65 21.67
07-08-06 0.69 0.69 0.63 4,800 0.67 22.33
07-08-03 0.72 0.73 0.63 18,000 0.69 23.00
07-08-02 0.73 0.74 0.72 2,700 0.73 24.33
07-08-01 0.72 0.73 0.72 600 0.72 24.00
07-07-31 0.71 0.72 0.71 600 0.72 24.00
Date Open High Low Vol Cls adjCls
07-07-30 0.71 0.72 0.71 900 0.72 24.00
07-07-27 0.73 0.73 0.71 2,400 0.72 24.00
07-07-26 0.75 0.75 0.73 900 0.73 24.33
07-07-25 0.76 0.76 0.75 5,100 0.76 25.33
07-07-24 0.77 0.77 0.75 4,500 0.76 25.33
07-07-23 0.77 0.77 0.77 2,100 0.77 25.67
07-07-20 0.76 0.77 0.75 2,400 0.77 25.67
07-07-19 0.76 0.76 0.76 300 0.76 25.33
07-07-18 0.77 0.77 0.76 2,700 0.76 25.33
Date Open High Low Vol Cls adjCls
07-07-17 0.76 0.77 0.76 1,200 0.77 25.67
07-07-16 0.74 0.80 0.72 7,500 0.76 25.33
07-07-13 0.72 0.74 0.72 2,700 0.74 24.67
07-07-12 0.72 0.73 0.71 6,600 0.72 24.00
07-07-11 0.72 0.72 0.71 1,500 0.72 24.00
07-07-10 0.71 0.72 0.71 1,200 0.72 24.00
07-07-09 0.73 0.74 0.71 2,100 0.73 24.33
07-07-06 0.73 0.74 0.73 2,400 0.74 24.67
07-07-05 0.75 0.75 0.71 56,100 0.72 24.00
Date Open High Low Vol Cls adjCls
07-07-03 0.75 0.77 0.75 600 0.75 25.00
07-07-02 0.75 0.77 0.75 7,800 0.76 25.33
07-06-29 0.75 0.76 0.75 9,900 0.75 25.00
07-06-28 0.73 0.75 0.73 900 0.74 24.67
07-06-27 0.72 0.76 0.72 21,000 0.75 25.00
07-06-26 0.75 0.75 0.73 51,300 0.73 24.33
07-06-25 0.73 0.77 0.73 7,200 0.76 25.33
07-06-22 0.73 0.76 0.73 1,200 0.75 25.00
07-06-21 0.73 0.74 0.73 1,200 0.74 24.67
Date Open High Low Vol Cls adjCls
07-06-20 0.74 0.74 0.74 0 0.74 24.67
07-06-19 0.72 0.75 0.70 4,200 0.74 24.67
07-06-18 0.73 0.74 0.72 6,000 0.72 24.00
07-06-15 0.77 0.77 0.71 41,400 0.73 24.33
07-06-14 0.81 0.81 0.77 2,100 0.77 25.67
07-06-13 0.76 0.80 0.76 2,100 0.78 26.00
07-06-12 0.87 0.87 0.76 7,200 0.77 25.67
07-06-11 0.80 0.80 0.75 600 0.78 26.00
07-06-08 0.80 0.81 0.76 1,200 0.80 26.67
Date Open High Low Vol Cls adjCls
07-06-07 0.70 0.85 0.70 24,900 0.80 26.67
07-06-06 0.69 0.69 0.68 2,400 0.69 23.00
07-06-05 0.70 0.70 0.68 600 0.69 23.00
07-06-04 0.69 0.70 0.69 2,400 0.70 23.33
07-06-01 0.73 0.76 0.70 4,200 0.70 23.33
07-05-31 0.70 0.73 0.69 2,700 0.73 24.33
07-05-30 0.71 0.72 0.70 900 0.71 23.67
07-05-29 0.69 0.72 0.69 3,600 0.72 24.00
07-05-25 0.68 0.70 0.68 900 0.69 23.00
Date Open High Low Vol Cls adjCls
07-05-24 0.70 0.71 0.68 3,300 0.69 23.00
07-05-23 0.70 0.71 0.69 1,500 0.70 23.33
07-05-22 0.68 0.68 0.68 3,300 0.68 22.67
07-05-21 0.68 0.68 0.67 900 0.67 22.33
07-05-18 0.69 0.70 0.69 3,000 0.69 23.00
07-05-17 0.70 0.70 0.67 6,300 0.69 23.00
07-05-16 0.68 0.71 0.68 13,500 0.70 23.33
07-05-15 0.69 0.71 0.67 6,000 0.70 23.33
07-05-14 0.66 0.67 0.66 6,300 0.67 22.33
Date Open High Low Vol Cls adjCls
07-05-11 0.68 0.68 0.66 7,500 0.68 22.67
07-05-10 0.69 0.69 0.67 5,400 0.69 23.00
07-05-09 0.69 0.70 0.69 7,500 0.70 23.33
07-05-08 0.70 0.71 0.70 6,900 0.70 23.33
07-05-07 0.71 0.72 0.70 3,000 0.71 23.67
07-05-04 0.71 0.71 0.71 900 0.71 23.67
07-05-03 0.71 0.71 0.70 1,500 0.71 23.67
07-05-02 0.72 0.72 0.70 4,500 0.71 23.67
07-05-01 0.72 0.72 0.71 900 0.72 24.00
Date Open High Low Vol Cls adjCls
07-04-30 0.72 0.73 0.70 1,800 0.71 23.67
07-04-27 0.72 0.72 0.72 3,300 0.72 24.00
07-04-26 0.73 0.73 0.71 3,600 0.72 24.00
07-04-25 0.73 0.74 0.71 3,600 0.73 24.33
07-04-24 0.73 0.74 0.72 5,400 0.73 24.33
07-04-23 0.75 0.75 0.74 900 0.74 24.67
07-04-20 0.74 0.74 0.73 600 0.74 24.67
07-04-19 0.74 0.74 0.74 300 0.74 24.67
07-04-18 0.72 0.74 0.72 300 0.74 24.67
Date Open High Low Vol Cls adjCls
07-04-17 0.74 0.76 0.71 4,200 0.72 24.00
07-04-16 0.72 0.77 0.72 6,000 0.74 24.67
07-04-13 0.72 0.73 0.72 300 0.72 24.00
07-04-12 0.69 0.73 0.69 3,000 0.71 23.67
07-04-11 0.73 0.73 0.69 10,200 0.69 23.00
07-04-10 0.73 0.73 0.72 8,700 0.73 24.33
07-04-09 0.77 0.78 0.73 1,800 0.73 24.33
07-04-05 0.77 0.78 0.77 1,800 0.77 25.67
07-04-04 0.77 0.77 0.74 600 0.76 25.33
Date Open High Low Vol Cls adjCls
07-04-03 0.75 0.77 0.73 3,600 0.76 25.33
07-04-02 0.79 0.79 0.74 3,600 0.75 25.00
07-03-30 0.78 0.79 0.77 4,800 0.79 26.33
07-03-29 0.78 0.79 0.78 2,400 0.79 26.33
07-03-28 0.80 0.80 0.79 600 0.79 26.33
07-03-27 0.80 0.80 0.79 0 0.79 26.33
07-03-26 0.78 0.80 0.78 600 0.79 26.33
07-03-23 0.79 0.79 0.78 2,100 0.78 26.00
07-03-22 0.80 0.80 0.80 600 0.80 26.67
Date Open High Low Vol Cls adjCls
07-03-21 0.80 0.80 0.78 1,200 0.80 26.67
07-03-20 0.77 0.80 0.77 3,000 0.80 26.67
07-03-19 0.77 0.80 0.76 2,100 0.80 26.67
07-03-16 0.80 0.80 0.78 1,200 0.78 26.00
07-03-15 0.78 0.80 0.78 600 0.80 26.67
07-03-14 0.79 0.80 0.78 600 0.80 26.67
07-03-13 0.79 0.80 0.77 2,100 0.79 26.33
07-03-12 0.79 0.83 0.79 2,400 0.82 27.33
07-03-09 0.81 0.81 0.77 2,700 0.79 26.33
Date Open High Low Vol Cls adjCls
07-03-08 0.81 0.82 0.80 1,500 0.82 27.33
07-03-07 0.81 0.82 0.81 300 0.82 27.33
07-03-06 0.83 0.83 0.81 600 0.83 27.67
07-03-05 0.83 0.84 0.81 1,500 0.81 27.00
07-03-02 0.83 0.85 0.81 2,700 0.83 27.67
07-03-01 0.84 0.86 0.83 900 0.83 27.67
07-02-28 0.84 0.87 0.80 3,000 0.84 28.00
07-02-27 0.92 0.92 0.85 11,100 0.86 28.67
07-02-26 0.94 0.94 0.91 2,700 0.91 30.33
Date Open High Low Vol Cls adjCls
07-02-23 0.90 0.94 0.90 11,700 0.94 31.33
07-02-22 0.92 0.92 0.89 8,700 0.90 30.00
07-02-21 0.88 0.92 0.87 8,700 0.89 29.67
07-02-20 1.13 1.15 0.88 15,300 0.90 30.00
07-02-16 1.01 1.05 1.01 5,100 1.03 34.33
07-02-15 0.98 1.02 0.96 5,100 1.02 34.00
07-02-14 0.99 0.99 0.95 300 0.98 32.67
07-02-13 1.00 1.01 1.00 600 1.00 33.33
07-02-12 1.01 1.03 1.00 3,300 1.02 34.00
Date Open High Low Vol Cls adjCls
07-02-09 1.00 1.00 1.00 8,700 1.00 33.33
07-02-08 1.03 1.05 0.97 2,400 1.00 33.33
07-02-07 1.05 1.05 1.01 600 1.01 33.67
07-02-06 1.05 1.06 1.05 5,100 1.05 35.00
07-02-05 1.06 1.06 1.05 900 1.05 35.00
07-02-02 1.06 1.10 1.06 11,700 1.07 35.67
07-02-01 1.04 1.08 1.04 7,500 1.06 35.33
07-01-31 1.02 1.03 1.00 3,000 1.03 34.33
07-01-30 0.99 1.02 0.99 8,700 1.02 34.00
Date Open High Low Vol Cls adjCls
07-01-29 0.97 1.02 0.97 3,000 0.99 33.00
07-01-26 0.93 1.02 0.93 7,200 0.99 33.00
07-01-25 0.90 0.94 0.85 6,300 0.92 30.67
07-01-24 0.85 0.86 0.84 14,100 0.86 28.67
07-01-23 0.86 0.86 0.83 8,100 0.84 28.00
07-01-22 0.89 0.89 0.86 10,500 0.86 28.67
07-01-19 0.86 0.88 0.83 9,300 0.88 29.33
07-01-18 0.90 0.91 0.87 7,200 0.87 29.00
07-01-17 0.94 0.95 0.90 6,300 0.92 30.67
Date Open High Low Vol Cls adjCls
07-01-16 0.98 0.98 0.93 5,400 0.93 31.00
07-01-12 1.00 1.01 0.96 10,200 0.96 32.00
07-01-11 1.07 1.07 1.01 10,800 1.04 34.67
07-01-10 1.06 1.13 1.06 3,300 1.07 35.67
07-01-09 0.96 1.08 0.96 9,600 1.05 35.00
07-01-08 1.03 1.03 0.97 23,700 0.99 33.00
07-01-05 1.07 1.10 1.03 6,900 1.03 34.33
07-01-04 1.12 1.12 1.03 12,900 1.07 35.67
07-01-03 1.16 1.21 1.09 28,500 1.09 36.33
Date Open High Low Vol Cls adjCls
06-12-29 1.01 1.07 1.01 16,200 1.07 35.67
06-12-28 1.00 1.05 0.99 11,400 1.03 34.33
06-12-27 0.90 1.00 0.90 8,100 0.97 32.33
06-12-26 0.88 0.92 0.88 17,700 0.92 30.67
06-12-22 0.88 0.89 0.87 5,100 0.88 29.33
06-12-21 0.89 0.91 0.83 23,100 0.88 29.33
06-12-20 0.87 0.89 0.87 6,300 0.89 29.67
06-12-19 0.88 0.89 0.87 5,100 0.89 29.67
06-12-18 0.90 0.90 0.87 6,900 0.89 29.67
Date Open High Low Vol Cls adjCls
06-12-15 0.89 0.89 0.85 12,300 0.88 29.33
06-12-14 0.90 0.91 0.89 900 0.89 29.67
06-12-13 0.89 0.90 0.87 10,200 0.90 30.00
06-12-12 0.87 0.89 0.87 5,100 0.89 29.67
06-12-11 0.87 0.91 0.86 36,600 0.87 29.00
06-12-08 0.85 0.88 0.83 15,900 0.86 28.67
06-12-07 0.85 0.88 0.85 9,600 0.87 29.00
06-12-06 0.86 0.86 0.85 18,900 0.86 28.67
06-12-05 0.86 0.87 0.85 8,700 0.86 28.67
Date Open High Low Vol Cls adjCls
06-12-04 0.84 0.88 0.84 3,000 0.86 28.67
06-12-01 0.84 0.86 0.84 600 0.86 28.67
06-11-30 0.83 0.86 0.83 15,300 0.86 28.67
06-11-29 0.82 0.84 0.82 22,500 0.84 28.00
06-11-28 0.83 0.84 0.81 12,300 0.84 28.00
06-11-27 0.85 0.86 0.82 13,800 0.83 27.67
06-11-24 0.87 0.87 0.85 4,200 0.86 28.67
06-11-22 0.87 0.87 0.85 8,400 0.87 29.00
06-11-21 0.85 0.86 0.83 8,700 0.86 28.67
Date Open High Low Vol Cls adjCls
06-11-20 0.83 0.86 0.83 6,600 0.85 28.33
06-11-17 0.84 0.84 0.82 300 0.83 27.67
06-11-16 0.83 0.85 0.81 4,500 0.84 28.00
06-11-15 0.82 0.83 0.81 2,400 0.83 27.67
06-11-14 0.81 0.83 0.81 8,100 0.81 27.00
06-11-13 0.81 0.85 0.80 9,000 0.82 27.33
06-11-10 0.84 0.85 0.72 110,100 0.83 27.67
06-11-09 0.81 0.87 0.81 5,100 0.84 28.00
06-11-08 0.81 0.82 0.81 2,700 0.82 27.33
Date Open High Low Vol Cls adjCls
06-11-07 0.80 0.83 0.80 3,000 0.81 27.00
06-11-06 0.80 0.82 0.80 900 0.80 26.67
06-11-03 0.77 0.82 0.76 4,800 0.82 27.33
06-11-02 0.80 0.80 0.77 4,800 0.78 26.00
06-11-01 0.84 0.84 0.79 8,400 0.80 26.67
06-10-31 0.87 0.87 0.84 22,200 0.84 28.00
06-10-30 0.83 0.88 0.83 1,800 0.88 29.33
06-10-27 0.86 0.87 0.84 3,300 0.85 28.33
06-10-26 0.87 0.88 0.85 5,400 0.87 29.00
Date Open High Low Vol Cls adjCls
06-10-25 0.87 0.89 0.87 2,700 0.89 29.67
06-10-24 0.86 0.86 0.86 0 0.86 28.67
06-10-23 0.87 0.88 0.86 2,400 0.88 29.33
06-10-20 0.88 0.88 0.85 3,600 0.87 29.00
06-10-19 0.87 0.89 0.87 2,700 0.89 29.67
06-10-18 0.89 0.91 0.85 6,000 0.87 29.00
06-10-17 0.88 0.90 0.85 126,900 0.89 29.67
06-10-16 0.90 0.90 0.87 1,500 0.88 29.33
06-10-13 0.90 0.92 0.88 2,100 0.92 30.67
Date Open High Low Vol Cls adjCls
06-10-12 0.88 0.92 0.88 1,500 0.91 30.33
06-10-11 0.85 0.88 0.85 600 0.88 29.33
06-10-10 0.90 0.92 0.87 4,800 0.88 29.33
06-10-09 0.94 0.95 0.91 1,200 0.94 31.33
06-10-06 0.91 0.94 0.90 3,900 0.92 30.67
06-10-05 0.90 0.92 0.90 3,600 0.92 30.67
06-10-04 0.88 0.92 0.88 5,100 0.92 30.67
06-10-03 0.90 0.90 0.85 4,500 0.87 29.00
06-10-02 0.91 0.92 0.89 3,300 0.92 30.67
Date Open High Low Vol Cls adjCls
06-09-29 0.93 0.93 0.87 6,600 0.91 30.33
06-09-28 0.88 0.97 0.87 8,700 0.94 31.33
06-09-27 0.84 0.99 0.84 48,300 0.87 29.00
06-09-26 0.80 0.84 0.79 5,700 0.82 27.33
06-09-25 0.79 0.80 0.79 600 0.80 26.67
06-09-22 0.80 0.82 0.79 900 0.82 27.33
06-09-21 0.83 0.84 0.79 1,500 0.82 27.33
06-09-20 0.83 0.83 0.83 0 0.83 27.67
06-09-19 0.83 0.84 0.80 900 0.83 27.67
Date Open High Low Vol Cls adjCls
06-09-18 0.84 0.84 0.80 300 0.84 28.00
06-09-15 0.84 0.85 0.80 1,500 0.84 28.00
06-09-14 0.81 0.84 0.81 600 0.84 28.00
06-09-13 0.80 0.85 0.80 0 0.83 27.67
06-09-12 0.82 0.83 0.82 0 0.82 27.33
06-09-11 0.80 0.85 0.79 1,200 0.82 27.33
06-09-08 0.83 0.84 0.79 4,800 0.80 26.67
06-09-07 0.85 0.85 0.83 1,200 0.84 28.00
06-09-06 0.85 0.86 0.85 300 0.86 28.67
Date Open High Low Vol Cls adjCls
06-09-05 0.85 0.87 0.85 1,500 0.86 28.67
06-09-01 0.86 0.86 0.85 600 0.86 28.67
06-08-31 0.85 0.86 0.85 600 0.85 28.33
06-08-30 0.87 0.87 0.86 300 0.86 28.67
06-08-29 0.89 0.89 0.85 3,000 0.86 28.67
06-08-28 0.89 0.90 0.86 2,700 0.90 30.00
06-08-25 0.90 0.90 0.89 300 0.90 30.00
06-08-24 0.90 0.90 0.90 300 0.90 30.00
06-08-23 0.89 0.90 0.85 74,400 0.90 30.00
Date Open High Low Vol Cls adjCls
06-08-22 0.90 0.90 0.89 300 0.89 29.67
06-08-21 0.91 0.91 0.89 3,600 0.90 30.00
06-08-18 0.92 0.92 0.90 3,000 0.91 30.33
06-08-17 0.94 0.95 0.91 2,700 0.91 30.33
06-08-16 0.94 0.96 0.94 2,400 0.96 32.00
06-08-15 0.96 0.96 0.93 900 0.93 31.00
06-08-14 0.95 0.95 0.95 0 0.95 31.67
06-08-11 0.96 0.96 0.93 300 0.93 31.00
06-08-10 0.97 0.97 0.92 600 0.97 32.33
Date Open High Low Vol Cls adjCls
06-08-09 0.98 0.98 0.91 1,500 0.96 32.00
06-08-08 0.98 0.99 0.96 3,300 0.96 32.00
06-08-07 0.95 0.95 0.95 0 0.95 31.67
06-08-04 0.92 0.95 0.92 0 0.95 31.67
06-08-03 0.88 0.95 0.88 600 0.95 31.67
06-08-02 0.91 0.91 0.91 0 0.91 30.33
06-08-01 0.88 0.91 0.88 0 0.91 30.33
06-07-31 0.89 0.90 0.86 900 0.88 29.33
06-07-28 0.89 0.91 0.89 900 0.91 30.33
Date Open High Low Vol Cls adjCls
06-07-27 0.97 0.97 0.89 7,500 0.91 30.33
06-07-26 0.96 0.97 0.96 0 0.97 32.33
06-07-25 0.97 0.99 0.96 600 0.99 33.00
06-07-24 1.00 1.02 1.00 600 1.02 34.00
06-07-21 1.01 1.01 1.01 0 1.01 33.67
06-07-20 1.01 1.01 1.01 0 1.01 33.67
06-07-19 1.01 1.01 1.01 0 1.01 33.67
06-07-18 1.00 1.01 0.97 0 1.01 33.67
06-07-17 1.01 1.01 0.96 300 0.97 32.33
Date Open High Low Vol Cls adjCls
06-07-14 0.99 1.01 0.96 600 1.01 33.67
06-07-13 1.00 1.02 0.99 2,400 0.99 33.00
06-07-12 1.03 1.03 1.00 3,300 1.00 33.33
06-07-11 1.01 1.02 1.00 0 1.02 34.00
06-07-10 1.01 1.03 1.01 2,400 1.03 34.33
06-07-07 1.05 1.05 1.01 1,500 1.01 33.67
06-07-06 1.01 1.08 1.00 15,600 1.03 34.33
06-07-05 1.01 1.01 1.01 0 1.01 33.67
06-07-03 1.01 1.01 1.01 0 1.01 33.67
Date Open High Low Vol Cls adjCls
06-06-30 0.98 1.01 0.98 0 1.01 33.67
06-06-29 1.00 1.00 1.00 0 1.00 33.33
06-06-28 1.00 1.00 1.00 300 1.00 33.33
06-06-27 1.00 1.02 1.00 300 1.01 33.67
06-06-26 1.00 1.02 1.00 0 1.02 34.00
06-06-23 1.00 1.02 1.00 0 1.02 34.00
06-06-22 1.00 1.00 1.00 0 1.00 33.33
06-06-21 1.00 1.00 1.00 0 1.00 33.33
06-06-20 1.01 1.02 1.00 0 1.00 33.33
Date Open High Low Vol Cls adjCls
06-06-19 0.99 1.01 0.99 5,700 1.00 33.33
06-06-16 1.01 1.02 0.99 300 1.02 34.00
06-06-15 1.03 1.03 1.01 0 1.01 33.67
06-06-14 1.03 1.03 1.01 0 1.01 33.67
06-06-13 1.02 1.03 1.00 600 1.01 33.67
06-06-12 1.03 1.03 1.02 900 1.02 34.00
06-06-09 1.02 1.04 1.02 3,300 1.04 34.67
06-06-08 1.02 1.04 1.02 600 1.04 34.67
06-06-07 1.04 1.04 1.02 0 1.03 34.33
Date Open High Low Vol Cls adjCls
06-06-06 1.04 1.05 1.01 0 1.05 35.00
06-06-05 1.06 1.06 1.01 1,500 1.04 34.67
06-06-02 1.07 1.08 1.01 300 1.06 35.33
06-06-01 1.10 1.10 1.08 0 1.08 36.00
06-05-31 1.08 1.12 1.08 600 1.10 36.67
06-05-30 1.13 1.13 1.08 0 1.12 37.33
06-05-26 1.11 1.14 1.11 2,400 1.13 37.67
06-05-25 1.11 1.12 1.11 300 1.11 37.00
06-05-24 1.05 1.11 1.05 1,500 1.10 36.67
Date Open High Low Vol Cls adjCls
06-05-23 1.00 1.09 1.00 0 1.07 35.67
06-05-22 1.05 1.09 1.04 300 1.08 36.00
06-05-19 1.07 1.07 1.00 1,500 1.03 34.33
06-05-18 1.00 1.08 1.00 2,100 1.08 36.00
06-05-17 1.01 1.01 0.99 3,900 1.00 33.33
06-05-16 0.98 1.02 0.98 3,000 1.02 34.00
06-05-15 0.95 1.01 0.95 60,900 0.98 32.67
06-05-12 0.99 1.00 0.96 6,600 0.99 33.00
06-05-11 0.99 1.02 0.99 2,700 0.99 33.00
Date Open High Low Vol Cls adjCls
06-05-10 1.10 1.10 0.99 71,400 1.00 33.33
06-05-09 1.11 1.11 1.07 300 1.07 35.67
06-05-08 1.09 1.12 1.09 0 1.12 37.33
06-05-05 1.11 1.12 1.09 1,200 1.11 37.00
06-05-04 1.06 1.11 1.06 900 1.11 37.00
06-05-03 1.03 1.04 1.00 900 1.04 34.67
06-05-02 1.09 1.09 1.04 1,200 1.06 35.33
06-05-01 1.18 1.18 1.03 36,000 1.08 36.00
06-04-28 1.15 1.20 1.15 1,500 1.20 40.00
Date Open High Low Vol Cls adjCls
06-04-27 1.17 1.18 1.13 0 1.16 38.67
06-04-26 1.20 1.20 1.18 900 1.18 39.33
06-04-25 1.17 1.20 1.17 0 1.19 39.67
06-04-24 1.20 1.20 1.17 1,200 1.17 39.00
06-04-21 1.17 1.20 1.17 5,700 1.19 39.67
06-04-20 1.20 1.20 1.20 300 1.20 40.00
06-04-19 1.20 1.20 1.15 2,100 1.20 40.00
06-04-18 1.10 1.20 1.10 1,200 1.17 39.00
06-04-17 1.10 1.15 1.09 900 1.12 37.33
Date Open High Low Vol Cls adjCls
06-04-13 1.06 1.10 1.06 3,000 1.09 36.33
06-04-12 1.05 1.06 1.02 2,100 1.06 35.33
06-04-11 1.17 1.17 1.05 1,200 1.05 35.00
06-04-10 1.24 1.24 1.18 1,500 1.19 39.67
06-04-07 1.26 1.28 1.22 5,400 1.24 41.33
06-04-06 1.29 1.29 1.24 1,500 1.28 42.67
06-04-05 1.30 1.30 1.24 2,100 1.28 42.67
06-04-04 1.24 1.28 1.23 3,300 1.28 42.67
06-04-03 1.02 1.29 1.02 11,700 1.24 41.33
Date Open High Low Vol Cls adjCls
06-03-31 1.00 1.03 1.00 1,200 1.03 34.33
06-03-30 1.00 1.02 1.00 3,900 1.00 33.33
06-03-29 0.92 1.01 0.92 3,000 1.00 33.33
06-03-28 0.95 0.96 0.95 600 0.95 31.67
06-03-27 0.96 0.98 0.93 1,200 0.93 31.00
06-03-24 0.96 0.98 0.96 0 0.96 32.00
06-03-23 0.93 0.97 0.92 600 0.95 31.67
06-03-22 0.92 0.94 0.92 0 0.94 31.33
06-03-21 0.92 0.92 0.92 0 0.92 30.67
Date Open High Low Vol Cls adjCls
06-03-20 0.92 1.00 0.91 300 0.92 30.67
06-03-17 0.94 0.99 0.92 2,100 0.92 30.67
06-03-16 0.95 0.95 0.90 0 0.90 30.00
06-03-15 0.90 0.92 0.90 0 0.92 30.67
06-03-14 0.96 0.96 0.92 0 0.92 30.67
06-03-13 0.95 0.95 0.91 300 0.91 30.33
06-03-10 1.00 1.00 1.00 0 1.00 33.33
06-03-09 0.90 0.95 0.85 1,200 0.95 31.67
06-03-08 0.96 0.98 0.92 1,800 0.93 31.00
Date Open High Low Vol Cls adjCls
06-03-07 1.00 1.02 0.95 1,800 0.95 31.67
06-03-06 1.00 1.00 0.99 300 0.99 33.00
06-03-03 0.97 1.00 0.97 5,400 1.00 33.33
06-03-02 0.92 0.99 0.92 7,800 0.98 32.67
06-03-01 0.87 0.92 0.87 1,500 0.91 30.33
06-02-28 0.86 0.88 0.86 300 0.87 29.00
06-02-27 0.85 0.88 0.85 1,800 0.86 28.67
06-02-24 0.89 0.89 0.85 900 0.86 28.67
06-02-23 0.88 0.88 0.85 1,500 0.88 29.33
Date Open High Low Vol Cls adjCls
06-02-22 0.86 0.88 0.85 300 0.86 28.67
06-02-21 0.85 0.90 0.84 3,600 0.85 28.33
06-02-17 0.80 0.85 0.80 3,900 0.84 28.00
06-02-16 0.75 0.80 0.74 3,000 0.80 26.67
06-02-15 0.60 0.77 0.60 15,600 0.77 25.67
06-02-14 0.56 0.57 0.56 0 0.57 19.00
06-02-13 0.58 0.58 0.58 1,500 0.58 19.33
06-02-10 0.55 0.59 0.55 6,300 0.59 19.67
06-02-09 0.55 0.56 0.55 300 0.56 18.67
Date Open High Low Vol Cls adjCls
06-02-08 0.52 0.55 0.52 0 0.53 17.67
06-02-07 0.52 0.52 0.52 0 0.52 17.33
06-02-06 0.54 0.54 0.52 1,200 0.52 17.33
06-02-03 0.54 0.55 0.52 900 0.52 17.33
06-02-02 0.52 0.54 0.52 0 0.54 18.00
06-02-01 0.56 0.57 0.52 600 0.55 18.33
06-01-31 0.58 0.60 0.58 600 0.60 20.00
06-01-30 0.55 0.58 0.54 1,500 0.58 19.33
06-01-27 0.57 0.58 0.55 900 0.58 19.33
Date Open High Low Vol Cls adjCls
06-01-26 0.60 0.60 0.55 900 0.56 18.67
06-01-25 0.57 0.57 0.57 0 0.57 19.00
06-01-24 0.54 0.62 0.51 6,000 0.58 19.33
06-01-23 0.54 0.56 0.54 0 0.54 18.00
06-01-20 0.56 0.56 0.53 900 0.56 18.67
06-01-19 0.52 0.54 0.51 300 0.54 18.00
06-01-18 0.57 0.57 0.52 900 0.56 18.67
06-01-17 0.58 0.58 0.57 300 0.57 19.00
06-01-13 0.59 0.59 0.59 0 0.59 19.67
Date Open High Low Vol Cls adjCls
06-01-12 0.56 0.60 0.56 3,000 0.59 19.67
06-01-11 0.56 0.57 0.56 300 0.57 19.00
06-01-10 0.56 0.56 0.56 1,500 0.56 18.67
06-01-09 0.57 0.57 0.55 3,600 0.56 18.67
06-01-06 0.57 0.57 0.56 1,200 0.57 19.00
06-01-05 0.56 0.56 0.56 0 0.56 18.67
06-01-04 0.57 0.57 0.57 300 0.57 19.00
06-01-03 0.56 0.58 0.56 2,700 0.56 18.67
05-12-30 0.54 0.56 0.54 3,000 0.56 18.67
Date Open High Low Vol Cls adjCls
05-12-29 0.55 0.57 0.52 4,800 0.57 19.00
05-12-28 0.50 0.58 0.48 4,500 0.57 19.00
05-12-27 0.53 0.53 0.40 27,000 0.48 16.00
05-12-23 0.53 0.54 0.52 2,400 0.53 17.67
05-12-22 0.56 0.56 0.52 2,100 0.53 17.67
05-12-21 0.53 0.62 0.50 6,900 0.56 18.67
05-12-20 0.60 0.60 0.46 16,800 0.51 17.00
05-12-19 0.66 0.72 0.58 9,000 0.61 20.33
05-12-16 0.60 0.70 0.60 1,200 0.70 23.33
Date Open High Low Vol Cls adjCls
05-12-15 0.68 0.68 0.60 900 0.64 21.33
05-12-14 0.56 0.61 0.53 2,400 0.61 20.33
05-12-13 0.54 0.55 0.52 12,900 0.54 18.00
05-12-12 0.51 0.55 0.49 3,900 0.55 18.33
05-12-09 0.50 0.50 0.50 600 0.50 16.67
05-12-08 0.54 0.54 0.50 8,400 0.52 17.33
05-12-07 0.51 0.53 0.48 3,000 0.52 17.33
05-12-06 0.49 0.51 0.48 102,000 0.51 17.00
05-12-05 0.50 0.51 0.49 6,300 0.49 16.33
Date Open High Low Vol Cls adjCls
05-12-02 0.50 0.50 0.49 8,100 0.50 16.67
05-12-01 0.51 0.51 0.50 1,800 0.50 16.67
05-11-30 0.48 0.54 0.48 41,400 0.54 18.00
05-11-29 0.56 0.58 0.48 6,900 0.49 16.33
05-11-28 0.57 0.60 0.57 900 0.57 19.00
05-11-25 0.62 0.65 0.62 1,500 0.65 21.67
05-11-23 0.59 0.59 0.57 0 0.57 19.00
05-11-22 0.62 0.62 0.60 1,800 0.60 20.00
05-11-21 0.61 0.61 0.61 600 0.61 20.33
Date Open High Low Vol Cls adjCls
05-11-18 0.60 0.60 0.60 300 0.60 20.00
05-11-17 0.62 0.62 0.60 1,800 0.60 20.00
05-11-16 0.62 0.62 0.62 900 0.62 20.67
05-11-15 0.62 0.65 0.62 0 0.65 21.67
05-11-14 0.62 0.67 0.62 1,500 0.62 20.67
05-11-11 0.61 0.61 0.61 600 0.61 20.33
05-11-10 0.63 0.64 0.61 2,400 0.62 20.67
05-11-09 0.64 0.64 0.63 0 0.63 21.00
05-11-08 0.63 0.64 0.62 1,800 0.63 21.00
Date Open High Low Vol Cls adjCls
05-11-07 0.61 0.67 0.61 4,800 0.62 20.67
05-11-04 0.61 0.65 0.61 5,100 0.61 20.33
05-11-03 0.55 0.62 0.55 1,800 0.62 20.67
05-11-02 0.54 0.55 0.53 1,200 0.55 18.33
05-11-01 0.59 0.59 0.57 0 0.58 19.33
05-10-31 0.54 0.58 0.48 3,300 0.58 19.33
05-10-28 0.46 0.57 0.46 10,200 0.57 19.00
05-10-27 0.53 0.55 0.48 8,700 0.55 18.33
05-10-26 0.56 0.57 0.55 900 0.55 18.33
Date Open High Low Vol Cls adjCls
05-10-25 0.60 0.60 0.56 1,500 0.56 18.67
05-10-24 0.55 0.61 0.55 3,000 0.61 20.33
05-10-21 0.61 0.62 0.56 5,700 0.59 19.67
05-10-20 0.51 0.53 0.50 2,700 0.53 17.67
05-10-19 0.51 0.57 0.49 11,700 0.51 17.00
05-10-18 0.66 0.66 0.47 50,700 0.48 16.00
05-10-17 0.64 0.68 0.64 1,500 0.68 22.67
05-10-14 0.71 0.72 0.64 9,600 0.70 23.33
05-10-13 0.73 0.76 0.71 3,000 0.76 25.33
Date Open High Low Vol Cls adjCls
05-10-12 0.71 0.78 0.71 4,200 0.74 24.67
05-10-11 0.82 0.87 0.82 300 0.86 28.67
05-10-10 0.85 0.88 0.82 600 0.85 28.33
05-10-07 0.88 0.88 0.85 300 0.85 28.33
05-10-06 0.86 0.91 0.86 1,800 0.89 29.67
05-10-05 0.91 0.91 0.88 300 0.89 29.67
05-10-04 0.92 0.92 0.88 2,400 0.88 29.33
05-10-03 0.89 0.94 0.89 1,500 0.92 30.67
05-09-30 0.87 0.89 0.87 300 0.88 29.33
Date Open High Low Vol Cls adjCls
05-09-29 0.85 0.92 0.80 3,300 0.86 28.67
05-09-28 0.77 0.84 0.77 2,100 0.81 27.00
05-09-27 0.80 0.81 0.77 1,800 0.77 25.67
05-09-26 0.82 0.82 0.78 1,500 0.80 26.67
05-09-23 0.79 0.82 0.79 1,500 0.82 27.33
05-09-22 0.85 0.85 0.76 4,800 0.82 27.33
05-09-21 0.89 0.89 0.85 900 0.85 28.33
05-09-20 0.91 0.91 0.89 600 0.89 29.67
05-09-19 0.88 0.92 0.88 4,800 0.91 30.33
Date Open High Low Vol Cls adjCls
05-09-16 0.87 0.90 0.87 300 0.88 29.33
05-09-15 0.85 0.90 0.85 300 0.87 29.00
05-09-14 0.85 0.87 0.85 600 0.87 29.00
05-09-13 0.89 0.89 0.85 25,500 0.85 28.33
05-09-12 0.90 0.90 0.87 2,700 0.89 29.67
05-09-09 0.88 0.91 0.88 900 0.89 29.67
05-09-08 0.88 0.89 0.88 1,200 0.89 29.67
05-09-07 0.90 0.91 0.88 1,500 0.90 30.00
05-09-06 0.88 0.93 0.88 12,600 0.90 30.00
Date Open High Low Vol Cls adjCls
05-09-02 0.93 0.93 0.88 3,900 0.93 31.00
05-09-01 0.92 0.93 0.92 300 0.93 31.00
05-08-31 0.93 0.94 0.92 1,800 0.94 31.33
05-08-30 0.93 0.94 0.92 4,500 0.93 31.00
05-08-29 0.91 0.93 0.90 600 0.91 30.33
05-08-26 0.92 0.93 0.91 2,700 0.92 30.67
05-08-25 0.93 0.96 0.91 5,700 0.94 31.33
05-08-24 0.93 0.94 0.91 4,800 0.91 30.33
05-08-23 0.94 0.94 0.93 1,800 0.93 31.00
Date Open High Low Vol Cls adjCls
05-08-22 0.94 0.95 0.94 1,800 0.95 31.67
05-08-19 0.94 0.97 0.91 4,500 0.97 32.33
05-08-18 0.94 0.96 0.90 3,900 0.95 31.67
05-08-17 1.00 1.00 0.93 2,400 0.97 32.33
05-08-16 1.06 1.06 0.92 10,200 0.98 32.67
05-08-15 1.07 1.09 1.07 600 1.09 36.33
05-08-12 1.09 1.09 1.06 1,800 1.07 35.67
05-08-11 1.07 1.12 1.07 5,100 1.12 37.33
05-08-10 1.05 1.08 1.05 8,100 1.07 35.67
Date Open High Low Vol Cls adjCls
05-08-09 1.03 1.06 1.03 6,600 1.05 35.00
05-08-08 1.03 1.03 1.00 3,600 1.02 34.00
05-08-05 0.97 1.05 0.96 4,800 1.05 35.00
05-08-04 0.97 1.00 0.96 4,500 1.00 33.33
05-08-03 0.95 0.95 0.93 3,000 0.95 31.67
05-08-02 0.93 1.00 0.90 5,700 0.96 32.00
05-08-01 1.00 1.00 0.97 1,500 0.98 32.67
05-07-29 1.00 1.01 1.00 4,500 1.00 33.33
05-07-28 1.04 1.04 1.00 5,100 1.00 33.33
Date Open High Low Vol Cls adjCls
05-07-27 1.04 1.06 1.04 1,200 1.04 34.67
05-07-26 1.04 1.05 1.02 900 1.03 34.33
05-07-25 1.01 1.05 1.01 300 1.05 35.00
05-07-22 1.00 1.03 1.00 0 1.03 34.33
05-07-21 1.00 1.00 1.00 300 1.00 33.33
05-07-20 1.00 1.01 0.99 300 1.00 33.33
05-07-19 1.04 1.04 0.99 8,700 1.00 33.33
05-07-18 1.05 1.06 1.04 300 1.05 35.00
05-07-15 1.05 1.06 1.05 0 1.06 35.33
Date Open High Low Vol Cls adjCls
05-07-14 1.08 1.08 1.08 0 1.08 36.00
05-07-13 1.09 1.09 1.04 900 1.08 36.00
05-07-12 1.06 1.09 1.06 600 1.09 36.33
05-07-11 1.04 1.08 1.04 600 1.08 35.67
05-07-08 1.06 1.08 1.05 3,900 1.05 34.68
05-07-07 1.03 1.06 1.03 1,200 1.06 35.01
05-07-06 1.05 1.05 1.03 900 1.03 34.02
05-07-05 1.05 1.06 1.02 1,500 1.06 35.01
05-07-01 1.07 1.08 1.07 600 1.07 35.34
Date Open High Low Vol Cls adjCls
05-06-30 1.01 1.08 1.01 4,500 1.07 35.34
05-06-29 0.97 1.00 0.97 0 0.99 32.69
05-06-28 0.96 1.02 0.95 2,400 0.96 31.70
05-06-27 1.07 1.07 0.97 5,100 0.98 32.36
05-06-24 1.09 1.09 1.07 300 1.07 35.34
05-06-23 1.05 1.10 1.05 900 1.09 36.00
05-06-22 1.06 1.06 1.05 0 1.05 34.68
05-06-21 1.04 1.06 1.03 2,400 1.06 35.01
05-06-20 1.04 1.04 1.03 600 1.03 34.02
Date Open High Low Vol Cls adjCls
05-06-17 1.00 1.04 1.00 300 1.04 34.35
05-06-16 0.99 1.01 0.99 300 1.00 33.02
05-06-15 0.95 1.00 0.95 1,200 1.00 33.02
05-06-14 0.95 0.96 0.94 1,800 0.96 31.70
05-06-13 0.96 0.96 0.96 600 0.96 31.70
05-06-10 0.95 0.98 0.95 900 0.97 32.03
05-06-09 0.95 0.98 0.95 300 0.95 31.37
05-06-08 0.99 0.99 0.95 2,700 0.95 31.37
05-06-07 1.00 1.01 0.99 900 1.00 33.02
Date Open High Low Vol Cls adjCls
05-06-06 1.00 1.00 0.98 600 1.00 33.02
05-06-03 0.99 1.01 0.99 5,400 1.00 33.02
05-06-02 1.01 1.01 0.98 1,500 0.99 32.69
05-06-01 0.99 1.01 0.99 300 0.99 32.69
05-05-31 0.97 1.00 0.95 2,100 0.99 32.69
05-05-27 1.00 1.00 0.95 600 0.97 32.03
05-05-26 0.97 1.00 0.96 3,600 0.99 32.69
05-05-25 1.03 1.03 0.99 900 1.00 33.02
05-05-24 1.10 1.10 0.99 7,800 1.02 33.69
Date Open High Low Vol Cls adjCls
05-05-23 1.09 1.10 1.06 6,900 1.10 36.33
05-05-20 1.12 1.13 1.07 9,900 1.10 36.33
05-05-19 1.16 1.17 1.07 19,500 1.15 37.98
05-05-18 0.87 1.18 0.87 32,100 1.15 37.98
05-05-17 0.84 0.90 0.84 15,000 0.87 28.73
05-05-16 0.84 0.84 0.79 1,800 0.82 27.08
05-05-13 0.75 0.85 0.75 2,400 0.83 27.41
05-05-12 0.69 0.76 0.67 2,100 0.76 25.10
05-05-11 0.76 0.76 0.65 6,000 0.70 23.12
Date Open High Low Vol Cls adjCls
05-05-10 0.82 0.82 0.75 2,700 0.76 25.10
05-05-09 0.83 0.85 0.82 300 0.82 27.08
05-05-06 0.83 0.83 0.83 0 0.83 27.41
05-05-05 0.82 0.83 0.80 300 0.83 27.41
05-05-04 0.84 0.85 0.80 0 0.80 26.42
05-05-03 0.80 0.84 0.79 2,700 0.82 27.08
05-05-02 0.85 0.86 0.80 1,500 0.80 26.42
05-04-29 0.80 0.85 0.80 600 0.85 28.07
05-04-28 0.88 0.88 0.84 2,100 0.85 28.07
Date Open High Low Vol Cls adjCls
05-04-27 0.83 0.86 0.83 900 0.86 28.40
05-04-26 0.83 0.85 0.81 600 0.84 27.74
05-04-25 0.86 0.86 0.82 2,400 0.83 27.41
05-04-22 0.85 0.86 0.85 300 0.86 28.40
05-04-21 0.83 0.86 0.83 1,200 0.85 28.07
05-04-20 0.85 0.87 0.85 900 0.85 28.07
05-04-19 0.84 0.85 0.82 1,800 0.85 28.07
05-04-18 0.86 0.88 0.83 7,800 0.83 27.41
05-04-15 0.95 0.96 0.86 5,400 0.88 29.06
Date Open High Low Vol Cls adjCls
05-04-14 0.96 0.96 0.93 2,700 0.96 31.70
05-04-13 0.99 0.99 0.96 900 0.96 31.70
05-04-12 0.99 1.02 0.97 1,500 0.97 32.03
05-04-11 1.01 1.01 0.97 1,200 1.00 32.69
05-04-08 0.90 1.05 0.89 9,300 1.02 33.35
05-04-07 0.86 0.89 0.86 900 0.89 29.10
05-04-06 0.85 0.87 0.83 4,800 0.86 28.12
05-04-05 0.84 0.85 0.81 600 0.81 26.48
05-04-04 0.84 0.86 0.84 2,100 0.85 27.79
Date Open High Low Vol Cls adjCls
05-04-01 0.85 0.86 0.84 4,200 0.86 28.12
05-03-31 0.85 0.89 0.82 7,800 0.85 27.79
05-03-30 0.86 0.87 0.76 7,800 0.85 27.79
05-03-29 0.89 0.89 0.85 1,800 0.87 28.44
05-03-28 0.91 0.91 0.88 2,700 0.88 28.77
05-03-24 0.95 0.96 0.90 5,400 0.91 29.75
05-03-23 0.95 1.00 0.90 13,200 0.92 30.08
05-03-22 1.01 1.04 0.96 1,800 0.97 31.71
05-03-21 0.98 1.04 0.97 1,800 0.98 32.04
Date Open High Low Vol Cls adjCls
05-03-18 1.04 1.04 1.01 1,500 1.01 33.02
05-03-17 1.05 1.06 1.01 1,200 1.01 33.02
05-03-16 1.07 1.07 1.04 2,100 1.05 34.33
05-03-15 1.15 1.15 1.08 5,100 1.08 35.31
05-03-14 1.20 1.20 1.04 5,100 1.18 38.58
05-03-11 1.19 1.23 1.17 6,900 1.19 38.91
05-03-10 1.09 1.16 1.09 3,900 1.16 37.93
05-03-09 1.06 1.10 1.06 5,100 1.07 34.98
05-03-08 0.98 1.08 0.98 6,000 1.06 34.66
Date Open High Low Vol Cls adjCls
05-03-07 0.92 0.98 0.92 3,300 0.97 31.71
05-03-04 0.90 0.90 0.90 0 0.90 29.43
05-03-03 0.91 0.91 0.87 1,500 0.90 29.43
05-03-02 0.87 0.94 0.85 4,200 0.90 29.43
05-03-01 0.87 0.91 0.84 3,600 0.85 27.79
05-02-28 0.85 0.90 0.81 4,800 0.87 28.44
05-02-25 0.86 0.89 0.86 3,300 0.89 29.10
05-02-24 0.88 0.88 0.86 5,100 0.86 28.12
05-02-23 0.90 0.90 0.87 3,900 0.89 29.10
Date Open High Low Vol Cls adjCls
05-02-22 0.90 0.90 0.88 3,900 0.89 29.10
05-02-18 0.90 0.92 0.89 2,400 0.90 29.43
05-02-17 0.92 0.95 0.91 2,400 0.91 29.75
05-02-16 0.83 0.99 0.82 25,800 0.92 30.08
05-02-15 0.83 0.84 0.68 43,200 0.80 26.16
05-02-14 1.03 1.04 0.81 25,500 0.88 28.77
05-02-11 1.03 1.03 1.00 4,500 1.01 33.02
05-02-10 1.04 1.04 1.02 2,700 1.02 33.35
05-02-09 1.06 1.06 1.03 600 1.04 34.00
Date Open High Low Vol Cls adjCls
05-02-08 1.04 1.06 1.04 900 1.05 34.33
05-02-07 1.06 1.08 1.03 1,200 1.05 34.33
05-02-04 1.06 1.06 1.02 9,900 1.05 34.33
05-02-03 1.12 1.12 1.07 3,300 1.10 35.96
05-02-02 1.05 1.12 1.05 2,100 1.09 35.64
05-02-01 1.04 1.06 1.01 5,400 1.05 34.33
05-01-31 1.05 1.07 1.04 1,800 1.06 34.66
05-01-28 1.13 1.14 1.05 3,000 1.08 35.31
05-01-27 1.10 1.14 1.10 1,500 1.13 36.94
Date Open High Low Vol Cls adjCls
05-01-26 1.01 1.12 1.01 2,400 1.10 35.96
05-01-25 1.00 1.15 0.98 5,400 1.05 34.33
05-01-24 1.08 1.10 0.92 12,000 1.00 32.69
05-01-21 1.11 1.12 1.01 78,000 1.07 34.98
05-01-20 1.11 1.15 1.11 4,200 1.11 36.29
05-01-19 1.18 1.18 1.10 10,200 1.12 36.62
05-01-18 1.27 1.30 1.16 6,000 1.18 38.58
05-01-14 1.32 1.32 1.26 2,100 1.27 41.52
05-01-13 1.30 1.35 1.23 6,600 1.32 43.16
Date Open High Low Vol Cls adjCls
05-01-12 1.26 1.32 1.26 3,900 1.30 42.50
05-01-11 1.35 1.35 1.27 6,300 1.27 41.20
05-01-10 1.32 1.38 1.32 9,000 1.35 43.79
05-01-07 1.20 1.32 1.18 9,000 1.32 42.82
05-01-06 1.25 1.28 1.21 20,400 1.21 39.25
05-01-05 1.21 1.29 1.21 8,100 1.28 41.52
05-01-04 1.22 1.23 1.20 21,300 1.21 39.25
05-01-03 1.35 1.37 1.22 20,100 1.22 39.57
04-12-31 1.19 1.37 1.18 44,400 1.33 43.14
Date Open High Low Vol Cls adjCls
04-12-30 1.12 1.20 1.04 49,500 1.18 38.28
04-12-29 1.16 1.21 1.15 6,900 1.16 37.63
04-12-28 1.16 1.30 1.16 23,100 1.16 37.63
04-12-27 1.16 1.17 1.08 10,800 1.10 35.68
04-12-23 1.18 1.20 1.14 15,900 1.15 37.30
04-12-22 1.21 1.23 1.16 6,000 1.16 37.63
04-12-21 1.28 1.29 1.21 6,600 1.21 39.25
04-12-20 1.34 1.36 1.29 8,400 1.30 42.17
04-12-17 1.35 1.37 1.32 13,800 1.34 43.47
Date Open High Low Vol Cls adjCls
04-12-16 1.35 1.38 1.34 10,800 1.36 44.11
04-12-15 1.31 1.38 1.31 6,300 1.34 43.47
04-12-14 1.24 1.33 1.24 6,300 1.30 42.17
04-12-13 1.37 1.38 1.25 15,300 1.26 40.87
04-12-10 1.40 1.42 1.31 6,900 1.37 44.44
04-12-09 1.52 1.56 1.37 6,300 1.40 45.41
04-12-08 1.50 1.57 1.50 1,800 1.50 48.66
04-12-07 1.65 1.65 1.48 13,800 1.50 48.66
04-12-06 1.62 1.66 1.60 7,500 1.65 53.52
Date Open High Low Vol Cls adjCls
04-12-03 1.54 1.63 1.49 6,600 1.63 52.87
04-12-02 1.52 1.54 1.49 3,000 1.49 48.33
04-12-01 1.65 1.66 1.49 7,800 1.51 48.98
04-11-30 1.62 1.66 1.62 6,900 1.65 53.52
04-11-29 1.60 1.65 1.50 9,900 1.61 52.22
04-11-26 1.51 1.62 1.50 3,300 1.62 52.55
04-11-24 1.59 1.61 1.54 5,700 1.59 51.57
04-11-23 1.42 1.60 1.40 6,900 1.55 50.28
04-11-22 1.38 1.42 1.38 2,100 1.41 45.74
Date Open High Low Vol Cls adjCls
04-11-19 1.40 1.48 1.40 5,700 1.44 46.71
04-11-18 1.40 1.42 1.38 7,200 1.40 45.41
04-11-17 1.39 1.41 1.36 8,700 1.38 44.76
04-11-16 1.29 1.40 1.28 6,300 1.39 45.09
04-11-15 1.30 1.43 1.26 9,000 1.28 41.52
04-11-12 1.22 1.32 1.20 15,300 1.28 41.52
04-11-11 1.27 1.31 1.17 8,100 1.21 39.25
04-11-10 1.31 1.40 1.27 19,800 1.27 41.20
04-11-09 1.52 1.52 1.25 34,500 1.29 41.84
Date Open High Low Vol Cls adjCls
04-11-08 1.57 1.58 1.51 29,100 1.51 48.98
04-11-05 1.55 1.55 1.52 30,900 1.53 49.63
04-11-04 1.62 1.62 1.53 25,800 1.56 50.60
04-11-03 1.60 1.72 1.59 18,000 1.61 52.22
04-11-02 1.54 1.60 1.49 7,800 1.60 51.90
04-11-01 1.63 1.65 1.53 10,500 1.53 49.63
04-10-29 1.60 1.73 1.55 19,200 1.64 53.20
04-10-28 1.56 1.66 1.56 17,700 1.60 51.90
04-10-27 1.76 1.80 1.53 23,100 1.54 49.95
Date Open High Low Vol Cls adjCls
04-10-26 1.64 1.92 1.50 40,200 1.75 56.76
04-10-25 1.60 1.67 1.52 13,200 1.65 53.52
04-10-22 1.64 1.65 1.53 12,900 1.60 51.90
04-10-21 1.76 1.76 1.54 17,700 1.63 52.87
04-10-20 1.47 1.72 1.47 69,900 1.66 53.85
04-10-19 1.38 1.49 1.35 30,900 1.45 47.03
04-10-18 1.38 1.46 1.30 18,000 1.38 44.76
04-10-15 1.38 1.38 1.34 9,300 1.37 44.44
04-10-14 1.45 1.46 1.35 11,100 1.37 44.44
Date Open High Low Vol Cls adjCls
04-10-13 1.50 1.51 1.34 50,100 1.46 47.36
04-10-12 1.21 1.50 1.18 58,800 1.47 47.68
04-10-11 1.18 1.24 1.17 6,900 1.22 39.57
04-10-08 1.17 1.26 1.13 31,200 1.18 38.28
04-10-07 1.05 1.16 1.02 40,200 1.14 36.98
04-10-06 0.98 1.05 0.98 2,100 1.03 33.41
04-10-05 0.97 1.01 0.96 3,900 0.99 32.11
04-10-04 0.97 1.00 0.94 15,000 0.96 31.14
04-10-01 1.08 1.09 0.97 22,800 0.99 32.11
Date Open High Low Vol Cls adjCls
04-09-30 1.10 1.13 0.99 33,600 1.10 35.68
04-09-29 1.05 1.12 1.03 27,900 1.12 36.33
04-09-28 1.03 1.08 1.03 7,800 1.07 34.71
04-09-27 1.06 1.15 1.02 4,200 1.04 33.73
04-09-24 1.03 1.15 1.01 11,700 1.06 34.38
04-09-23 1.16 1.16 1.00 7,800 1.06 34.38
04-09-22 1.22 1.22 1.16 1,800 1.18 38.28
04-09-21 1.20 1.24 1.16 900 1.23 39.57
04-09-20 1.15 1.25 1.11 6,900 1.19 38.29
Date Open High Low Vol Cls adjCls
04-09-17 1.14 1.17 1.10 3,900 1.13 36.36
04-09-16 1.04 1.16 1.04 8,700 1.15 37.00
04-09-15 1.03 1.04 0.96 21,600 1.01 32.50
04-09-14 1.20 1.20 1.02 12,300 1.02 32.82
04-09-13 1.19 1.25 1.17 21,000 1.19 38.29
04-09-10 1.10 1.23 1.10 9,900 1.17 37.64
04-09-09 1.10 1.15 1.10 3,000 1.12 36.03
04-09-08 1.11 1.18 1.06 6,300 1.10 35.39
04-09-07 1.10 1.10 1.04 3,000 1.10 35.39
Date Open High Low Vol Cls adjCls
04-09-03 1.08 1.12 1.05 4,200 1.10 35.39
04-09-02 1.11 1.11 1.02 5,100 1.08 34.75
04-09-01 1.14 1.24 1.07 19,200 1.10 35.39
04-08-31 0.98 1.15 0.95 15,000 1.08 34.75
04-08-30 1.06 1.15 0.96 27,300 0.96 30.89
04-08-27 1.22 1.22 1.05 45,300 1.07 34.43
04-08-26 1.30 1.32 1.16 16,800 1.20 38.61
04-08-25 1.33 1.34 1.29 10,200 1.30 41.83
04-08-24 1.41 1.47 1.32 6,600 1.33 42.79
Date Open High Low Vol Cls adjCls
04-08-23 1.35 1.44 1.28 24,600 1.41 45.36
04-08-20 1.80 1.82 1.25 69,300 1.25 40.22
04-08-19 1.67 1.86 1.65 5,400 1.84 59.20
04-08-18 1.58 1.78 1.55 10,200 1.67 53.73
04-08-17 1.47 1.62 1.47 6,900 1.58 50.83
04-08-16 1.44 1.55 1.44 1,500 1.50 48.26
04-08-13 1.60 1.61 1.39 19,500 1.50 48.26
04-08-12 1.78 1.80 1.51 9,600 1.60 51.48
04-08-11 1.75 1.84 1.62 20,700 1.80 57.91
Date Open High Low Vol Cls adjCls
04-08-10 2.01 2.04 1.78 9,600 1.80 57.91
04-08-09 1.80 2.01 1.80 8,100 1.95 62.74
04-08-06 1.83 1.86 1.72 3,900 1.78 57.27
04-08-05 1.95 1.95 1.77 6,600 1.86 59.84
04-08-04 2.16 2.16 1.78 27,900 2.00 64.35
04-08-03 2.27 2.29 2.08 17,700 2.12 68.21
04-08-02 2.01 2.37 1.89 33,300 2.31 74.32
04-07-30 1.82 2.07 1.75 33,000 2.05 65.96
04-07-29 1.61 1.88 1.61 35,400 1.81 58.23
Date Open High Low Vol Cls adjCls
04-07-28 1.58 1.61 1.57 4,500 1.59 51.16
04-07-27 1.53 1.64 1.53 12,000 1.56 50.19
04-07-26 1.48 1.58 1.48 2,700 1.53 49.23
04-07-23 1.50 1.57 1.48 4,500 1.48 47.62
04-07-22 1.48 1.51 1.47 5,700 1.50 48.26
04-07-21 1.50 1.51 1.45 9,000 1.51 48.58
04-07-20 1.59 1.60 1.48 18,000 1.48 47.62
04-07-19 1.65 1.72 1.56 18,000 1.59 51.16
04-07-16 1.49 1.68 1.45 39,000 1.62 52.12
Date Open High Low Vol Cls adjCls
04-07-15 1.52 1.52 1.45 4,200 1.45 46.65
04-07-14 1.51 1.56 1.51 5,400 1.52 48.90
04-07-13 1.50 1.55 1.48 2,700 1.55 49.87
04-07-12 1.50 1.52 1.46 2,400 1.52 48.90
04-07-09 1.54 1.57 1.48 1,800 1.48 47.62
04-07-08 1.45 1.57 1.44 9,000 1.55 49.87
04-07-07 1.48 1.50 1.46 2,700 1.47 47.29
04-07-06 1.55 1.59 1.49 6,300 1.50 48.26
04-07-02 1.57 1.58 1.50 4,500 1.55 49.87
Date Open High Low Vol Cls adjCls
04-07-01 1.55 1.61 1.55 8,100 1.58 50.83
04-06-30 1.47 1.55 1.46 10,800 1.51 48.58
04-06-29 1.51 1.51 1.45 5,400 1.46 46.97
04-06-28 1.47 1.57 1.35 15,000 1.49 47.94
04-06-25 1.54 1.55 1.43 8,100 1.50 48.26
04-06-24 1.41 1.60 1.40 13,500 1.48 47.62
04-06-23 1.47 1.47 1.29 11,100 1.39 44.72
04-06-22 1.31 1.44 1.30 6,900 1.44 46.33
04-06-21 1.33 1.37 1.26 9,300 1.30 41.83
Date Open High Low Vol Cls adjCls
04-06-18 1.35 1.35 1.20 13,200 1.32 42.47
04-06-17 1.47 1.48 1.28 15,300 1.33 42.79
04-06-16 1.46 1.47 1.36 18,300 1.41 45.36
04-06-15 1.27 1.57 1.27 30,900 1.38 44.40
04-06-14 1.42 1.42 1.18 28,200 1.26 40.54
04-06-10 1.24 1.39 1.20 25,800 1.37 44.08
04-06-09 1.15 1.20 1.06 31,500 1.18 37.96
04-06-08 1.25 1.26 1.11 27,900 1.14 36.68
04-06-07 1.35 1.35 1.22 33,600 1.26 40.54
Date Open High Low Vol Cls adjCls
04-06-04 1.53 1.53 1.03 113,700 1.23 39.57
04-06-03 1.73 1.74 1.53 21,600 1.54 49.55
04-06-02 1.75 1.79 1.56 36,000 1.71 55.02
04-06-01 1.87 1.90 1.60 137,400 1.70 54.69
04-05-28 2.72 2.95 2.64 28,800 2.64 84.94
04-05-27 2.44 2.72 2.44 102,900 2.60 83.65
04-05-26 2.46 2.46 1.90 69,900 2.05 65.96
04-05-25 2.95 2.95 2.50 29,700 2.60 83.65
04-05-24 2.98 2.99 2.70 12,600 2.94 94.59
Date Open High Low Vol Cls adjCls
04-05-21 3.05 3.10 2.95 5,400 2.95 94.91
04-05-20 3.03 3.10 2.97 11,400 3.01 96.84
04-05-19 3.16 3.39 3.10 18,300 3.12 100.38
04-05-18 3.16 3.21 3.08 9,000 3.11 100.06
04-05-17 3.22 3.23 3.06 9,900 3.13 100.70
04-05-14 3.41 3.45 3.16 12,000 3.26 104.88
04-05-13 3.25 3.54 3.16 18,000 3.40 109.39
04-05-12 3.25 3.60 3.18 48,600 3.28 105.53
04-05-11 2.99 3.20 2.99 5,400 3.14 101.02
Date Open High Low Vol Cls adjCls
04-05-10 3.01 3.10 2.88 6,600 3.03 97.49
04-05-07 3.19 3.19 2.85 9,300 3.12 100.38
04-05-06 3.63 3.63 2.88 20,700 3.12 100.38
04-05-05 3.64 3.72 3.54 14,700 3.64 117.11
04-05-04 3.40 3.71 3.34 11,400 3.50 112.61
04-05-03 3.40 3.41 3.32 12,300 3.39 109.07
04-04-30 3.73 3.73 3.35 33,900 3.37 108.42
04-04-29 3.54 3.75 3.51 6,300 3.71 119.36
04-04-28 3.65 3.70 3.52 4,800 3.52 113.25
Date Open High Low Vol Cls adjCls
04-04-27 3.85 4.03 3.62 6,900 3.65 117.43
04-04-26 3.69 4.05 3.62 11,100 3.82 122.90
04-04-23 3.73 3.87 3.35 44,700 3.69 118.72
04-04-22 4.17 4.42 3.63 61,200 3.70 119.04
04-04-21 4.25 4.35 4.09 21,600 4.15 133.52
04-04-20 4.75 4.79 4.15 19,800 4.32 138.99
04-04-19 4.40 4.90 4.35 8,700 4.75 152.82
04-04-16 4.55 4.95 4.45 22,200 4.95 159.26
04-04-15 4.70 5.00 4.34 10,500 4.50 144.78
Date Open High Low Vol Cls adjCls
04-04-14 4.80 4.80 4.45 6,300 4.67 150.25
04-04-13 5.00 5.12 4.32 75,000 4.84 155.72
04-04-12 4.00 4.99 3.90 26,400 4.86 156.36
04-04-08 4.00 4.02 3.75 14,100 3.98 128.05
04-04-07 4.20 4.50 3.95 10,200 4.00 128.69
04-04-06 4.38 4.38 4.07 9,600 4.17 134.16
04-04-05 4.55 4.69 4.38 7,200 4.38 140.92
04-04-02 4.70 4.94 4.55 12,900 4.60 148.00
04-04-01 4.56 4.90 4.53 19,500 4.65 149.61
Date Open High Low Vol Cls adjCls
04-03-31 4.45 4.61 4.21 21,600 4.58 147.35
04-03-30 4.56 4.67 4.35 16,500 4.48 144.14
04-03-29 4.18 4.64 4.18 31,200 4.54 146.07
04-03-26 3.90 4.49 3.90 35,100 4.39 141.24
04-03-25 3.50 3.99 3.23 31,200 3.87 124.51
04-03-24 3.95 4.00 3.53 11,100 3.53 113.57
04-03-23 3.97 4.19 3.87 13,500 3.90 125.48
04-03-22 3.87 3.92 3.81 20,100 3.82 122.90
04-03-19 4.10 4.15 3.83 27,000 3.85 123.87
Date Open High Low Vol Cls adjCls
04-03-18 4.13 4.18 3.92 31,500 4.08 131.27
04-03-17 4.87 4.88 4.21 42,000 4.30 138.35
04-03-16 4.40 5.08 4.40 50,400 4.78 153.79
04-03-15 3.90 4.27 3.87 24,600 4.26 137.06
04-03-12 4.38 4.45 3.70 43,500 3.75 120.65
04-03-11 4.50 4.50 4.06 15,000 4.35 139.95
04-03-10 4.50 4.62 4.33 7,800 4.47 143.81
04-03-09 4.40 4.85 4.40 6,300 4.55 146.39
04-03-08 4.98 4.98 4.40 24,900 4.41 141.88
Date Open High Low Vol Cls adjCls
04-03-05 5.40 5.45 4.75 54,600 4.91 157.97
04-03-04 4.51 5.22 4.35 33,300 5.22 167.94
04-03-03 4.92 5.10 4.30 41,700 4.42 142.21
04-03-02 4.80 5.58 4.79 91,500 5.10 164.08
04-03-01 4.30 4.91 4.20 38,100 4.86 156.36
04-02-27 3.95 4.45 3.95 42,600 4.05 130.30
04-02-26 3.20 4.14 3.20 44,400 4.06 130.62
04-02-25 3.28 3.28 2.90 10,200 3.18 102.31
04-02-24 3.36 3.36 3.25 3,900 3.25 104.56
Date Open High Low Vol Cls adjCls
04-02-23 3.30 3.60 3.25 7,800 3.36 108.10
04-02-20 3.15 3.40 3.15 6,900 3.30 106.17
04-02-19 3.14 3.30 3.14 3,600 3.22 103.60
04-02-18 3.20 3.20 3.07 7,200 3.14 101.02
04-02-17 3.51 3.56 3.09 10,200 3.25 104.56
04-02-13 3.66 3.70 3.53 6,900 3.53 113.57
04-02-12 3.90 3.98 3.59 32,100 3.70 119.04
04-02-11 3.88 3.90 3.64 9,300 3.77 121.29
04-02-10 3.67 3.99 3.63 9,300 3.88 124.83
Date Open High Low Vol Cls adjCls
04-02-09 3.45 3.67 3.45 3,000 3.60 115.82
04-02-06 3.64 3.70 3.45 5,100 3.49 112.28
04-02-05 3.72 3.75 3.56 6,000 3.60 115.82
04-02-04 3.85 3.85 3.65 7,200 3.74 120.33
04-02-03 3.75 3.93 3.41 11,100 3.90 125.48
04-02-02 3.90 3.99 3.60 17,700 3.79 121.94
04-01-30 3.30 3.95 3.25 28,800 3.95 127.08
04-01-29 3.02 3.29 3.00 12,600 3.27 105.21
04-01-28 2.93 3.47 2.92 16,200 3.00 96.52
Date Open High Low Vol Cls adjCls
04-01-27 2.80 2.98 2.80 12,300 2.93 94.27
04-01-26 2.50 2.83 2.43 7,200 2.74 88.15
04-01-23 2.08 2.65 2.05 17,700 2.43 78.18
04-01-22 2.31 2.31 2.07 24,000 2.09 67.24
04-01-21 2.47 2.50 2.31 15,000 2.31 74.32
04-01-20 2.55 2.55 2.36 9,900 2.43 78.18
04-01-16 2.54 2.56 2.44 9,300 2.48 79.79
04-01-15 2.60 2.62 2.51 8,700 2.55 82.04
04-01-14 2.63 2.67 2.31 16,500 2.54 81.72
Date Open High Low Vol Cls adjCls
04-01-13 2.41 2.89 2.28 46,200 2.61 83.97
04-01-12 2.88 3.02 2.51 42,000 2.52 81.08
04-01-09 3.46 3.46 2.82 56,700 2.94 94.59
04-01-08 4.55 4.65 3.00 132,900 3.14 101.02
04-01-07 3.75 4.69 3.31 61,200 4.52 145.42
04-01-06 3.12 3.83 3.12 35,100 3.80 122.26
04-01-05 3.11 3.45 2.86 42,600 3.45 111.00
04-01-02 2.81 3.51 2.75 67,200 3.20 102.95
03-12-31 1.89 2.90 1.89 98,100 2.87 92.34
Date Open High Low Vol Cls adjCls
03-12-30 1.40 1.44 1.36 3,600 1.38 44.40
03-12-29 1.50 1.50 1.35 1,500 1.43 46.01
03-12-26 1.50 1.50 1.46 1,200 1.48 47.62
03-12-24 1.45 1.50 1.44 600 1.50 48.26
03-12-23 1.30 1.50 1.29 5,400 1.50 48.26
03-12-22 1.26 1.30 1.26 4,500 1.30 41.83
03-12-19 1.21 1.32 1.21 5,700 1.28 41.18
03-12-18 1.12 1.35 1.10 7,200 1.30 41.83
03-12-17 1.40 1.40 1.05 11,400 1.15 37.00
Date Open High Low Vol Cls adjCls
03-12-16 1.43 1.45 1.30 3,600 1.41 45.36
03-12-15 1.49 1.60 1.40 3,000 1.43 46.01
03-12-12 1.50 1.60 1.50 900 1.58 50.83
03-12-11 1.49 1.60 1.49 1,800 1.60 51.48
03-12-10 1.62 1.62 1.49 4,500 1.50 48.26
03-12-09 1.75 1.75 1.56 3,900 1.60 51.48
03-12-08 1.75 1.75 1.73 1,500 1.73 55.66
03-12-05 1.80 1.80 1.74 900 1.74 55.98
03-12-04 1.84 1.87 1.83 900 1.87 60.16
Date Open High Low Vol Cls adjCls
03-12-03 1.81 1.86 1.80 900 1.85 59.52
03-12-02 1.92 1.92 1.81 1,200 1.85 59.52
03-12-01 1.95 1.97 1.90 1,500 1.90 61.13
03-11-28 1.75 1.90 1.75 1,800 1.90 61.13
03-11-26 1.70 1.75 1.70 900 1.75 56.30
03-11-25 1.85 1.85 1.70 2,400 1.70 54.69
03-11-24 1.80 1.85 1.70 4,200 1.75 56.30
03-11-21 1.81 1.81 1.76 1,200 1.79 57.59
03-11-20 1.78 1.85 1.78 900 1.85 59.52
Date Open High Low Vol Cls adjCls
03-11-19 1.80 1.84 1.78 1,500 1.79 57.59
03-11-18 1.84 1.84 1.80 900 1.84 59.20
03-11-17 1.87 1.88 1.81 1,200 1.84 59.20
03-11-14 1.86 1.95 1.86 1,500 1.95 62.74
03-11-13 1.91 1.91 1.85 2,100 1.87 60.16
03-11-12 1.93 1.95 1.85 1,500 1.92 61.77
03-11-11 1.98 1.98 1.90 1,200 1.94 62.42
03-11-10 2.09 2.09 1.98 5,400 2.03 65.31
03-11-07 2.02 2.09 1.96 6,900 2.05 65.96
Date Open High Low Vol Cls adjCls
03-11-06 1.85 2.00 1.85 3,900 1.98 63.70
03-11-05 2.00 2.00 1.82 4,500 1.85 59.52
03-11-04 1.95 2.02 1.95 1,200 2.00 64.35
03-11-03 2.00 2.02 1.94 1,200 2.02 64.99
03-10-31 2.00 2.01 1.94 2,100 1.99 64.02
03-10-30 1.95 2.01 1.95 6,600 2.00 64.35
03-10-29 1.86 1.92 1.86 1,500 1.92 61.77
03-10-28 1.98 2.01 1.89 1,500 1.91 61.45
03-10-27 1.92 2.01 1.89 3,300 2.00 64.35
Date Open High Low Vol Cls adjCls
03-10-24 1.96 1.96 1.88 4,200 1.89 60.81
03-10-23 2.02 2.09 1.91 4,200 1.96 63.06
03-10-22 2.12 2.12 2.01 7,500 2.02 64.99
03-10-21 2.14 2.15 2.10 11,100 2.13 68.53
03-10-20 2.12 2.15 2.08 10,500 2.15 69.17
03-10-17 2.11 2.14 2.05 9,300 2.14 68.85
03-10-16 2.20 2.20 2.05 1,800 2.10 67.56
03-10-15 2.13 2.24 2.09 4,200 2.21 71.10
03-10-14 2.04 2.17 2.04 5,100 2.12 68.21
Date Open High Low Vol Cls adjCls
03-10-13 2.07 2.11 2.03 3,600 2.05 65.96
03-10-10 2.02 2.10 1.99 4,200 2.08 66.92
03-10-09 1.99 2.07 1.97 7,800 1.99 64.02
03-10-08 1.93 2.01 1.93 10,200 1.95 62.74
03-10-07 1.88 2.01 1.84 9,900 1.93 62.09
03-10-06 1.90 1.90 1.75 300 1.84 59.20
03-10-03 1.75 1.95 1.75 5,100 1.87 60.16
03-10-02 1.75 1.78 1.65 1,800 1.75 56.30
03-10-01 1.70 1.74 1.57 2,400 1.69 54.37
Date Open High Low Vol Cls adjCls
03-09-30 1.78 1.78 1.45 5,700 1.66 53.41
03-09-29 1.59 1.78 1.50 3,000 1.78 57.27
03-09-26 1.73 1.73 1.55 9,000 1.60 51.48
03-09-25 1.85 1.85 1.65 4,200 1.69 54.37
03-09-24 1.80 1.82 1.80 900 1.81 58.23
03-09-23 1.89 1.92 1.75 1,200 1.80 57.91
03-09-22 1.86 1.90 1.73 15,900 1.90 61.13
03-09-19 1.96 1.97 1.90 4,200 1.95 62.74
03-09-18 2.00 2.00 1.95 1,200 1.96 63.06
Date Open High Low Vol Cls adjCls
03-09-17 2.00 2.00 1.94 5,100 2.00 64.35
03-09-16 1.89 2.02 1.89 5,400 1.99 64.02
03-09-15 1.94 1.97 1.90 2,400 1.92 61.77
03-09-12 1.98 2.00 1.95 1,800 1.97 63.38
03-09-11 2.00 2.00 1.95 5,700 1.95 62.74
03-09-10 1.97 2.03 1.88 2,100 1.90 61.13
03-09-09 1.95 2.05 1.92 9,000 2.04 65.63
03-09-08 1.87 1.99 1.87 6,600 1.91 61.45
03-09-05 1.95 1.96 1.87 2,400 1.87 60.16
Date Open High Low Vol Cls adjCls
03-09-04 2.03 2.03 1.95 300 1.95 62.74
03-09-03 1.96 2.07 1.95 6,000 2.00 64.35
03-09-02 2.06 2.10 2.00 9,600 2.05 65.96
03-08-29 1.87 2.08 1.87 8,100 2.06 66.28
03-08-28 1.90 1.96 1.85 5,400 1.95 62.74
03-08-27 1.84 1.92 1.84 6,600 1.91 61.45
03-08-26 1.85 1.85 1.80 5,700 1.85 59.52
03-08-25 1.86 1.95 1.84 11,700 1.90 61.13
03-08-22 1.80 1.93 1.79 12,300 1.85 59.52
Date Open High Low Vol Cls adjCls
03-08-21 1.80 1.82 1.71 3,900 1.75 56.30
03-08-20 1.80 1.82 1.75 5,700 1.82 58.56
03-08-19 1.60 1.80 1.56 16,800 1.73 55.66
03-08-18 2.04 2.04 1.54 22,500 1.54 49.55
03-08-15 2.09 2.10 2.04 11,700 2.04 65.63
03-08-14 2.27 2.33 2.05 35,100 2.08 66.92
03-08-13 2.15 2.15 2.00 5,100 2.15 69.17
03-08-12 2.05 2.15 1.90 3,600 2.15 69.17
03-08-11 2.00 2.05 1.90 1,200 2.05 65.96
Date Open High Low Vol Cls adjCls
03-08-08 1.85 2.00 1.83 1,200 1.95 62.74
03-08-07 2.11 2.15 1.80 8,400 1.90 61.13
03-08-06 2.18 2.20 2.10 2,700 2.10 67.56
03-08-05 2.20 2.22 2.10 5,700 2.18 70.14
03-08-04 2.13 2.30 2.13 4,200 2.22 71.42
03-08-01 2.08 2.25 2.06 11,400 2.18 70.14
03-07-31 1.85 2.07 1.83 28,500 2.07 66.60
03-07-30 1.97 1.99 1.83 15,300 1.84 59.20
03-07-29 2.16 2.18 1.96 37,500 1.97 63.38
Date Open High Low Vol Cls adjCls
03-07-28 2.35 2.41 2.00 43,200 2.16 69.49
03-07-25 1.92 2.40 1.82 45,600 2.33 74.96
03-07-24 1.57 2.16 1.57 53,700 2.08 66.92
03-07-23 1.45 1.55 1.28 9,600 1.51 48.58
03-07-22 1.35 1.54 1.20 37,200 1.46 46.97
03-07-21 1.06 1.42 1.06 17,700 1.31 42.15
03-07-18 0.85 0.97 0.80 3,300 0.97 31.21
03-07-17 0.90 0.92 0.80 1,500 0.86 27.67
03-07-16 0.93 0.95 0.87 2,400 0.95 30.56
Date Open High Low Vol Cls adjCls
03-07-15 0.90 0.93 0.85 1,800 0.93 29.92
03-07-14 0.90 0.95 0.86 4,500 0.86 27.67
03-07-11 0.70 0.96 0.69 10,500 0.90 28.96
03-07-10 0.63 0.68 0.60 1,800 0.68 21.88
03-07-09 0.60 0.64 0.56 2,100 0.63 20.27
03-07-08 0.63 0.65 0.57 4,800 0.60 19.30
03-07-07 0.59 0.63 0.57 1,500 0.57 18.34
03-07-03 0.59 0.60 0.59 600 0.60 19.30
03-07-02 0.60 0.63 0.59 1,200 0.60 19.30
Date Open High Low Vol Cls adjCls
03-07-01 0.66 0.66 0.60 1,200 0.63 20.27
03-06-30 0.60 0.72 0.58 4,800 0.66 21.23
03-06-27 0.60 0.60 0.56 2,100 0.60 19.30
03-06-26 0.60 0.60 0.55 1,200 0.60 19.30
03-06-25 0.60 0.60 0.55 0 0.60 19.30
03-06-24 0.58 0.60 0.55 300 0.60 19.30
03-06-23 0.58 0.60 0.58 900 0.60 19.30
03-06-20 0.64 0.67 0.56 5,100 0.62 19.95
03-06-19 0.66 0.69 0.64 900 0.66 21.23
Date Open High Low Vol Cls adjCls
03-06-18 0.66 0.69 0.66 900 0.69 22.20
03-06-17 0.65 0.70 0.65 600 0.66 21.23
03-06-16 0.65 0.70 0.65 300 0.70 22.52
03-06-13 0.68 0.71 0.68 2,400 0.68 21.88
03-06-12 0.70 0.74 0.70 1,500 0.73 23.49
03-06-11 0.74 0.74 0.68 5,700 0.72 23.16
03-06-10 0.70 0.74 0.70 2,700 0.74 23.81
03-06-09 0.68 0.74 0.68 900 0.72 23.16
03-06-06 0.80 0.80 0.65 5,400 0.73 23.49
Date Open High Low Vol Cls adjCls
03-06-05 0.75 0.78 0.71 5,100 0.77 24.77
03-06-04 0.89 0.89 0.65 12,600 0.75 24.13
03-06-03 0.99 1.05 0.83 8,100 0.90 28.96
03-06-02 1.00 1.01 0.98 4,800 0.99 31.85
03-05-30 1.18 1.18 0.90 8,100 1.00 32.17
03-05-29 0.85 1.25 0.80 16,500 1.11 35.71
03-05-28 0.68 0.89 0.67 15,000 0.80 25.74
03-05-27 0.56 0.66 0.56 9,600 0.65 20.91
03-05-23 0.55 0.58 0.52 3,300 0.57 18.34
Date Open High Low Vol Cls adjCls
03-05-22 0.51 0.57 0.51 3,300 0.57 18.34
03-05-21 0.63 0.63 0.48 6,000 0.51 16.41
03-05-20 0.58 0.64 0.56 8,100 0.63 20.27
03-05-19 0.59 0.59 0.52 4,500 0.59 18.98
03-05-16 0.83 0.84 0.51 8,700 0.55 17.70
03-05-15 0.41 0.71 0.38 20,700 0.65 20.91
03-05-14 0.32 0.34 0.28 900 0.34 10.94
03-05-13 0.32 0.32 0.30 9,000 0.30 9.65
03-05-12 0.31 0.36 0.31 3,300 0.33 10.62
Date Open High Low Vol Cls adjCls
03-05-09 0.30 0.34 0.30 8,700 0.33 10.62
03-05-08 0.33 0.37 0.28 3,300 0.29 9.33
03-05-07 0.32 0.37 0.30 15,600 0.37 11.90
03-05-06 0.24 0.30 0.19 8,100 0.29 9.33
03-05-05 0.23 0.23 0.23 0 0.23 7.40
03-05-02 0.21 0.23 0.21 900 0.23 7.40
03-05-01 0.18 0.20 0.18 300 0.20 6.43
03-04-30 0.19 0.19 0.17 2,700 0.19 6.11
03-04-29 0.16 0.17 0.16 600 0.17 5.47
Date Open High Low Vol Cls adjCls
03-04-28 0.19 0.19 0.16 300 0.16 5.15
03-04-25 0.19 0.19 0.19 0 0.19 6.11
03-04-24 0.18 0.19 0.18 600 0.19 6.11
03-04-23 0.19 0.19 0.19 0 0.19 6.11
03-04-22 0.15 0.19 0.15 600 0.19 6.11
03-04-21 0.17 0.17 0.15 1,200 0.15 4.83
03-04-17 0.14 0.17 0.14 600 0.17 5.47
03-04-16 0.16 0.17 0.16 1,800 0.16 5.15
03-04-15 0.16 0.16 0.16 300 0.16 5.15
Date Open High Low Vol Cls adjCls
03-04-14 0.16 0.17 0.14 6,600 0.16 5.15
03-04-11 0.16 0.18 0.16 1,200 0.18 5.79
03-04-10 0.18 0.18 0.18 0 0.18 5.79
03-04-09 0.20 0.20 0.18 0 0.18 5.79
03-04-08 0.21 0.21 0.21 0 0.21 6.76
03-04-07 0.21 0.21 0.21 0 0.21 6.76
03-04-04 0.20 0.21 0.20 300 0.21 6.76
03-04-03 0.18 0.19 0.18 600 0.19 6.11
03-04-02 0.19 0.19 0.19 300 0.19 6.11
Date Open High Low Vol Cls adjCls
03-04-01 0.17 0.19 0.17 600 0.18 5.79
03-03-31 0.18 0.20 0.18 600 0.20 6.43
03-03-28 0.16 0.20 0.16 900 0.18 5.79
03-03-27 0.18 0.20 0.17 600 0.20 6.43
03-03-26 0.19 0.20 0.19 1,500 0.20 6.43
03-03-25 0.20 0.20 0.20 0 0.20 6.43
03-03-24 0.20 0.20 0.20 0 0.20 6.43
03-03-21 0.20 0.20 0.20 300 0.20 6.43
03-03-20 0.21 0.21 0.18 1,200 0.18 5.79
Date Open High Low Vol Cls adjCls
03-03-19 0.20 0.20 0.20 0 0.20 6.43
03-03-18 0.20 0.20 0.20 300 0.20 6.43
03-03-17 0.19 0.20 0.19 1,200 0.20 6.43
03-03-14 0.19 0.19 0.19 300 0.19 6.11
03-03-13 0.19 0.19 0.19 0 0.19 6.11
03-03-12 0.21 0.21 0.21 900 0.21 6.76
03-03-11 0.20 0.20 0.20 600 0.20 6.43
03-03-10 0.20 0.22 0.20 3,000 0.20 6.43
03-03-07 0.19 0.19 0.19 0 0.19 6.11
Date Open High Low Vol Cls adjCls
03-03-06 0.18 0.19 0.18 300 0.19 6.11
03-03-05 0.20 0.20 0.19 600 0.19 6.11
03-03-04 0.19 0.19 0.19 0 0.19 6.11
03-03-03 0.17 0.19 0.17 300 0.19 6.11
03-02-28 0.19 0.19 0.19 0 0.19 6.11
03-02-27 0.18 0.20 0.18 1,200 0.19 6.11
03-02-26 0.19 0.19 0.17 600 0.19 6.11
03-02-25 0.15 0.15 0.15 600 0.15 4.83
03-02-24 0.15 0.17 0.14 3,000 0.14 4.50
Date Open High Low Vol Cls adjCls
03-02-21 0.17 0.17 0.15 600 0.15 4.83
03-02-20 0.17 0.19 0.16 4,800 0.17 5.47
03-02-19 0.19 0.20 0.17 1,800 0.19 6.11
03-02-18 0.17 0.18 0.16 6,900 0.17 5.47
03-02-14 0.15 0.17 0.15 300 0.16 5.15
03-02-13 0.18 0.18 0.15 15,000 0.16 5.15
03-02-12 0.18 0.18 0.17 300 0.17 5.47
03-02-11 0.18 0.18 0.17 900 0.17 5.47
03-02-10 0.17 0.18 0.17 0 0.18 5.79
Date Open High Low Vol Cls adjCls
03-02-07 0.22 0.22 0.22 0 0.22 7.08
03-02-06 0.22 0.22 0.22 0 0.22 7.08
03-02-05 0.22 0.22 0.22 300 0.22 7.08
03-02-04 0.17 0.17 0.17 0 0.17 5.47
03-02-03 0.22 0.22 0.17 300 0.17 5.47
03-01-31 0.20 0.22 0.17 2,100 0.22 7.08
03-01-30 0.15 0.17 0.15 0 0.17 5.47
03-01-29 0.17 0.17 0.17 0 0.17 5.47
03-01-28 0.20 0.20 0.17 0 0.17 5.47
Date Open High Low Vol Cls adjCls
03-01-27 0.20 0.20 0.19 0 0.19 6.11
03-01-24 0.20 0.20 0.20 300 0.20 6.43
03-01-23 0.19 0.19 0.16 900 0.16 5.15
03-01-22 0.24 0.24 0.20 0 0.20 6.43
03-01-21 0.17 0.24 0.17 300 0.23 7.40
03-01-17 0.13 0.16 0.13 2,700 0.16 5.15
03-01-16 0.14 0.14 0.14 0 0.14 4.50
03-01-15 0.10 0.17 0.10 1,200 0.14 4.50
03-01-14 0.10 0.10 0.10 600 0.10 3.22
Date Open High Low Vol Cls adjCls
03-01-13 0.08 0.08 0.08 0 0.08 2.57
03-01-10 0.08 0.08 0.08 0 0.08 2.57
03-01-09 0.08 0.08 0.08 0 0.08 2.57
03-01-08 0.08 0.08 0.08 0 0.08 2.57
03-01-07 0.08 0.08 0.08 0 0.08 2.57
03-01-06 0.09 0.09 0.09 0 0.09 2.90
03-01-03 0.10 0.10 0.08 600 0.09 2.90
03-01-02 0.10 0.10 0.09 0 0.10 3.22
02-12-31 0.10 0.10 0.08 300 0.08 2.57
Date Open High Low Vol Cls adjCls
02-12-30 0.10 0.10 0.10 0 0.10 3.22
02-12-27 0.10 0.10 0.10 300 0.10 3.22
02-12-26 0.10 0.10 0.10 0 0.10 3.22
02-12-24 0.10 0.10 0.10 0 0.10 3.22
02-12-23 0.10 0.10 0.10 0 0.10 3.22
02-12-20 0.10 0.10 0.10 0 0.10 3.22
02-12-19 0.10 0.10 0.10 0 0.10 3.22
02-12-18 0.10 0.10 0.10 0 0.10 3.22
02-12-17 0.10 0.10 0.10 0 0.10 3.22
Date Open High Low Vol Cls adjCls
02-12-16 0.10 0.10 0.08 900 0.10 3.22
02-12-13 0.10 0.10 0.10 0 0.10 3.22
02-12-12 0.10 0.10 0.10 600 0.10 3.22
02-12-11 0.10 0.12 0.10 0 0.12 3.86
02-12-10 0.12 0.12 0.11 600 0.11 3.54
02-12-09 0.10 0.13 0.10 1,800 0.10 3.22
02-12-06 0.07 0.07 0.07 0 0.07 2.25
02-12-05 0.09 0.09 0.07 0 0.07 2.25
02-12-04 0.09 0.09 0.09 0 0.09 2.90
Date Open High Low Vol Cls adjCls
02-12-03 0.08 0.08 0.08 0 0.08 2.57
02-12-02 0.08 0.08 0.08 0 0.08 2.57
02-11-29 0.08 0.08 0.08 0 0.08 2.57
02-11-27 0.07 0.08 0.07 600 0.08 2.57
02-11-26 0.09 0.09 0.09 300 0.09 2.90
02-11-25 0.07 0.09 0.07 300 0.09 2.90
02-11-22 0.09 0.09 0.09 0 0.09 2.90
02-11-21 0.09 0.09 0.09 0 0.09 2.90
02-11-20 0.09 0.09 0.09 600 0.09 2.90
Date Open High Low Vol Cls adjCls
02-11-19 0.11 0.11 0.11 0 0.11 3.54
02-11-18 0.11 0.11 0.11 0 0.11 3.54
02-11-15 0.09 0.10 0.09 0 0.10 3.22
02-11-14 0.10 0.12 0.08 600 0.09 2.90
02-11-13 0.07 0.07 0.07 0 0.07 2.25
02-11-12 0.07 0.07 0.07 0 0.07 2.25
02-11-11 0.07 0.07 0.07 300 0.07 2.25
02-11-08 0.05 0.05 0.05 0 0.05 1.61
02-11-07 0.05 0.05 0.05 300 0.05 1.61
Date Open High Low Vol Cls adjCls
02-11-06 0.05 0.05 0.05 0 0.05 1.61
02-11-05 0.05 0.05 0.05 0 0.05 1.61
02-11-04 0.05 0.05 0.05 0 0.05 1.61
02-11-01 0.05 0.05 0.05 0 0.05 1.61
02-10-31 0.05 0.05 0.05 300 0.05 1.61
02-10-30 0.05 0.05 0.05 0 0.05 1.61
02-10-29 0.06 0.06 0.05 0 0.05 1.61
02-10-28 0.04 0.05 0.04 600 0.05 1.61
02-10-25 0.05 0.05 0.05 0 0.05 1.61
Date Open High Low Vol Cls adjCls
02-10-24 0.05 0.05 0.05 0 0.05 1.61
02-10-23 0.05 0.05 0.04 600 0.05 1.61
02-10-22 0.05 0.07 0.05 0 0.05 1.61
02-10-21 0.05 0.06 0.05 1,200 0.06 1.93
02-10-18 0.05 0.06 0.05 1,200 0.06 1.93
02-10-17 0.06 0.06 0.06 0 0.06 1.93
02-10-16 0.07 0.07 0.07 0 0.07 2.25
02-10-15 0.06 0.07 0.06 300 0.07 2.25
02-10-14 0.06 0.06 0.06 300 0.06 1.93
Date Open High Low Vol Cls adjCls
02-10-11 0.06 0.07 0.06 0 0.07 2.25
02-10-10 0.06 0.06 0.06 0 0.06 1.93
02-10-09 0.06 0.06 0.06 0 0.06 1.93
02-10-08 0.06 0.06 0.06 0 0.06 1.93
02-10-07 0.06 0.06 0.06 0 0.06 1.93
02-10-04 0.08 0.08 0.08 0 0.08 2.57
02-10-03 0.08 0.08 0.08 0 0.08 2.57
02-10-02 0.08 0.08 0.08 0 0.08 2.57
02-10-01 0.08 0.08 0.08 0 0.08 2.57
Date Open High Low Vol Cls adjCls
02-09-30 0.08 0.08 0.08 0 0.08 2.57
02-09-27 0.08 0.08 0.07 1,200 0.08 2.57
02-09-26 0.08 0.08 0.08 0 0.08 2.57
02-09-25 0.08 0.08 0.08 0 0.08 2.57
02-09-24 0.08 0.08 0.08 0 0.08 2.57
02-09-23 0.09 0.09 0.08 600 0.08 2.57
02-09-20 0.07 0.08 0.07 600 0.08 2.57
02-09-19 0.07 0.07 0.07 0 0.07 2.25
02-09-18 0.07 0.07 0.07 0 0.07 2.25
Date Open High Low Vol Cls adjCls
02-09-17 0.07 0.07 0.07 0 0.07 2.25
02-09-16 0.07 0.07 0.07 0 0.07 2.25
02-09-13 0.07 0.07 0.07 0 0.07 2.25
02-09-12 0.08 0.08 0.08 0 0.08 2.57
02-09-11 0.08 0.08 0.08 0 0.08 2.57
02-09-10 0.08 0.08 0.08 0 0.08 2.57
02-09-09 0.08 0.08 0.08 0 0.08 2.57
02-09-06 0.08 0.08 0.08 0 0.08 2.57
02-09-05 0.08 0.08 0.08 0 0.08 2.57
Date Open High Low Vol Cls adjCls
02-09-04 0.08 0.08 0.08 600 0.08 2.57
02-09-03 0.08 0.08 0.08 0 0.08 2.57
02-08-30 0.08 0.08 0.08 0 0.08 2.57
02-08-29 0.08 0.08 0.08 0 0.08 2.57
02-08-28 0.08 0.08 0.08 0 0.08 2.57
02-08-27 0.08 0.08 0.08 0 0.08 2.57
02-08-26 0.08 0.08 0.08 0 0.08 2.57
02-08-23 0.08 0.08 0.08 0 0.08 2.57
02-08-22 0.08 0.08 0.08 0 0.08 2.57
Date Open High Low Vol Cls adjCls
02-08-21 0.09 0.09 0.09 0 0.09 2.90
02-08-20 0.09 0.09 0.09 0 0.09 2.90
02-08-19 0.09 0.09 0.09 300 0.09 2.90
02-08-16 0.07 0.07 0.05 1,500 0.07 2.25
02-08-15 0.06 0.06 0.06 0 0.06 1.93
02-08-14 0.07 0.07 0.07 0 0.07 2.25
02-08-13 0.05 0.05 0.05 0 0.05 1.61
02-08-12 0.05 0.05 0.05 0 0.05 1.61
02-08-09 0.07 0.07 0.05 1,800 0.05 1.61
Date Open High Low Vol Cls adjCls
02-08-08 0.07 0.07 0.07 0 0.07 2.25
02-08-07 0.07 0.07 0.07 0 0.07 2.25
02-08-06 0.08 0.08 0.08 0 0.08 2.57
02-08-05 0.08 0.08 0.08 0 0.08 2.57
02-08-02 0.08 0.08 0.08 0 0.08 2.57
02-08-01 0.08 0.08 0.07 300 0.07 2.25
02-07-31 0.08 0.08 0.08 0 0.08 2.57
02-07-30 0.09 0.09 0.06 900 0.08 2.57
02-07-29 0.08 0.08 0.07 600 0.07 2.25
Date Open High Low Vol Cls adjCls
02-07-26 0.09 0.09 0.09 0 0.09 2.90
02-07-25 0.10 0.10 0.09 300 0.09 2.90
02-07-24 0.07 0.07 0.07 0 0.07 2.25
02-07-23 0.07 0.07 0.07 900 0.07 2.25
02-07-22 0.09 0.09 0.09 0 0.09 2.90
02-07-19 0.09 0.09 0.09 0 0.09 2.90
02-07-18 0.09 0.09 0.09 0 0.09 2.90
02-07-17 0.09 0.09 0.09 0 0.09 2.90
02-07-16 0.09 0.09 0.09 0 0.09 2.90
Date Open High Low Vol Cls adjCls
02-07-15 0.09 0.09 0.09 0 0.09 2.90
02-07-12 0.09 0.09 0.09 0 0.09 2.90
02-07-11 0.09 0.09 0.09 0 0.09 2.90
02-07-10 0.09 0.09 0.09 0 0.09 2.90
02-07-09 0.09 0.09 0.09 0 0.09 2.90
02-07-08 0.09 0.09 0.09 0 0.09 2.90
02-07-05 0.11 0.11 0.11 0 0.11 3.54
02-07-03 0.11 0.11 0.11 0 0.11 3.54
02-07-02 0.11 0.11 0.11 0 0.11 3.54
Date Open High Low Vol Cls adjCls
02-07-01 0.10 0.11 0.10 900 0.11 3.54
02-06-28 0.10 0.10 0.10 600 0.10 3.22
02-06-27 0.09 0.10 0.08 600 0.10 3.22
02-06-26 0.09 0.09 0.09 0 0.09 2.90
02-06-25 0.09 0.09 0.09 0 0.09 2.90
02-06-24 0.09 0.09 0.09 0 0.09 2.90
02-06-21 0.06 0.06 0.06 0 0.06 1.93
02-06-20 0.06 0.06 0.06 0 0.06 1.93
02-06-19 0.06 0.06 0.06 0 0.06 1.93
Date Open High Low Vol Cls adjCls
02-06-18 0.06 0.06 0.06 0 0.06 1.93
02-06-17 0.06 0.06 0.06 0 0.06 1.93
02-06-14 0.06 0.06 0.06 0 0.06 1.93
02-06-13 0.09 0.09 0.09 0 0.09 2.90
02-06-12 0.09 0.09 0.09 0 0.09 2.90
02-06-11 0.09 0.09 0.09 0 0.09 2.90
02-06-10 0.09 0.09 0.09 0 0.09 2.90
02-06-07 0.09 0.09 0.09 0 0.09 2.90
02-06-06 0.09 0.09 0.09 0 0.09 2.90
Date Open High Low Vol Cls adjCls
02-06-05 0.09 0.09 0.09 0 0.09 2.90
02-06-04 0.09 0.09 0.09 0 0.09 2.90
02-06-03 0.09 0.09 0.09 0 0.09 2.90
02-05-31 0.07 0.07 0.07 0 0.07 2.25
02-05-30 0.09 0.09 0.07 1,200 0.07 2.25
02-05-29 0.08 0.08 0.08 0 0.08 2.57
02-05-28 0.08 0.08 0.08 300 0.08 2.57
02-05-24 0.10 0.10 0.10 600 0.10 3.22
02-05-23 0.09 0.09 0.09 900 0.09 2.90
Date Open High Low Vol Cls adjCls
02-05-22 0.10 0.10 0.05 1,800 0.05 1.61
02-05-21 0.11 0.12 0.11 600 0.12 3.86
02-05-20 0.12 0.12 0.12 0 0.12 3.86
02-05-17 0.12 0.12 0.12 0 0.12 3.86
02-05-16 0.14 0.15 0.14 900 0.14 4.50
02-05-15 0.13 0.13 0.13 0 0.13 4.18
02-05-14 0.14 0.15 0.13 900 0.13 4.18
02-05-13 0.15 0.15 0.15 0 0.15 4.83
02-05-10 0.15 0.15 0.15 0 0.15 4.83
Date Open High Low Vol Cls adjCls
02-05-09 0.15 0.15 0.15 0 0.15 4.83
02-05-08 0.14 0.14 0.14 0 0.14 4.50
02-05-07 0.17 0.17 0.15 900 0.15 4.83
02-05-06 0.16 0.16 0.16 0 0.16 5.15
02-05-03 0.17 0.17 0.16 600 0.17 5.47
02-05-02 0.19 0.19 0.19 0 0.19 6.11
02-05-01 0.17 0.17 0.17 0 0.17 5.47
02-04-30 0.18 0.18 0.18 0 0.18 5.79
02-04-29 0.18 0.18 0.18 0 0.18 5.79
Date Open High Low Vol Cls adjCls
02-04-26 0.19 0.19 0.17 900 0.18 5.79
02-04-25 0.18 0.20 0.17 0 0.19 6.11
02-04-24 0.18 0.18 0.18 0 0.18 5.79
02-04-23 0.17 0.18 0.17 0 0.18 5.79
02-04-22 0.20 0.20 0.20 0 0.20 6.43
02-04-19 0.20 0.20 0.20 0 0.20 6.43
02-04-18 0.20 0.20 0.20 0 0.20 6.43
02-04-17 0.20 0.20 0.20 300 0.20 6.43
02-04-16 0.22 0.22 0.20 1,500 0.20 6.43
Date Open High Low Vol Cls adjCls
02-04-15 0.18 0.19 0.18 600 0.18 5.79
02-04-12 0.18 0.20 0.18 600 0.19 6.11
02-04-11 0.19 0.19 0.19 0 0.19 6.11
02-04-10 0.19 0.19 0.19 0 0.19 6.11
02-04-09 0.19 0.19 0.19 300 0.19 6.11
02-04-08 0.19 0.20 0.19 600 0.20 6.43
02-04-05 0.19 0.19 0.19 0 0.19 6.11
02-04-04 0.19 0.19 0.19 0 0.19 6.11
02-04-03 0.19 0.19 0.19 0 0.19 6.11
Date Open High Low Vol Cls adjCls
02-04-02 0.19 0.19 0.19 0 0.19 6.11
02-04-01 0.20 0.20 0.20 0 0.20 6.43
02-03-28 0.22 0.22 0.20 600 0.20 6.43
02-03-27 0.17 0.17 0.17 0 0.17 5.47
02-03-26 0.15 0.17 0.15 300 0.17 5.47
02-03-25 0.20 0.20 0.17 0 0.17 5.47
02-03-22 0.22 0.22 0.20 300 0.20 6.43
02-03-21 0.17 0.22 0.17 300 0.22 7.08
02-03-20 0.19 0.19 0.18 300 0.18 5.79
Date Open High Low Vol Cls adjCls
02-03-19 0.16 0.16 0.16 300 0.16 5.15
02-03-18 0.16 0.16 0.16 0 0.16 5.15
02-03-15 0.19 0.19 0.19 0 0.19 6.11
02-03-14 0.16 0.19 0.16 0 0.19 6.11
02-03-13 0.16 0.16 0.16 0 0.16 5.15
02-03-12 0.21 0.22 0.18 900 0.18 5.79
02-03-11 0.19 0.24 0.19 600 0.19 6.11
02-03-08 0.19 0.24 0.19 0 0.24 7.72
02-03-07 0.19 0.19 0.19 0 0.19 6.11
Date Open High Low Vol Cls adjCls
02-03-06 0.19 0.19 0.19 0 0.19 6.11
02-03-05 0.19 0.19 0.19 0 0.19 6.11
02-03-04 0.25 0.25 0.19 0 0.20 6.43
02-03-01 0.25 0.25 0.25 0 0.25 8.04
02-02-28 0.25 0.25 0.22 0 0.22 7.08
02-02-27 0.23 0.23 0.23 0 0.23 7.40
02-02-26 0.23 0.23 0.23 0 0.23 7.40
02-02-25 0.23 0.23 0.23 0 0.23 7.40
02-02-22 0.25 0.28 0.22 1,500 0.23 7.40
Date Open High Low Vol Cls adjCls
02-02-21 0.25 0.25 0.22 900 0.22 7.08
02-02-20 0.25 0.25 0.25 0 0.25 8.04
02-02-19 0.25 0.25 0.25 0 0.25 8.04
02-02-15 0.25 0.25 0.25 0 0.25 8.04
02-02-14 0.25 0.25 0.22 0 0.25 8.04
02-02-13 0.21 0.21 0.21 0 0.21 6.76
02-02-12 0.25 0.25 0.25 0 0.25 8.04
02-02-11 0.25 0.25 0.25 0 0.25 8.04
02-02-08 0.25 0.25 0.25 0 0.25 8.04
Date Open High Low Vol Cls adjCls
02-02-07 0.25 0.25 0.24 900 0.25 8.04
02-02-06 0.25 0.25 0.25 0 0.25 8.04
02-02-05 0.25 0.25 0.25 0 0.25 8.04
02-02-04 0.35 0.35 0.35 0 0.35 11.26
02-02-01 0.25 0.35 0.25 1,200 0.35 11.26
02-01-31 0.27 0.33 0.25 1,500 0.25 8.04
02-01-30 0.37 0.37 0.26 0 0.26 8.37
02-01-29 0.30 0.37 0.30 900 0.37 11.90