Landec Corp. (LNDC)

14.40
+0.45 (+3.23%)
Exchange
NMS
52 Week Range
9.48 - 14.70
Avg. Vol
70,720
Market Cap
392.27M
Short ratio
19.94
PEG Ratio
2.46
Earnings Share
-0.42

Landec Corp. (LNDC) Historicals

Date Open High Low Vol Cls adjCls
16-12-05 14.10 14.40 14.00 36,000 14.40 14.40
16-12-02 14.05 14.05 13.80 56,000 13.95 13.95
16-12-01 14.35 14.40 13.85 69,400 14.00 14.00
16-11-30 14.50 14.50 14.30 45,300 14.30 14.30
16-11-29 14.35 14.45 14.30 35,700 14.40 14.40
16-11-28 14.35 14.50 14.25 62,600 14.30 14.30
16-11-25 14.20 14.50 14.20 9,800 14.50 14.50
16-11-23 14.35 14.45 12.96 36,400 14.30 14.30
16-11-22 14.40 14.40 14.20 56,100 14.40 14.40
Date Open High Low Vol Cls adjCls
16-11-21 14.40 14.40 14.05 32,900 14.40 14.40
16-11-18 14.30 14.40 14.00 71,900 14.40 14.40
16-11-17 14.10 14.70 14.10 83,200 14.20 14.20
16-11-16 13.95 14.05 13.92 55,300 14.05 14.05
16-11-15 14.05 14.20 13.85 46,200 13.90 13.90
16-11-14 14.60 14.70 13.90 131,700 14.00 14.00
16-11-11 13.85 14.70 13.75 160,400 14.40 14.40
16-11-10 13.90 14.10 13.27 103,400 13.85 13.85
16-11-09 13.15 13.80 12.96 57,500 13.75 13.75
Date Open High Low Vol Cls adjCls
16-11-08 13.15 13.25 12.90 20,900 13.20 13.20
16-11-07 13.05 13.25 12.77 48,200 13.15 13.15
16-11-04 12.70 13.05 12.65 108,500 12.80 12.80
16-11-03 12.80 13.00 12.75 29,500 12.80 12.80
16-11-02 12.85 13.05 12.06 57,400 12.85 12.85
16-11-01 13.35 13.35 12.90 55,600 12.90 12.90
16-10-31 13.25 13.30 13.15 51,800 13.25 13.25
16-10-28 13.35 13.50 13.30 33,000 13.30 13.30
16-10-27 13.35 13.35 13.25 35,400 13.30 13.30
Date Open High Low Vol Cls adjCls
16-10-26 13.70 13.70 13.31 65,100 13.35 13.35
16-10-25 13.95 13.95 13.65 30,200 13.70 13.70
16-10-24 13.95 14.05 13.90 64,300 13.95 13.95
16-10-21 13.65 14.00 13.65 49,100 13.95 13.95
16-10-20 13.60 13.90 13.16 126,300 13.80 13.80
16-10-19 13.45 13.65 13.35 57,300 13.65 13.65
16-10-18 13.65 13.65 13.45 58,300 13.50 13.50
16-10-17 13.75 13.75 13.55 37,800 13.65 13.65
16-10-14 13.28 13.72 13.28 123,500 13.70 13.70
Date Open High Low Vol Cls adjCls
16-10-13 13.37 13.37 13.16 47,300 13.27 13.27
16-10-12 13.41 13.47 13.28 28,900 13.40 13.40
16-10-11 13.43 13.43 13.22 40,500 13.38 13.38
16-10-10 13.40 13.48 13.38 75,100 13.48 13.48
16-10-07 13.41 13.47 13.28 52,600 13.43 13.43
16-10-06 13.45 13.48 13.34 66,600 13.43 13.43
16-10-05 13.31 13.52 13.30 123,800 13.46 13.46
16-10-04 13.41 13.45 13.23 52,100 13.26 13.26
16-10-03 13.38 13.45 13.13 72,600 13.34 13.34
Date Open High Low Vol Cls adjCls
16-09-30 13.45 13.49 13.28 117,900 13.41 13.41
16-09-29 13.37 13.56 13.19 96,800 13.43 13.43
16-09-28 12.97 13.50 12.50 353,500 13.45 13.45
16-09-27 12.71 13.03 12.66 241,000 12.97 12.97
16-09-26 12.91 13.05 12.72 43,100 12.74 12.74
16-09-23 12.94 13.00 12.87 137,200 12.95 12.95
16-09-22 12.89 13.00 12.83 122,900 12.99 12.99
16-09-21 12.61 12.80 12.61 31,300 12.78 12.78
16-09-20 12.61 12.77 12.51 44,400 12.52 12.52
Date Open High Low Vol Cls adjCls
16-09-19 12.69 12.91 12.60 33,500 12.66 12.66
16-09-16 12.51 12.81 12.44 107,400 12.71 12.71
16-09-15 12.45 12.79 12.38 39,000 12.46 12.46
16-09-14 12.73 12.85 12.43 22,600 12.46 12.46
16-09-13 12.57 12.60 12.36 37,800 12.51 12.51
16-09-12 12.47 12.91 12.43 43,800 12.78 12.78
16-09-09 12.84 12.89 12.46 45,700 12.48 12.48
16-09-08 12.98 13.00 12.87 53,000 12.93 12.93
16-09-07 12.93 13.03 12.90 51,000 12.97 12.97
Date Open High Low Vol Cls adjCls
16-09-06 13.02 13.03 12.87 23,100 12.94 12.94
16-09-02 12.87 13.00 12.81 49,800 12.97 12.97
16-09-01 12.91 12.96 12.54 45,200 12.82 12.82
16-08-31 12.95 13.02 12.74 65,900 12.96 12.96
16-08-30 12.93 13.16 12.93 134,200 12.99 12.99
16-08-29 12.80 12.96 12.71 51,200 12.93 12.93
16-08-26 12.60 12.80 12.43 67,500 12.65 12.65
16-08-25 12.23 12.64 11.96 38,400 12.62 12.62
16-08-24 12.21 12.29 11.89 74,800 12.20 12.20
Date Open High Low Vol Cls adjCls
16-08-23 12.20 12.25 12.17 65,500 12.19 12.19
16-08-22 12.25 12.30 12.04 37,100 12.20 12.20
16-08-19 12.30 12.48 12.15 171,000 12.22 12.22
16-08-18 12.22 12.43 12.01 58,100 12.25 12.25
16-08-17 12.46 12.46 12.19 39,800 12.21 12.21
16-08-16 12.52 12.56 12.32 65,800 12.48 12.48
16-08-15 12.55 12.63 12.33 81,200 12.55 12.55
16-08-12 12.43 12.56 12.34 75,200 12.55 12.55
16-08-11 12.38 12.57 12.29 99,100 12.42 12.42
Date Open High Low Vol Cls adjCls
16-08-10 12.22 12.33 12.10 28,900 12.31 12.31
16-08-09 12.17 12.26 12.07 72,200 12.19 12.19
16-08-08 12.01 12.24 11.99 45,700 12.19 12.19
16-08-05 11.96 12.13 11.76 98,800 12.04 12.04
16-08-04 11.75 12.04 11.68 54,200 11.97 11.97
16-08-03 11.66 11.75 11.59 27,900 11.72 11.72
16-08-02 11.62 11.85 10.86 63,600 11.66 11.66
16-08-01 11.65 11.70 11.35 130,700 11.69 11.69
16-07-29 11.40 11.66 11.30 56,600 11.50 11.50
Date Open High Low Vol Cls adjCls
16-07-28 11.60 11.60 11.05 226,600 11.47 11.47
16-07-27 11.44 11.74 11.30 103,400 11.62 11.62
16-07-26 11.39 11.47 11.19 57,400 11.26 11.26
16-07-25 11.36 11.62 11.25 83,500 11.38 11.38
16-07-22 11.31 11.45 11.22 46,900 11.41 11.41
16-07-21 11.16 11.42 11.16 53,000 11.35 11.35
16-07-20 11.07 11.27 10.81 45,200 11.25 11.25
16-07-19 11.33 11.33 11.05 23,400 11.06 11.06
16-07-18 11.42 11.77 11.21 59,800 11.32 11.32
Date Open High Low Vol Cls adjCls
16-07-15 10.71 11.49 10.59 141,500 11.39 11.39
16-07-14 10.97 10.97 10.55 86,000 10.63 10.63
16-07-13 11.21 11.27 10.86 82,300 10.86 10.86
16-07-12 11.00 11.24 10.95 91,600 11.20 11.20
16-07-11 11.05 11.20 10.82 55,800 10.96 10.96
16-07-08 10.67 11.10 10.67 75,900 11.00 11.00
16-07-07 10.57 10.75 10.51 47,100 10.67 10.67
16-07-06 10.46 10.54 10.39 29,200 10.52 10.52
16-07-05 10.75 10.85 10.41 44,400 10.46 10.46
Date Open High Low Vol Cls adjCls
16-07-01 10.76 10.91 10.66 39,500 10.74 10.74
16-06-30 10.48 10.77 10.46 57,900 10.76 10.76
16-06-29 10.47 10.56 10.39 41,800 10.44 10.44
16-06-28 10.34 10.85 10.28 83,200 10.41 10.41
16-06-27 10.71 10.85 10.22 83,200 10.29 10.29
16-06-24 10.63 10.84 9.85 182,700 10.82 10.82
16-06-23 10.81 11.01 10.76 74,900 10.89 10.89
16-06-22 11.04 11.10 10.73 40,500 10.80 10.80
16-06-21 11.13 11.31 10.86 54,100 11.06 11.06
Date Open High Low Vol Cls adjCls
16-06-20 11.11 11.29 11.02 123,600 11.15 11.15
16-06-17 11.10 11.12 10.89 120,600 10.98 10.98
16-06-16 11.08 11.54 11.02 64,800 11.09 11.09
16-06-15 11.21 11.24 11.07 94,000 11.09 11.09
16-06-14 11.10 11.21 11.04 36,900 11.18 11.18
16-06-13 11.30 11.32 11.08 56,900 11.12 11.12
16-06-10 11.34 11.52 11.26 42,500 11.31 11.31
16-06-09 11.36 11.48 11.23 65,400 11.44 11.44
16-06-08 11.60 11.66 11.34 75,700 11.40 11.40
Date Open High Low Vol Cls adjCls
16-06-07 11.24 11.74 11.11 149,900 11.54 11.54
16-06-06 11.17 11.34 11.10 116,200 11.16 11.16
16-06-03 11.23 11.32 11.03 87,200 11.19 11.19
16-06-02 11.35 11.35 11.08 49,700 11.24 11.24
16-06-01 11.55 11.55 11.38 100,800 11.40 11.40
16-05-31 11.48 11.66 11.47 109,900 11.58 11.58
16-05-27 11.46 11.66 11.45 106,600 11.46 11.46
16-05-26 11.30 11.59 11.14 152,500 11.49 11.49
16-05-25 11.53 11.53 11.19 254,600 11.36 11.36
Date Open High Low Vol Cls adjCls
16-05-24 11.70 11.75 11.43 126,200 11.55 11.55
16-05-23 11.51 11.81 11.28 113,500 11.61 11.61
16-05-20 11.39 11.58 11.06 55,100 11.53 11.53
16-05-19 11.36 11.45 11.16 97,100 11.32 11.32
16-05-18 11.39 11.62 11.08 141,400 11.40 11.40
16-05-17 11.39 11.53 11.00 161,800 11.47 11.47
16-05-16 11.23 11.51 11.20 77,300 11.39 11.39
16-05-13 11.17 11.41 11.15 49,200 11.26 11.26
16-05-12 11.61 11.71 11.13 101,000 11.25 11.25
Date Open High Low Vol Cls adjCls
16-05-11 11.59 11.63 11.41 91,800 11.51 11.51
16-05-10 11.07 11.65 10.76 74,800 11.61 11.61
16-05-09 11.26 11.26 10.91 51,800 11.05 11.05
16-05-06 10.96 11.20 10.96 57,700 11.19 11.19
16-05-05 11.06 11.48 10.77 75,500 10.96 10.96
16-05-04 10.94 11.17 10.86 149,500 10.99 10.99
16-05-03 10.94 11.21 10.92 146,400 11.00 11.00
16-05-02 11.22 11.26 10.91 147,300 11.05 11.05
16-04-29 11.28 11.34 11.09 50,200 11.25 11.25
Date Open High Low Vol Cls adjCls
16-04-28 11.31 11.46 11.23 80,100 11.28 11.28
16-04-27 11.28 11.34 11.12 58,200 11.32 11.32
16-04-26 11.24 11.43 11.20 59,400 11.25 11.25
16-04-25 11.18 11.30 11.18 85,500 11.27 11.27
16-04-22 11.05 11.25 11.03 82,100 11.21 11.21
16-04-21 11.23 11.28 11.06 118,000 11.12 11.12
16-04-20 10.96 11.28 10.96 68,700 11.25 11.25
16-04-19 10.82 11.24 10.69 129,900 11.01 11.01
16-04-18 10.43 10.79 10.43 80,400 10.76 10.76
Date Open High Low Vol Cls adjCls
16-04-15 10.50 10.55 10.44 33,900 10.50 10.50
16-04-14 10.63 10.70 10.46 72,200 10.51 10.51
16-04-13 10.29 10.78 10.15 157,500 10.67 10.67
16-04-12 10.06 10.38 10.03 57,000 10.21 10.21
16-04-11 10.17 10.26 10.05 126,400 10.10 10.10
16-04-08 10.10 10.47 10.03 101,500 10.11 10.11
16-04-07 10.07 10.39 10.03 56,800 10.11 10.11
16-04-06 10.47 10.47 10.04 53,400 10.17 10.17
16-04-05 10.37 10.51 10.18 62,400 10.24 10.24
Date Open High Low Vol Cls adjCls
16-04-04 10.50 10.53 10.01 132,800 10.42 10.42
16-04-01 10.39 10.55 10.36 79,200 10.49 10.49
16-03-31 10.60 10.86 10.50 127,500 10.50 10.50
16-03-30 10.00 10.71 9.68 323,900 10.67 10.67
16-03-29 10.70 10.83 10.39 144,900 10.72 10.72
16-03-28 10.57 10.77 10.41 47,800 10.62 10.62
16-03-24 10.41 10.58 10.24 44,300 10.56 10.56
16-03-23 10.62 10.77 10.31 82,200 10.40 10.40
16-03-22 10.83 10.90 10.58 109,600 10.61 10.61
Date Open High Low Vol Cls adjCls
16-03-21 10.40 11.15 10.40 326,100 10.92 10.92
16-03-18 10.42 10.52 10.13 121,400 10.41 10.41
16-03-17 9.93 10.36 9.65 81,900 10.35 10.35
16-03-16 9.92 10.06 9.78 64,600 9.88 9.88
16-03-15 10.17 10.49 9.89 91,900 9.92 9.92
16-03-14 10.35 10.55 10.17 47,300 10.19 10.19
16-03-11 10.78 10.89 10.32 62,700 10.42 10.42
16-03-10 10.57 10.87 10.48 111,100 10.76 10.76
16-03-09 10.36 10.61 10.34 46,800 10.57 10.57
Date Open High Low Vol Cls adjCls
16-03-08 10.49 10.68 10.32 85,300 10.35 10.35
16-03-07 10.25 10.67 10.25 64,100 10.51 10.51
16-03-04 10.05 10.82 9.95 119,200 10.25 10.25
16-03-03 9.55 10.11 9.55 216,200 10.07 10.07
16-03-02 9.71 9.78 9.63 127,700 9.65 9.65
16-03-01 10.19 10.19 9.48 109,800 9.70 9.70
16-02-29 10.66 10.75 10.06 105,400 10.09 10.09
16-02-26 11.10 11.15 10.48 186,700 10.59 10.59
16-02-25 11.38 12.01 11.26 59,000 11.30 11.30
Date Open High Low Vol Cls adjCls
16-02-24 11.43 11.52 11.22 113,100 11.40 11.40
16-02-23 11.39 11.63 11.30 71,800 11.50 11.50
16-02-22 11.47 11.69 11.27 111,500 11.39 11.39
16-02-19 11.40 11.47 11.25 127,300 11.45 11.45
16-02-18 11.54 11.58 11.31 152,500 11.42 11.42
16-02-17 11.73 11.94 11.46 71,200 11.52 11.52
16-02-16 11.55 11.73 11.42 41,300 11.68 11.68
16-02-12 11.51 11.51 11.12 44,700 11.41 11.41
16-02-11 11.40 11.54 11.28 36,300 11.36 11.36
Date Open High Low Vol Cls adjCls
16-02-10 11.82 12.05 11.55 93,200 11.56 11.56
16-02-09 11.74 11.84 11.63 47,300 11.78 11.78
16-02-08 11.64 11.91 11.61 65,500 11.84 11.84
16-02-05 11.70 11.97 11.42 148,400 11.76 11.76
16-02-04 11.82 12.05 11.51 54,600 11.77 11.77
16-02-03 11.78 12.27 11.56 98,400 11.86 11.86
16-02-02 11.72 11.97 10.78 76,700 11.72 11.72
16-02-01 11.97 12.32 11.74 83,000 11.87 11.87
16-01-29 11.58 12.07 11.58 149,600 12.03 12.03
Date Open High Low Vol Cls adjCls
16-01-28 11.48 11.83 11.37 71,100 11.55 11.55
16-01-27 11.28 11.72 11.23 86,300 11.40 11.40
16-01-26 11.21 11.40 11.09 70,900 11.33 11.33
16-01-25 11.21 11.50 10.92 126,600 11.14 11.14
16-01-22 10.70 11.18 10.65 171,400 10.71 10.71
16-01-21 10.77 11.33 10.60 66,600 10.62 10.62
16-01-20 10.51 10.90 10.38 99,700 10.78 10.78
16-01-19 10.93 10.97 10.50 124,400 10.63 10.63
16-01-15 10.69 11.01 10.65 170,000 10.87 10.87
Date Open High Low Vol Cls adjCls
16-01-14 10.96 11.33 10.70 90,400 11.02 11.02
16-01-13 11.05 11.51 10.82 118,300 10.85 10.85
16-01-12 11.27 11.59 10.88 162,700 11.03 11.03
16-01-11 11.26 11.29 11.12 195,900 11.21 11.21
16-01-08 11.38 11.45 11.19 123,800 11.22 11.22
16-01-07 11.57 11.57 11.31 216,900 11.39 11.39
16-01-06 12.53 12.53 11.37 206,900 11.64 11.64
16-01-05 11.71 11.81 11.53 176,800 11.61 11.61
16-01-04 11.59 12.00 11.19 196,600 11.65 11.65
Date Open High Low Vol Cls adjCls
15-12-31 12.16 12.19 11.82 70,000 11.83 11.83
15-12-30 12.45 12.45 12.15 108,700 12.17 12.17
15-12-29 12.24 12.44 12.16 116,000 12.43 12.43
15-12-28 12.08 12.34 11.90 108,900 12.20 12.20
15-12-24 12.27 12.37 12.14 27,500 12.17 12.17
15-12-23 12.06 12.38 11.97 73,400 12.31 12.31
15-12-22 12.01 12.07 11.84 77,300 12.04 12.04
15-12-21 12.05 12.10 11.90 65,100 11.95 11.95
15-12-18 12.02 12.11 11.88 164,600 12.03 12.03
Date Open High Low Vol Cls adjCls
15-12-17 12.45 12.52 12.03 98,500 12.11 12.11
15-12-16 12.03 12.45 11.90 85,400 12.43 12.43
15-12-15 12.02 12.05 11.92 115,800 12.00 12.00
15-12-14 11.83 12.06 11.82 164,200 11.95 11.95
15-12-11 11.85 12.17 11.83 165,500 11.90 11.90
15-12-10 12.02 12.88 11.83 234,200 12.12 12.12
15-12-09 12.10 12.14 11.92 257,000 12.05 12.05
15-12-08 12.61 12.61 11.46 630,500 12.17 12.17
15-12-07 12.95 13.10 12.86 52,400 13.01 13.01
Date Open High Low Vol Cls adjCls
15-12-04 12.77 13.08 12.77 78,600 13.01 13.01
15-12-03 13.06 13.06 12.72 104,000 12.83 12.83
15-12-02 12.95 13.06 12.81 110,700 12.98 12.98
15-12-01 12.87 13.00 12.69 89,000 12.91 12.91
15-11-30 12.61 12.87 12.61 180,700 12.81 12.81
15-11-27 12.51 12.74 12.50 58,400 12.59 12.59
15-11-25 12.37 12.66 12.37 153,300 12.56 12.56
15-11-24 12.32 12.48 12.23 76,800 12.39 12.39
15-11-23 12.33 12.36 12.15 184,700 12.33 12.33
Date Open High Low Vol Cls adjCls
15-11-20 12.38 12.45 12.26 51,800 12.39 12.39
15-11-19 12.50 12.50 12.24 122,700 12.29 12.29
15-11-18 12.46 12.66 12.25 65,900 12.63 12.63
15-11-17 12.16 12.34 12.03 36,000 12.28 12.28
15-11-16 11.96 12.20 11.89 25,800 12.18 12.18
15-11-13 11.88 12.19 11.87 50,100 11.93 11.93
15-11-12 12.29 12.41 11.96 54,500 11.98 11.98
15-11-11 12.37 12.37 12.18 39,900 12.32 12.32
15-11-10 12.32 12.84 12.22 24,300 12.32 12.32
Date Open High Low Vol Cls adjCls
15-11-09 12.53 12.53 12.30 24,600 12.30 12.30
15-11-06 12.41 12.72 12.30 67,400 12.53 12.53
15-11-05 12.40 12.52 12.30 31,300 12.50 12.50
15-11-04 12.35 12.51 12.30 37,300 12.36 12.36
15-11-03 12.37 12.41 12.24 36,400 12.29 12.29
15-11-02 12.29 12.55 12.20 43,100 12.42 12.42
15-10-30 12.30 12.35 12.23 60,200 12.30 12.30
15-10-29 12.34 12.49 12.24 34,500 12.32 12.32
15-10-28 11.82 12.43 11.82 72,100 12.30 12.30
Date Open High Low Vol Cls adjCls
15-10-27 12.09 12.18 11.69 30,700 11.71 11.71
15-10-26 12.62 12.63 12.01 54,100 12.05 12.05
15-10-23 12.52 12.66 12.37 24,000 12.57 12.57
15-10-22 12.26 12.58 12.16 37,100 12.43 12.43
15-10-21 12.34 12.46 12.15 21,400 12.15 12.15
15-10-20 12.40 12.47 12.21 33,700 12.34 12.34
15-10-19 12.56 12.67 12.37 47,400 12.40 12.40
15-10-16 12.83 12.83 12.50 50,900 12.67 12.67
15-10-15 12.58 12.83 12.37 48,100 12.78 12.78
Date Open High Low Vol Cls adjCls
15-10-14 12.53 12.70 12.46 44,900 12.54 12.54
15-10-13 12.41 12.76 12.40 58,800 12.52 12.52
15-10-12 12.17 12.49 12.11 96,500 12.43 12.43
15-10-09 12.07 12.28 11.85 32,600 12.13 12.13
15-10-08 11.44 12.15 11.43 226,700 12.02 12.02
15-10-07 11.54 11.79 11.36 73,800 11.45 11.45
15-10-06 11.92 12.01 11.53 73,800 11.54 11.54
15-10-05 11.90 12.33 11.73 107,000 11.89 11.89
15-10-02 11.56 11.79 11.40 140,700 11.76 11.76
Date Open High Low Vol Cls adjCls
15-10-01 11.73 11.74 11.48 113,400 11.67 11.67
15-09-30 12.00 12.00 11.03 303,700 11.67 11.67
15-09-29 12.16 12.22 12.03 33,100 12.08 12.08
15-09-28 12.36 12.42 12.07 45,000 12.16 12.16
15-09-25 12.59 12.59 12.28 54,300 12.35 12.35
15-09-24 12.49 12.64 12.40 86,700 12.43 12.43
15-09-23 12.90 13.10 12.50 54,000 12.64 12.64
15-09-22 13.00 13.01 12.80 47,400 12.81 12.81
15-09-21 13.18 13.25 13.06 62,400 13.08 13.08
Date Open High Low Vol Cls adjCls
15-09-18 12.88 13.29 12.85 131,900 13.05 13.05
15-09-17 13.27 13.27 13.08 156,700 13.12 13.12
15-09-16 13.15 13.40 13.15 150,700 13.18 13.18
15-09-15 13.19 13.27 13.10 43,300 13.16 13.16
15-09-14 13.20 13.25 13.13 29,400 13.22 13.22
15-09-11 13.05 13.25 13.05 38,600 13.20 13.20
15-09-10 13.10 13.29 13.04 23,100 13.16 13.16
15-09-09 13.44 13.44 13.15 133,100 13.18 13.18
15-09-08 13.26 13.45 12.84 60,100 13.29 13.29
Date Open High Low Vol Cls adjCls
15-09-04 12.97 13.16 12.85 47,400 13.09 13.09
15-09-03 13.21 13.31 13.11 47,000 13.16 13.16
15-09-02 12.95 13.28 12.86 50,800 13.19 13.19
15-09-01 13.03 13.20 12.73 41,900 12.79 12.79
15-08-31 13.16 13.36 13.06 151,400 13.30 13.30
15-08-28 12.86 13.30 12.80 53,900 13.24 13.24
15-08-27 13.12 13.34 12.79 61,900 12.93 12.93
15-08-26 12.52 13.16 12.24 116,300 13.09 13.09
15-08-25 12.77 12.77 12.17 42,700 12.22 12.22
Date Open High Low Vol Cls adjCls
15-08-24 12.25 12.71 11.50 89,600 12.41 12.41
15-08-21 12.70 13.23 12.66 79,100 12.78 12.78
15-08-20 13.16 13.16 12.06 60,800 12.94 12.94
15-08-19 13.26 13.46 12.91 136,800 13.28 13.28
15-08-18 13.27 13.43 12.92 56,000 13.32 13.32
15-08-17 12.96 13.32 12.90 51,800 13.28 13.28
15-08-14 13.00 13.10 12.89 33,700 13.04 13.04
15-08-13 13.12 13.27 13.00 34,800 13.04 13.04
15-08-12 13.09 13.30 12.92 39,200 13.06 13.06
Date Open High Low Vol Cls adjCls
15-08-11 13.06 13.33 12.92 35,900 13.20 13.20
15-08-10 13.10 13.25 12.97 88,900 13.10 13.10
15-08-07 13.18 13.40 13.03 30,400 13.09 13.09
15-08-06 13.43 13.44 13.09 70,300 13.27 13.27
15-08-05 13.43 13.52 13.27 60,500 13.35 13.35
15-08-04 13.25 13.35 13.17 49,300 13.33 13.33
15-08-03 13.27 13.44 13.02 64,900 13.20 13.20
15-07-31 13.00 13.50 12.97 114,500 13.35 13.35
15-07-30 12.88 13.10 12.85 108,800 13.01 13.01
Date Open High Low Vol Cls adjCls
15-07-29 13.16 13.16 12.78 334,700 12.96 12.96
15-07-28 13.07 13.39 12.86 90,700 13.37 13.37
15-07-27 13.15 13.26 13.04 35,200 13.13 13.13
15-07-24 13.22 13.39 13.07 69,800 13.19 13.19
15-07-23 13.78 13.78 13.21 67,800 13.32 13.32
15-07-22 13.86 13.88 13.74 27,200 13.77 13.77
15-07-21 14.01 14.31 13.72 45,800 13.88 13.88
15-07-20 14.17 14.27 13.92 69,900 14.06 14.06
15-07-17 13.99 14.30 13.88 69,500 14.12 14.12
Date Open High Low Vol Cls adjCls
15-07-16 14.05 14.22 13.89 72,400 13.97 13.97
15-07-15 14.05 14.05 13.90 106,700 14.03 14.03
15-07-14 13.96 14.10 13.96 117,600 14.05 14.05
15-07-13 14.09 14.16 13.97 70,100 14.00 14.00
15-07-10 14.06 14.29 14.00 55,700 14.07 14.07
15-07-09 14.27 14.28 13.95 78,300 13.95 13.95
15-07-08 14.07 14.18 13.83 50,300 14.04 14.04
15-07-07 14.28 14.31 13.90 76,600 14.17 14.17
15-07-06 14.20 14.41 14.12 38,500 14.32 14.32
Date Open High Low Vol Cls adjCls
15-07-02 14.46 14.49 14.22 38,500 14.28 14.28
15-07-01 14.53 14.61 14.31 33,100 14.42 14.42
15-06-30 14.46 14.54 14.30 59,700 14.43 14.43
15-06-29 14.67 14.79 14.38 88,900 14.41 14.41
15-06-26 14.90 14.98 14.63 258,700 14.70 14.70
15-06-25 14.85 14.98 14.74 36,800 14.84 14.84
15-06-24 14.67 14.97 14.60 115,800 14.78 14.78
15-06-23 14.64 14.75 14.51 44,800 14.66 14.66
15-06-22 14.58 14.74 14.41 49,300 14.62 14.62
Date Open High Low Vol Cls adjCls
15-06-19 14.45 14.64 14.35 104,800 14.56 14.56
15-06-18 14.33 14.50 14.30 72,300 14.40 14.40
15-06-17 14.52 14.52 14.31 17,100 14.31 14.31
15-06-16 14.34 14.47 14.21 35,600 14.43 14.43
15-06-15 14.45 14.55 14.18 36,200 14.42 14.42
15-06-12 14.49 14.55 14.45 48,000 14.49 14.49
15-06-11 14.61 14.71 14.43 43,600 14.50 14.50
15-06-10 14.35 14.66 14.25 84,200 14.65 14.65
15-06-09 14.29 14.30 14.07 33,500 14.23 14.23
Date Open High Low Vol Cls adjCls
15-06-08 14.38 14.40 14.25 23,500 14.29 14.29
15-06-05 14.43 14.70 14.21 33,600 14.45 14.45
15-06-04 14.54 14.69 14.38 99,900 14.47 14.47
15-06-03 14.51 14.67 14.40 71,300 14.67 14.67
15-06-02 14.32 14.71 14.29 38,200 14.45 14.45
15-06-01 14.44 14.50 14.06 50,400 14.38 14.38
15-05-29 14.35 14.57 14.22 110,800 14.29 14.29
15-05-28 14.05 14.54 14.05 182,500 14.39 14.39
15-05-27 14.03 14.20 13.82 200,500 14.10 14.10
Date Open High Low Vol Cls adjCls
15-05-26 14.00 14.13 13.85 84,800 13.96 13.96
15-05-22 14.20 14.26 13.89 50,400 14.13 14.13
15-05-21 14.25 14.35 14.25 66,600 14.26 14.26
15-05-20 14.30 14.33 14.17 40,800 14.27 14.27
15-05-19 14.17 14.32 14.09 120,500 14.26 14.26
15-05-18 14.33 14.33 14.09 62,300 14.18 14.18
15-05-15 14.22 14.45 14.00 93,500 14.42 14.42
15-05-14 14.14 14.25 14.10 101,500 14.21 14.21
15-05-13 14.16 14.26 13.95 117,400 14.09 14.09
Date Open High Low Vol Cls adjCls
15-05-12 14.08 14.25 13.88 149,700 14.14 14.14
15-05-11 14.25 14.42 14.15 41,900 14.20 14.20
15-05-08 14.63 14.63 14.19 33,700 14.25 14.25
15-05-07 14.40 14.47 14.26 97,000 14.44 14.44
15-05-06 14.40 14.44 14.24 61,900 14.37 14.37
15-05-05 14.60 14.69 14.21 149,000 14.39 14.39
15-05-04 14.39 14.70 14.39 116,700 14.60 14.60
15-05-01 14.22 14.34 14.18 49,900 14.31 14.31
15-04-30 14.42 14.50 14.08 101,900 14.21 14.21
Date Open High Low Vol Cls adjCls
15-04-29 14.68 14.97 14.40 51,200 14.44 14.44
15-04-28 14.39 14.93 14.35 129,700 14.84 14.84
15-04-27 14.24 14.46 14.17 84,900 14.35 14.35
15-04-24 14.30 14.43 14.16 41,600 14.25 14.25
15-04-23 14.34 14.47 14.22 26,200 14.34 14.34
15-04-22 14.38 14.57 14.13 28,300 14.38 14.38
15-04-21 14.75 14.76 14.31 42,400 14.43 14.43
15-04-20 14.43 14.78 14.43 35,800 14.62 14.62
15-04-17 14.53 14.63 14.36 93,200 14.36 14.36
Date Open High Low Vol Cls adjCls
15-04-16 14.92 14.92 14.60 47,200 14.63 14.63
15-04-15 14.74 15.16 14.74 123,900 14.92 14.92
15-04-14 14.62 14.73 14.57 47,400 14.66 14.66
15-04-13 14.47 14.73 14.42 66,500 14.68 14.68
15-04-10 14.65 14.65 14.41 49,100 14.47 14.47
15-04-09 14.40 14.70 14.40 58,300 14.54 14.54
15-04-08 14.62 14.64 14.42 231,400 14.47 14.47
15-04-07 14.81 14.85 14.61 111,200 14.64 14.64
15-04-06 14.50 14.83 14.50 131,400 14.78 14.78
Date Open High Low Vol Cls adjCls
15-04-02 14.41 14.92 14.41 247,000 14.49 14.49
15-04-01 13.70 14.37 13.38 101,500 14.28 14.28
15-03-31 13.97 14.06 13.83 101,700 13.95 13.95
15-03-30 14.24 14.31 14.08 61,400 14.11 14.11
15-03-27 13.94 14.29 13.94 129,700 14.24 14.24
15-03-26 14.05 14.15 13.88 57,300 13.97 13.97
15-03-25 14.70 14.84 14.13 59,500 14.14 14.14
15-03-24 14.10 14.66 14.10 68,800 14.54 14.54
15-03-23 14.10 14.17 14.02 38,400 14.10 14.10
Date Open High Low Vol Cls adjCls
15-03-20 14.04 14.14 13.83 80,300 14.10 14.10
15-03-19 13.97 14.07 13.93 50,900 13.98 13.98
15-03-18 13.75 14.03 13.73 92,300 14.00 14.00
15-03-17 14.04 14.05 13.61 100,000 13.84 13.84
15-03-16 14.10 14.17 13.92 66,700 14.12 14.12
15-03-13 13.89 14.14 13.81 26,000 14.07 14.07
15-03-12 13.88 14.04 13.79 67,600 13.94 13.94
15-03-11 13.60 13.78 13.52 87,700 13.74 13.74
15-03-10 13.75 13.85 13.52 106,500 13.57 13.57
Date Open High Low Vol Cls adjCls
15-03-09 13.75 14.00 13.61 31,400 13.91 13.91
15-03-06 13.81 14.15 13.61 45,000 13.68 13.68
15-03-05 13.87 14.07 13.70 48,800 13.95 13.95
15-03-04 14.03 14.16 13.77 28,600 13.81 13.81
15-03-03 13.91 14.14 13.80 64,000 14.10 14.10
15-03-02 13.97 14.01 13.70 51,200 14.00 14.00
15-02-27 14.05 14.18 13.88 40,700 13.96 13.96
15-02-26 14.12 14.19 13.94 43,000 14.08 14.08
15-02-25 14.29 14.38 14.08 35,600 14.14 14.14
Date Open High Low Vol Cls adjCls
15-02-24 14.10 14.50 14.10 62,300 14.25 14.25
15-02-23 14.04 14.15 13.85 168,000 14.12 14.12
15-02-20 14.21 14.28 13.95 157,200 14.16 14.16
15-02-19 14.18 14.46 14.06 71,000 14.43 14.43
15-02-18 14.29 14.37 14.06 37,000 14.30 14.30
15-02-17 14.39 14.47 14.25 70,100 14.34 14.34
15-02-13 14.11 14.38 14.11 36,300 14.30 14.30
15-02-12 14.02 14.18 13.96 35,700 14.10 14.10
15-02-11 14.06 14.16 13.86 40,900 13.96 13.96
Date Open High Low Vol Cls adjCls
15-02-10 13.69 14.12 13.66 49,300 14.04 14.04
15-02-09 13.60 13.86 13.42 64,700 13.52 13.52
15-02-06 14.16 14.26 13.68 66,900 13.70 13.70
15-02-05 13.74 14.13 13.46 43,400 14.09 14.09
15-02-04 13.72 13.93 13.57 49,000 13.70 13.70
15-02-03 13.50 13.85 13.41 50,700 13.82 13.82
15-02-02 12.87 13.47 12.74 57,400 13.47 13.47
15-01-30 13.30 13.50 12.66 111,400 12.77 12.77
15-01-29 13.07 13.46 12.96 45,400 13.45 13.45
Date Open High Low Vol Cls adjCls
15-01-28 13.46 13.71 12.95 61,400 13.07 13.07
15-01-27 13.22 13.64 13.22 40,300 13.40 13.40
15-01-26 13.62 13.78 13.40 48,200 13.42 13.42
15-01-23 13.67 13.97 13.46 86,500 13.62 13.62
15-01-22 13.29 13.70 13.21 54,000 13.62 13.62
15-01-21 13.25 13.36 13.13 52,100 13.25 13.25
15-01-20 13.37 13.52 13.04 51,500 13.31 13.31
15-01-16 12.99 13.39 12.99 56,200 13.37 13.37
15-01-15 13.42 13.42 12.84 63,100 13.05 13.05
Date Open High Low Vol Cls adjCls
15-01-14 13.45 13.57 13.24 35,100 13.43 13.43
15-01-13 13.35 13.81 13.35 87,400 13.56 13.56
15-01-12 13.45 13.58 13.21 110,200 13.26 13.26
15-01-09 13.87 13.90 13.40 80,000 13.41 13.41
15-01-08 13.83 14.29 13.51 97,100 13.91 13.91
15-01-07 13.61 13.96 13.06 123,300 13.49 13.49
15-01-06 13.77 13.77 13.24 77,900 13.53 13.53
15-01-05 13.85 14.14 13.63 74,200 13.70 13.70
15-01-02 13.85 14.06 13.64 149,800 13.90 13.90
Date Open High Low Vol Cls adjCls
14-12-31 14.24 14.32 13.79 81,800 13.81 13.81
14-12-30 14.17 14.44 14.11 31,100 14.13 14.13
14-12-29 14.25 14.58 14.11 97,200 14.23 14.23
14-12-26 14.04 14.34 13.99 38,400 14.20 14.20
14-12-24 14.19 14.25 13.93 27,800 13.96 13.96
14-12-23 13.69 14.23 13.59 80,200 14.11 14.11
14-12-22 13.01 13.68 13.01 171,900 13.60 13.60
14-12-19 14.64 14.64 13.00 898,300 13.00 13.00
14-12-18 14.44 14.73 14.25 139,100 14.68 14.68
Date Open High Low Vol Cls adjCls
14-12-17 14.00 14.48 13.86 98,200 14.44 14.44
14-12-16 13.49 14.00 13.42 196,700 13.87 13.87
14-12-15 13.67 13.87 13.34 59,700 13.51 13.51
14-12-12 13.58 13.88 13.44 57,900 13.56 13.56
14-12-11 13.80 13.97 13.70 124,100 13.79 13.79
14-12-10 13.92 13.92 13.58 66,800 13.70 13.70
14-12-09 13.58 14.00 13.50 60,700 14.00 14.00
14-12-08 13.95 14.06 13.72 71,000 13.74 13.74
14-12-05 13.76 14.04 13.75 66,900 13.96 13.96
Date Open High Low Vol Cls adjCls
14-12-04 13.49 13.89 13.49 106,300 13.76 13.76
14-12-03 13.15 13.63 13.13 100,900 13.48 13.48
14-12-02 13.06 13.45 13.03 91,200 13.14 13.14
14-12-01 13.15 13.30 12.93 62,600 13.09 13.09
14-11-28 13.40 13.48 13.10 32,200 13.14 13.14
14-11-26 13.24 13.49 13.23 62,700 13.37 13.37
14-11-25 13.41 13.49 13.19 49,100 13.20 13.20
14-11-24 13.27 13.42 13.16 57,000 13.35 13.35
14-11-21 13.64 13.64 13.22 86,000 13.27 13.27
Date Open High Low Vol Cls adjCls
14-11-20 13.35 13.50 13.30 62,700 13.43 13.43
14-11-19 13.45 13.57 13.05 89,500 13.36 13.36
14-11-18 13.24 13.47 13.24 89,600 13.45 13.45
14-11-17 13.29 13.37 13.13 47,500 13.20 13.20
14-11-14 13.20 13.39 13.13 42,800 13.26 13.26
14-11-13 13.47 13.54 13.20 157,500 13.23 13.23
14-11-12 13.38 13.50 13.30 126,700 13.45 13.45
14-11-11 13.14 13.45 13.08 80,100 13.42 13.42
14-11-10 12.98 13.18 12.88 108,700 13.16 13.16
Date Open High Low Vol Cls adjCls
14-11-07 12.98 13.24 12.87 85,800 12.97 12.97
14-11-06 12.71 13.25 12.69 109,800 13.09 13.09
14-11-05 12.71 12.74 12.51 99,300 12.71 12.71
14-11-04 12.64 12.88 12.59 71,500 12.66 12.66
14-11-03 12.60 12.75 12.52 84,600 12.72 12.72
14-10-31 12.76 12.80 12.44 129,500 12.59 12.59
14-10-30 12.31 12.62 12.26 92,800 12.50 12.50
14-10-29 12.35 12.44 12.11 141,700 12.33 12.33
14-10-28 12.01 12.45 11.99 136,500 12.28 12.28
Date Open High Low Vol Cls adjCls
14-10-27 12.01 12.15 11.78 57,900 11.90 11.90
14-10-24 12.06 12.24 11.90 108,900 12.05 12.05
14-10-23 12.05 12.19 11.13 83,900 12.03 12.03
14-10-22 12.00 12.11 11.79 107,800 11.88 11.88
14-10-21 11.95 12.15 11.67 57,200 11.96 11.96
14-10-20 11.79 12.29 11.75 88,600 11.92 11.92
14-10-17 12.03 12.04 11.47 233,500 11.80 11.80
14-10-16 11.79 12.19 11.67 177,300 11.88 11.88
14-10-15 11.39 12.00 11.20 367,000 11.94 11.94
Date Open High Low Vol Cls adjCls
14-10-14 11.62 11.66 11.33 486,100 11.45 11.45
14-10-13 11.14 11.43 11.10 257,500 11.40 11.40
14-10-10 11.08 11.32 10.97 362,700 11.15 11.15
14-10-09 11.33 11.39 10.75 504,600 11.14 11.14
14-10-08 11.30 11.62 11.20 575,500 11.54 11.54
14-10-07 11.67 11.85 11.29 174,800 11.32 11.32
14-10-06 11.92 12.30 11.78 68,400 11.78 11.78
14-10-03 12.23 12.25 11.90 81,900 11.93 11.93
14-10-02 11.89 12.09 11.68 127,500 12.03 12.03
Date Open High Low Vol Cls adjCls
14-10-01 12.21 12.32 11.86 155,500 11.91 11.91
14-09-30 12.40 12.51 12.20 144,200 12.25 12.25
14-09-29 12.36 12.50 12.30 45,400 12.35 12.35
14-09-26 12.26 12.57 12.26 58,900 12.51 12.51
14-09-25 12.71 12.86 12.21 77,400 12.26 12.26
14-09-24 12.35 12.86 12.35 117,500 12.78 12.78
14-09-23 12.53 12.58 12.25 216,000 12.28 12.28
14-09-22 12.43 12.60 12.36 110,900 12.53 12.53
14-09-19 12.65 12.71 12.40 253,100 12.52 12.52
Date Open High Low Vol Cls adjCls
14-09-18 12.63 12.75 12.58 42,200 12.64 12.64
14-09-17 12.59 12.64 12.50 63,400 12.58 12.58
14-09-16 12.51 12.77 12.46 58,500 12.51 12.51
14-09-15 12.89 12.89 12.55 42,200 12.57 12.57
14-09-12 12.83 12.95 12.54 104,700 12.80 12.80
14-09-11 12.66 12.89 12.66 96,900 12.80 12.80
14-09-10 12.87 12.90 12.63 67,900 12.75 12.75
14-09-09 12.90 13.03 12.73 248,700 12.90 12.90
14-09-08 12.88 13.03 12.73 103,900 12.94 12.94
Date Open High Low Vol Cls adjCls
14-09-05 12.87 12.97 12.81 71,800 12.93 12.93
14-09-04 13.11 13.16 12.80 90,000 12.85 12.85
14-09-03 13.15 13.18 13.09 135,500 13.09 13.09
14-09-02 13.24 13.24 13.00 135,200 13.15 13.15
14-08-29 13.09 13.16 12.95 66,100 13.13 13.13
14-08-28 13.02 13.15 12.95 70,400 13.10 13.10
14-08-27 13.12 13.23 12.97 53,100 13.11 13.11
14-08-26 13.10 13.22 13.10 80,300 13.14 13.14
14-08-25 12.99 13.26 12.98 161,600 13.14 13.14
Date Open High Low Vol Cls adjCls
14-08-22 12.75 12.94 12.62 273,200 12.91 12.91
14-08-21 12.26 13.00 12.12 949,100 12.81 12.81
14-08-20 12.25 12.25 12.11 79,400 12.24 12.24
14-08-19 12.22 12.28 12.22 58,300 12.25 12.25
14-08-18 12.28 12.28 12.18 78,100 12.25 12.25
14-08-15 12.22 12.25 11.98 92,700 12.25 12.25
14-08-14 12.06 12.21 12.01 45,300 12.05 12.05
14-08-13 12.16 12.29 12.03 66,600 12.08 12.08
14-08-12 12.14 12.20 12.07 49,000 12.16 12.16
Date Open High Low Vol Cls adjCls
14-08-11 12.25 12.25 12.19 71,300 12.20 12.20
14-08-08 12.07 12.22 12.07 74,200 12.15 12.15
14-08-07 12.16 12.20 12.03 53,100 12.10 12.10
14-08-06 12.13 12.27 12.13 63,500 12.19 12.19
14-08-05 12.14 12.30 11.99 110,000 12.17 12.17
14-08-04 12.31 12.36 12.11 55,000 12.23 12.23
14-08-01 12.26 12.40 12.16 82,000 12.27 12.27
14-07-31 12.19 12.25 12.03 127,200 12.21 12.21
14-07-30 11.66 12.36 11.66 129,400 12.35 12.35
Date Open High Low Vol Cls adjCls
14-07-29 11.73 12.21 11.73 51,300 12.02 12.02
14-07-28 11.99 11.99 11.68 69,600 11.76 11.76
14-07-25 12.04 12.05 11.81 58,400 11.94 11.94
14-07-24 12.22 12.23 12.08 51,200 12.13 12.13
14-07-23 11.99 12.23 11.95 125,900 12.16 12.16
14-07-22 12.10 12.10 11.95 91,000 12.00 12.00
14-07-21 12.07 12.18 11.99 74,200 12.04 12.04
14-07-18 11.84 12.15 11.76 62,400 12.12 12.12
14-07-17 12.07 12.10 11.81 94,600 11.91 11.91
Date Open High Low Vol Cls adjCls
14-07-16 12.32 12.32 12.01 57,900 12.17 12.17
14-07-15 12.56 12.62 12.18 53,900 12.24 12.24
14-07-14 12.52 12.55 12.45 43,700 12.52 12.52
14-07-11 12.35 12.56 12.25 58,600 12.42 12.42
14-07-10 12.44 12.66 12.32 85,400 12.35 12.35
14-07-09 12.84 12.84 12.59 31,800 12.60 12.60
14-07-08 12.47 12.83 12.38 59,600 12.77 12.77
14-07-07 12.92 12.94 12.32 94,500 12.43 12.43
14-07-03 13.05 13.16 12.94 46,800 12.98 12.98
Date Open High Low Vol Cls adjCls
14-07-02 12.92 13.11 12.81 87,100 12.96 12.96
14-07-01 12.50 13.03 12.50 132,600 12.93 12.93
14-06-30 12.43 12.59 12.34 99,100 12.49 12.49
14-06-27 11.99 12.49 11.99 804,700 12.49 12.49
14-06-26 12.06 12.20 11.92 94,600 12.09 12.09
14-06-25 11.72 12.10 11.72 50,800 12.10 12.10
14-06-24 11.88 12.10 11.71 48,300 11.73 11.73
14-06-23 11.98 11.98 11.75 31,000 11.86 11.86
14-06-20 12.20 12.20 11.90 96,100 12.01 12.01
Date Open High Low Vol Cls adjCls
14-06-19 11.79 12.14 11.79 81,300 12.12 12.12
14-06-18 11.75 11.81 11.51 126,800 11.79 11.79
14-06-17 11.56 11.79 11.43 51,400 11.76 11.76
14-06-16 11.60 11.74 11.50 35,400 11.60 11.60
14-06-13 11.86 12.02 11.58 57,800 11.65 11.65
14-06-12 11.55 11.82 11.55 73,500 11.79 11.79
14-06-11 11.46 11.60 11.30 59,300 11.55 11.55
14-06-10 11.43 11.58 11.34 49,000 11.54 11.54
14-06-09 11.47 11.64 11.43 81,300 11.51 11.51
Date Open High Low Vol Cls adjCls
14-06-06 11.66 11.66 11.50 108,300 11.52 11.52
14-06-05 11.23 11.64 11.15 96,800 11.56 11.56
14-06-04 11.29 11.30 11.16 50,100 11.27 11.27
14-06-03 11.64 11.80 11.34 113,500 11.37 11.37
14-06-02 12.01 12.02 11.65 118,000 11.69 11.69
14-05-30 11.89 12.09 11.87 81,100 12.01 12.01
14-05-29 11.99 12.03 11.75 85,600 11.85 11.85
14-05-28 12.17 12.17 11.78 67,800 11.95 11.95
14-05-27 12.09 12.33 12.04 73,500 12.24 12.24
Date Open High Low Vol Cls adjCls
14-05-23 11.84 12.05 11.77 57,200 12.01 12.01
14-05-22 11.71 11.85 11.63 34,200 11.80 11.80
14-05-21 11.69 11.74 11.49 81,100 11.65 11.65
14-05-20 11.68 11.73 11.35 134,000 11.57 11.57
14-05-19 11.57 11.83 11.57 37,700 11.75 11.75
14-05-16 11.50 11.62 11.44 68,200 11.58 11.58
14-05-15 11.61 11.62 11.45 89,500 11.53 11.53
14-05-14 11.69 11.76 11.60 108,900 11.68 11.68
14-05-13 11.99 12.02 11.65 125,500 11.67 11.67
Date Open High Low Vol Cls adjCls
14-05-12 11.67 12.14 11.59 84,100 12.02 12.02
14-05-09 11.75 11.79 11.35 124,600 11.59 11.59
14-05-08 11.72 11.81 11.68 100,600 11.75 11.75
14-05-07 11.56 11.76 11.50 99,200 11.69 11.69
14-05-06 11.50 11.82 11.44 121,300 11.55 11.55
14-05-05 11.85 11.95 11.51 53,600 11.56 11.56
14-05-02 11.51 12.04 11.51 145,300 11.97 11.97
14-05-01 11.82 12.05 11.35 134,800 11.52 11.52
14-04-30 11.97 12.01 11.69 79,800 11.86 11.86
Date Open High Low Vol Cls adjCls
14-04-29 12.11 12.12 11.82 66,700 11.96 11.96
14-04-28 12.04 12.27 11.67 103,200 12.04 12.04
14-04-25 12.13 12.30 11.91 115,700 12.04 12.04
14-04-24 12.26 12.28 12.03 64,100 12.15 12.15
14-04-23 12.13 12.31 12.13 104,000 12.16 12.16
14-04-22 12.18 12.23 12.08 100,100 12.15 12.15
14-04-21 12.09 12.33 12.05 154,500 12.15 12.15
14-04-17 12.08 12.25 11.87 130,300 12.12 12.12
14-04-16 12.08 12.16 11.44 97,600 12.08 12.08
Date Open High Low Vol Cls adjCls
14-04-15 11.79 12.01 11.71 150,100 11.96 11.96
14-04-14 11.67 11.82 11.60 113,700 11.73 11.73
14-04-11 11.51 11.67 11.51 90,500 11.60 11.60
14-04-10 11.67 11.72 11.52 112,400 11.62 11.62
14-04-09 11.52 11.77 11.40 89,500 11.67 11.67
14-04-08 11.23 11.58 11.23 200,900 11.47 11.47
14-04-07 11.15 11.30 11.02 94,600 11.22 11.22
14-04-04 11.20 11.29 11.07 134,600 11.17 11.17
14-04-03 11.32 11.44 10.98 496,200 11.11 11.11
Date Open High Low Vol Cls adjCls
14-04-02 11.50 11.50 11.16 151,900 11.25 11.25
14-04-01 11.66 11.83 11.38 138,300 11.48 11.48
14-03-31 11.02 11.41 10.99 142,900 11.16 11.16
14-03-28 11.02 11.24 10.95 152,400 11.00 11.00
14-03-27 11.00 11.10 10.82 255,600 11.04 11.04
14-03-26 11.10 11.14 10.75 389,600 10.90 10.90
14-03-25 11.19 11.28 11.17 157,500 11.20 11.20
14-03-24 11.27 11.30 11.19 97,600 11.20 11.20
14-03-21 11.25 11.29 11.20 113,800 11.26 11.26
Date Open High Low Vol Cls adjCls
14-03-20 11.17 11.34 11.17 89,700 11.22 11.22
14-03-19 11.25 11.28 11.11 57,200 11.22 11.22
14-03-18 11.10 11.31 11.07 56,200 11.28 11.28
14-03-17 11.21 11.23 11.09 54,200 11.11 11.11
14-03-14 11.03 11.19 10.99 44,100 11.14 11.14
14-03-13 11.29 11.41 11.01 77,000 11.08 11.08
14-03-12 10.95 11.28 10.88 78,400 11.28 11.28
14-03-11 11.84 11.95 10.99 112,100 10.99 10.99
14-03-10 11.39 11.95 11.28 174,600 11.86 11.86
Date Open High Low Vol Cls adjCls
14-03-07 11.10 11.46 10.92 182,700 11.39 11.39
14-03-06 10.90 11.10 10.90 47,100 11.08 11.08
14-03-05 10.84 10.91 10.62 44,200 10.84 10.84
14-03-04 10.50 10.97 10.39 156,100 10.88 10.88
14-03-03 10.10 10.44 10.10 109,000 10.37 10.37
14-02-28 10.43 10.50 10.16 138,900 10.19 10.19
14-02-27 10.40 10.43 10.26 88,100 10.40 10.40
14-02-26 10.35 10.50 10.33 139,600 10.44 10.44
14-02-25 10.28 10.38 10.25 64,800 10.30 10.30
Date Open High Low Vol Cls adjCls
14-02-24 10.07 10.31 10.05 90,100 10.26 10.26
14-02-21 10.10 10.19 10.05 63,500 10.08 10.08
14-02-20 10.08 10.13 10.03 81,300 10.09 10.09
14-02-19 10.40 10.40 10.03 110,000 10.10 10.10
14-02-18 10.36 10.55 10.27 37,200 10.48 10.48
14-02-14 10.32 10.42 10.25 48,900 10.37 10.37
14-02-13 10.14 10.48 10.14 95,900 10.38 10.38
14-02-12 10.50 10.52 10.15 374,400 10.25 10.25
14-02-11 10.47 10.69 10.47 43,400 10.47 10.47
Date Open High Low Vol Cls adjCls
14-02-10 10.50 10.57 10.37 60,600 10.49 10.49
14-02-07 10.36 10.50 10.30 203,800 10.48 10.48
14-02-06 10.26 10.37 10.19 200,600 10.34 10.34
14-02-05 10.25 10.32 9.84 108,300 10.19 10.19
14-02-04 10.47 10.52 10.31 96,100 10.32 10.32
14-02-03 10.75 10.81 10.34 196,800 10.45 10.45
14-01-31 10.86 11.00 10.69 133,800 10.75 10.75
14-01-30 11.07 11.18 10.87 116,800 11.02 11.02
14-01-29 11.04 11.30 10.92 89,600 11.00 11.00
Date Open High Low Vol Cls adjCls
14-01-28 11.27 11.27 11.02 91,700 11.12 11.12
14-01-27 11.35 11.39 11.15 55,700 11.22 11.22
14-01-24 11.21 11.35 11.00 239,400 11.35 11.35
14-01-23 11.41 11.51 11.14 175,200 11.29 11.29
14-01-22 11.33 11.57 11.13 80,800 11.50 11.50
14-01-21 11.15 11.34 11.06 113,000 11.27 11.27
14-01-17 11.12 11.27 11.05 76,500 11.12 11.12
14-01-16 11.14 11.14 10.95 250,600 11.10 11.10
14-01-15 11.08 11.21 11.08 326,300 11.13 11.13
Date Open High Low Vol Cls adjCls
14-01-14 11.17 11.30 11.05 97,400 11.09 11.09
14-01-13 11.33 11.35 11.04 168,900 11.17 11.17
14-01-10 11.71 11.71 11.28 167,500 11.41 11.41
14-01-09 11.88 11.97 11.55 112,800 11.72 11.72
14-01-08 11.99 12.11 11.78 84,600 11.80 11.80
14-01-07 12.20 12.40 12.01 132,000 12.04 12.04
14-01-06 12.26 12.40 11.97 156,100 12.19 12.19
14-01-03 11.53 12.57 11.50 251,800 12.25 12.25
14-01-02 12.08 12.25 11.64 259,500 12.02 12.02
Date Open High Low Vol Cls adjCls
13-12-31 12.54 12.54 12.10 63,100 12.12 12.12
13-12-30 12.30 12.66 12.24 151,200 12.48 12.48
13-12-27 12.42 12.45 12.20 74,700 12.28 12.28
13-12-26 12.53 12.68 12.27 135,700 12.34 12.34
13-12-24 12.34 12.62 12.34 36,700 12.48 12.48
13-12-23 12.30 12.48 12.26 74,000 12.30 12.30
13-12-20 12.23 12.42 12.20 244,900 12.26 12.26
13-12-19 12.56 12.59 12.20 63,900 12.20 12.20
13-12-18 12.41 12.67 12.35 162,600 12.62 12.62
Date Open High Low Vol Cls adjCls
13-12-17 12.23 12.45 12.07 175,000 12.40 12.40
13-12-16 12.30 12.39 12.10 63,300 12.29 12.29
13-12-13 12.18 12.51 12.00 97,500 12.29 12.29
13-12-12 12.08 12.30 12.00 140,300 12.11 12.11
13-12-11 12.06 12.11 12.00 147,700 12.03 12.03
13-12-10 11.88 12.10 11.83 249,300 12.01 12.01
13-12-09 11.85 11.97 11.85 96,000 11.90 11.90
13-12-06 11.99 12.16 11.85 89,900 11.87 11.87
13-12-05 11.87 12.03 11.78 54,700 11.91 11.91
Date Open High Low Vol Cls adjCls
13-12-04 11.71 12.17 11.71 109,600 11.87 11.87
13-12-03 11.61 11.73 11.51 115,500 11.72 11.72
13-12-02 11.76 12.00 11.55 127,200 11.67 11.67
13-11-29 11.67 11.89 11.66 68,500 11.74 11.74
13-11-27 11.36 11.63 11.30 71,200 11.59 11.59
13-11-26 11.25 11.53 11.22 222,300 11.36 11.36
13-11-25 11.38 11.38 11.24 547,100 11.25 11.25
13-11-22 11.92 11.97 11.25 954,300 11.40 11.40
13-11-21 12.09 12.43 12.03 232,700 12.40 12.40
Date Open High Low Vol Cls adjCls
13-11-20 12.05 12.27 11.92 89,500 12.03 12.03
13-11-19 12.09 12.44 11.95 60,900 12.03 12.03
13-11-18 11.89 12.15 11.85 64,300 12.04 12.04
13-11-15 11.85 12.01 11.75 125,300 11.87 11.87
13-11-14 11.96 12.13 11.66 43,000 11.86 11.86
13-11-13 11.67 11.94 11.52 59,600 11.92 11.92
13-11-12 11.65 11.83 11.60 42,800 11.74 11.74
13-11-11 11.50 11.67 11.42 155,100 11.65 11.65
13-11-08 11.33 11.52 11.31 112,800 11.50 11.50
Date Open High Low Vol Cls adjCls
13-11-07 11.60 11.65 11.31 178,100 11.34 11.34
13-11-06 11.65 11.78 11.41 60,700 11.51 11.51
13-11-05 11.78 11.95 11.53 104,300 11.53 11.53
13-11-04 11.77 11.93 11.61 113,900 11.87 11.87
13-11-01 11.70 11.86 11.49 148,100 11.70 11.70
13-10-31 12.05 12.09 11.71 121,900 11.71 11.71
13-10-30 12.08 12.31 11.86 155,800 12.04 12.04
13-10-29 12.28 12.34 12.01 103,400 12.06 12.06
13-10-28 12.55 12.60 12.19 92,700 12.26 12.26
Date Open High Low Vol Cls adjCls
13-10-25 12.15 12.55 12.00 151,000 12.50 12.50
13-10-24 11.92 12.15 11.82 113,500 12.10 12.10
13-10-23 11.70 11.89 11.68 98,000 11.86 11.86
13-10-22 11.79 11.85 11.60 252,900 11.74 11.74
13-10-21 11.82 12.00 11.51 144,600 11.78 11.78
13-10-18 11.80 11.93 11.75 134,000 11.84 11.84
13-10-17 11.50 11.72 11.28 367,000 11.70 11.70
13-10-16 12.10 12.10 11.53 155,900 11.53 11.53
13-10-15 11.60 12.09 11.53 280,800 12.06 12.06
Date Open High Low Vol Cls adjCls
13-10-14 12.05 12.30 12.00 149,000 12.27 12.27
13-10-11 11.68 12.15 11.68 107,900 12.10 12.10
13-10-10 11.75 11.84 11.51 113,700 11.75 11.75
13-10-09 11.72 11.75 11.52 129,500 11.61 11.61
13-10-08 11.70 11.77 11.63 243,300 11.71 11.71
13-10-07 11.88 11.92 11.61 130,000 11.70 11.70
13-10-04 12.02 12.09 11.94 78,500 11.96 11.96
13-10-03 12.09 12.19 12.00 157,100 12.05 12.05
13-10-02 12.19 12.27 12.08 249,800 12.13 12.13
Date Open High Low Vol Cls adjCls
13-10-01 12.20 12.32 12.14 287,000 12.27 12.27
13-09-30 12.11 12.33 11.94 249,600 12.20 12.20
13-09-27 12.13 12.41 12.06 243,800 12.21 12.21
13-09-26 12.38 12.52 11.87 569,000 12.21 12.21
13-09-25 12.75 12.79 11.81 1,488,900 12.08 12.08
13-09-24 13.18 13.66 13.01 405,300 13.57 13.57
13-09-23 13.16 13.24 13.05 152,000 13.19 13.19
13-09-20 13.25 13.39 13.15 230,800 13.18 13.18
13-09-19 13.51 13.64 13.18 140,100 13.23 13.23
Date Open High Low Vol Cls adjCls
13-09-18 13.30 13.60 13.22 78,000 13.49 13.49
13-09-17 13.11 13.33 13.05 89,800 13.32 13.32
13-09-16 13.28 13.28 13.07 73,100 13.12 13.12
13-09-13 13.31 13.31 13.17 75,800 13.20 13.20
13-09-12 13.25 13.30 13.15 76,700 13.24 13.24
13-09-11 13.31 13.41 13.23 126,200 13.26 13.26
13-09-10 13.37 13.43 13.22 102,600 13.30 13.30
13-09-09 12.99 13.36 12.93 114,800 13.25 13.25
13-09-06 13.14 13.42 12.87 337,300 12.92 12.92
Date Open High Low Vol Cls adjCls
13-09-05 12.62 13.08 12.62 146,000 13.07 13.07
13-09-04 13.03 13.10 12.59 83,800 12.69 12.69
13-09-03 13.37 13.52 12.63 202,500 13.00 13.00
13-08-30 13.40 13.42 13.11 81,600 13.20 13.20
13-08-29 13.26 13.50 13.26 41,600 13.46 13.46
13-08-28 13.17 13.35 13.16 40,700 13.26 13.26
13-08-27 13.27 13.35 13.10 98,400 13.17 13.17
13-08-26 13.61 13.65 13.46 33,500 13.48 13.48
13-08-23 13.65 13.65 13.45 44,000 13.62 13.62
Date Open High Low Vol Cls adjCls
13-08-22 13.35 13.65 13.30 51,400 13.64 13.64
13-08-21 13.26 13.50 13.26 80,900 13.26 13.26
13-08-20 13.30 13.52 13.24 66,200 13.33 13.33
13-08-19 13.14 13.34 13.09 225,700 13.26 13.26
13-08-16 13.18 13.43 13.11 87,500 13.24 13.24
13-08-15 13.65 13.66 13.20 124,300 13.27 13.27
13-08-14 14.11 14.15 13.84 117,900 13.84 13.84
13-08-13 14.16 14.20 13.87 55,700 14.17 14.17
13-08-12 13.89 14.28 13.81 105,000 14.21 14.21
Date Open High Low Vol Cls adjCls
13-08-09 14.69 14.79 14.01 110,800 14.04 14.04
13-08-08 14.78 14.85 14.57 120,400 14.77 14.77
13-08-07 14.78 14.88 14.64 67,600 14.68 14.68
13-08-06 14.84 14.90 14.72 69,000 14.78 14.78
13-08-05 15.01 15.09 14.83 194,800 14.87 14.87
13-08-02 14.56 15.06 14.41 144,400 14.98 14.98
13-08-01 15.25 15.25 14.64 308,400 14.69 14.69
13-07-31 15.17 15.28 15.03 83,100 15.09 15.09
13-07-30 15.17 15.28 15.00 73,700 15.09 15.09
Date Open High Low Vol Cls adjCls
13-07-29 15.35 15.50 15.07 59,800 15.14 15.14
13-07-26 15.65 15.79 15.33 87,700 15.39 15.39
13-07-25 15.59 15.96 15.36 166,800 15.82 15.82
13-07-24 15.60 15.70 15.38 52,900 15.54 15.54
13-07-23 15.42 15.65 15.42 97,500 15.47 15.47
13-07-22 15.29 15.43 15.13 271,000 15.41 15.41
13-07-19 15.12 15.25 15.01 44,200 15.18 15.18
13-07-18 15.10 15.28 15.10 75,400 15.13 15.13
13-07-17 15.10 15.15 14.97 129,100 15.09 15.09
Date Open High Low Vol Cls adjCls
13-07-16 15.12 15.15 14.82 83,300 14.97 14.97
13-07-15 15.04 15.29 14.79 88,600 15.16 15.16
13-07-12 15.05 15.12 14.87 116,600 15.08 15.08
13-07-11 15.05 15.33 14.81 134,400 15.05 15.05
13-07-10 14.51 14.99 14.51 67,300 14.91 14.91
13-07-09 14.33 14.66 14.30 136,300 14.58 14.58
13-07-08 14.26 14.38 14.08 147,100 14.29 14.29
13-07-05 13.84 14.26 13.84 62,300 14.22 14.22
13-07-03 13.72 14.00 13.59 60,400 13.84 13.84
Date Open High Low Vol Cls adjCls
13-07-02 13.85 13.85 13.52 151,100 13.75 13.75
13-07-01 13.23 13.91 13.22 136,100 13.84 13.84
13-06-28 13.36 13.38 13.20 842,300 13.21 13.21
13-06-27 13.61 13.61 13.27 153,500 13.39 13.39
13-06-26 13.90 13.91 13.45 78,700 13.48 13.48
13-06-25 13.77 14.05 13.45 124,000 13.82 13.82
13-06-24 13.60 13.95 13.20 150,600 13.65 13.65
13-06-21 14.10 14.11 13.75 170,500 13.88 13.88
13-06-20 14.17 14.17 13.57 121,200 14.05 14.05
Date Open High Low Vol Cls adjCls
13-06-19 15.58 15.58 14.33 42,100 14.34 14.34
13-06-18 14.42 14.63 14.20 155,700 14.61 14.61
13-06-17 14.45 14.46 14.19 42,700 14.35 14.35
13-06-14 14.68 14.73 14.19 99,600 14.30 14.30
13-06-13 14.40 14.71 14.21 77,800 14.64 14.64
13-06-12 14.96 14.96 14.41 42,500 14.44 14.44
13-06-11 14.72 14.98 14.67 94,700 14.80 14.80
13-06-10 14.37 15.00 14.28 123,000 14.94 14.94
13-06-07 14.22 14.32 14.08 69,600 14.30 14.30
Date Open High Low Vol Cls adjCls
13-06-06 14.17 14.29 14.08 61,400 14.19 14.19
13-06-05 14.24 14.24 13.91 64,500 14.12 14.12
13-06-04 14.10 14.32 14.00 200,300 14.21 14.21
13-06-03 14.03 14.20 13.49 158,800 14.13 14.13
13-05-31 14.01 14.10 13.94 76,400 14.04 14.04
13-05-30 14.10 14.15 13.97 69,100 14.09 14.09
13-05-29 14.14 14.14 13.85 37,900 14.09 14.09
13-05-28 14.00 14.28 13.89 44,100 14.19 14.19
13-05-24 13.89 13.91 13.65 30,300 13.88 13.88
Date Open High Low Vol Cls adjCls
13-05-23 13.86 14.19 13.85 50,400 13.96 13.96
13-05-22 14.31 14.66 14.00 151,800 14.20 14.20
13-05-21 14.45 14.54 14.30 75,100 14.31 14.31
13-05-20 14.22 14.63 14.10 140,200 14.45 14.45
13-05-17 13.73 14.26 13.73 209,400 14.22 14.22
13-05-16 13.59 14.02 13.50 142,200 14.00 14.00
13-05-15 13.27 13.65 13.12 172,600 13.65 13.65
13-05-14 13.30 13.42 13.20 71,700 13.36 13.36
13-05-13 13.22 13.31 13.14 59,500 13.26 13.26
Date Open High Low Vol Cls adjCls
13-05-10 13.37 13.46 13.22 96,600 13.26 13.26
13-05-09 13.35 13.39 13.13 83,500 13.32 13.32
13-05-08 13.45 13.68 13.18 70,900 13.35 13.35
13-05-07 13.54 13.61 13.33 59,700 13.45 13.45
13-05-06 13.58 13.58 13.37 42,100 13.54 13.54
13-05-03 13.35 13.67 13.32 84,300 13.48 13.48
13-05-02 12.96 13.29 12.96 88,600 13.14 13.14
13-05-01 13.32 13.42 12.84 228,900 12.93 12.93
13-04-30 13.78 13.84 13.27 102,200 13.41 13.41
Date Open High Low Vol Cls adjCls
13-04-29 13.50 13.79 13.50 56,800 13.76 13.76
13-04-26 14.02 14.02 13.40 96,400 13.48 13.48
13-04-25 14.13 14.22 13.96 86,000 14.03 14.03
13-04-24 14.14 14.14 13.85 71,100 14.06 14.06
13-04-23 13.73 14.10 13.65 198,000 14.10 14.10
13-04-22 13.84 13.85 13.26 147,600 13.65 13.65
13-04-19 13.02 13.77 13.00 263,100 13.70 13.70
13-04-18 13.16 13.16 12.86 141,900 12.97 12.97
13-04-17 13.06 13.20 12.74 181,000 13.08 13.08
Date Open High Low Vol Cls adjCls
13-04-16 13.40 13.60 12.99 131,000 13.23 13.23
13-04-15 13.90 13.90 13.14 132,900 13.26 13.26
13-04-12 14.04 14.20 13.77 131,500 13.99 13.99
13-04-11 14.03 14.26 13.99 181,600 14.09 14.09
13-04-10 13.79 14.01 13.79 196,700 14.00 14.00
13-04-09 13.57 13.83 13.51 188,300 13.69 13.69
13-04-08 13.38 13.65 12.91 223,300 13.64 13.64
13-04-05 13.18 13.43 13.18 109,600 13.36 13.36
13-04-04 13.25 13.47 13.16 104,400 13.45 13.45
Date Open High Low Vol Cls adjCls
13-04-03 13.82 13.92 13.23 211,900 13.25 13.25
13-04-02 13.76 13.95 13.50 225,100 13.92 13.92
13-04-01 14.50 14.50 13.60 358,600 13.82 13.82
13-03-28 14.00 14.55 13.77 576,400 14.47 14.47
13-03-27 12.55 13.65 12.11 1,009,300 13.63 13.63
13-03-26 13.43 13.43 12.90 458,300 13.34 13.34
13-03-25 12.45 13.25 12.31 819,300 13.10 13.10
13-03-22 12.24 12.24 12.00 163,900 12.08 12.08
13-03-21 12.09 12.23 12.09 108,200 12.16 12.16
Date Open High Low Vol Cls adjCls
13-03-20 12.14 12.29 12.02 100,800 12.14 12.14
13-03-19 12.06 12.09 11.96 70,800 12.03 12.03
13-03-18 12.18 12.21 11.94 56,800 12.00 12.00
13-03-15 12.07 12.25 12.00 232,200 12.10 12.10
13-03-14 11.74 12.08 11.63 122,000 12.04 12.04
13-03-13 11.74 11.76 11.55 51,300 11.69 11.69
13-03-12 11.67 11.71 11.61 66,600 11.70 11.70
13-03-11 11.74 11.76 11.60 75,600 11.66 11.66
13-03-08 11.65 11.87 11.61 131,700 11.84 11.84
Date Open High Low Vol Cls adjCls
13-03-07 11.39 11.60 11.29 87,300 11.57 11.57
13-03-06 11.44 11.60 11.27 105,700 11.42 11.42
13-03-05 11.31 11.44 11.30 98,100 11.35 11.35
13-03-04 11.10 11.38 11.10 159,100 11.24 11.24
13-03-01 10.95 11.29 10.95 84,400 11.16 11.16
13-02-28 10.98 11.18 10.93 465,800 11.01 11.01
13-02-27 10.75 11.05 10.66 112,600 11.00 11.00
13-02-26 10.91 10.95 10.48 116,200 10.73 10.73
13-02-25 11.03 11.19 10.82 152,200 10.91 10.91
Date Open High Low Vol Cls adjCls
13-02-22 10.54 11.00 10.54 161,700 11.00 11.00
13-02-21 10.58 10.76 10.23 192,300 10.45 10.45
13-02-20 11.15 11.17 10.75 146,200 10.76 10.76
13-02-19 11.39 11.54 10.66 313,300 11.12 11.12
13-02-15 11.43 11.63 11.30 154,300 11.34 11.34
13-02-14 11.24 11.46 11.19 85,500 11.34 11.34
13-02-13 11.42 11.47 11.13 142,100 11.24 11.24
13-02-12 11.38 11.50 11.20 77,400 11.39 11.39
13-02-11 11.70 11.82 11.28 89,600 11.39 11.39
Date Open High Low Vol Cls adjCls
13-02-08 11.60 11.79 11.42 141,500 11.70 11.70
13-02-07 11.51 11.70 11.27 149,000 11.59 11.59
13-02-06 11.28 11.50 11.12 118,000 11.49 11.49
13-02-05 11.42 11.51 11.22 118,200 11.35 11.35
13-02-04 11.79 11.79 11.25 189,900 11.38 11.38
13-02-01 11.79 12.13 11.60 170,400 11.85 11.85
13-01-31 11.86 11.95 11.65 112,100 11.80 11.80
13-01-30 12.03 12.10 11.80 109,000 11.86 11.86
13-01-29 12.00 12.13 11.94 127,900 11.97 11.97
Date Open High Low Vol Cls adjCls
13-01-28 11.94 12.14 11.90 170,100 12.07 12.07
13-01-25 11.90 12.26 11.90 151,400 12.03 12.03
13-01-24 12.28 12.50 11.80 302,300 11.83 11.83
13-01-23 12.45 12.58 12.23 216,600 12.33 12.33
13-01-22 12.15 12.47 12.12 236,100 12.45 12.45
13-01-18 11.99 12.16 11.99 146,800 12.11 12.11
13-01-17 12.31 12.45 11.97 239,500 12.04 12.04
13-01-16 12.60 12.60 11.90 279,300 12.20 12.20
13-01-15 12.79 12.85 12.50 192,900 12.60 12.60
Date Open High Low Vol Cls adjCls
13-01-14 12.26 12.87 12.22 451,900 12.78 12.78
13-01-11 12.00 12.01 11.80 188,900 11.99 11.99
13-01-10 12.25 12.36 11.96 225,200 12.06 12.06
13-01-09 12.33 12.50 12.12 135,700 12.17 12.17
13-01-08 12.23 12.40 12.01 148,600 12.24 12.24
13-01-07 11.97 12.41 11.75 313,100 12.14 12.14
13-01-04 11.27 12.20 11.26 405,500 11.89 11.89
13-01-03 10.85 12.00 10.65 937,800 11.36 11.36
13-01-02 10.00 10.04 9.76 342,100 9.82 9.82
Date Open High Low Vol Cls adjCls
12-12-31 9.28 9.57 9.25 104,400 9.51 9.51
12-12-28 9.34 9.49 9.15 46,400 9.24 9.24
12-12-27 9.51 9.51 9.21 41,900 9.37 9.37
12-12-26 9.43 9.60 9.27 83,000 9.48 9.48
12-12-24 9.48 9.49 9.32 17,700 9.38 9.38
12-12-21 9.56 9.59 9.31 244,400 9.50 9.50
12-12-20 9.56 9.63 9.52 88,600 9.60 9.60
12-12-19 9.67 9.69 9.55 117,400 9.58 9.58
12-12-18 9.57 9.66 9.47 96,000 9.60 9.60
Date Open High Low Vol Cls adjCls
12-12-17 9.60 9.62 9.51 62,100 9.57 9.57
12-12-14 9.39 9.70 9.39 42,600 9.61 9.61
12-12-13 9.45 9.50 9.28 74,100 9.45 9.45
12-12-12 10.17 10.17 9.41 294,300 9.45 9.45
12-12-11 9.83 10.18 9.58 98,200 10.18 10.18
12-12-10 9.85 9.88 9.67 43,200 9.76 9.76
12-12-07 9.95 9.95 9.62 24,100 9.81 9.81
12-12-06 9.99 10.00 9.77 37,300 9.88 9.88
12-12-05 10.12 10.18 9.93 75,400 10.03 10.03
Date Open High Low Vol Cls adjCls
12-12-04 10.02 10.08 9.94 145,600 10.05 10.05
12-12-03 10.11 10.14 9.90 67,500 9.97 9.97
12-11-30 9.94 10.17 9.89 62,700 10.06 10.06
12-11-29 9.78 10.11 9.73 94,200 9.88 9.88
12-11-28 9.68 9.74 9.60 41,200 9.68 9.68
12-11-27 9.63 9.80 9.58 74,600 9.66 9.66
12-11-26 9.39 9.61 9.39 114,700 9.58 9.58
12-11-23 9.39 9.45 9.33 30,700 9.35 9.35
12-11-21 9.31 9.52 9.30 106,400 9.33 9.33
Date Open High Low Vol Cls adjCls
12-11-20 9.25 9.43 9.21 90,500 9.35 9.35
12-11-19 9.09 9.40 9.09 216,300 9.25 9.25
12-11-16 9.06 9.11 9.00 133,500 9.06 9.06
12-11-15 9.10 9.18 9.05 153,900 9.11 9.11
12-11-14 8.95 9.21 8.95 79,500 9.10 9.10
12-11-13 9.16 9.22 8.86 154,000 9.01 9.01
12-11-12 9.33 9.42 9.16 62,300 9.20 9.20
12-11-09 9.41 9.50 9.20 113,000 9.33 9.33
12-11-08 9.49 9.61 9.41 142,700 9.53 9.53
Date Open High Low Vol Cls adjCls
12-11-07 10.08 10.08 9.54 153,500 9.64 9.64
12-11-06 10.33 10.36 10.07 67,800 10.21 10.21
12-11-05 10.44 10.50 10.24 138,400 10.27 10.27
12-11-02 10.84 10.85 10.46 75,200 10.46 10.46
12-11-01 10.85 10.92 10.73 76,000 10.79 10.79
12-10-31 10.72 10.84 10.63 101,700 10.82 10.82
12-10-26 10.63 10.72 10.54 96,100 10.67 10.67
12-10-25 10.64 10.72 10.52 60,000 10.61 10.61
12-10-24 10.75 10.75 10.54 76,100 10.61 10.61
Date Open High Low Vol Cls adjCls
12-10-23 10.57 10.75 10.26 76,000 10.74 10.74
12-10-22 10.49 10.65 10.45 51,100 10.62 10.62
12-10-19 10.74 10.76 10.50 109,400 10.55 10.55
12-10-18 10.98 11.02 10.80 149,700 10.82 10.82
12-10-17 10.56 11.05 10.37 131,800 10.96 10.96
12-10-16 10.65 10.74 10.34 144,000 10.56 10.56
12-10-15 10.62 10.65 10.40 187,900 10.57 10.57
12-10-12 10.80 10.90 10.54 95,000 10.62 10.62
12-10-11 10.88 11.03 10.66 142,400 10.77 10.77
Date Open High Low Vol Cls adjCls
12-10-10 10.89 10.97 10.73 154,400 10.85 10.85
12-10-09 11.03 11.10 10.80 160,600 10.90 10.90
12-10-08 11.05 11.14 10.92 256,200 11.02 11.02
12-10-05 11.35 11.43 11.16 123,800 11.24 11.24
12-10-04 11.44 11.46 11.21 178,000 11.24 11.24
12-10-03 11.43 11.46 11.35 291,100 11.37 11.37
12-10-02 11.49 11.64 11.33 210,700 11.44 11.44
12-10-01 11.55 11.66 11.39 293,900 11.52 11.52
12-09-28 11.42 11.65 11.23 396,100 11.45 11.45
Date Open High Low Vol Cls adjCls
12-09-27 11.90 12.20 11.14 537,900 11.39 11.39
12-09-26 11.45 11.62 11.29 471,300 11.45 11.45
12-09-25 11.45 11.62 11.29 376,000 11.42 11.42
12-09-24 11.37 11.44 11.28 255,000 11.39 11.39
12-09-21 11.53 11.56 11.30 372,500 11.37 11.37
12-09-20 11.30 11.43 11.18 236,100 11.40 11.40
12-09-19 11.08 11.34 11.05 547,100 11.28 11.28
12-09-18 11.00 11.40 10.98 262,200 11.12 11.12
12-09-17 10.81 11.09 10.70 242,900 11.06 11.06
Date Open High Low Vol Cls adjCls
12-09-14 10.80 10.89 10.72 308,400 10.76 10.76
12-09-13 10.50 10.89 10.37 281,400 10.73 10.73
12-09-12 10.42 10.53 10.26 280,300 10.44 10.44
12-09-11 10.32 10.54 10.30 154,800 10.40 10.40
12-09-10 10.10 10.57 10.01 148,600 10.29 10.29
12-09-07 9.92 10.10 9.68 164,700 10.07 10.07
12-09-06 10.00 10.00 9.75 163,100 9.82 9.82
12-09-05 9.75 9.98 9.68 143,700 9.91 9.91
12-09-04 9.80 9.92 9.65 68,000 9.76 9.76
Date Open High Low Vol Cls adjCls
12-08-31 9.73 9.94 9.42 110,100 9.80 9.80
12-08-30 9.81 9.90 9.53 94,900 9.61 9.61
12-08-29 9.29 9.99 9.13 159,900 9.81 9.81
12-08-28 9.15 9.26 8.95 73,600 9.25 9.25
12-08-27 9.26 9.30 9.03 46,500 9.17 9.17
12-08-24 9.00 9.26 8.91 41,800 9.17 9.17
12-08-23 9.26 9.28 9.00 70,000 9.08 9.08
12-08-22 9.38 9.58 9.15 66,700 9.29 9.29
12-08-21 9.63 9.96 9.35 170,900 9.42 9.42
Date Open High Low Vol Cls adjCls
12-08-20 9.23 9.72 9.23 163,900 9.60 9.60
12-08-17 9.11 9.23 9.01 143,300 9.23 9.23
12-08-16 8.99 9.16 8.95 76,700 9.15 9.15
12-08-15 8.97 9.19 8.95 112,300 9.02 9.02
12-08-14 8.99 9.20 8.90 102,800 8.97 8.97
12-08-13 8.63 8.96 8.63 64,300 8.94 8.94
12-08-10 8.73 8.75 8.62 55,800 8.66 8.66
12-08-09 8.69 8.88 8.68 39,900 8.73 8.73
12-08-08 8.59 8.87 8.57 104,600 8.67 8.67
Date Open High Low Vol Cls adjCls
12-08-07 8.63 8.72 8.56 51,100 8.65 8.65
12-08-06 8.69 8.74 8.48 55,300 8.55 8.55
12-08-03 8.62 8.75 8.55 62,900 8.69 8.69
12-08-02 8.31 8.59 8.31 60,800 8.51 8.51
12-08-01 8.07 8.54 8.01 205,900 8.38 8.38
12-07-31 7.90 8.12 7.90 89,300 7.99 7.99
12-07-30 8.13 8.29 7.88 79,200 7.89 7.89
12-07-27 8.06 8.24 7.86 71,300 8.11 8.11
12-07-26 8.22 8.22 8.03 37,000 8.06 8.06
Date Open High Low Vol Cls adjCls
12-07-25 8.26 8.26 8.09 84,900 8.14 8.14
12-07-24 8.34 8.38 8.09 79,600 8.18 8.18
12-07-23 8.37 8.39 8.24 59,100 8.27 8.27
12-07-20 8.48 8.55 8.42 63,900 8.46 8.46
12-07-19 8.66 8.66 8.47 80,300 8.56 8.56
12-07-18 8.54 8.75 8.54 67,000 8.62 8.62
12-07-17 8.47 8.70 8.47 64,800 8.59 8.59
12-07-16 8.38 8.47 8.36 40,300 8.39 8.39
12-07-13 8.50 8.50 8.39 92,100 8.44 8.44
Date Open High Low Vol Cls adjCls
12-07-12 8.41 8.50 8.37 70,500 8.47 8.47
12-07-11 8.50 8.53 8.44 77,800 8.47 8.47
12-07-10 8.51 8.58 8.21 127,000 8.46 8.46
12-07-09 8.39 8.56 8.21 77,300 8.42 8.42
12-07-06 8.57 8.69 8.24 123,400 8.45 8.45
12-07-05 8.79 8.83 8.65 64,100 8.68 8.68
12-07-03 8.86 8.96 8.73 64,400 8.80 8.80
12-07-02 8.65 8.93 8.54 115,500 8.93 8.93
12-06-29 8.70 8.70 8.40 118,900 8.56 8.56
Date Open High Low Vol Cls adjCls
12-06-28 8.34 8.57 8.15 80,200 8.47 8.47
12-06-27 8.31 8.50 8.26 114,400 8.45 8.45
12-06-26 7.73 8.45 7.73 229,100 8.27 8.27
12-06-25 7.50 7.74 7.45 34,300 7.73 7.73
12-06-22 7.37 7.72 7.18 345,300 7.68 7.68
12-06-21 7.75 7.77 7.18 83,200 7.27 7.27
12-06-20 7.93 8.00 7.75 90,600 7.78 7.78
12-06-19 7.56 8.19 7.53 210,700 7.90 7.90
12-06-18 7.45 7.62 7.39 120,100 7.55 7.55
Date Open High Low Vol Cls adjCls
12-06-15 7.11 7.50 7.11 145,400 7.48 7.48
12-06-14 7.03 7.18 7.03 42,400 7.14 7.14
12-06-13 7.19 7.28 6.98 50,900 7.03 7.03
12-06-12 7.21 7.26 7.04 61,600 7.24 7.24
12-06-11 7.40 7.40 7.14 88,200 7.14 7.14
12-06-08 7.08 7.38 7.02 99,200 7.27 7.27
12-06-07 7.25 7.26 7.07 55,300 7.10 7.10
12-06-06 6.97 7.17 6.90 67,700 7.16 7.16
12-06-05 6.85 7.11 6.80 60,700 6.91 6.91
Date Open High Low Vol Cls adjCls
12-06-04 6.82 6.94 6.72 58,000 6.92 6.92
12-06-01 7.14 7.21 6.72 95,800 6.79 6.79
12-05-31 7.33 7.44 7.08 66,300 7.31 7.31
12-05-30 7.14 7.31 7.10 79,400 7.30 7.30
12-05-29 7.15 7.20 7.00 95,600 7.18 7.18
12-05-25 6.99 7.15 6.95 67,600 7.07 7.07
12-05-24 6.91 7.02 6.87 44,200 6.95 6.95
12-05-23 6.69 6.95 6.69 61,000 6.92 6.92
12-05-22 6.92 6.97 6.70 82,000 6.76 6.76
Date Open High Low Vol Cls adjCls
12-05-21 6.73 6.97 6.67 62,000 6.95 6.95
12-05-18 6.65 6.80 6.65 90,600 6.70 6.70
12-05-17 6.66 6.83 6.62 113,100 6.66 6.66
12-05-16 6.69 6.81 6.63 49,700 6.66 6.66
12-05-15 6.67 6.87 6.58 52,000 6.65 6.65
12-05-14 6.51 6.74 6.40 87,100 6.68 6.68
12-05-11 6.57 6.65 6.51 56,100 6.60 6.60
12-05-10 6.71 6.75 6.58 34,000 6.64 6.64
12-05-09 6.63 6.76 6.60 42,000 6.65 6.65
Date Open High Low Vol Cls adjCls
12-05-08 6.54 6.77 6.54 46,400 6.74 6.74
12-05-07 6.60 6.69 6.52 25,000 6.60 6.60
12-05-04 6.73 6.77 6.55 59,700 6.60 6.60
12-05-03 7.04 7.05 6.67 42,000 6.80 6.80
12-05-02 6.50 7.16 6.50 157,100 7.07 7.07
12-05-01 6.46 6.65 6.37 109,000 6.56 6.56
12-04-30 6.58 6.59 6.38 71,000 6.44 6.44
12-04-27 6.63 6.63 6.40 61,100 6.56 6.56
12-04-26 6.63 6.75 6.44 70,300 6.60 6.60
Date Open High Low Vol Cls adjCls
12-04-25 6.74 6.76 6.59 135,700 6.62 6.62
12-04-24 6.61 6.68 6.58 59,400 6.65 6.65
12-04-23 6.18 6.66 6.18 151,500 6.61 6.61
12-04-20 6.38 6.46 6.25 51,300 6.31 6.31
12-04-19 6.24 6.30 6.14 39,600 6.25 6.25
12-04-18 6.38 6.39 6.20 52,400 6.22 6.22
12-04-17 6.37 6.52 6.33 28,300 6.43 6.43
12-04-16 6.25 6.33 6.16 24,700 6.29 6.29
12-04-13 6.37 6.39 6.18 50,200 6.20 6.20
Date Open High Low Vol Cls adjCls
12-04-12 6.36 6.55 6.34 35,100 6.43 6.43
12-04-11 6.20 6.38 6.13 52,700 6.38 6.38
12-04-10 6.34 6.35 6.13 92,300 6.15 6.15
12-04-09 6.32 6.41 6.21 55,300 6.34 6.34
12-04-05 6.44 6.57 6.35 143,800 6.46 6.46
12-04-04 6.49 6.62 6.46 77,100 6.58 6.58
12-04-03 6.65 6.66 6.49 73,300 6.55 6.55
12-04-02 6.53 6.69 6.50 83,200 6.68 6.68
12-03-30 6.64 6.66 6.49 48,100 6.53 6.53
Date Open High Low Vol Cls adjCls
12-03-29 6.44 6.65 6.34 61,100 6.57 6.57
12-03-28 6.61 6.65 6.34 125,100 6.51 6.51
12-03-27 7.39 7.44 6.51 491,600 6.60 6.60
12-03-26 6.80 7.02 6.70 191,300 7.00 7.00
12-03-23 6.56 6.77 6.55 77,800 6.74 6.74
12-03-22 6.50 6.57 6.45 38,000 6.54 6.54
12-03-21 6.56 6.66 6.50 54,500 6.57 6.57
12-03-20 6.64 6.64 6.41 68,600 6.53 6.53
12-03-19 6.51 6.74 6.44 71,300 6.67 6.67
Date Open High Low Vol Cls adjCls
12-03-16 6.62 6.62 6.50 72,500 6.52 6.52
12-03-15 6.51 6.60 6.43 68,300 6.59 6.59
12-03-14 6.48 6.61 6.48 60,800 6.49 6.49
12-03-13 6.51 6.51 6.32 86,200 6.50 6.50
12-03-12 6.29 6.49 6.23 58,600 6.43 6.43
12-03-09 6.32 6.46 6.20 56,300 6.31 6.31
12-03-08 6.09 6.40 6.00 80,600 6.35 6.35
12-03-07 6.07 6.10 6.00 29,000 6.07 6.07
12-03-06 6.15 6.26 6.03 41,500 6.03 6.03
Date Open High Low Vol Cls adjCls
12-03-05 6.08 6.32 6.00 156,700 6.24 6.24
12-03-02 6.17 6.22 5.98 110,400 6.10 6.10
12-03-01 6.32 6.45 6.14 98,200 6.17 6.17
12-02-29 6.72 6.78 6.29 65,000 6.30 6.30
12-02-28 6.88 6.88 6.65 48,200 6.69 6.69
12-02-27 6.65 7.12 6.61 53,300 6.87 6.87
12-02-24 6.94 6.94 6.66 32,800 6.69 6.69
12-02-23 6.76 6.97 6.67 48,600 6.94 6.94
12-02-22 6.93 6.93 6.72 52,700 6.74 6.74
Date Open High Low Vol Cls adjCls
12-02-21 6.90 6.99 6.78 80,100 6.96 6.96
12-02-17 6.95 6.95 6.83 64,400 6.87 6.87
12-02-16 6.79 7.05 6.72 78,000 6.94 6.94
12-02-15 6.87 7.05 6.71 183,500 6.75 6.75
12-02-14 6.72 6.89 6.69 78,800 6.79 6.79
12-02-13 6.64 6.81 6.62 91,100 6.77 6.77
12-02-10 6.59 6.70 6.53 77,800 6.55 6.55
12-02-09 6.75 6.75 6.61 153,700 6.69 6.69
12-02-08 6.59 6.79 6.53 106,200 6.75 6.75
Date Open High Low Vol Cls adjCls
12-02-07 6.50 6.65 6.43 103,600 6.60 6.60
12-02-06 6.48 6.55 6.04 54,800 6.47 6.47
12-02-03 6.48 6.56 6.35 81,800 6.52 6.52
12-02-02 6.23 6.45 6.13 43,400 6.34 6.34
12-02-01 6.06 6.32 6.04 63,400 6.24 6.24
12-01-31 6.10 6.14 6.00 40,700 6.03 6.03
12-01-30 6.22 6.30 6.03 82,700 6.04 6.04
12-01-27 5.96 6.30 5.96 51,700 6.26 6.26
12-01-26 5.95 6.05 5.91 64,900 5.99 5.99
Date Open High Low Vol Cls adjCls
12-01-25 5.83 5.94 5.76 47,400 5.93 5.93
12-01-24 5.76 5.85 5.71 37,900 5.85 5.85
12-01-23 5.69 5.83 5.67 20,500 5.79 5.79
12-01-20 5.70 5.72 5.65 62,300 5.69 5.69
12-01-19 5.73 5.73 5.64 40,600 5.71 5.71
12-01-18 5.55 5.74 5.55 34,200 5.70 5.70
12-01-17 5.76 5.76 5.57 59,900 5.62 5.62
12-01-13 5.65 5.73 5.61 53,600 5.71 5.71
12-01-12 5.80 5.80 5.67 54,000 5.75 5.75
Date Open High Low Vol Cls adjCls
12-01-11 5.65 5.81 5.64 25,500 5.80 5.80
12-01-10 5.71 5.71 5.58 47,400 5.65 5.65
12-01-09 5.61 5.75 5.55 60,100 5.64 5.64
12-01-06 5.60 5.65 5.55 48,500 5.57 5.57
12-01-05 5.54 5.66 5.54 46,200 5.62 5.62
12-01-04 5.89 5.89 5.47 85,800 5.60 5.60
12-01-03 5.62 5.90 5.60 79,500 5.90 5.90
11-12-30 5.50 5.57 5.47 122,800 5.52 5.52
11-12-29 5.50 5.58 5.50 46,300 5.53 5.53
Date Open High Low Vol Cls adjCls
11-12-28 5.54 5.60 5.44 36,100 5.46 5.46
11-12-27 5.52 5.63 5.38 39,100 5.60 5.60
11-12-23 5.54 5.58 5.47 24,400 5.51 5.51
11-12-22 5.65 5.65 5.39 44,100 5.50 5.50
11-12-21 5.58 5.65 5.41 40,300 5.63 5.63
11-12-20 5.33 5.59 5.27 89,900 5.56 5.56
11-12-19 5.37 5.49 5.15 65,200 5.19 5.19
11-12-16 5.32 5.51 5.31 98,600 5.35 5.35
11-12-15 5.42 5.42 5.19 71,200 5.27 5.27
Date Open High Low Vol Cls adjCls
11-12-14 5.22 5.38 5.21 87,400 5.32 5.32
11-12-13 5.50 5.54 5.22 83,100 5.28 5.28
11-12-12 5.54 5.54 5.24 64,000 5.47 5.47
11-12-09 5.44 5.71 5.34 66,800 5.64 5.64
11-12-08 5.63 5.63 5.40 87,100 5.42 5.42
11-12-07 5.82 5.86 5.65 116,400 5.69 5.69
11-12-06 5.90 5.90 5.70 77,200 5.88 5.88
11-12-05 5.80 5.94 5.68 58,400 5.92 5.92
11-12-02 5.76 5.76 5.62 55,600 5.71 5.71
Date Open High Low Vol Cls adjCls
11-12-01 5.92 5.92 5.66 78,600 5.67 5.67
11-11-30 5.53 5.95 5.47 122,100 5.95 5.95
11-11-29 5.35 5.48 5.22 54,500 5.32 5.32
11-11-28 5.34 5.37 5.16 88,600 5.36 5.36
11-11-25 5.34 5.49 5.16 83,700 5.16 5.16
11-11-23 5.53 5.56 5.35 103,200 5.35 5.35
11-11-22 5.62 5.72 5.54 55,900 5.57 5.57
11-11-21 5.55 5.68 5.54 55,600 5.63 5.63
11-11-18 5.59 5.66 5.49 67,600 5.65 5.65
Date Open High Low Vol Cls adjCls
11-11-17 5.63 5.76 5.59 66,000 5.61 5.61
11-11-16 5.68 5.84 5.61 66,400 5.62 5.62
11-11-15 5.49 5.79 5.49 45,600 5.75 5.75
11-11-14 5.75 5.75 5.49 67,500 5.55 5.55
11-11-11 5.67 5.79 5.65 43,600 5.76 5.76
11-11-10 5.54 5.71 5.50 78,100 5.63 5.63
11-11-09 5.62 5.72 5.42 95,600 5.45 5.45
11-11-08 5.63 5.78 5.50 78,100 5.77 5.77
11-11-07 5.76 5.76 5.50 96,000 5.62 5.62
Date Open High Low Vol Cls adjCls
11-11-04 5.92 5.92 5.63 68,200 5.76 5.76
11-11-03 5.98 6.03 5.86 133,700 5.99 5.99
11-11-02 5.94 6.03 5.82 73,300 5.95 5.95
11-11-01 5.98 6.12 5.78 90,200 5.82 5.82
11-10-31 6.19 6.28 6.08 101,800 6.21 6.21
11-10-28 6.48 6.50 6.24 75,500 6.26 6.26
11-10-27 6.29 6.58 6.16 178,600 6.52 6.52
11-10-26 5.89 6.18 5.67 223,100 6.08 6.08
11-10-25 5.76 5.98 5.75 69,000 5.78 5.78
Date Open High Low Vol Cls adjCls
11-10-24 5.74 5.99 5.58 218,900 5.94 5.94
11-10-21 5.78 5.92 5.61 150,400 5.74 5.74
11-10-20 5.65 5.73 5.49 69,400 5.67 5.67
11-10-19 6.03 6.04 5.53 153,100 5.63 5.63
11-10-18 5.78 6.07 5.65 122,200 6.03 6.03
11-10-17 5.93 5.93 5.63 123,900 5.76 5.76
11-10-14 5.69 5.99 5.68 59,800 5.99 5.99
11-10-13 5.65 5.66 5.55 53,900 5.64 5.64
11-10-12 5.46 5.70 5.42 164,300 5.66 5.66
Date Open High Low Vol Cls adjCls
11-10-11 5.40 5.64 5.32 233,500 5.45 5.45
11-10-10 5.39 5.58 5.35 174,900 5.45 5.45
11-10-07 5.56 5.56 5.24 170,300 5.29 5.29
11-10-06 5.01 5.63 5.01 290,400 5.57 5.57
11-10-05 5.51 5.72 4.85 345,300 5.04 5.04
11-10-04 5.00 5.57 4.97 306,500 5.49 5.49
11-10-03 5.31 5.50 5.00 194,800 5.00 5.00
11-09-30 5.55 5.64 5.31 181,100 5.32 5.32
11-09-29 5.50 5.64 5.40 106,900 5.64 5.64
Date Open High Low Vol Cls adjCls
11-09-28 5.55 5.73 5.36 87,400 5.38 5.38
11-09-27 5.62 5.75 5.45 144,300 5.55 5.55
11-09-26 5.43 5.53 5.32 99,200 5.52 5.52
11-09-23 5.43 5.59 5.38 815,200 5.41 5.41
11-09-22 5.38 5.58 5.32 143,400 5.43 5.43
11-09-21 5.71 5.79 5.50 72,800 5.51 5.51
11-09-20 5.82 5.97 5.68 75,400 5.68 5.68
11-09-19 5.74 5.89 5.69 44,600 5.85 5.85
11-09-16 6.00 6.00 5.71 137,300 5.85 5.85
Date Open High Low Vol Cls adjCls
11-09-15 6.06 6.06 5.89 92,200 5.96 5.96
11-09-14 5.78 6.14 5.63 76,900 5.99 5.99
11-09-13 5.84 5.84 5.67 116,200 5.74 5.74
11-09-12 5.76 5.92 5.71 109,500 5.79 5.79
11-09-09 5.90 5.91 5.71 115,700 5.87 5.87
11-09-08 5.94 6.03 5.91 96,900 5.94 5.94
11-09-07 5.99 6.10 5.96 93,400 6.00 6.00
11-09-06 5.60 5.93 5.60 106,800 5.90 5.90
11-09-02 5.75 5.85 5.71 112,700 5.76 5.76
Date Open High Low Vol Cls adjCls
11-09-01 5.98 6.05 5.79 154,400 5.88 5.88
11-08-31 6.03 6.06 5.87 144,400 5.95 5.95
11-08-30 6.07 6.13 5.95 118,500 5.99 5.99
11-08-29 6.09 6.13 6.01 180,700 6.11 6.11
11-08-26 5.90 6.03 5.90 80,400 6.00 6.00
11-08-25 6.14 6.20 5.96 119,700 5.96 5.96
11-08-24 6.02 6.13 5.96 48,200 6.11 6.11
11-08-23 5.93 6.04 5.92 140,500 6.02 6.02
11-08-22 5.90 5.92 5.72 105,000 5.87 5.87
Date Open High Low Vol Cls adjCls
11-08-19 5.74 5.95 5.72 131,600 5.76 5.76
11-08-18 5.81 5.88 5.77 147,000 5.80 5.80
11-08-17 5.93 6.05 5.86 129,000 5.99 5.99
11-08-16 5.94 6.04 5.83 223,700 5.93 5.93
11-08-15 5.98 6.06 5.90 106,800 6.01 6.01
11-08-12 5.85 5.97 5.76 262,000 5.94 5.94
11-08-11 5.72 5.95 5.72 267,300 5.79 5.79
11-08-10 5.86 6.01 5.71 220,700 5.72 5.72
11-08-09 5.75 6.09 5.60 271,800 6.01 6.01
Date Open High Low Vol Cls adjCls
11-08-08 5.81 6.03 5.46 338,400 5.55 5.55
11-08-05 5.92 6.00 5.78 250,900 5.92 5.92
11-08-04 6.03 6.08 5.84 147,500 5.87 5.87
11-08-03 5.87 6.10 5.85 149,300 6.00 6.00
11-08-02 6.05 6.05 5.84 140,500 5.84 5.84
11-08-01 6.26 6.26 5.98 187,300 6.00 6.00
11-07-29 6.19 6.28 6.06 121,400 6.18 6.18
11-07-28 6.36 6.36 6.20 123,800 6.26 6.26
11-07-27 6.71 6.71 6.24 182,300 6.37 6.37
Date Open High Low Vol Cls adjCls
11-07-26 6.73 6.76 6.59 78,000 6.64 6.64
11-07-25 6.73 6.84 6.67 65,600 6.80 6.80
11-07-22 6.94 6.94 6.79 35,200 6.82 6.82
11-07-21 6.71 6.94 6.55 62,800 6.94 6.94
11-07-20 6.57 6.70 6.52 20,000 6.67 6.67
11-07-19 6.50 6.61 6.37 45,100 6.58 6.58
11-07-18 6.74 6.76 6.43 55,300 6.44 6.44
11-07-15 6.55 6.76 6.55 73,400 6.75 6.75
11-07-14 6.73 6.82 6.53 37,500 6.55 6.55
Date Open High Low Vol Cls adjCls
11-07-13 6.55 6.77 6.55 71,000 6.74 6.74
11-07-12 6.77 6.77 6.49 46,100 6.53 6.53
11-07-11 6.55 6.80 6.43 60,700 6.77 6.77
11-07-08 6.49 6.67 6.36 36,600 6.66 6.66
11-07-07 6.51 6.65 6.46 42,100 6.59 6.59
11-07-06 6.45 6.48 6.34 52,600 6.48 6.48
11-07-05 6.49 6.51 6.34 46,900 6.48 6.48
11-07-01 6.58 6.60 6.46 90,400 6.52 6.52
11-06-30 6.38 6.63 6.27 82,000 6.60 6.60
Date Open High Low Vol Cls adjCls
11-06-29 6.32 6.35 6.22 30,300 6.35 6.35
11-06-28 6.28 6.35 6.17 114,300 6.31 6.31
11-06-27 6.17 6.35 6.06 81,300 6.25 6.25
11-06-24 6.24 6.24 6.07 387,500 6.14 6.14
11-06-23 6.00 6.31 5.99 52,100 6.24 6.24
11-06-22 5.98 6.10 5.98 44,500 6.08 6.08
11-06-21 5.91 6.03 5.86 69,300 6.02 6.02
11-06-20 5.89 5.96 5.82 71,700 5.85 5.85
11-06-17 6.02 6.02 5.85 133,800 5.92 5.92
Date Open High Low Vol Cls adjCls
11-06-16 5.84 6.01 5.83 49,300 5.99 5.99
11-06-15 5.92 5.96 5.81 78,200 5.84 5.84
11-06-14 6.02 6.02 5.92 105,200 5.98 5.98
11-06-13 6.01 6.03 5.97 116,100 5.97 5.97
11-06-10 5.83 6.03 5.83 75,300 6.00 6.00
11-06-09 5.98 6.02 5.85 31,400 5.87 5.87
11-06-08 6.02 6.06 5.94 48,200 5.97 5.97
11-06-07 6.06 6.12 5.99 47,500 6.05 6.05
11-06-06 5.98 6.12 5.91 55,000 6.00 6.00
Date Open High Low Vol Cls adjCls
11-06-03 5.72 6.05 5.65 117,000 5.99 5.99
11-06-02 5.81 5.88 5.79 43,600 5.84 5.84
11-06-01 5.71 5.86 5.71 106,000 5.79 5.79
11-05-31 5.93 6.07 5.63 1,087,400 5.74 5.74
11-05-27 5.93 5.93 5.82 80,100 5.83 5.83
11-05-26 5.81 5.98 5.81 50,800 5.91 5.91
11-05-25 5.83 5.92 5.79 62,600 5.80 5.80
11-05-24 5.80 5.91 5.75 124,000 5.80 5.80
11-05-23 5.72 5.83 5.51 93,700 5.77 5.77
Date Open High Low Vol Cls adjCls
11-05-20 5.86 5.88 5.79 93,800 5.83 5.83
11-05-19 5.84 5.90 5.75 82,500 5.86 5.86
11-05-18 5.72 5.79 5.52 155,300 5.77 5.77
11-05-17 5.81 5.90 5.54 218,200 5.72 5.72
11-05-16 5.89 6.06 5.83 59,800 5.84 5.84
11-05-13 6.03 6.03 5.86 59,000 5.94 5.94
11-05-12 5.94 6.05 5.93 69,400 6.03 6.03
11-05-11 6.19 6.20 5.97 49,800 6.00 6.00
11-05-10 6.09 6.24 6.01 48,800 6.24 6.24
Date Open High Low Vol Cls adjCls
11-05-09 5.97 6.08 5.93 38,000 6.04 6.04
11-05-06 6.02 6.13 5.92 26,000 5.96 5.96
11-05-05 5.92 6.17 5.85 101,500 5.93 5.93
11-05-04 6.18 6.18 5.95 30,000 5.95 5.95
11-05-03 6.35 6.35 6.06 44,000 6.19 6.19
11-05-02 6.49 6.49 6.32 55,000 6.39 6.39
11-04-29 6.40 6.55 6.28 108,000 6.48 6.48
11-04-28 6.36 6.45 6.28 21,000 6.37 6.37
11-04-27 6.34 6.42 6.24 48,000 6.41 6.41
Date Open High Low Vol Cls adjCls
11-04-26 6.09 6.36 6.08 47,300 6.35 6.35
11-04-25 6.02 6.10 6.01 24,200 6.10 6.10
11-04-21 6.16 6.16 5.95 39,200 6.05 6.05
11-04-20 6.21 6.22 6.06 38,900 6.10 6.10
11-04-19 6.07 6.12 5.91 31,000 6.10 6.10
11-04-18 5.94 6.06 5.90 31,900 6.02 6.02
11-04-15 5.92 6.07 5.80 53,000 6.05 6.05
11-04-14 5.72 5.94 5.62 91,300 5.94 5.94
11-04-13 5.86 5.91 5.71 80,800 5.76 5.76
Date Open High Low Vol Cls adjCls
11-04-12 5.90 5.96 5.80 76,900 5.84 5.84
11-04-11 6.01 6.11 5.90 65,300 6.00 6.00
11-04-08 6.19 6.19 6.03 41,200 6.03 6.03
11-04-07 6.37 6.37 6.11 49,300 6.13 6.13
11-04-06 6.33 6.40 6.15 48,300 6.39 6.39
11-04-05 6.27 6.33 5.86 58,500 6.32 6.32
11-04-04 6.53 6.61 6.21 56,800 6.32 6.32
11-04-01 6.53 6.59 6.42 38,400 6.51 6.51
11-03-31 6.48 6.50 6.36 61,300 6.50 6.50
Date Open High Low Vol Cls adjCls
11-03-30 6.35 6.49 6.11 130,200 6.47 6.47
11-03-29 6.18 6.39 6.15 89,000 6.38 6.38
11-03-28 6.25 6.30 6.14 47,100 6.14 6.14
11-03-25 6.29 6.51 6.20 73,300 6.23 6.23
11-03-24 6.34 6.40 6.24 54,600 6.27 6.27
11-03-23 6.26 6.35 6.18 23,800 6.32 6.32
11-03-22 6.23 6.31 6.04 48,000 6.29 6.29
11-03-21 6.25 6.38 6.14 111,000 6.25 6.25
11-03-18 6.00 6.22 5.93 142,500 6.17 6.17
Date Open High Low Vol Cls adjCls
11-03-17 6.04 6.04 5.91 41,700 5.95 5.95
11-03-16 5.95 6.09 5.82 62,500 5.92 5.92
11-03-15 5.82 5.99 5.78 44,500 5.94 5.94
11-03-14 5.84 6.05 5.84 37,900 6.02 6.02
11-03-11 5.90 5.97 5.90 50,900 5.92 5.92
11-03-10 6.06 6.06 5.90 56,200 5.90 5.90
11-03-09 6.10 6.15 6.06 15,700 6.14 6.14
11-03-08 6.02 6.19 6.02 31,000 6.09 6.09
11-03-07 6.32 6.32 5.98 45,200 6.04 6.04
Date Open High Low Vol Cls adjCls
11-03-04 6.26 6.30 6.19 36,400 6.26 6.26
11-03-03 6.04 6.30 6.00 100,800 6.25 6.25
11-03-02 6.08 6.16 5.94 64,100 6.01 6.01
11-03-01 6.25 6.25 6.05 41,100 6.10 6.10
11-02-28 6.32 6.32 6.05 64,200 6.15 6.15
11-02-25 6.09 6.29 6.09 55,200 6.27 6.27
11-02-24 6.07 6.12 6.05 56,300 6.09 6.09
11-02-23 6.15 6.23 6.06 25,400 6.08 6.08
11-02-22 6.27 6.34 6.12 79,100 6.12 6.12
Date Open High Low Vol Cls adjCls
11-02-18 6.35 6.35 6.29 108,600 6.35 6.35
11-02-17 6.32 6.36 6.26 46,500 6.31 6.31
11-02-16 6.13 6.36 6.06 109,500 6.33 6.33
11-02-15 6.36 6.45 6.30 35,800 6.36 6.36
11-02-14 6.39 6.48 6.33 72,500 6.41 6.41
11-02-11 6.31 6.43 6.31 31,200 6.42 6.42
11-02-10 6.28 6.50 6.28 77,500 6.35 6.35
11-02-09 6.34 6.43 6.21 69,000 6.35 6.35
11-02-08 6.46 6.46 6.25 35,300 6.39 6.39
Date Open High Low Vol Cls adjCls
11-02-07 6.19 6.53 6.17 76,600 6.46 6.46
11-02-04 6.15 6.22 6.10 67,600 6.20 6.20
11-02-03 6.17 6.30 6.10 73,600 6.14 6.14
11-02-02 6.27 6.32 6.15 65,600 6.20 6.20
11-02-01 6.27 6.36 6.27 88,300 6.31 6.31
11-01-31 6.33 6.41 6.10 111,200 6.26 6.26
11-01-28 6.56 6.59 6.32 90,200 6.32 6.32
11-01-27 6.91 6.91 6.54 63,400 6.59 6.59
11-01-26 6.58 6.92 6.44 96,100 6.91 6.91
Date Open High Low Vol Cls adjCls
11-01-25 6.35 6.59 6.31 64,800 6.57 6.57
11-01-24 6.47 6.55 6.36 53,700 6.36 6.36
11-01-21 6.58 6.77 6.49 74,300 6.49 6.49
11-01-20 6.60 6.75 6.50 65,000 6.54 6.54
11-01-19 7.00 7.05 6.55 89,200 6.61 6.61
11-01-18 6.69 7.02 6.69 138,000 7.02 7.02
11-01-14 6.66 6.76 6.64 79,000 6.73 6.73
11-01-13 6.67 6.73 6.58 64,700 6.69 6.69
11-01-12 6.44 6.83 6.40 118,300 6.66 6.66
Date Open High Low Vol Cls adjCls
11-01-11 6.38 6.40 6.33 51,800 6.36 6.36
11-01-10 6.30 6.48 6.22 76,300 6.36 6.36
11-01-07 6.43 6.44 6.30 76,300 6.36 6.36
11-01-06 7.07 7.08 6.35 148,800 6.39 6.39
11-01-05 6.23 6.71 6.19 220,100 6.67 6.67
11-01-04 6.20 6.29 5.91 82,400 5.91 5.91
11-01-03 6.01 6.22 5.95 100,600 6.12 6.12
10-12-31 5.82 5.98 5.78 107,800 5.98 5.98
10-12-30 5.66 5.87 5.66 87,700 5.83 5.83
Date Open High Low Vol Cls adjCls
10-12-29 5.70 5.76 5.66 101,000 5.69 5.69
10-12-28 5.66 5.78 5.66 117,100 5.70 5.70
10-12-27 5.78 5.81 5.66 105,900 5.67 5.67
10-12-23 5.96 6.00 5.73 101,400 5.81 5.81
10-12-22 5.95 5.98 5.86 114,100 5.95 5.95
10-12-21 5.89 5.96 5.89 142,700 5.95 5.95
10-12-20 5.95 5.95 5.65 307,300 5.88 5.88
10-12-17 5.97 6.00 5.83 248,200 5.95 5.95
10-12-16 6.09 6.14 5.70 1,557,100 5.98 5.98
Date Open High Low Vol Cls adjCls
10-12-15 6.20 6.23 6.05 235,100 6.09 6.09
10-12-14 6.03 6.33 6.02 149,700 6.20 6.20
10-12-13 6.34 6.44 6.33 167,000 6.34 6.34
10-12-10 6.32 6.41 6.27 46,500 6.39 6.39
10-12-09 6.36 6.44 6.26 170,300 6.30 6.30
10-12-08 6.38 6.40 6.29 151,000 6.32 6.32
10-12-07 6.36 6.36 6.14 118,400 6.34 6.34
10-12-06 6.22 6.32 6.22 193,800 6.30 6.30
10-12-03 6.35 6.35 6.21 198,500 6.25 6.25
Date Open High Low Vol Cls adjCls
10-12-02 6.38 6.48 6.37 42,000 6.41 6.41
10-12-01 6.38 6.47 6.35 107,800 6.40 6.40
10-11-30 6.21 6.28 6.16 76,500 6.26 6.26
10-11-29 6.05 6.38 6.02 70,500 6.30 6.30
10-11-26 6.16 6.22 6.15 9,400 6.16 6.16
10-11-24 6.18 6.26 6.17 48,600 6.25 6.25
10-11-23 6.09 6.19 6.07 29,100 6.14 6.14
10-11-22 6.17 6.22 6.07 65,400 6.16 6.16
10-11-19 6.26 6.30 6.11 66,400 6.22 6.22
Date Open High Low Vol Cls adjCls
10-11-18 6.25 6.34 6.20 49,700 6.25 6.25
10-11-17 6.20 6.20 6.11 35,900 6.17 6.17
10-11-16 6.16 6.25 6.15 61,400 6.22 6.22
10-11-15 6.25 6.32 6.15 43,800 6.23 6.23
10-11-12 6.30 6.33 6.27 121,900 6.28 6.28
10-11-11 6.37 6.41 6.27 66,100 6.38 6.38
10-11-10 6.32 6.50 6.30 68,300 6.48 6.48
10-11-09 6.39 6.40 6.30 50,800 6.33 6.33
10-11-08 6.40 6.46 6.32 68,500 6.40 6.40
Date Open High Low Vol Cls adjCls
10-11-05 6.41 6.44 6.32 102,300 6.41 6.41
10-11-04 6.40 6.45 6.38 95,600 6.44 6.44
10-11-03 6.37 6.40 6.32 42,400 6.40 6.40
10-11-02 6.40 6.42 6.34 74,100 6.40 6.40
10-11-01 6.35 6.43 6.29 66,900 6.36 6.36
10-10-29 6.15 6.32 6.14 56,300 6.29 6.29
10-10-28 6.23 6.24 6.12 47,100 6.21 6.21
10-10-27 6.27 6.27 6.10 35,500 6.20 6.20
10-10-26 6.14 6.35 6.14 53,200 6.28 6.28
Date Open High Low Vol Cls adjCls
10-10-25 6.22 6.36 6.17 65,500 6.19 6.19
10-10-22 6.17 6.22 6.13 38,100 6.16 6.16
10-10-21 6.36 6.40 6.10 67,600 6.17 6.17
10-10-20 6.16 6.46 6.03 50,300 6.31 6.31
10-10-19 6.29 6.36 6.01 58,400 6.11 6.11
10-10-18 6.31 6.47 6.23 52,900 6.40 6.40
10-10-15 6.49 6.49 6.28 106,400 6.28 6.28
10-10-14 6.35 6.41 6.08 116,200 6.39 6.39
10-10-13 6.30 6.41 6.22 55,300 6.38 6.38
Date Open High Low Vol Cls adjCls
10-10-12 6.18 6.27 6.14 17,400 6.26 6.26
10-10-11 6.30 6.33 6.19 38,000 6.22 6.22
10-10-08 6.30 6.43 6.25 50,100 6.38 6.38
10-10-07 6.40 6.44 6.32 105,000 6.35 6.35
10-10-06 6.42 6.42 6.30 58,100 6.39 6.39
10-10-05 6.10 6.44 6.05 67,900 6.42 6.42
10-10-04 6.30 6.36 5.99 65,600 6.02 6.02
10-10-01 6.28 6.42 6.20 74,900 6.34 6.34
10-09-30 6.28 6.31 6.13 64,000 6.21 6.21
Date Open High Low Vol Cls adjCls
10-09-29 6.06 6.30 5.87 146,800 6.19 6.19
10-09-28 5.82 6.16 5.81 137,800 6.13 6.13
10-09-27 5.76 5.87 5.50 123,300 5.79 5.79
10-09-24 5.63 5.75 5.57 94,600 5.74 5.74
10-09-23 5.57 5.66 5.52 90,900 5.55 5.55
10-09-22 5.70 5.83 5.50 66,700 5.59 5.59
10-09-21 5.84 5.84 5.70 52,700 5.74 5.74
10-09-20 5.56 5.85 5.56 174,900 5.82 5.82
10-09-17 5.60 5.67 5.50 116,800 5.55 5.55
Date Open High Low Vol Cls adjCls
10-09-16 5.54 5.65 5.50 41,200 5.53 5.53
10-09-15 5.57 5.64 5.53 39,900 5.56 5.56
10-09-14 5.69 5.72 5.54 57,900 5.58 5.58
10-09-13 5.57 5.77 5.56 84,300 5.73 5.73
10-09-10 5.56 5.56 5.47 46,600 5.54 5.54
10-09-09 5.58 5.62 5.47 55,500 5.50 5.50
10-09-08 5.38 5.55 5.38 37,100 5.50 5.50
10-09-07 5.49 5.52 5.32 64,000 5.35 5.35
10-09-03 5.50 5.59 5.46 48,900 5.53 5.53
Date Open High Low Vol Cls adjCls
10-09-02 5.33 5.48 5.30 45,000 5.47 5.47
10-09-01 5.56 5.56 5.32 293,300 5.35 5.35
10-08-31 5.47 5.59 5.42 69,600 5.50 5.50
10-08-30 5.77 5.77 5.44 72,100 5.46 5.46
10-08-27 5.52 5.88 5.41 178,500 5.78 5.78
10-08-26 5.58 5.60 5.44 66,800 5.46 5.46
10-08-25 5.48 5.60 5.40 67,900 5.58 5.58
10-08-24 5.36 5.58 5.36 83,200 5.50 5.50
10-08-23 5.40 5.54 5.40 102,600 5.44 5.44
Date Open High Low Vol Cls adjCls
10-08-20 5.46 5.58 5.33 149,400 5.37 5.37
10-08-19 5.56 5.60 5.44 94,200 5.46 5.46
10-08-18 5.62 5.72 5.50 65,900 5.59 5.59
10-08-17 5.68 5.78 5.56 121,500 5.62 5.62
10-08-16 5.50 5.73 5.50 65,100 5.61 5.61
10-08-13 5.62 5.76 5.50 62,300 5.50 5.50
10-08-12 5.65 5.78 5.65 55,300 5.65 5.65
10-08-11 5.91 5.96 5.68 86,700 5.72 5.72
10-08-10 6.12 6.26 5.98 47,200 5.99 5.99
Date Open High Low Vol Cls adjCls
10-08-09 6.25 6.27 6.11 68,400 6.21 6.21
10-08-06 6.29 6.42 6.18 26,500 6.22 6.22
10-08-05 6.43 6.51 6.30 43,300 6.37 6.37
10-08-04 6.43 6.75 6.43 172,300 6.50 6.50
10-08-03 6.51 6.56 6.37 40,000 6.42 6.42
10-08-02 6.53 6.58 6.44 38,700 6.54 6.54
10-07-30 6.36 6.52 6.36 59,000 6.45 6.45
10-07-29 6.53 6.53 6.38 49,000 6.43 6.43
10-07-28 6.50 6.55 6.40 67,100 6.45 6.45
Date Open High Low Vol Cls adjCls
10-07-27 6.76 6.80 6.51 61,100 6.53 6.53
10-07-26 6.84 6.84 6.64 62,900 6.69 6.69
10-07-23 6.58 6.78 6.53 86,600 6.77 6.77
10-07-22 6.53 6.73 6.46 124,500 6.62 6.62
10-07-21 6.58 6.61 6.41 67,200 6.44 6.44
10-07-20 6.43 6.54 6.43 92,100 6.52 6.52
10-07-19 6.58 6.58 6.33 57,700 6.51 6.51
10-07-16 6.70 6.75 6.51 139,100 6.54 6.54
10-07-15 6.77 6.89 6.60 77,800 6.72 6.72
Date Open High Low Vol Cls adjCls
10-07-14 6.36 6.75 6.31 97,700 6.74 6.74
10-07-13 6.12 6.37 6.12 114,700 6.36 6.36
10-07-12 6.31 6.36 6.01 46,600 6.03 6.03
10-07-09 6.02 6.37 5.99 99,700 6.32 6.32
10-07-08 5.97 6.05 5.89 56,600 6.01 6.01
10-07-07 5.56 5.95 5.51 71,200 5.92 5.92
10-07-06 5.92 5.93 5.52 128,500 5.55 5.55
10-07-02 5.94 5.94 5.72 56,500 5.85 5.85
10-07-01 5.92 6.01 5.74 81,100 5.87 5.87
Date Open High Low Vol Cls adjCls
10-06-30 6.14 6.21 5.85 98,400 5.89 5.89
10-06-29 6.25 6.25 6.02 134,400 6.12 6.12
10-06-28 6.35 6.44 6.11 51,700 6.35 6.35
10-06-25 6.05 6.37 6.00 1,110,700 6.36 6.36
10-06-24 6.05 6.09 6.00 47,000 6.02 6.02
10-06-23 6.06 6.22 6.01 52,000 6.10 6.10
10-06-22 6.10 6.31 6.00 163,400 6.04 6.04
10-06-21 6.22 6.22 6.10 34,300 6.15 6.15
10-06-18 6.31 6.38 6.15 103,000 6.16 6.16
Date Open High Low Vol Cls adjCls
10-06-17 6.17 6.30 6.04 33,600 6.29 6.29
10-06-16 6.14 6.21 6.07 28,300 6.12 6.12
10-06-15 6.11 6.23 5.98 156,700 6.20 6.20
10-06-14 6.17 6.22 6.00 84,100 6.11 6.11
10-06-11 5.99 6.18 5.97 42,200 6.12 6.12
10-06-10 5.87 6.08 5.85 86,400 6.06 6.06
10-06-09 5.88 6.14 5.69 161,000 5.80 5.80
10-06-08 5.72 5.87 5.62 64,800 5.82 5.82
10-06-07 6.00 6.03 5.70 102,800 5.71 5.71
Date Open High Low Vol Cls adjCls
10-06-04 6.15 6.20 5.95 115,400 5.95 5.95
10-06-03 6.19 6.38 6.10 62,500 6.33 6.33
10-06-02 6.08 6.24 6.00 54,300 6.21 6.21
10-06-01 6.15 6.35 6.02 123,600 6.02 6.02
10-05-28 6.02 6.30 5.99 69,500 6.19 6.19
10-05-27 5.71 6.09 5.64 107,600 6.05 6.05
10-05-26 5.72 5.92 5.61 97,800 5.63 5.63
10-05-25 5.68 5.77 5.62 70,600 5.71 5.71
10-05-24 5.89 6.06 5.75 69,200 5.79 5.79
Date Open High Low Vol Cls adjCls
10-05-21 5.80 5.96 5.77 110,200 5.91 5.91
10-05-20 5.90 6.05 5.75 101,000 5.75 5.75
10-05-19 6.07 6.15 5.86 94,200 6.09 6.09
10-05-18 6.16 6.17 5.96 60,000 6.06 6.06
10-05-17 5.92 6.24 5.92 90,600 6.08 6.08
10-05-14 5.91 5.93 5.71 75,500 5.86 5.86
10-05-13 5.99 6.02 5.87 31,500 5.97 5.97
10-05-12 5.81 6.10 5.81 157,300 6.02 6.02
10-05-11 5.74 5.99 5.66 83,800 5.82 5.82
Date Open High Low Vol Cls adjCls
10-05-10 5.90 6.10 5.69 134,600 5.80 5.80
10-05-07 5.81 6.06 5.62 108,200 5.70 5.70
10-05-06 6.05 6.24 5.50 149,900 5.81 5.81
10-05-05 6.01 6.13 5.97 97,300 6.06 6.06
10-05-04 6.05 6.07 5.95 104,100 6.01 6.01
10-05-03 6.12 6.22 5.64 394,700 6.10 6.10
10-04-30 6.45 6.45 6.13 86,000 6.13 6.13
10-04-29 6.27 6.44 6.16 121,200 6.43 6.43
10-04-28 6.22 6.27 6.17 113,800 6.24 6.24
Date Open High Low Vol Cls adjCls
10-04-27 6.43 6.46 6.11 110,000 6.22 6.22
10-04-26 6.37 6.51 6.35 40,600 6.47 6.47
10-04-23 6.54 6.56 6.25 181,000 6.40 6.40
10-04-22 6.60 6.60 6.42 74,200 6.56 6.56
10-04-21 6.78 6.80 6.58 84,200 6.68 6.68
10-04-20 6.71 6.89 6.70 44,900 6.80 6.80
10-04-19 6.84 6.88 6.56 57,300 6.74 6.74
10-04-16 7.00 7.03 6.76 63,500 6.89 6.89
10-04-15 6.98 7.00 6.87 32,200 6.98 6.98
Date Open High Low Vol Cls adjCls
10-04-14 6.82 7.03 6.81 69,000 7.00 7.00
10-04-13 6.75 6.82 6.67 76,900 6.82 6.82
10-04-12 6.82 6.82 6.68 123,100 6.74 6.74
10-04-09 6.86 6.86 6.71 70,400 6.78 6.78
10-04-08 6.78 6.93 6.77 65,000 6.88 6.88
10-04-07 6.65 6.83 6.54 146,500 6.82 6.82
10-04-06 6.60 6.70 6.57 48,200 6.67 6.67
10-04-05 6.43 6.66 6.34 91,600 6.66 6.66
10-04-01 6.65 6.78 6.38 167,500 6.43 6.43
Date Open High Low Vol Cls adjCls
10-03-31 6.77 7.06 6.59 305,700 6.63 6.63
10-03-30 7.22 7.23 6.97 62,400 7.13 7.13
10-03-29 7.19 7.29 7.04 41,700 7.18 7.18
10-03-26 7.11 7.24 7.02 44,600 7.15 7.15
10-03-25 7.36 7.41 7.05 78,200 7.07 7.07
10-03-24 7.41 7.41 7.19 133,700 7.30 7.30
10-03-23 7.23 7.45 7.20 111,900 7.43 7.43
10-03-22 6.72 7.20 6.68 124,000 7.19 7.19
10-03-19 6.74 6.83 6.44 172,900 6.80 6.80
Date Open High Low Vol Cls adjCls
10-03-18 6.87 6.87 6.67 52,800 6.69 6.69
10-03-17 6.98 7.03 6.88 31,200 6.91 6.91
10-03-16 6.96 7.00 6.85 30,700 6.99 6.99
10-03-15 6.92 7.00 6.83 37,500 6.96 6.96
10-03-12 7.00 7.02 6.83 52,900 6.95 6.95
10-03-11 6.78 7.00 6.74 41,800 7.00 7.00
10-03-10 6.86 6.94 6.63 63,100 6.85 6.85
10-03-09 6.93 7.01 6.81 101,000 6.88 6.88
10-03-08 6.95 7.05 6.91 58,000 6.93 6.93
Date Open High Low Vol Cls adjCls
10-03-05 6.80 7.00 6.69 142,600 6.97 6.97
10-03-04 6.59 6.83 6.58 71,200 6.79 6.79
10-03-03 6.63 6.72 6.57 67,600 6.60 6.60
10-03-02 6.41 6.64 6.25 140,400 6.64 6.64
10-03-01 6.07 6.44 6.07 133,100 6.42 6.42
10-02-26 6.15 6.15 6.02 57,900 6.06 6.06
10-02-25 6.04 6.18 6.02 55,800 6.18 6.18
10-02-24 6.15 6.19 6.01 149,900 6.13 6.13
10-02-23 6.15 6.20 5.99 153,600 6.12 6.12
Date Open High Low Vol Cls adjCls
10-02-22 6.07 6.14 5.92 141,000 6.14 6.14
10-02-19 6.08 6.16 5.85 353,100 6.07 6.07
10-02-18 6.17 6.26 5.87 361,800 6.08 6.08
10-02-17 6.25 6.41 6.12 172,100 6.18 6.18
10-02-16 6.14 6.34 6.14 45,700 6.22 6.22
10-02-12 6.10 6.19 6.06 72,100 6.08 6.08
10-02-11 6.06 6.16 6.00 79,600 6.14 6.14
10-02-10 6.07 6.23 6.01 34,000 6.09 6.09
10-02-09 6.16 6.16 6.04 111,500 6.10 6.10
Date Open High Low Vol Cls adjCls
10-02-08 6.27 6.36 6.08 62,900 6.11 6.11
10-02-05 6.11 6.42 6.01 124,500 6.31 6.31
10-02-04 6.29 6.46 6.08 110,200 6.08 6.08
10-02-03 6.32 6.40 6.25 71,600 6.34 6.34
10-02-02 6.35 6.48 6.34 74,000 6.34 6.34
10-02-01 6.36 6.45 6.30 40,900 6.37 6.37
10-01-29 6.36 6.46 6.30 94,100 6.35 6.35
10-01-28 6.25 6.39 6.12 86,700 6.32 6.32
10-01-27 6.13 6.34 6.10 43,800 6.25 6.25
Date Open High Low Vol Cls adjCls
10-01-26 6.20 6.30 6.13 127,800 6.17 6.17
10-01-25 6.47 6.48 6.25 64,900 6.25 6.25
10-01-22 6.47 6.54 6.36 86,400 6.44 6.44
10-01-21 6.50 6.54 6.43 88,900 6.49 6.49
10-01-20 6.46 6.58 6.42 114,600 6.51 6.51
10-01-19 6.49 6.56 6.30 54,500 6.54 6.54
10-01-15 6.53 6.53 6.35 106,300 6.47 6.47
10-01-14 6.55 6.55 6.41 28,500 6.50 6.50
10-01-13 6.32 6.63 6.27 101,200 6.59 6.59
Date Open High Low Vol Cls adjCls
10-01-12 6.30 6.38 6.22 50,100 6.29 6.29
10-01-11 6.37 6.47 6.35 36,500 6.36 6.36
10-01-08 6.31 6.40 6.31 38,300 6.38 6.38
10-01-07 6.22 6.39 6.22 132,100 6.31 6.31
10-01-06 6.24 6.32 6.10 178,300 6.24 6.24
10-01-05 6.39 6.40 6.22 60,200 6.27 6.27
10-01-04 6.33 6.50 6.33 68,600 6.38 6.38
09-12-31 6.32 6.57 6.14 99,200 6.24 6.24
09-12-30 6.01 6.36 6.01 103,500 6.36 6.36
Date Open High Low Vol Cls adjCls
09-12-29 6.01 6.07 5.97 203,100 6.05 6.05
09-12-28 6.00 6.04 5.95 72,500 5.99 5.99
09-12-24 6.10 6.10 5.96 40,400 6.01 6.01
09-12-23 5.98 6.11 5.98 100,500 6.09 6.09
09-12-22 5.88 6.01 5.85 109,900 5.97 5.97
09-12-21 6.01 6.10 5.81 142,200 5.85 5.85
09-12-18 6.04 6.04 5.90 197,900 6.00 6.00
09-12-17 5.96 6.09 5.91 84,800 5.99 5.99
09-12-16 5.92 6.02 5.86 51,200 6.01 6.01
Date Open High Low Vol Cls adjCls
09-12-15 6.12 6.14 5.89 95,800 5.89 5.89
09-12-14 6.18 6.19 5.89 137,700 6.15 6.15
09-12-11 6.25 6.33 6.14 73,100 6.16 6.16
09-12-10 6.31 6.49 6.14 151,900 6.24 6.24
09-12-09 6.15 6.37 6.10 81,700 6.30 6.30
09-12-08 6.15 6.32 6.13 121,300 6.13 6.13
09-12-07 6.20 6.32 6.15 65,400 6.20 6.20
09-12-04 6.23 6.34 6.15 92,400 6.22 6.22
09-12-03 6.34 6.40 6.09 117,600 6.12 6.12
Date Open High Low Vol Cls adjCls
09-12-02 6.26 6.40 6.26 62,500 6.30 6.30
09-12-01 6.31 6.50 6.14 87,300 6.27 6.27
09-11-30 6.19 6.34 6.05 108,500 6.28 6.28
09-11-27 6.19 6.31 6.14 35,100 6.18 6.18
09-11-25 6.48 6.50 6.35 38,100 6.35 6.35
09-11-24 6.50 6.50 6.27 33,100 6.48 6.48
09-11-23 6.34 6.52 6.34 59,300 6.50 6.50
09-11-20 6.20 6.42 6.20 81,400 6.30 6.30
09-11-19 6.32 6.39 6.21 117,200 6.25 6.25
Date Open High Low Vol Cls adjCls
09-11-18 6.30 6.40 6.29 135,700 6.39 6.39
09-11-17 6.40 6.42 6.29 95,000 6.30 6.30
09-11-16 6.17 6.50 6.09 88,000 6.45 6.45
09-11-13 6.08 6.24 6.00 56,800 6.14 6.14
09-11-12 6.26 6.27 6.02 65,200 6.04 6.04
09-11-11 6.40 6.44 6.15 80,900 6.29 6.29
09-11-10 6.52 6.56 6.42 44,300 6.44 6.44
09-11-09 6.37 6.55 6.32 56,200 6.55 6.55
09-11-06 6.50 6.50 6.25 37,500 6.34 6.34
Date Open High Low Vol Cls adjCls
09-11-05 6.30 6.60 6.28 54,800 6.59 6.59
09-11-04 6.36 6.36 6.18 57,200 6.26 6.26
09-11-03 6.25 6.44 6.11 53,100 6.35 6.35
09-11-02 6.56 6.57 6.22 83,800 6.31 6.31
09-10-30 6.56 6.67 6.50 143,800 6.54 6.54
09-10-29 6.67 6.89 6.58 79,700 6.58 6.58
09-10-28 6.51 6.70 6.51 67,800 6.64 6.64
09-10-27 6.63 6.80 6.52 97,500 6.54 6.54
09-10-26 6.81 6.88 6.64 59,700 6.68 6.68
Date Open High Low Vol Cls adjCls
09-10-23 6.80 6.90 6.77 124,900 6.81 6.81
09-10-22 6.52 6.79 6.42 55,800 6.73 6.73
09-10-21 6.71 6.90 6.50 84,100 6.52 6.52
09-10-20 6.95 7.01 6.70 77,300 6.75 6.75
09-10-19 7.01 7.02 6.89 55,000 6.96 6.96
09-10-16 6.95 7.03 6.87 95,100 6.99 6.99
09-10-15 6.85 7.03 6.85 69,500 6.99 6.99
09-10-14 6.58 6.94 6.56 108,500 6.89 6.89
09-10-13 6.50 6.59 6.44 79,200 6.53 6.53
Date Open High Low Vol Cls adjCls
09-10-12 6.42 6.52 6.42 42,300 6.49 6.49
09-10-09 6.38 6.47 6.38 55,600 6.45 6.45
09-10-08 6.50 6.59 6.41 60,800 6.41 6.41
09-10-07 6.55 6.58 6.41 46,900 6.44 6.44
09-10-06 6.95 6.97 6.44 193,900 6.58 6.58
09-10-05 6.65 6.89 6.64 135,600 6.88 6.88
09-10-02 6.40 6.70 6.40 99,900 6.64 6.64
09-10-01 6.35 6.57 6.34 97,600 6.50 6.50
09-09-30 6.36 6.65 6.33 180,800 6.40 6.40
Date Open High Low Vol Cls adjCls
09-09-29 6.60 6.75 6.32 235,600 6.33 6.33
09-09-28 6.73 6.87 6.51 102,800 6.60 6.60
09-09-25 6.66 6.85 6.54 43,900 6.73 6.73
09-09-24 6.66 6.80 6.55 39,300 6.65 6.65
09-09-23 6.88 6.88 6.64 70,700 6.65 6.65
09-09-22 6.81 6.87 6.67 74,700 6.85 6.85
09-09-21 6.65 6.81 6.65 47,400 6.78 6.78
09-09-18 6.58 6.73 6.53 181,800 6.73 6.73
09-09-17 6.57 6.72 6.54 45,600 6.57 6.57
Date Open High Low Vol Cls adjCls
09-09-16 6.44 6.66 6.36 39,200 6.56 6.56
09-09-15 6.43 6.52 6.27 25,300 6.44 6.44
09-09-14 6.36 6.49 6.22 34,800 6.46 6.46
09-09-11 6.51 6.68 6.41 135,000 6.42 6.42
09-09-10 6.24 6.54 6.17 80,000 6.53 6.53
09-09-09 6.27 6.36 6.00 54,300 6.28 6.28
09-09-08 6.24 6.32 6.14 56,500 6.30 6.30
09-09-04 6.10 6.25 6.08 73,900 6.24 6.24
09-09-03 6.03 6.19 6.01 48,800 6.17 6.17
Date Open High Low Vol Cls adjCls
09-09-02 6.10 6.20 6.02 94,300 6.02 6.02
09-09-01 6.06 6.33 6.06 87,100 6.14 6.14
09-08-31 6.05 6.18 6.02 105,600 6.11 6.11
09-08-28 6.21 6.24 6.01 59,700 6.09 6.09
09-08-27 6.35 6.36 6.00 91,500 6.19 6.19
09-08-26 6.29 6.40 6.08 115,500 6.40 6.40
09-08-25 6.25 6.40 6.20 126,100 6.33 6.33
09-08-24 6.25 6.29 6.14 121,600 6.24 6.24
09-08-21 6.14 6.24 6.02 384,800 6.24 6.24
Date Open High Low Vol Cls adjCls
09-08-20 6.08 6.14 5.93 32,500 6.05 6.05
09-08-19 5.90 6.15 5.90 70,400 6.08 6.08
09-08-18 5.95 6.13 5.86 61,700 5.98 5.98
09-08-17 5.87 5.99 5.63 109,200 5.94 5.94
09-08-14 6.15 6.23 5.85 123,800 5.98 5.98
09-08-13 6.14 6.17 6.00 98,700 6.15 6.15
09-08-12 6.06 6.23 6.01 86,800 6.11 6.11
09-08-11 6.14 6.24 6.04 64,300 6.04 6.04
09-08-10 6.16 6.22 6.10 56,900 6.15 6.15
Date Open High Low Vol Cls adjCls
09-08-07 6.24 6.29 6.13 79,000 6.21 6.21
09-08-06 6.19 6.26 6.02 80,600 6.17 6.17
09-08-05 6.31 6.42 6.10 100,300 6.15 6.15
09-08-04 6.14 6.36 6.04 115,600 6.29 6.29
09-08-03 6.39 6.45 6.00 266,200 6.19 6.19
09-07-31 6.31 6.46 6.17 167,200 6.32 6.32
09-07-30 6.50 6.53 6.30 116,500 6.35 6.35
09-07-29 6.57 6.66 6.41 51,000 6.43 6.43
09-07-28 6.77 6.84 6.55 114,600 6.60 6.60
Date Open High Low Vol Cls adjCls
09-07-27 6.72 6.92 6.65 75,800 6.79 6.79
09-07-24 6.73 6.83 6.70 118,000 6.75 6.75
09-07-23 6.79 7.11 6.61 176,300 6.75 6.75
09-07-22 6.73 6.95 6.65 120,400 6.81 6.81
09-07-21 6.86 6.88 6.65 46,100 6.78 6.78
09-07-20 6.86 6.96 6.76 47,200 6.85 6.85
09-07-17 6.92 6.99 6.71 60,400 6.85 6.85
09-07-16 6.92 7.00 6.83 82,200 6.90 6.90
09-07-15 6.87 7.07 6.80 126,700 6.98 6.98
Date Open High Low Vol Cls adjCls
09-07-14 6.61 6.96 6.58 84,700 6.87 6.87
09-07-13 6.64 6.76 6.39 90,000 6.61 6.61
09-07-10 6.78 7.03 6.62 79,100 6.64 6.64
09-07-09 7.00 7.09 6.80 60,700 6.84 6.84
09-07-08 6.80 7.09 6.68 72,600 6.99 6.99
09-07-07 7.05 7.05 6.75 60,800 6.75 6.75
09-07-06 7.02 7.10 6.86 92,300 7.04 7.04
09-07-02 6.81 7.07 6.63 133,700 7.02 7.02
09-07-01 6.87 7.12 6.66 77,000 6.88 6.88
Date Open High Low Vol Cls adjCls
09-06-30 6.67 6.95 6.61 87,500 6.79 6.79
09-06-29 6.64 6.74 6.46 121,800 6.65 6.65
09-06-26 6.28 6.67 6.28 763,800 6.67 6.67
09-06-25 6.37 6.64 6.37 139,700 6.60 6.60
09-06-24 6.32 6.74 6.32 143,000 6.40 6.40
09-06-23 6.47 6.55 6.26 76,900 6.29 6.29
09-06-22 6.63 6.63 6.38 150,500 6.47 6.47
09-06-19 6.87 6.92 6.63 123,500 6.67 6.67
09-06-18 6.69 6.95 6.68 46,100 6.76 6.76
Date Open High Low Vol Cls adjCls
09-06-17 6.61 6.93 6.58 129,000 6.68 6.68
09-06-16 6.58 6.67 6.58 35,300 6.59 6.59
09-06-15 7.00 7.00 6.45 72,600 6.54 6.54
09-06-12 6.44 7.17 6.34 94,200 7.07 7.07
09-06-11 6.67 6.70 6.44 79,100 6.46 6.46
09-06-10 6.77 6.79 6.46 74,500 6.63 6.63
09-06-09 6.57 6.92 6.55 76,600 6.75 6.75
09-06-08 6.59 6.81 6.45 58,900 6.56 6.56
09-06-05 6.90 6.90 6.63 38,200 6.71 6.71
Date Open High Low Vol Cls adjCls
09-06-04 6.88 6.94 6.64 92,300 6.86 6.86
09-06-03 6.64 6.95 6.48 88,100 6.90 6.90
09-06-02 6.71 6.85 6.57 139,400 6.67 6.67
09-06-01 6.88 6.99 6.66 172,800 6.76 6.76
09-05-29 6.47 6.81 6.43 344,300 6.78 6.78
09-05-28 6.30 6.64 6.14 74,900 6.43 6.43
09-05-27 6.60 6.60 6.27 100,000 6.28 6.28
09-05-26 6.13 6.89 6.13 246,500 6.66 6.66
09-05-22 6.24 6.32 6.19 72,700 6.20 6.20
Date Open High Low Vol Cls adjCls
09-05-21 6.06 6.31 6.04 90,400 6.22 6.22
09-05-20 6.23 6.34 6.04 137,600 6.10 6.10
09-05-19 6.29 6.42 6.20 78,600 6.24 6.24
09-05-18 6.26 6.31 6.15 94,700 6.28 6.28
09-05-15 6.51 6.53 6.12 87,700 6.22 6.22
09-05-14 6.30 6.61 6.28 68,000 6.47 6.47
09-05-13 6.26 6.43 6.25 119,800 6.25 6.25
09-05-12 6.39 6.48 6.25 39,600 6.33 6.33
09-05-11 6.47 6.48 6.09 61,300 6.37 6.37
Date Open High Low Vol Cls adjCls
09-05-08 6.22 6.58 6.00 91,800 6.58 6.58
09-05-07 6.46 6.46 6.02 113,700 6.11 6.11
09-05-06 6.70 6.70 6.30 135,100 6.41 6.41
09-05-05 6.94 6.94 6.50 167,300 6.62 6.62
09-05-04 6.95 7.00 6.85 88,000 7.00 7.00
09-05-01 6.72 6.98 6.50 132,000 6.96 6.96
09-04-30 6.55 6.95 6.55 87,500 6.76 6.76
09-04-29 6.73 6.73 6.35 163,100 6.48 6.48
09-04-28 6.51 7.05 6.40 198,900 6.80 6.80
Date Open High Low Vol Cls adjCls
09-04-27 6.62 6.73 6.30 129,100 6.55 6.55
09-04-24 6.56 6.85 6.51 88,100 6.78 6.78
09-04-23 6.48 6.63 6.37 108,500 6.55 6.55
09-04-22 6.49 6.70 6.42 104,200 6.45 6.45
09-04-21 6.20 6.65 6.10 118,200 6.61 6.61
09-04-20 6.52 6.52 6.06 152,600 6.30 6.30
09-04-17 6.18 6.60 6.13 231,800 6.56 6.56
09-04-16 5.82 6.20 5.55 218,600 6.16 6.16
09-04-15 5.72 5.87 5.64 216,500 5.75 5.75
Date Open High Low Vol Cls adjCls
09-04-14 6.04 6.11 5.72 213,700 5.74 5.74
09-04-13 6.20 6.27 6.10 75,700 6.19 6.19
09-04-09 6.10 6.50 6.08 147,000 6.29 6.29
09-04-08 6.04 6.10 5.65 255,900 5.99 5.99
09-04-07 6.06 6.40 6.06 139,100 6.14 6.14
09-04-06 5.81 6.20 5.76 93,300 6.17 6.17
09-04-03 5.83 6.01 5.75 218,800 5.90 5.90
09-04-02 5.80 5.99 5.58 259,400 5.86 5.86
09-04-01 5.53 6.12 5.43 119,100 5.68 5.68
Date Open High Low Vol Cls adjCls
09-03-31 5.58 5.81 5.46 91,200 5.57 5.57
09-03-30 5.74 5.74 5.20 84,500 5.49 5.49
09-03-27 6.11 6.19 5.78 80,300 5.80 5.80
09-03-26 5.98 6.25 5.80 105,700 6.20 6.20
09-03-25 6.12 6.24 5.40 170,300 5.91 5.91
09-03-24 6.26 6.26 6.06 76,000 6.10 6.10
09-03-23 5.65 6.33 5.65 120,900 6.33 6.33
09-03-20 6.16 6.18 5.82 219,900 6.00 6.00
09-03-19 5.93 6.12 5.84 83,700 6.10 6.10
Date Open High Low Vol Cls adjCls
09-03-18 5.61 5.92 5.51 137,600 5.87 5.87
09-03-17 5.27 5.64 5.27 97,800 5.64 5.64
09-03-16 5.45 5.59 5.24 67,900 5.27 5.27
09-03-13 5.42 5.56 5.31 85,000 5.44 5.44
09-03-12 4.66 5.43 4.47 138,600 5.41 5.41
09-03-11 5.10 5.25 4.70 60,300 4.70 4.70
09-03-10 4.71 5.25 4.71 122,100 5.09 5.09
09-03-09 4.35 4.99 4.35 142,400 4.78 4.78
09-03-06 3.94 4.50 3.94 157,300 4.45 4.45
Date Open High Low Vol Cls adjCls
09-03-05 4.16 4.40 3.87 129,900 3.87 3.87
09-03-04 4.34 4.72 4.22 112,700 4.24 4.24
09-03-03 4.49 4.49 4.17 115,700 4.19 4.19
09-03-02 4.60 4.68 4.33 163,200 4.40 4.40
09-02-27 4.79 4.93 4.75 112,800 4.76 4.76
09-02-26 5.11 5.17 4.78 104,500 4.83 4.83
09-02-25 5.30 5.30 5.02 95,900 5.07 5.07
09-02-24 5.20 5.37 5.06 107,800 5.32 5.32
09-02-23 5.45 5.45 5.25 132,700 5.26 5.26
Date Open High Low Vol Cls adjCls
09-02-20 5.33 5.60 5.22 134,300 5.42 5.42
09-02-19 5.46 5.68 5.40 105,700 5.43 5.43
09-02-18 5.54 5.64 5.39 429,500 5.40 5.40
09-02-17 5.80 5.90 5.48 189,800 5.54 5.54
09-02-13 5.79 6.00 5.75 46,100 5.96 5.96
09-02-12 5.67 5.88 5.53 109,300 5.85 5.85
09-02-11 5.91 5.94 5.70 84,000 5.77 5.77
09-02-10 6.17 6.48 5.90 166,100 5.90 5.90
09-02-09 5.71 6.41 5.60 211,200 6.23 6.23
Date Open High Low Vol Cls adjCls
09-02-06 5.68 5.87 5.61 81,200 5.75 5.75
09-02-05 5.56 5.87 5.50 99,200 5.70 5.70
09-02-04 5.90 6.05 5.52 94,600 5.62 5.62
09-02-03 5.62 6.06 5.62 200,400 5.97 5.97
09-02-02 5.45 5.73 5.40 91,500 5.63 5.63
09-01-30 5.66 5.70 5.44 149,000 5.50 5.50
09-01-29 5.85 5.85 5.51 183,100 5.62 5.62
09-01-28 5.61 5.98 5.60 246,600 5.98 5.98
09-01-27 5.65 5.84 5.52 198,200 5.57 5.57
Date Open High Low Vol Cls adjCls
09-01-26 5.32 5.94 5.29 225,300 5.88 5.88
09-01-23 5.20 5.50 5.20 183,000 5.45 5.45
09-01-22 5.76 5.76 5.32 167,800 5.39 5.39
09-01-21 5.41 5.91 5.25 138,100 5.90 5.90
09-01-20 5.38 5.51 5.26 184,400 5.36 5.36
09-01-16 5.78 5.79 5.34 222,200 5.51 5.51
09-01-15 5.50 5.74 5.50 200,300 5.74 5.74
09-01-14 5.61 5.77 5.55 114,200 5.60 5.60
09-01-13 5.57 5.75 5.55 159,700 5.69 5.69
Date Open High Low Vol Cls adjCls
09-01-12 5.67 5.69 5.52 221,400 5.56 5.56
09-01-09 5.81 5.81 5.58 221,600 5.66 5.66
09-01-08 5.87 5.87 5.59 414,800 5.82 5.82
09-01-07 6.50 6.60 5.25 908,500 5.85 5.85
09-01-06 7.19 7.86 7.16 150,100 7.35 7.35
09-01-05 6.96 7.30 6.72 77,500 7.10 7.10
09-01-02 6.59 7.08 6.51 72,500 6.99 6.99
08-12-31 6.08 6.79 6.08 144,600 6.58 6.58
08-12-30 6.04 6.29 5.96 182,000 6.09 6.09
Date Open High Low Vol Cls adjCls
08-12-29 6.35 6.38 5.98 144,600 6.01 6.01
08-12-26 6.75 6.95 6.29 125,700 6.39 6.39
08-12-24 6.96 7.14 6.62 53,700 6.73 6.73
08-12-23 7.27 7.30 6.90 67,900 6.98 6.98
08-12-22 7.39 7.61 6.95 130,800 7.23 7.23
08-12-19 7.37 7.64 7.01 302,600 7.36 7.36
08-12-18 7.31 7.36 6.91 317,400 7.20 7.20
08-12-17 7.08 7.40 7.00 309,800 7.28 7.28
08-12-16 7.15 7.25 6.95 259,700 7.10 7.10
Date Open High Low Vol Cls adjCls
08-12-15 6.95 7.14 6.95 208,200 7.04 7.04
08-12-12 6.51 6.95 6.51 177,800 6.95 6.95
08-12-11 6.79 6.91 6.52 234,900 6.72 6.72
08-12-10 6.60 6.91 6.31 143,600 6.83 6.83
08-12-09 6.31 6.66 6.31 343,300 6.54 6.54
08-12-08 6.45 6.53 6.32 257,200 6.48 6.48
08-12-05 6.07 6.37 5.65 157,400 6.36 6.36
08-12-04 6.51 6.59 6.00 180,400 6.18 6.18
08-12-03 6.32 6.74 6.18 138,900 6.57 6.57
Date Open High Low Vol Cls adjCls
08-12-02 6.15 6.58 5.88 110,000 6.48 6.48
08-12-01 6.75 6.94 6.03 182,700 6.05 6.05
08-11-28 7.04 7.04 6.55 87,000 6.94 6.94
08-11-26 6.47 7.12 6.40 127,100 7.11 7.11
08-11-25 6.59 6.62 6.10 90,800 6.60 6.60
08-11-24 6.15 6.63 5.77 240,000 6.53 6.53
08-11-21 5.90 6.17 5.59 268,900 6.13 6.13
08-11-20 6.08 6.25 5.65 174,600 5.81 5.81
08-11-19 7.34 7.34 6.11 184,900 6.15 6.15
Date Open High Low Vol Cls adjCls
08-11-18 7.18 7.46 7.11 108,300 7.36 7.36
08-11-17 7.39 7.50 7.13 90,300 7.17 7.17
08-11-14 7.97 8.06 7.44 148,900 7.45 7.45
08-11-13 7.33 8.14 6.88 105,700 8.06 8.06
08-11-12 7.66 7.87 7.30 87,700 7.32 7.32
08-11-11 8.12 8.15 7.61 104,900 7.80 7.80
08-11-10 8.68 8.95 8.12 60,500 8.24 8.24
08-11-07 8.35 8.63 8.25 54,300 8.52 8.52
08-11-06 8.54 8.68 8.10 77,700 8.27 8.27
Date Open High Low Vol Cls adjCls
08-11-05 9.12 9.33 8.50 77,400 8.57 8.57
08-11-04 9.50 9.57 9.02 52,000 9.26 9.26
08-11-03 9.34 9.58 9.10 160,800 9.40 9.40
08-10-31 8.76 9.45 8.05 126,400 9.35 9.35
08-10-30 8.68 8.89 8.44 73,100 8.85 8.85
08-10-29 8.41 8.74 7.92 99,300 8.49 8.49
08-10-28 7.95 8.33 7.58 136,200 8.33 8.33
08-10-27 8.31 8.56 7.75 125,300 7.75 7.75
08-10-24 7.97 8.60 7.75 148,400 8.45 8.45
Date Open High Low Vol Cls adjCls
08-10-23 8.39 8.84 8.00 117,600 8.60 8.60
08-10-22 8.54 8.75 8.27 98,600 8.34 8.34
08-10-21 8.84 9.23 8.57 148,100 8.69 8.69
08-10-20 9.14 9.39 8.79 126,100 8.95 8.95
08-10-17 8.38 9.52 8.38 273,400 8.99 8.99
08-10-16 8.20 8.90 8.00 417,200 8.63 8.63
08-10-15 8.00 8.28 7.93 390,700 8.15 8.15
08-10-14 8.24 8.33 7.98 210,700 8.10 8.10
08-10-13 7.72 8.11 7.32 290,100 7.99 7.99
Date Open High Low Vol Cls adjCls
08-10-10 6.40 7.82 6.00 329,500 7.39 7.39
08-10-09 7.51 7.53 6.63 388,600 6.64 6.64
08-10-08 7.24 7.72 6.73 319,300 7.44 7.44
08-10-07 7.61 7.73 7.25 218,100 7.50 7.50
08-10-06 7.53 7.61 7.20 284,200 7.56 7.56
08-10-03 7.65 7.68 7.48 342,800 7.66 7.66
08-10-02 7.79 8.03 7.35 311,000 7.55 7.55
08-10-01 8.30 8.30 7.81 88,000 7.85 7.85
08-09-30 8.20 8.20 7.83 125,600 8.19 8.19
Date Open High Low Vol Cls adjCls
08-09-29 7.92 8.39 7.03 168,700 8.15 8.15
08-09-26 8.22 8.28 7.92 88,600 8.08 8.08
08-09-25 8.20 8.48 8.13 83,700 8.26 8.26
08-09-24 8.62 8.86 8.22 104,900 8.22 8.22
08-09-23 9.20 9.23 8.55 116,700 8.58 8.58
08-09-22 9.65 9.65 8.93 134,000 9.24 9.24
08-09-19 8.95 9.85 8.56 503,800 9.68 9.68
08-09-18 8.80 9.00 7.88 251,100 8.92 8.92
08-09-17 9.01 9.07 8.45 187,600 8.76 8.76
Date Open High Low Vol Cls adjCls
08-09-16 8.54 9.16 8.26 154,100 9.16 9.16
08-09-15 8.85 9.12 8.67 78,200 8.76 8.76
08-09-12 9.06 9.18 8.99 34,300 9.13 9.13
08-09-11 8.88 9.16 8.63 127,000 9.11 9.11
08-09-10 8.99 9.16 8.82 80,800 9.01 9.01
08-09-09 8.79 9.01 8.79 106,000 8.84 8.84
08-09-08 8.69 8.86 8.64 88,400 8.81 8.81
08-09-05 8.80 8.80 8.33 119,800 8.56 8.56
08-09-04 9.26 9.35 8.72 98,200 8.85 8.85
Date Open High Low Vol Cls adjCls
08-09-03 9.23 9.33 9.20 79,600 9.29 9.29
08-09-02 9.50 9.74 9.00 103,200 9.25 9.25
08-08-29 9.92 9.92 9.35 189,900 9.39 9.39
08-08-28 9.54 9.94 9.35 138,800 9.93 9.93
08-08-27 8.95 9.50 8.85 151,400 9.49 9.49
08-08-26 8.80 9.00 8.80 52,200 8.98 8.98
08-08-25 9.02 9.10 8.71 77,300 8.82 8.82
08-08-22 9.26 9.26 8.94 85,000 9.08 9.08
08-08-21 8.96 9.24 8.50 161,800 9.22 9.22
Date Open High Low Vol Cls adjCls
08-08-20 9.08 9.11 8.84 68,600 9.00 9.00
08-08-19 8.77 9.15 8.77 101,100 9.02 9.02
08-08-18 9.20 9.35 8.79 77,100 8.84 8.84
08-08-15 9.64 9.64 9.00 135,200 9.14 9.14
08-08-14 9.62 9.74 9.39 112,500 9.49 9.49
08-08-13 9.15 9.75 9.15 124,300 9.72 9.72
08-08-12 8.84 9.17 8.84 104,600 9.13 9.13
08-08-11 8.77 8.97 8.73 180,400 8.88 8.88
08-08-08 8.51 8.95 8.05 191,300 8.75 8.75
Date Open High Low Vol Cls adjCls
08-08-07 8.52 8.58 8.45 112,900 8.52 8.52
08-08-06 8.08 8.91 7.79 259,700 8.62 8.62
08-08-05 8.02 8.41 8.01 179,200 8.18 8.18
08-08-04 8.50 8.58 8.06 178,600 8.09 8.09
08-08-01 8.86 9.00 8.51 99,400 8.55 8.55
08-07-31 8.76 8.89 8.67 125,300 8.88 8.88
08-07-30 8.81 8.97 8.62 108,900 8.90 8.90
08-07-29 8.51 8.87 8.33 142,900 8.73 8.73
08-07-28 8.46 8.75 8.16 180,800 8.53 8.53
Date Open High Low Vol Cls adjCls
08-07-25 8.25 8.54 8.00 114,400 8.47 8.47
08-07-24 8.35 8.56 8.15 109,500 8.19 8.19
08-07-23 8.24 8.48 8.20 183,800 8.35 8.35
08-07-22 7.74 8.19 7.74 184,400 8.19 8.19
08-07-21 7.79 7.99 7.77 197,400 7.79 7.79
08-07-18 7.50 7.82 7.26 176,000 7.78 7.78
08-07-17 7.33 7.50 7.04 130,800 7.46 7.46
08-07-16 7.16 7.31 6.87 116,700 7.29 7.29
08-07-15 6.96 7.27 6.94 101,800 7.11 7.11
Date Open High Low Vol Cls adjCls
08-07-14 7.18 7.18 6.87 146,000 6.99 6.99
08-07-11 6.72 7.16 6.63 130,300 7.14 7.14
08-07-10 6.55 6.87 6.55 111,600 6.77 6.77
08-07-09 6.74 6.80 6.55 114,500 6.58 6.58
08-07-08 6.45 6.75 6.34 218,800 6.75 6.75
08-07-07 6.40 6.53 6.30 284,300 6.43 6.43
08-07-03 6.44 6.49 6.28 69,500 6.35 6.35
08-07-02 6.65 6.77 6.34 147,400 6.44 6.44
08-07-01 6.46 6.63 6.37 103,200 6.62 6.62
Date Open High Low Vol Cls adjCls
08-06-30 6.60 6.76 6.45 347,100 6.47 6.47
08-06-27 6.77 7.04 6.52 683,400 6.56 6.56
08-06-26 6.94 7.07 6.70 168,200 6.80 6.80
08-06-25 7.08 7.16 6.96 145,600 7.00 7.00
08-06-24 7.23 7.27 7.08 98,400 7.09 7.09
08-06-23 7.55 7.56 7.16 184,200 7.27 7.27
08-06-20 7.91 7.91 7.47 300,600 7.53 7.53
08-06-19 7.89 7.95 7.77 117,300 7.93 7.93
08-06-18 7.90 7.99 7.84 194,300 7.89 7.89
Date Open High Low Vol Cls adjCls
08-06-17 8.14 8.14 7.83 145,200 7.85 7.85
08-06-16 8.04 8.16 7.95 91,400 8.14 8.14
08-06-13 8.00 8.16 8.00 101,900 8.05 8.05
08-06-12 8.04 8.15 7.89 73,800 7.97 7.97
08-06-11 7.99 8.05 7.90 132,100 7.96 7.96
08-06-10 8.02 8.06 7.98 113,800 8.03 8.03
08-06-09 8.01 8.06 8.00 181,700 8.01 8.01
08-06-06 8.13 8.19 8.01 94,400 8.02 8.02
08-06-05 8.00 8.20 7.99 104,700 8.20 8.20
Date Open High Low Vol Cls adjCls
08-06-04 7.95 8.19 7.90 72,100 8.01 8.01
08-06-03 8.07 8.15 7.97 71,700 8.00 8.00
08-06-02 8.02 8.09 7.89 123,800 8.02 8.02
08-05-30 8.18 8.22 7.98 127,700 8.01 8.01
08-05-29 8.22 8.37 8.15 111,400 8.19 8.19
08-05-28 8.13 8.26 8.00 111,000 8.26 8.26
08-05-27 8.08 8.23 8.07 73,500 8.10 8.10
08-05-23 7.96 8.06 7.79 124,800 8.04 8.04
08-05-22 8.00 8.23 7.96 119,700 8.02 8.02
Date Open High Low Vol Cls adjCls
08-05-21 8.27 8.52 7.92 153,700 7.96 7.96
08-05-20 8.21 8.36 8.17 131,100 8.24 8.24
08-05-19 8.35 8.38 8.26 91,900 8.27 8.27
08-05-16 8.46 8.46 8.25 131,200 8.38 8.38
08-05-15 8.53 8.56 8.37 122,800 8.40 8.40
08-05-14 8.52 8.66 8.41 61,700 8.51 8.51
08-05-13 8.52 8.58 8.27 95,500 8.46 8.46
08-05-12 8.16 8.57 8.16 108,300 8.52 8.52
08-05-09 8.14 8.23 8.10 93,600 8.17 8.17
Date Open High Low Vol Cls adjCls
08-05-08 8.28 8.38 8.11 116,500 8.18 8.18
08-05-07 8.40 8.50 8.21 106,200 8.23 8.23
08-05-06 8.43 8.45 8.30 116,100 8.37 8.37
08-05-05 8.44 8.57 8.36 125,300 8.48 8.48
08-05-02 8.33 8.52 8.25 203,000 8.45 8.45
08-05-01 8.12 8.25 8.12 162,200 8.25 8.25
08-04-30 8.19 8.29 8.08 156,000 8.11 8.11
08-04-29 8.13 8.21 8.00 233,000 8.17 8.17
08-04-28 8.32 8.32 8.12 158,000 8.17 8.17
Date Open High Low Vol Cls adjCls
08-04-25 8.05 8.29 7.93 497,100 8.23 8.23
08-04-24 7.96 8.20 7.85 268,000 8.03 8.03
08-04-23 8.05 8.10 7.91 143,800 7.99 7.99
08-04-22 8.25 8.28 8.00 115,400 8.00 8.00
08-04-21 8.25 8.29 8.12 113,500 8.20 8.20
08-04-18 8.25 8.30 8.15 169,400 8.25 8.25
08-04-17 8.47 8.57 7.98 252,500 8.13 8.13
08-04-16 8.24 8.55 8.24 166,600 8.49 8.49
08-04-15 8.40 8.45 8.02 446,600 8.14 8.14
Date Open High Low Vol Cls adjCls
08-04-14 8.50 8.67 8.42 272,300 8.44 8.44
08-04-11 8.72 8.75 8.48 247,500 8.54 8.54
08-04-10 8.00 8.99 8.00 425,300 8.75 8.75
08-04-09 8.00 8.18 7.82 131,400 7.84 7.84
08-04-08 7.75 7.97 7.75 221,500 7.96 7.96
08-04-07 7.71 7.87 7.70 231,300 7.77 7.77
08-04-04 7.77 7.92 7.70 326,700 7.76 7.76
08-04-03 7.52 8.09 7.50 405,400 7.77 7.77
08-04-02 8.50 8.52 7.94 452,900 8.16 8.16
Date Open High Low Vol Cls adjCls
08-04-01 8.43 8.60 8.39 134,000 8.47 8.47
08-03-31 8.48 8.53 8.37 113,400 8.43 8.43
08-03-28 8.60 8.75 8.33 116,300 8.35 8.35
08-03-27 8.61 8.71 8.50 93,700 8.56 8.56
08-03-26 8.46 8.65 8.46 120,400 8.57 8.57
08-03-25 8.21 8.48 8.05 141,700 8.46 8.46
08-03-24 8.11 8.24 8.05 124,800 8.19 8.19
08-03-20 8.14 8.16 7.90 350,400 8.08 8.08
08-03-19 8.25 8.46 8.02 106,000 8.02 8.02
Date Open High Low Vol Cls adjCls
08-03-18 8.21 8.30 7.87 179,400 8.24 8.24
08-03-17 8.01 8.26 7.76 157,100 8.05 8.05
08-03-14 8.59 8.59 8.05 251,700 8.17 8.17
08-03-13 8.50 8.78 8.38 167,500 8.75 8.75
08-03-12 8.84 8.87 8.53 112,800 8.58 8.58
08-03-11 8.84 8.92 8.50 172,800 8.88 8.88
08-03-10 8.96 8.96 8.52 220,400 8.60 8.60
08-03-07 9.19 9.34 8.90 230,200 8.95 8.95
08-03-06 9.35 9.46 9.22 121,400 9.22 9.22
Date Open High Low Vol Cls adjCls
08-03-05 9.33 9.54 9.31 113,300 9.42 9.42
08-03-04 9.41 9.52 9.30 160,400 9.30 9.30
08-03-03 9.42 9.58 9.38 148,500 9.53 9.53
08-02-29 9.42 9.61 9.27 217,000 9.38 9.38
08-02-28 9.83 9.83 9.50 97,600 9.56 9.56
08-02-27 9.74 9.93 9.61 94,500 9.89 9.89
08-02-26 9.77 9.94 9.64 146,900 9.84 9.84
08-02-25 9.40 9.89 9.26 146,700 9.80 9.80
08-02-22 9.32 9.42 9.19 106,400 9.39 9.39
Date Open High Low Vol Cls adjCls
08-02-21 9.49 9.58 9.21 110,300 9.32 9.32
08-02-20 9.34 9.56 9.24 129,600 9.45 9.45
08-02-19 9.50 9.63 9.26 149,200 9.45 9.45
08-02-15 9.14 9.37 9.14 110,200 9.35 9.35
08-02-14 9.30 9.52 9.18 109,100 9.18 9.18
08-02-13 9.30 9.34 9.15 166,000 9.30 9.30
08-02-12 9.23 9.44 9.21 181,400 9.22 9.22
08-02-11 9.12 9.25 9.01 129,100 9.16 9.16
08-02-08 9.30 9.37 9.10 130,500 9.13 9.13
Date Open High Low Vol Cls adjCls
08-02-07 9.14 9.30 9.10 208,100 9.30 9.30
08-02-06 9.04 9.32 9.04 149,700 9.16 9.16
08-02-05 9.38 9.50 9.01 220,800 9.04 9.04
08-02-04 9.53 9.56 9.39 229,600 9.46 9.46
08-02-01 9.42 9.55 9.36 204,100 9.49 9.49
08-01-31 9.24 9.51 9.14 126,500 9.32 9.32
08-01-30 9.56 9.63 9.35 132,700 9.35 9.35
08-01-29 9.94 9.94 9.55 81,500 9.60 9.60
08-01-28 9.75 9.85 9.53 208,100 9.84 9.84
Date Open High Low Vol Cls adjCls
08-01-25 9.30 9.97 9.26 340,000 9.74 9.74
08-01-24 9.26 9.47 9.08 223,200 9.14 9.14
08-01-23 8.75 9.32 8.26 300,400 9.19 9.19
08-01-22 8.81 9.46 8.51 256,700 8.94 8.94
08-01-18 9.48 9.50 9.18 275,600 9.20 9.20
08-01-17 10.08 10.08 9.52 152,800 9.52 9.52
08-01-16 10.41 10.41 9.83 257,300 9.97 9.97
08-01-15 10.16 10.99 10.14 367,800 10.41 10.41
08-01-14 10.45 10.55 9.80 862,400 10.26 10.26
Date Open High Low Vol Cls adjCls
08-01-11 10.11 10.36 9.90 602,400 10.30 10.30
08-01-10 10.03 10.12 9.81 391,000 10.04 10.04
08-01-09 10.14 10.29 9.62 545,100 10.03 10.03
08-01-08 10.15 10.33 10.00 599,700 10.00 10.00
08-01-07 10.85 10.90 9.99 835,200 10.14 10.14
08-01-04 11.49 11.83 10.42 2,210,900 10.66 10.66
08-01-03 13.05 13.50 12.55 263,700 12.62 12.62
08-01-02 13.38 13.50 12.78 181,900 12.86 12.86
07-12-31 13.41 13.65 13.20 152,200 13.40 13.40
Date Open High Low Vol Cls adjCls
07-12-28 13.19 13.50 13.19 115,900 13.45 13.45
07-12-27 13.50 13.71 13.00 132,800 13.01 13.01
07-12-26 13.87 13.87 13.26 144,200 13.63 13.63
07-12-24 13.40 14.00 13.40 196,700 13.85 13.85
07-12-21 13.21 13.74 13.07 342,100 13.27 13.27
07-12-20 13.00 13.11 12.40 146,400 13.00 13.00
07-12-19 13.00 13.06 12.73 155,500 12.97 12.97
07-12-18 12.25 13.00 12.22 120,400 13.00 13.00
07-12-17 12.55 12.66 11.90 251,900 12.10 12.10
Date Open High Low Vol Cls adjCls
07-12-14 12.85 13.15 12.67 125,600 12.69 12.69
07-12-13 13.53 13.53 12.76 163,400 13.04 13.04
07-12-12 13.66 13.95 13.38 212,300 13.63 13.63
07-12-11 13.90 13.97 13.15 206,200 13.15 13.15
07-12-10 13.25 13.91 13.14 276,300 13.82 13.82
07-12-07 12.91 13.12 12.90 63,100 13.12 13.12
07-12-06 12.33 12.90 12.23 276,200 12.90 12.90
07-12-05 13.01 13.16 12.07 221,600 12.42 12.42
07-12-04 12.56 12.91 12.56 120,000 12.79 12.79
Date Open High Low Vol Cls adjCls
07-12-03 13.20 13.49 12.65 219,300 12.66 12.66
07-11-30 13.52 13.58 13.01 161,100 13.14 13.14
07-11-29 13.02 13.08 12.68 125,800 12.97 12.97
07-11-28 12.47 13.12 12.41 181,400 13.08 13.08
07-11-27 11.95 12.36 11.79 186,600 12.28 12.28
07-11-26 12.10 12.23 11.80 304,500 11.92 11.92
07-11-23 11.80 12.17 11.60 105,600 11.98 11.98
07-11-21 11.66 11.81 11.20 253,100 11.60 11.60
07-11-20 11.22 11.60 11.13 343,100 11.60 11.60
Date Open High Low Vol Cls adjCls
07-11-19 11.45 11.58 11.11 151,400 11.26 11.26
07-11-16 11.66 11.68 11.27 202,000 11.51 11.51
07-11-15 11.94 11.94 11.55 129,100 11.63 11.63
07-11-14 11.72 12.14 11.61 138,300 11.93 11.93
07-11-13 12.01 12.17 11.50 308,500 11.64 11.64
07-11-12 12.49 12.65 11.97 183,500 11.98 11.98
07-11-09 12.60 12.95 12.34 220,800 12.45 12.45
07-11-08 12.25 12.58 12.00 258,800 12.53 12.53
07-11-07 12.49 12.76 12.24 183,900 12.27 12.27
Date Open High Low Vol Cls adjCls
07-11-06 12.95 13.21 12.40 358,700 12.74 12.74
07-11-05 13.85 13.85 12.50 327,200 12.93 12.93
07-11-02 14.09 14.16 13.14 455,800 13.17 13.17
07-11-01 14.67 14.79 13.82 194,600 13.85 13.85
07-10-31 15.09 15.09 14.59 139,000 14.86 14.86
07-10-30 14.58 15.28 14.58 270,800 14.97 14.97
07-10-29 14.48 15.02 14.00 705,600 14.57 14.57
07-10-26 14.40 14.60 14.00 191,400 14.35 14.35
07-10-25 14.47 14.61 14.10 202,500 14.22 14.22
Date Open High Low Vol Cls adjCls
07-10-24 14.82 14.82 14.21 277,600 14.47 14.47
07-10-23 14.75 15.01 14.41 424,600 15.00 15.00
07-10-22 14.66 14.75 14.38 193,000 14.57 14.57
07-10-19 14.60 15.65 14.38 593,400 14.81 14.81
07-10-18 14.77 15.00 14.51 153,600 14.63 14.63
07-10-17 15.16 15.48 14.51 187,200 14.82 14.82
07-10-16 15.25 15.25 14.64 288,000 14.92 14.92
07-10-15 15.48 15.62 15.05 236,100 15.25 15.25
07-10-12 15.46 16.00 15.43 538,100 15.50 15.50
Date Open High Low Vol Cls adjCls
07-10-11 15.95 15.99 15.38 251,300 15.48 15.48
07-10-10 16.06 16.06 15.57 227,600 15.90 15.90
07-10-09 15.94 16.09 15.90 277,400 16.00 16.00
07-10-08 16.00 16.25 15.72 201,800 15.81 15.81
07-10-05 15.55 16.00 15.53 486,900 15.82 15.82
07-10-04 16.20 16.26 15.28 809,700 15.35 15.35
07-10-03 16.48 16.60 15.94 487,600 16.00 16.00
07-10-02 16.19 16.75 15.94 559,500 16.48 16.48
07-10-01 15.58 16.27 15.50 689,900 16.00 16.00
Date Open High Low Vol Cls adjCls
07-09-28 15.74 15.85 15.40 751,700 15.46 15.46
07-09-27 15.85 15.85 15.50 668,200 15.65 15.65
07-09-26 15.20 15.66 15.05 1,140,600 15.63 15.63
07-09-25 14.31 15.18 14.15 924,900 15.02 15.02
07-09-24 14.09 14.25 14.01 238,300 14.10 14.10
07-09-21 14.04 14.10 13.75 585,900 14.03 14.03
07-09-20 14.23 14.25 13.80 319,200 13.84 13.84
07-09-19 14.08 14.25 13.86 553,100 14.15 14.15
07-09-18 13.85 14.05 13.78 480,900 14.00 14.00
Date Open High Low Vol Cls adjCls
07-09-17 13.62 13.82 13.55 210,800 13.77 13.77
07-09-14 13.40 13.55 13.30 161,300 13.53 13.53
07-09-13 13.35 13.60 13.15 259,200 13.32 13.32
07-09-12 13.62 13.65 13.20 141,500 13.30 13.30
07-09-11 13.75 13.75 13.26 210,300 13.62 13.62
07-09-10 13.54 13.74 13.15 187,600 13.63 13.63
07-09-07 13.86 13.86 13.32 191,100 13.40 13.40
07-09-06 13.83 13.93 13.49 169,000 13.75 13.75
07-09-05 13.85 14.00 13.62 234,800 13.71 13.71
Date Open High Low Vol Cls adjCls
07-09-04 13.55 13.73 13.18 230,200 13.67 13.67
07-08-31 13.55 13.60 13.31 177,900 13.50 13.50
07-08-30 13.36 13.52 13.22 196,200 13.26 13.26
07-08-29 13.30 13.52 13.10 274,200 13.50 13.50
07-08-28 13.94 13.98 13.05 347,700 13.16 13.16
07-08-27 14.11 14.11 13.71 389,200 13.85 13.85
07-08-24 13.40 14.12 13.17 854,300 13.89 13.89
07-08-23 11.77 13.39 11.15 1,606,400 13.32 13.32
07-08-22 11.43 11.80 11.39 187,200 11.68 11.68
Date Open High Low Vol Cls adjCls
07-08-21 11.10 11.47 11.02 216,900 11.31 11.31
07-08-20 11.02 11.32 10.63 84,200 11.15 11.15
07-08-17 12.08 12.08 11.00 213,900 11.01 11.01
07-08-16 10.70 11.67 10.54 230,100 11.67 11.67
07-08-15 10.51 11.03 10.29 152,900 10.70 10.70
07-08-14 10.69 10.94 10.40 252,000 10.55 10.55
07-08-13 10.96 11.17 10.43 343,700 10.69 10.69
07-08-10 11.44 11.51 10.50 271,500 10.83 10.83
07-08-09 11.23 11.90 11.00 319,500 11.42 11.42
Date Open High Low Vol Cls adjCls
07-08-08 10.46 11.66 10.36 465,000 11.37 11.37
07-08-07 9.76 10.60 9.72 455,700 10.37 10.37
07-08-06 10.04 10.04 9.60 539,400 9.89 9.89
07-08-03 10.88 10.96 9.97 350,800 10.02 10.02
07-08-02 11.31 11.36 10.83 301,400 10.91 10.91
07-08-01 11.54 11.62 11.11 365,700 11.24 11.24
07-07-31 11.40 12.20 11.40 374,600 11.51 11.51
07-07-30 11.29 11.68 10.47 428,200 11.35 11.35
07-07-27 12.00 12.10 11.14 283,600 11.27 11.27
Date Open High Low Vol Cls adjCls
07-07-26 12.99 13.14 11.56 619,300 12.00 12.00
07-07-25 13.51 13.51 12.65 338,900 13.21 13.21
07-07-24 13.62 13.86 12.96 255,700 13.44 13.44
07-07-23 13.35 13.94 13.31 134,800 13.81 13.81
07-07-20 13.61 13.61 13.38 198,200 13.40 13.40
07-07-19 13.67 13.70 13.50 132,200 13.64 13.64
07-07-18 13.65 13.82 13.50 84,100 13.64 13.64
07-07-17 13.99 13.99 13.62 119,600 13.74 13.74
07-07-16 13.83 14.00 13.61 173,000 14.00 14.00
Date Open High Low Vol Cls adjCls
07-07-13 13.93 13.98 13.72 72,600 13.90 13.90
07-07-12 13.90 13.98 13.78 94,100 13.91 13.91
07-07-11 13.48 13.91 13.48 209,900 13.82 13.82
07-07-10 13.78 13.78 13.24 143,000 13.50 13.50
07-07-09 13.82 13.99 13.71 76,800 13.88 13.88
07-07-06 13.68 13.97 13.68 89,800 13.77 13.77
07-07-05 13.59 13.75 13.44 106,800 13.68 13.68
07-07-03 13.70 13.70 13.46 32,600 13.61 13.61
07-07-02 13.44 13.69 13.23 251,200 13.65 13.65
Date Open High Low Vol Cls adjCls
07-06-29 13.39 13.65 13.39 198,200 13.40 13.40
07-06-28 13.14 13.39 13.13 110,300 13.32 13.32
07-06-27 12.94 13.14 12.50 91,200 13.11 13.11
07-06-26 12.49 13.09 12.38 212,000 12.90 12.90
07-06-25 12.30 12.67 12.25 251,300 12.40 12.40
07-06-22 12.70 12.70 12.33 1,895,400 12.33 12.33
07-06-21 12.93 12.93 12.60 133,900 12.67 12.67
07-06-20 13.04 13.16 12.85 124,700 12.93 12.93
07-06-19 13.29 13.29 13.00 134,400 13.06 13.06
Date Open High Low Vol Cls adjCls
07-06-18 13.46 13.72 13.20 108,800 13.32 13.32
07-06-15 13.45 14.00 13.45 201,800 13.51 13.51
07-06-14 12.58 13.27 12.50 119,600 13.22 13.22
07-06-13 12.78 12.82 12.50 138,000 12.61 12.61
07-06-12 13.03 13.09 12.60 121,500 12.77 12.77
07-06-11 12.93 13.20 12.90 59,600 13.09 13.09
07-06-08 12.89 13.02 12.88 83,500 13.02 13.02
07-06-07 13.21 13.42 12.88 80,500 12.98 12.98
07-06-06 13.40 13.47 12.87 146,800 13.20 13.20
Date Open High Low Vol Cls adjCls
07-06-05 13.63 13.87 13.44 78,200 13.48 13.48
07-06-04 13.59 13.69 13.50 177,200 13.63 13.63
07-06-01 13.71 13.81 13.58 85,400 13.60 13.60
07-05-31 13.58 13.69 13.43 179,400 13.60 13.60
07-05-30 13.63 13.67 13.46 81,500 13.57 13.57
07-05-29 13.94 14.17 13.51 178,700 13.66 13.66
07-05-25 13.52 13.60 13.40 51,000 13.56 13.56
07-05-24 13.53 13.70 13.40 116,100 13.41 13.41
07-05-23 13.60 13.73 13.50 95,900 13.52 13.52
Date Open High Low Vol Cls adjCls
07-05-22 13.73 13.73 13.54 71,200 13.60 13.60
07-05-21 13.50 13.77 13.43 134,600 13.73 13.73
07-05-18 13.02 13.50 13.02 196,600 13.38 13.38
07-05-17 12.88 12.98 12.83 95,200 12.91 12.91
07-05-16 13.06 13.14 12.82 103,200 12.95 12.95
07-05-15 13.20 13.31 13.04 101,300 13.06 13.06
07-05-14 13.32 13.47 13.20 73,600 13.24 13.24
07-05-11 13.00 13.31 12.83 117,700 13.28 13.28
07-05-10 13.13 13.30 12.84 113,200 12.96 12.96
Date Open High Low Vol Cls adjCls
07-05-09 13.18 13.33 12.74 174,900 13.16 13.16
07-05-08 12.66 13.18 12.48 508,400 13.14 13.14
07-05-07 12.24 12.80 12.24 400,200 12.76 12.76
07-05-04 12.42 12.50 12.01 116,300 12.07 12.07
07-05-03 12.20 12.43 12.15 137,900 12.41 12.41
07-05-02 12.51 12.51 12.12 201,200 12.21 12.21
07-05-01 12.63 12.69 12.41 199,400 12.54 12.54
07-04-30 12.86 12.87 12.67 188,600 12.71 12.71
07-04-27 12.78 12.91 12.75 79,900 12.86 12.86
Date Open High Low Vol Cls adjCls
07-04-26 12.76 12.92 12.68 130,700 12.79 12.79
07-04-25 12.69 12.88 12.62 143,700 12.79 12.79
07-04-24 13.05 13.05 12.29 212,500 12.68 12.68
07-04-23 12.90 12.98 12.70 127,000 12.96 12.96
07-04-20 12.65 13.00 12.58 82,400 12.94 12.94
07-04-19 12.81 12.83 12.43 176,900 12.59 12.59
07-04-18 12.80 12.91 12.69 130,200 12.87 12.87
07-04-17 13.00 13.05 12.78 174,200 12.91 12.91
07-04-16 13.10 13.26 12.90 341,900 13.05 13.05
Date Open High Low Vol Cls adjCls
07-04-13 13.10 13.16 13.00 153,600 13.10 13.10
07-04-12 13.10 13.15 12.98 169,500 13.06 13.06
07-04-11 13.29 13.37 12.88 212,200 13.01 13.01
07-04-10 13.35 13.37 13.10 299,200 13.25 13.25
07-04-09 13.67 13.95 13.32 316,600 13.37 13.37
07-04-05 13.40 13.73 13.40 154,300 13.57 13.57
07-04-04 13.85 13.89 13.36 229,900 13.41 13.41
07-04-03 13.56 13.86 13.55 274,200 13.81 13.81
07-04-02 14.25 14.29 13.39 249,400 13.56 13.56
Date Open High Low Vol Cls adjCls
07-03-30 14.49 14.68 14.10 278,100 14.18 14.18
07-03-29 14.70 14.85 14.15 331,200 14.51 14.51
07-03-28 14.50 15.13 14.12 1,188,300 14.59 14.59
07-03-27 14.22 14.22 14.00 218,300 14.11 14.11
07-03-26 14.28 14.29 14.00 187,700 14.17 14.17
07-03-23 14.36 14.38 14.07 288,500 14.12 14.12
07-03-22 13.91 14.38 13.89 344,700 14.24 14.24
07-03-21 13.58 13.91 13.58 131,800 13.91 13.91
07-03-20 13.31 13.84 13.31 157,500 13.62 13.62
Date Open High Low Vol Cls adjCls
07-03-19 13.20 13.45 13.15 117,100 13.31 13.31
07-03-16 13.17 13.32 13.04 109,400 13.09 13.09
07-03-15 12.89 13.12 12.80 181,600 13.12 13.12
07-03-14 12.27 12.91 12.27 167,400 12.90 12.90
07-03-13 13.10 13.16 12.24 167,400 12.26 12.26
07-03-12 13.16 13.22 12.92 93,300 13.14 13.14
07-03-09 13.01 13.14 12.69 170,600 13.13 13.13
07-03-08 12.90 12.99 12.60 185,000 12.90 12.90
07-03-07 12.72 12.99 12.61 98,300 12.85 12.85
Date Open High Low Vol Cls adjCls
07-03-06 12.50 12.98 12.41 232,900 12.73 12.73
07-03-05 12.99 12.99 12.50 152,100 12.51 12.51
07-03-02 12.81 13.48 12.69 219,600 13.10 13.10
07-03-01 13.33 13.33 12.50 288,300 12.82 12.82
07-02-28 13.31 13.41 13.01 248,600 13.38 13.38
07-02-27 13.38 13.49 13.21 288,400 13.35 13.35
07-02-26 13.78 13.88 13.00 341,500 13.55 13.55
07-02-23 13.45 13.80 13.41 233,000 13.78 13.78
07-02-22 13.43 13.52 12.85 360,600 13.32 13.32
Date Open High Low Vol Cls adjCls
07-02-21 13.39 13.47 13.27 112,500 13.38 13.38
07-02-20 13.50 13.53 13.15 380,900 13.38 13.38
07-02-16 13.07 13.50 13.03 231,900 13.40 13.40
07-02-15 13.00 13.10 12.95 254,500 13.06 13.06
07-02-14 12.90 13.04 12.88 345,500 13.00 13.00
07-02-13 12.83 13.00 12.70 212,300 12.88 12.88
07-02-12 12.99 13.00 12.57 728,500 12.70 12.70
07-02-09 12.22 12.50 12.18 198,400 12.35 12.35
07-02-08 12.26 12.30 12.14 270,600 12.20 12.20
Date Open High Low Vol Cls adjCls
07-02-07 12.25 12.29 12.18 166,100 12.23 12.23
07-02-06 12.11 12.31 12.09 410,700 12.20 12.20
07-02-05 12.36 12.36 12.09 115,200 12.20 12.20
07-02-02 12.60 12.60 12.22 232,200 12.27 12.27
07-02-01 12.25 12.58 12.13 295,000 12.47 12.47
07-01-31 11.83 12.30 11.70 134,900 12.25 12.25
07-01-30 11.89 11.89 11.56 57,700 11.78 11.78
07-01-29 11.66 11.89 11.50 94,400 11.83 11.83
07-01-26 11.92 11.94 11.44 108,700 11.64 11.64
Date Open High Low Vol Cls adjCls
07-01-25 12.14 12.14 11.89 90,400 11.91 11.91
07-01-24 12.00 12.11 11.92 103,900 12.11 12.11
07-01-23 11.90 12.10 11.78 147,300 12.00 12.00
07-01-22 12.00 12.05 11.70 160,800 11.85 11.85
07-01-19 12.00 12.21 11.67 284,800 12.04 12.04
07-01-18 12.32 12.51 12.11 180,400 12.13 12.13
07-01-17 12.65 12.70 12.10 474,200 12.27 12.27
07-01-16 12.50 12.78 12.34 223,700 12.64 12.64
07-01-12 12.21 12.45 12.07 119,800 12.45 12.45
Date Open High Low Vol Cls adjCls
07-01-11 11.75 12.24 11.75 254,800 12.18 12.18
07-01-10 11.69 11.85 11.50 139,700 11.82 11.82
07-01-09 11.58 11.70 11.40 214,800 11.70 11.70
07-01-08 11.69 11.84 11.18 437,300 11.55 11.55
07-01-05 11.75 11.82 11.49 178,800 11.65 11.65
07-01-04 11.32 11.86 11.30 280,200 11.73 11.73
07-01-03 10.70 11.37 10.50 244,600 11.34 11.34
06-12-29 11.08 11.20 10.76 41,500 10.76 10.76
06-12-28 11.11 11.15 10.89 87,000 11.11 11.11
Date Open High Low Vol Cls adjCls
06-12-27 11.09 11.17 11.02 109,000 11.11 11.11
06-12-26 11.12 11.12 11.01 97,300 11.11 11.11
06-12-22 10.98 11.25 10.71 125,400 11.11 11.11
06-12-21 10.49 11.02 10.37 110,500 11.00 11.00
06-12-20 10.34 10.66 10.31 82,100 10.45 10.45
06-12-19 10.22 10.60 10.10 236,300 10.30 10.30
06-12-18 10.64 10.75 10.00 184,100 10.08 10.08
06-12-15 10.73 10.75 10.58 46,200 10.58 10.58
06-12-14 10.79 10.85 10.67 104,800 10.67 10.67
Date Open High Low Vol Cls adjCls
06-12-13 10.81 10.84 10.67 52,500 10.80 10.80
06-12-12 10.90 10.90 10.69 250,700 10.80 10.80
06-12-11 10.92 10.99 10.81 42,600 10.89 10.89
06-12-08 10.83 11.00 10.71 57,300 10.90 10.90
06-12-07 10.84 10.85 10.59 137,600 10.73 10.73
06-12-06 11.08 11.17 10.81 68,600 10.84 10.84
06-12-05 11.04 11.40 10.89 232,200 11.04 11.04
06-12-04 11.31 11.49 10.66 398,800 10.95 10.95
06-12-01 9.54 9.95 9.52 42,100 9.69 9.69
Date Open High Low Vol Cls adjCls
06-11-30 9.91 10.01 9.49 208,300 9.58 9.58
06-11-29 9.95 10.05 9.85 92,800 9.95 9.95
06-11-28 9.77 10.00 9.76 136,500 9.91 9.91
06-11-27 9.82 9.96 9.75 569,400 9.91 9.91
06-11-24 9.95 9.96 9.77 12,400 9.89 9.89
06-11-22 9.95 9.98 9.75 71,000 9.96 9.96
06-11-21 10.12 10.13 9.69 67,400 9.91 9.91
06-11-20 10.00 10.18 9.86 65,800 10.13 10.13
06-11-17 9.87 10.09 9.78 54,900 10.07 10.07
Date Open High Low Vol Cls adjCls
06-11-16 10.03 10.20 9.65 72,100 10.01 10.01
06-11-15 9.87 10.20 9.82 56,400 10.07 10.07
06-11-14 10.01 10.01 9.48 50,600 9.90 9.90
06-11-13 10.00 10.08 9.90 82,900 10.01 10.01
06-11-10 9.97 10.04 9.76 65,100 9.95 9.95
06-11-09 9.80 10.00 9.74 83,000 9.93 9.93
06-11-08 9.73 9.88 9.65 53,900 9.77 9.77
06-11-07 9.52 9.98 9.52 57,900 9.84 9.84
06-11-06 9.64 9.64 9.43 45,500 9.55 9.55
Date Open High Low Vol Cls adjCls
06-11-03 9.55 9.67 9.39 168,100 9.64 9.64
06-11-02 9.54 9.60 9.37 97,100 9.47 9.47
06-11-01 9.42 9.65 9.38 160,100 9.54 9.54
06-10-31 9.39 9.67 9.36 51,400 9.46 9.46
06-10-30 9.62 9.62 9.37 70,700 9.39 9.39
06-10-27 9.89 9.89 9.60 36,500 9.63 9.63
06-10-26 9.78 9.96 9.71 61,900 9.93 9.93
06-10-25 9.95 9.99 9.56 81,100 9.70 9.70
06-10-24 9.79 9.98 9.74 73,200 9.90 9.90
Date Open High Low Vol Cls adjCls
06-10-23 9.71 9.91 9.70 87,400 9.78 9.78
06-10-20 9.90 9.90 9.60 82,300 9.69 9.69
06-10-19 9.65 10.08 9.65 136,000 9.80 9.80
06-10-18 9.65 9.75 9.53 79,400 9.73 9.73
06-10-17 9.68 9.80 9.56 50,400 9.57 9.57
06-10-16 9.71 9.91 9.66 79,500 9.78 9.78
06-10-13 9.53 9.77 9.35 134,000 9.67 9.67
06-10-12 9.58 9.60 9.30 72,500 9.53 9.53
06-10-11 9.68 9.70 9.32 161,600 9.55 9.55
Date Open High Low Vol Cls adjCls
06-10-10 9.80 9.86 9.59 119,300 9.70 9.70
06-10-09 9.65 9.96 9.03 187,800 9.88 9.88
06-10-06 10.04 10.15 9.60 149,300 9.74 9.74
06-10-05 10.01 10.28 9.69 147,200 10.12 10.12
06-10-04 10.11 10.28 9.83 102,300 10.00 10.00
06-10-03 10.54 10.54 10.01 165,300 10.10 10.10
06-10-02 10.80 11.01 10.56 83,400 10.62 10.62
06-09-29 10.50 10.90 10.28 95,400 10.80 10.80
06-09-28 10.09 10.70 10.05 218,900 10.55 10.55
Date Open High Low Vol Cls adjCls
06-09-27 10.76 10.76 9.60 626,600 10.11 10.11
06-09-26 11.15 11.30 10.98 178,500 11.10 11.10
06-09-25 11.18 11.24 11.04 117,400 11.15 11.15
06-09-22 11.05 11.18 10.92 137,100 11.06 11.06
06-09-21 11.30 11.32 10.95 198,300 11.09 11.09
06-09-20 11.25 11.30 11.01 268,100 11.15 11.15
06-09-19 11.09 11.24 10.73 149,900 11.20 11.20
06-09-18 10.97 11.19 10.74 205,500 11.01 11.01
06-09-15 11.05 11.10 10.83 221,900 11.00 11.00
Date Open High Low Vol Cls adjCls
06-09-14 11.05 11.25 10.72 237,900 10.94 10.94
06-09-13 10.84 11.09 10.84 222,100 11.03 11.03
06-09-12 10.65 10.83 10.53 169,400 10.80 10.80
06-09-11 10.05 10.75 10.05 214,300 10.63 10.63
06-09-08 10.25 10.29 10.15 96,700 10.17 10.17
06-09-07 10.04 10.43 9.90 109,900 10.25 10.25
06-09-06 10.30 10.31 9.97 93,700 10.11 10.11
06-09-05 10.05 10.44 10.00 157,100 10.38 10.38
06-09-01 10.23 10.23 9.75 625,200 10.12 10.12
Date Open High Low Vol Cls adjCls
06-08-31 10.19 10.30 9.25 462,400 10.13 10.13
06-08-30 10.69 10.89 9.95 243,800 10.19 10.19
06-08-29 10.14 10.61 10.07 265,200 10.46 10.46
06-08-28 9.95 10.30 9.81 250,200 10.12 10.12
06-08-25 10.03 10.30 9.95 209,200 10.00 10.00
06-08-24 10.22 10.50 10.03 120,600 10.09 10.09
06-08-23 10.07 10.40 10.01 157,800 10.15 10.15
06-08-22 10.29 10.50 9.96 165,900 10.16 10.16
06-08-21 10.70 11.11 9.78 392,600 10.26 10.26
Date Open High Low Vol Cls adjCls
06-08-18 10.79 11.00 10.50 323,400 11.00 11.00
06-08-17 10.68 10.70 10.27 377,100 10.59 10.59
06-08-16 10.00 10.70 9.92 506,000 10.67 10.67
06-08-15 9.15 9.75 9.00 597,100 9.73 9.73
06-08-14 8.85 9.15 8.70 86,500 9.15 9.15
06-08-11 9.04 9.04 8.67 46,000 8.81 8.81
06-08-10 8.85 9.09 8.81 54,800 9.04 9.04
06-08-09 9.21 9.21 8.50 253,000 8.85 8.85
06-08-08 9.18 9.40 9.18 24,600 9.21 9.21
Date Open High Low Vol Cls adjCls
06-08-07 9.59 9.59 9.10 110,200 9.15 9.15
06-08-04 9.59 9.71 9.17 59,500 9.59 9.59
06-08-03 9.48 9.69 9.26 54,200 9.56 9.56
06-08-02 9.50 9.60 9.13 174,800 9.45 9.45
06-08-01 9.72 10.00 9.42 219,400 9.53 9.53
06-07-31 9.82 9.95 9.60 157,200 9.69 9.69
06-07-28 9.00 9.90 8.85 299,600 9.62 9.62
06-07-27 8.93 9.00 8.85 89,300 8.99 8.99
06-07-26 9.02 9.07 8.81 165,400 8.90 8.90
Date Open High Low Vol Cls adjCls
06-07-25 9.44 9.44 8.78 92,900 8.99 8.99
06-07-24 8.20 8.77 8.20 73,600 8.75 8.75
06-07-21 8.25 8.32 8.21 48,000 8.25 8.25
06-07-20 8.25 8.42 8.12 71,600 8.25 8.25
06-07-19 8.28 8.57 8.20 34,700 8.23 8.23
06-07-18 8.23 8.34 8.19 46,900 8.22 8.22
06-07-17 8.16 8.34 8.12 36,700 8.20 8.20
06-07-14 8.12 8.28 8.09 57,100 8.19 8.19
06-07-13 8.32 8.34 8.00 133,800 8.10 8.10
Date Open High Low Vol Cls adjCls
06-07-12 8.22 8.50 8.17 130,400 8.39 8.39
06-07-11 8.00 8.39 8.00 158,700 8.25 8.25
06-07-10 8.91 8.91 7.96 190,200 8.00 8.00
06-07-07 9.03 9.13 8.54 119,300 8.89 8.89
06-07-06 9.20 9.26 8.89 118,900 9.14 9.14
06-07-05 9.27 9.32 8.58 212,000 9.20 9.20
06-07-03 9.25 9.30 9.18 42,900 9.30 9.30
06-06-30 9.22 9.29 8.99 126,500 9.25 9.25
06-06-29 9.15 9.22 8.83 148,900 9.22 9.22
Date Open High Low Vol Cls adjCls
06-06-28 8.99 9.15 8.99 249,100 9.09 9.09
06-06-27 9.16 9.16 8.95 115,400 8.95 8.95
06-06-26 8.91 9.09 8.82 127,600 8.99 8.99
06-06-23 8.50 9.08 8.48 149,300 8.88 8.88
06-06-22 8.73 8.84 8.54 82,200 8.80 8.80
06-06-21 8.57 8.94 8.57 31,600 8.74 8.74
06-06-20 8.68 8.77 8.43 52,700 8.60 8.60
06-06-19 8.90 8.95 8.50 112,100 8.77 8.77
06-06-16 8.91 8.99 8.65 101,200 8.84 8.84
Date Open High Low Vol Cls adjCls
06-06-15 8.30 9.09 8.30 133,700 8.86 8.86
06-06-14 8.53 8.57 8.00 114,600 8.29 8.29
06-06-13 8.66 8.71 8.46 60,300 8.56 8.56
06-06-12 8.52 8.87 8.50 99,500 8.63 8.63
06-06-09 8.42 8.65 8.42 55,400 8.55 8.55
06-06-08 8.68 8.74 8.38 106,200 8.45 8.45
06-06-07 8.90 8.95 8.68 74,100 8.71 8.71
06-06-06 8.96 8.98 8.70 74,300 8.88 8.88
06-06-05 9.08 9.10 8.88 102,200 8.93 8.93
Date Open High Low Vol Cls adjCls
06-06-02 8.53 9.09 8.53 126,300 9.05 9.05
06-06-01 8.62 9.20 8.40 114,400 9.00 9.00
06-05-31 8.63 8.80 8.45 132,400 8.59 8.59
06-05-30 8.42 8.64 8.26 163,600 8.60 8.60
06-05-26 7.90 8.50 7.90 113,300 8.39 8.39
06-05-25 7.89 8.09 7.60 258,300 7.81 7.81
06-05-24 8.20 8.20 7.80 128,900 7.89 7.89
06-05-23 8.44 8.72 8.17 86,400 8.19 8.19
06-05-22 8.77 8.77 8.26 105,400 8.47 8.47
Date Open High Low Vol Cls adjCls
06-05-19 9.35 9.35 8.00 351,000 8.80 8.80
06-05-18 9.57 9.65 9.42 161,000 9.49 9.49
06-05-17 9.45 9.64 9.33 172,000 9.59 9.59
06-05-16 9.50 9.60 9.25 173,200 9.53 9.53
06-05-15 9.50 9.54 9.20 137,900 9.50 9.50
06-05-12 9.54 9.55 9.12 185,200 9.52 9.52
06-05-11 9.23 9.55 9.23 144,500 9.51 9.51
06-05-10 9.06 9.37 8.85 198,800 9.13 9.13
06-05-09 9.05 9.10 8.89 52,500 9.09 9.09
Date Open High Low Vol Cls adjCls
06-05-08 8.84 9.15 8.82 72,500 8.97 8.97
06-05-05 8.62 8.82 8.48 51,400 8.82 8.82
06-05-04 8.77 8.77 8.32 76,900 8.60 8.60
06-05-03 8.90 8.90 8.00 145,100 8.55 8.55
06-05-02 9.00 9.00 8.70 114,500 8.91 8.91
06-05-01 8.66 9.43 8.56 471,300 8.94 8.94
06-04-28 9.10 9.15 8.60 135,100 8.75 8.75
06-04-27 8.91 9.16 8.91 86,200 9.12 9.12
06-04-26 9.02 9.15 8.96 148,500 9.00 9.00
Date Open High Low Vol Cls adjCls
06-04-25 8.87 9.22 8.70 285,900 9.02 9.02
06-04-24 8.21 8.98 8.19 228,400 8.95 8.95
06-04-21 7.82 8.25 7.82 88,000 8.25 8.25
06-04-20 8.00 8.01 7.83 28,000 7.84 7.84
06-04-19 8.01 8.08 7.84 233,600 8.02 8.02
06-04-18 8.03 8.07 7.96 129,600 8.05 8.05
06-04-17 8.04 8.14 8.00 79,300 8.09 8.09
06-04-13 8.06 8.13 8.04 34,300 8.04 8.04
06-04-12 8.02 8.10 8.00 43,500 8.03 8.03
Date Open High Low Vol Cls adjCls
06-04-11 8.04 8.13 7.95 83,400 8.10 8.10
06-04-10 8.25 8.25 7.87 91,700 7.99 7.99
06-04-07 8.01 8.22 7.98 118,400 8.20 8.20
06-04-06 7.95 8.06 7.89 98,800 8.00 8.00
06-04-05 8.00 8.00 7.89 45,300 7.95 7.95
06-04-04 8.00 8.00 7.94 74,000 7.98 7.98
06-04-03 8.00 8.00 7.81 129,200 8.00 8.00
06-03-31 7.72 8.00 7.30 109,400 7.98 7.98
06-03-30 7.66 7.90 7.58 71,000 7.80 7.80
Date Open High Low Vol Cls adjCls
06-03-29 7.90 7.99 7.32 116,900 7.58 7.58
06-03-28 7.92 7.93 7.61 81,900 7.65 7.65
06-03-27 7.69 8.02 7.65 288,800 7.84 7.84
06-03-24 7.56 7.72 7.43 71,000 7.61 7.61
06-03-23 7.64 7.64 7.42 20,900 7.52 7.52
06-03-22 7.56 7.70 7.54 40,200 7.64 7.64
06-03-21 7.53 7.58 7.45 29,000 7.53 7.53
06-03-20 7.29 7.47 7.22 29,700 7.44 7.44
06-03-17 7.21 7.33 7.14 33,800 7.25 7.25
Date Open High Low Vol Cls adjCls
06-03-16 7.23 7.36 7.04 78,400 7.24 7.24
06-03-15 7.04 7.23 6.95 241,800 7.18 7.18
06-03-14 7.02 7.02 6.97 22,400 7.00 7.00
06-03-13 7.00 7.03 6.97 98,800 7.00 7.00
06-03-10 7.07 7.07 6.71 347,400 6.98 6.98
06-03-09 6.96 7.02 6.95 18,900 7.00 7.00
06-03-08 7.01 7.12 7.00 37,200 7.00 7.00
06-03-07 7.21 7.25 6.92 42,500 7.06 7.06
06-03-06 7.35 7.35 7.08 51,700 7.21 7.21
Date Open High Low Vol Cls adjCls
06-03-03 7.35 7.40 7.30 36,400 7.35 7.35
06-03-02 7.30 7.40 7.27 47,000 7.34 7.34
06-03-01 7.23 7.40 7.23 83,800 7.31 7.31
06-02-28 7.27 7.36 7.20 16,400 7.25 7.25
06-02-27 7.39 7.40 7.26 153,500 7.31 7.31
06-02-24 7.23 7.47 7.23 54,400 7.36 7.36
06-02-23 7.50 7.50 7.15 201,100 7.30 7.30
06-02-22 6.94 7.50 6.91 365,900 7.43 7.43
06-02-21 6.78 6.88 6.76 13,100 6.86 6.86
Date Open High Low Vol Cls adjCls
06-02-17 7.00 7.00 6.72 15,200 6.83 6.83
06-02-16 6.95 6.96 6.75 97,000 6.90 6.90
06-02-15 6.76 6.92 6.76 72,600 6.90 6.90
06-02-14 6.75 6.88 6.72 52,400 6.82 6.82
06-02-13 6.74 6.85 6.73 54,500 6.78 6.78
06-02-10 6.50 6.79 6.45 78,200 6.73 6.73
06-02-09 6.52 6.59 6.40 22,600 6.52 6.52
06-02-08 6.51 6.59 6.46 54,100 6.51 6.51
06-02-07 6.59 6.60 6.50 54,500 6.57 6.57
Date Open High Low Vol Cls adjCls
06-02-06 6.39 6.60 6.23 47,400 6.59 6.59
06-02-03 6.50 6.54 6.45 41,800 6.50 6.50
06-02-02 6.50 6.50 6.46 33,700 6.50 6.50
06-02-01 6.50 6.51 6.41 44,200 6.49 6.49
06-01-31 6.46 6.56 6.46 88,100 6.46 6.46
06-01-30 6.70 6.70 6.48 54,200 6.51 6.51
06-01-27 6.54 6.68 6.40 52,200 6.61 6.61
06-01-26 6.41 6.50 6.32 20,400 6.37 6.37
06-01-25 6.34 6.50 6.34 22,900 6.47 6.47
Date Open High Low Vol Cls adjCls
06-01-24 6.57 6.59 6.31 73,800 6.40 6.40
06-01-23 6.73 6.76 6.56 101,300 6.61 6.61
06-01-20 6.70 6.84 6.70 75,800 6.75 6.75
06-01-19 6.78 6.86 6.70 74,000 6.74 6.74
06-01-18 6.79 6.97 6.74 36,800 6.85 6.85
06-01-17 6.89 6.90 6.66 92,500 6.86 6.86
06-01-13 6.95 7.00 6.81 96,800 6.89 6.89
06-01-12 7.07 7.07 6.97 166,800 7.00 7.00
06-01-11 7.20 7.20 6.97 101,600 7.03 7.03
Date Open High Low Vol Cls adjCls
06-01-10 6.93 7.11 6.93 126,000 7.06 7.06
06-01-09 7.15 7.23 6.92 171,900 7.08 7.08
06-01-06 7.62 7.62 7.16 173,200 7.28 7.28
06-01-05 7.61 7.75 6.86 126,100 7.56 7.56
06-01-04 7.60 7.80 7.42 107,200 7.75 7.75
06-01-03 7.80 7.80 7.51 61,300 7.72 7.72
05-12-30 7.73 7.80 7.63 13,300 7.75 7.75
05-12-29 7.66 7.78 7.62 27,200 7.70 7.70
05-12-28 7.49 7.62 7.49 16,900 7.60 7.60
Date Open High Low Vol Cls adjCls
05-12-27 7.46 7.61 7.44 22,800 7.53 7.53
05-12-23 7.65 7.65 7.50 20,400 7.59 7.59
05-12-22 7.50 7.67 7.47 75,000 7.59 7.59
05-12-21 7.42 7.65 7.41 25,100 7.48 7.48
05-12-20 7.12 7.40 7.12 55,900 7.37 7.37
05-12-19 7.37 7.50 7.25 14,000 7.32 7.32
05-12-16 7.00 7.31 6.98 25,300 7.24 7.24
05-12-15 7.29 7.29 6.80 32,900 7.10 7.10
05-12-14 7.20 7.29 6.92 59,900 7.19 7.19
Date Open High Low Vol Cls adjCls
05-12-13 7.37 7.37 7.08 53,100 7.24 7.24
05-12-12 7.70 7.72 7.30 46,200 7.35 7.35
05-12-09 7.45 7.60 7.39 10,800 7.60 7.60
05-12-08 7.67 7.79 7.45 49,600 7.53 7.53
05-12-07 7.60 7.62 7.45 44,300 7.62 7.62
05-12-06 7.84 7.84 7.50 31,800 7.59 7.59
05-12-05 7.57 7.75 7.47 229,600 7.69 7.69
05-12-02 7.38 7.55 7.36 58,400 7.53 7.53
05-12-01 7.31 7.49 7.30 28,100 7.43 7.43
Date Open High Low Vol Cls adjCls
05-11-30 7.18 7.50 7.18 50,800 7.37 7.37
05-11-29 7.25 7.25 7.06 22,400 7.15 7.15
05-11-28 7.25 7.25 7.07 30,300 7.23 7.23
05-11-25 7.07 7.22 7.02 9,900 7.22 7.22
05-11-23 7.15 7.24 7.14 16,100 7.15 7.15
05-11-22 7.10 7.17 7.00 28,900 7.15 7.15
05-11-21 7.06 7.18 6.89 31,600 7.10 7.10
05-11-18 7.05 7.19 6.94 24,400 7.00 7.00
05-11-17 6.92 7.05 6.70 87,300 7.01 7.01
Date Open High Low Vol Cls adjCls
05-11-16 6.85 7.02 6.82 34,400 6.99 6.99
05-11-15 7.05 7.10 6.75 50,100 6.83 6.83
05-11-14 7.44 7.44 7.10 71,300 7.19 7.19
05-11-11 7.03 7.83 7.03 150,300 7.68 7.68
05-11-10 7.07 7.25 6.86 41,600 7.10 7.10
05-11-09 7.05 7.13 6.74 25,000 7.00 7.00
05-11-08 6.95 7.08 6.81 60,100 7.00 7.00
05-11-07 7.04 7.14 6.93 37,900 7.02 7.02
05-11-04 6.95 7.02 6.82 17,200 7.02 7.02
Date Open High Low Vol Cls adjCls
05-11-03 6.82 7.03 6.82 44,700 7.02 7.02
05-11-02 6.80 6.89 6.67 30,600 6.85 6.85
05-11-01 6.75 6.80 6.62 61,700 6.76 6.76
05-10-31 6.95 6.95 6.65 34,400 6.79 6.79
05-10-28 6.64 6.81 6.57 21,900 6.81 6.81
05-10-27 6.89 6.95 6.65 16,400 6.77 6.77
05-10-26 6.76 6.99 6.48 100,700 6.96 6.96
05-10-25 6.80 6.80 6.53 13,300 6.65 6.65
05-10-24 6.89 6.89 6.64 12,600 6.83 6.83
Date Open High Low Vol Cls adjCls
05-10-21 6.70 6.90 6.44 34,300 6.80 6.80
05-10-20 6.72 6.90 6.51 49,000 6.70 6.70
05-10-19 6.73 6.86 6.55 49,200 6.70 6.70
05-10-18 6.55 6.89 6.54 40,900 6.80 6.80
05-10-17 6.75 6.97 6.75 36,800 6.87 6.87
05-10-14 6.99 7.15 6.53 47,300 6.85 6.85
05-10-13 6.47 6.94 6.42 37,200 6.80 6.80
05-10-12 6.58 6.58 6.32 39,700 6.40 6.40
05-10-11 6.99 6.99 6.65 21,800 6.66 6.66
Date Open High Low Vol Cls adjCls
05-10-10 6.95 7.13 6.89 15,100 6.95 6.95
05-10-07 6.81 6.96 6.56 51,300 6.83 6.83
05-10-06 6.98 7.02 6.57 43,000 6.87 6.87
05-10-05 7.21 7.22 6.90 71,700 6.96 6.96
05-10-04 7.00 7.25 7.00 62,000 7.21 7.21
05-10-03 6.80 7.29 6.80 77,200 7.00 7.00
05-09-30 7.25 7.40 6.88 101,900 7.31 7.31
05-09-29 7.81 7.83 6.92 179,400 7.27 7.27
05-09-28 7.86 8.01 7.57 351,200 7.89 7.89
Date Open High Low Vol Cls adjCls
05-09-27 7.49 7.89 7.47 245,700 7.86 7.86
05-09-26 7.65 7.67 7.37 72,900 7.46 7.46
05-09-23 7.18 7.70 7.15 128,600 7.50 7.50
05-09-22 7.30 7.36 7.15 34,800 7.27 7.27
05-09-21 7.41 7.44 7.08 48,700 7.36 7.36
05-09-20 7.44 7.64 7.44 111,900 7.48 7.48
05-09-19 7.30 7.45 7.19 101,100 7.35 7.35
05-09-16 7.02 7.50 7.00 54,200 7.29 7.29
05-09-15 7.08 7.12 6.85 55,500 7.04 7.04
Date Open High Low Vol Cls adjCls
05-09-14 6.95 7.20 6.95 40,000 7.04 7.04
05-09-13 6.85 7.17 6.85 157,000 6.98 6.98
05-09-12 6.81 6.90 6.79 54,400 6.89 6.89
05-09-09 6.75 6.85 6.67 91,800 6.84 6.84
05-09-08 6.79 6.85 6.71 51,900 6.84 6.84
05-09-07 6.75 6.80 6.65 54,900 6.72 6.72
05-09-06 6.76 6.84 6.65 44,400 6.70 6.70
05-09-02 6.60 6.75 6.53 82,600 6.74 6.74
05-09-01 6.51 6.73 6.46 75,700 6.62 6.62
Date Open High Low Vol Cls adjCls
05-08-31 6.55 6.62 6.43 60,000 6.54 6.54
05-08-30 6.55 6.65 6.42 36,000 6.53 6.53
05-08-29 6.70 6.75 6.40 49,600 6.58 6.58
05-08-26 6.74 6.78 6.56 55,900 6.69 6.69
05-08-25 6.73 6.98 6.66 204,400 6.73 6.73
05-08-24 6.64 6.74 6.53 85,500 6.73 6.73
05-08-23 6.50 6.66 6.48 96,000 6.64 6.64
05-08-22 6.59 6.64 6.45 303,900 6.49 6.49
05-08-19 6.38 6.50 6.38 81,800 6.49 6.49
Date Open High Low Vol Cls adjCls
05-08-18 6.40 6.44 6.32 18,900 6.38 6.38
05-08-17 6.43 6.44 6.28 28,200 6.36 6.36
05-08-16 6.30 6.43 6.30 30,100 6.40 6.40
05-08-15 6.26 6.41 6.25 32,300 6.25 6.25
05-08-12 6.27 6.43 6.25 48,400 6.34 6.34
05-08-11 6.20 6.40 6.20 26,100 6.26 6.26
05-08-10 6.20 6.48 6.20 21,100 6.20 6.20
05-08-09 6.42 6.45 6.10 26,100 6.23 6.23
05-08-08 6.43 6.53 6.14 417,500 6.38 6.38
Date Open High Low Vol Cls adjCls
05-08-05 6.13 6.49 6.10 129,600 6.39 6.39
05-08-04 6.05 6.12 5.95 91,800 5.95 5.95
05-08-03 6.13 6.25 5.91 59,200 5.95 5.95
05-08-02 6.13 6.25 5.94 79,800 6.10 6.10
05-08-01 6.19 6.25 6.00 64,400 6.01 6.01
05-07-29 6.29 6.29 6.05 56,900 6.09 6.09
05-07-28 6.22 6.45 6.20 65,300 6.24 6.24
05-07-27 6.45 6.69 6.24 27,400 6.30 6.30
05-07-26 6.34 6.42 6.17 44,100 6.38 6.38
Date Open High Low Vol Cls adjCls
05-07-25 6.54 6.64 6.29 33,400 6.30 6.30
05-07-22 6.69 6.75 6.37 44,500 6.53 6.53
05-07-21 6.30 6.69 6.30 95,300 6.53 6.53
05-07-20 6.10 6.49 6.10 101,400 6.30 6.30
05-07-19 6.19 6.24 6.08 84,600 6.24 6.24
05-07-18 6.27 6.27 6.11 36,200 6.13 6.13
05-07-15 6.36 6.37 6.02 66,900 6.21 6.21
05-07-14 6.35 6.49 6.34 35,600 6.35 6.35
05-07-13 6.47 6.47 6.36 23,400 6.38 6.38
Date Open High Low Vol Cls adjCls
05-07-12 6.42 6.42 6.28 51,400 6.36 6.36
05-07-11 6.60 6.68 6.39 37,100 6.43 6.43
05-07-08 6.63 6.63 6.38 27,400 6.52 6.52
05-07-07 6.66 6.66 6.45 82,300 6.52 6.52
05-07-06 6.81 6.86 6.50 24,500 6.58 6.58
05-07-05 6.70 6.79 6.61 54,600 6.68 6.68
05-07-01 6.51 6.68 6.45 139,600 6.65 6.65
05-06-30 6.46 6.58 6.35 89,500 6.49 6.49
05-06-29 6.43 6.70 6.29 85,900 6.46 6.46
Date Open High Low Vol Cls adjCls
05-06-28 6.02 6.50 6.02 57,600 6.30 6.30
05-06-27 6.23 6.24 6.06 46,700 6.10 6.10
05-06-24 6.15 6.37 6.03 76,500 6.23 6.23
05-06-23 6.50 6.60 6.23 42,100 6.37 6.37
05-06-22 6.50 6.62 6.35 80,400 6.54 6.54
05-06-21 6.43 6.50 6.38 23,300 6.47 6.47
05-06-20 6.41 6.56 6.30 28,400 6.41 6.41
05-06-17 6.19 6.45 6.19 43,500 6.34 6.34
05-06-16 6.33 6.38 6.27 23,700 6.33 6.33
Date Open High Low Vol Cls adjCls
05-06-15 6.20 6.33 6.20 35,900 6.27 6.27
05-06-14 6.22 6.37 6.19 35,400 6.26 6.26
05-06-13 6.48 6.48 6.15 43,500 6.25 6.25
05-06-10 6.25 6.41 6.24 45,600 6.40 6.40
05-06-09 6.43 6.44 6.20 55,000 6.29 6.29
05-06-08 6.05 6.28 6.04 118,800 6.27 6.27
05-06-07 5.87 6.15 5.87 27,100 6.00 6.00
05-06-06 6.00 6.01 5.90 32,000 6.00 6.00
05-06-03 5.98 6.00 5.95 17,600 6.00 6.00
Date Open High Low Vol Cls adjCls
05-06-02 6.00 6.00 5.90 49,000 5.98 5.98
05-06-01 6.02 6.05 5.93 43,800 5.94 5.94
05-05-31 6.09 6.09 5.98 40,900 6.00 6.00
05-05-27 6.12 6.30 6.01 37,900 6.11 6.11
05-05-26 6.16 6.26 6.07 45,000 6.16 6.16
05-05-25 6.11 6.28 6.10 18,600 6.15 6.15
05-05-24 6.22 6.22 5.99 61,400 6.17 6.17
05-05-23 6.25 6.27 6.00 110,900 6.18 6.18
05-05-20 6.11 6.23 6.11 13,000 6.19 6.19
Date Open High Low Vol Cls adjCls
05-05-19 6.15 6.31 6.10 51,800 6.13 6.13
05-05-18 6.06 6.29 5.82 35,800 6.07 6.07
05-05-17 6.05 6.10 5.95 18,000 6.04 6.04
05-05-16 5.90 6.15 5.90 56,700 5.97 5.97
05-05-13 5.90 6.10 5.90 108,600 5.96 5.96
05-05-12 5.84 6.03 5.84 20,100 5.99 5.99
05-05-11 6.16 6.16 5.91 80,600 6.00 6.00
05-05-10 6.02 6.13 5.99 71,400 6.12 6.12
05-05-09 6.12 6.27 5.77 75,600 6.03 6.03
Date Open High Low Vol Cls adjCls
05-05-06 6.22 6.25 6.12 22,500 6.12 6.12
05-05-05 6.55 6.55 6.21 24,100 6.24 6.24
05-05-04 6.47 6.52 6.25 45,400 6.50 6.50
05-05-03 6.38 6.55 6.27 19,300 6.40 6.40
05-05-02 6.54 6.60 6.05 98,000 6.50 6.50
05-04-29 6.27 6.55 6.05 63,000 6.40 6.40
05-04-28 6.30 6.33 6.25 4,100 6.28 6.28
05-04-27 6.28 6.57 6.07 60,000 6.26 6.26
05-04-26 6.28 6.37 6.26 18,500 6.32 6.32
Date Open High Low Vol Cls adjCls
05-04-25 6.55 6.67 6.26 49,600 6.35 6.35
05-04-22 6.40 6.71 6.29 46,600 6.70 6.70
05-04-21 6.54 6.54 6.16 38,800 6.35 6.35
05-04-20 6.49 6.54 6.30 26,000 6.45 6.45
05-04-19 6.05 6.59 6.05 76,800 6.47 6.47
05-04-18 6.37 6.39 6.04 48,900 6.12 6.12
05-04-15 6.36 6.39 6.09 95,300 6.25 6.25
05-04-14 6.45 6.45 6.19 68,600 6.40 6.40
05-04-13 6.50 6.63 6.27 85,700 6.31 6.31
Date Open High Low Vol Cls adjCls
05-04-12 6.27 6.68 6.20 65,000 6.47 6.47
05-04-11 6.39 6.46 6.25 73,200 6.41 6.41
05-04-08 6.70 6.70 6.36 75,700 6.45 6.45
05-04-07 6.75 6.79 6.62 37,800 6.67 6.67
05-04-06 7.02 7.04 6.75 21,400 6.85 6.85
05-04-05 6.87 6.94 6.70 43,900 6.90 6.90
05-04-04 7.03 7.19 6.71 65,400 6.71 6.71
05-04-01 7.48 7.60 7.01 67,500 7.16 7.16
05-03-31 7.38 7.50 7.10 102,000 7.28 7.28
Date Open High Low Vol Cls adjCls
05-03-30 7.00 7.30 6.50 273,000 7.04 7.04
05-03-29 7.56 7.60 6.86 125,200 7.12 7.12
05-03-28 7.35 7.56 7.25 42,000 7.44 7.44
05-03-24 7.31 7.67 7.29 28,000 7.35 7.35
05-03-23 7.45 7.74 7.25 103,500 7.35 7.35
05-03-22 7.67 7.71 7.45 71,200 7.51 7.51
05-03-21 7.99 7.99 7.69 32,600 7.69 7.69
05-03-18 7.90 8.00 7.85 54,300 7.99 7.99
05-03-17 7.70 8.00 7.70 66,700 7.80 7.80
Date Open High Low Vol Cls adjCls
05-03-16 7.80 8.00 7.75 130,100 7.80 7.80
05-03-15 8.05 8.25 7.75 135,500 7.96 7.96
05-03-14 7.45 8.22 7.40 589,300 8.00 8.00
05-03-11 7.37 7.39 7.16 31,000 7.20 7.20
05-03-10 7.10 7.39 7.10 29,500 7.31 7.31
05-03-09 7.21 7.28 7.12 40,100 7.12 7.12
05-03-08 7.09 7.28 7.05 73,900 7.13 7.13
05-03-07 7.02 7.19 6.87 391,600 7.00 7.00
05-03-04 6.80 6.85 6.77 23,800 6.80 6.80
Date Open High Low Vol Cls adjCls
05-03-03 6.63 6.98 6.60 83,400 6.80 6.80
05-03-02 6.99 6.99 6.70 63,300 6.81 6.81
05-03-01 6.99 7.02 6.89 129,800 6.99 6.99
05-02-28 6.99 7.06 6.76 113,400 6.89 6.89
05-02-25 6.90 7.00 6.70 71,700 6.92 6.92
05-02-24 7.00 7.00 6.41 99,400 6.80 6.80
05-02-23 6.90 7.34 6.85 274,300 6.87 6.87
05-02-22 6.97 7.00 6.52 193,800 6.74 6.74
05-02-18 6.70 6.92 6.35 63,500 6.68 6.68
Date Open High Low Vol Cls adjCls
05-02-17 6.99 6.99 6.56 38,400 6.63 6.63
05-02-16 6.59 6.89 6.40 59,000 6.47 6.47
05-02-15 6.60 6.80 6.48 50,200 6.55 6.55
05-02-14 6.76 6.90 6.26 171,400 6.64 6.64
05-02-11 6.94 7.04 6.61 235,200 6.62 6.62
05-02-10 6.70 6.90 6.60 51,900 6.90 6.90
05-02-09 6.71 6.90 6.67 31,500 6.77 6.77
05-02-08 6.84 7.00 6.76 33,400 6.76 6.76
05-02-07 7.11 7.15 6.80 28,200 6.82 6.82
Date Open High Low Vol Cls adjCls
05-02-04 6.89 7.05 6.77 19,600 6.99 6.99
05-02-03 6.75 7.10 6.75 42,400 6.77 6.77
05-02-02 7.00 7.00 6.77 48,000 6.86 6.86
05-02-01 6.89 7.15 6.82 47,700 6.90 6.90
05-01-31 6.92 6.95 6.71 52,700 6.77 6.77
05-01-28 6.97 6.98 6.60 152,300 6.88 6.88
05-01-27 7.10 7.30 6.76 72,000 6.87 6.87
05-01-26 6.95 7.12 6.90 156,200 7.04 7.04
05-01-25 7.47 7.47 6.77 194,800 6.98 6.98
Date Open High Low Vol Cls adjCls
05-01-24 7.67 7.72 7.01 245,600 7.06 7.06
05-01-21 7.01 7.58 7.01 1,433,200 7.54 7.54
05-01-20 7.40 7.40 6.90 75,100 7.15 7.15
05-01-19 7.04 7.30 7.01 190,100 7.30 7.30
05-01-18 7.14 7.19 6.95 35,300 7.01 7.01
05-01-14 6.88 7.20 6.80 80,200 7.14 7.14
05-01-13 6.71 7.09 6.71 35,000 7.00 7.00
05-01-12 7.00 7.00 6.79 38,600 6.91 6.91
05-01-11 7.00 7.20 6.88 45,200 7.06 7.06
Date Open High Low Vol Cls adjCls
05-01-10 7.22 7.22 6.70 65,900 7.02 7.02
05-01-07 6.50 7.19 6.40 222,200 7.10 7.10
05-01-06 6.40 6.58 6.40 64,500 6.50 6.50
05-01-05 6.62 6.62 6.11 234,500 6.44 6.44
05-01-04 6.52 6.57 6.23 75,700 6.24 6.24
05-01-03 6.84 6.98 6.44 52,800 6.55 6.55
04-12-31 6.59 6.93 6.25 46,200 6.84 6.84
04-12-30 6.40 6.69 6.40 51,200 6.55 6.55
04-12-29 6.60 6.65 6.42 82,300 6.54 6.54
Date Open High Low Vol Cls adjCls
04-12-28 6.51 6.77 6.51 55,900 6.70 6.70
04-12-27 6.58 6.82 6.54 54,300 6.62 6.62
04-12-23 6.36 6.58 6.36 31,700 6.50 6.50
04-12-22 6.38 6.51 6.26 23,700 6.34 6.34
04-12-21 6.34 6.55 6.24 74,500 6.41 6.41
04-12-20 6.09 6.29 6.09 47,100 6.18 6.18
04-12-17 6.32 6.32 6.14 29,500 6.14 6.14
04-12-16 6.10 6.29 6.10 83,600 6.20 6.20
04-12-15 6.12 6.31 6.12 40,700 6.21 6.21
Date Open High Low Vol Cls adjCls
04-12-14 6.30 6.40 6.24 46,800 6.29 6.29
04-12-13 6.21 6.29 6.13 27,600 6.25 6.25
04-12-10 6.26 6.30 6.15 37,500 6.17 6.17
04-12-09 6.38 6.53 6.23 28,200 6.27 6.27
04-12-08 6.50 6.59 6.33 39,900 6.33 6.33
04-12-07 6.75 6.77 6.51 50,100 6.60 6.60
04-12-06 6.62 6.70 6.62 41,400 6.63 6.63
04-12-03 6.74 6.75 6.61 10,000 6.65 6.65
04-12-02 6.67 6.73 6.55 65,100 6.71 6.71
Date Open High Low Vol Cls adjCls
04-12-01 6.25 6.90 6.20 176,300 6.71 6.71
04-11-30 6.01 6.44 6.01 75,200 6.32 6.32
04-11-29 6.10 6.36 6.00 62,100 6.10 6.10
04-11-26 6.05 6.14 6.00 43,700 6.14 6.14
04-11-24 6.10 6.39 6.01 28,900 6.17 6.17
04-11-23 5.95 6.20 5.95 135,500 6.05 6.05
04-11-22 6.19 6.40 5.76 104,600 6.04 6.04
04-11-19 6.57 6.57 6.24 45,000 6.26 6.26
04-11-18 6.65 6.80 6.43 61,700 6.52 6.52
Date Open High Low Vol Cls adjCls
04-11-17 7.07 7.07 6.56 90,800 6.65 6.65
04-11-16 7.00 7.06 6.85 36,300 6.95 6.95
04-11-15 7.19 7.28 7.05 21,700 7.11 7.11
04-11-12 7.21 7.30 7.00 23,900 7.08 7.08
04-11-11 7.21 7.30 7.01 43,900 7.22 7.22
04-11-10 7.23 7.30 6.89 35,100 7.20 7.20
04-11-09 7.14 7.30 6.83 31,300 7.11 7.11
04-11-08 7.02 7.18 6.82 37,800 6.95 6.95
04-11-05 6.87 7.24 6.79 36,600 6.95 6.95
Date Open High Low Vol Cls adjCls
04-11-04 6.62 7.00 6.62 41,600 6.93 6.93
04-11-03 6.89 7.05 6.55 24,100 6.61 6.61
04-11-02 6.60 6.85 6.52 46,900 6.65 6.65
04-11-01 6.86 6.86 6.55 16,400 6.60 6.60
04-10-29 6.90 7.06 6.63 41,200 6.86 6.86
04-10-28 6.96 7.25 6.90 56,100 7.00 7.00
04-10-27 6.66 7.03 6.66 38,200 6.93 6.93
04-10-26 6.70 6.94 6.60 39,000 6.84 6.84
04-10-25 6.62 7.18 6.60 53,000 6.75 6.75
Date Open High Low Vol Cls adjCls
04-10-22 6.65 6.74 6.50 82,000 6.70 6.70
04-10-21 6.73 6.73 6.39 100,900 6.60 6.60
04-10-20 6.61 6.89 6.50 46,500 6.66 6.66
04-10-19 6.90 6.92 6.50 52,800 6.60 6.60
04-10-18 6.50 7.21 6.50 45,100 7.00 7.00
04-10-15 7.13 7.13 6.46 46,400 6.68 6.68
04-10-14 7.00 7.03 6.66 42,500 7.00 7.00
04-10-13 7.54 7.54 6.80 68,100 6.84 6.84
04-10-12 7.35 7.49 7.27 76,100 7.35 7.35
Date Open High Low Vol Cls adjCls
04-10-11 7.67 7.67 7.25 31,300 7.35 7.35
04-10-08 7.35 7.60 7.25 76,100 7.49 7.49
04-10-07 7.45 7.48 7.25 93,800 7.35 7.35
04-10-06 7.30 7.63 7.30 56,400 7.43 7.43
04-10-05 7.60 7.80 7.23 45,500 7.23 7.23
04-10-04 7.46 8.00 7.46 187,900 7.61 7.61
04-10-01 7.43 7.70 7.40 86,600 7.67 7.67
04-09-30 7.80 7.80 7.25 72,400 7.50 7.50
04-09-29 6.60 7.75 6.60 365,000 7.61 7.61
Date Open High Low Vol Cls adjCls
04-09-28 6.55 7.14 6.55 43,600 6.66 6.66
04-09-27 6.99 7.02 6.61 26,600 6.73 6.73
04-09-24 6.52 7.00 6.51 36,100 6.94 6.94
04-09-23 6.72 6.94 6.48 42,200 6.81 6.81
04-09-22 7.00 7.39 6.60 85,700 6.98 6.98
04-09-21 7.26 7.46 6.95 50,300 7.20 7.20
04-09-20 7.42 7.48 6.87 69,400 7.22 7.22
04-09-17 7.73 7.83 7.00 98,600 7.30 7.30
04-09-16 7.23 7.75 7.23 182,200 7.64 7.64
Date Open High Low Vol Cls adjCls
04-09-15 7.15 7.35 7.15 127,900 7.25 7.25
04-09-14 7.36 7.40 7.02 253,400 7.25 7.25
04-09-13 7.25 7.36 7.20 224,800 7.30 7.30
04-09-10 7.10 7.25 6.88 435,200 7.08 7.08
04-09-09 5.61 7.09 5.61 371,300 6.50 6.50
04-09-08 5.37 5.39 5.25 26,700 5.31 5.31
04-09-07 5.20 5.39 5.20 31,100 5.31 5.31
04-09-03 4.94 5.10 4.94 12,100 5.03 5.03
04-09-02 4.75 5.32 4.72 26,500 5.07 5.07
Date Open High Low Vol Cls adjCls
04-09-01 4.73 4.86 4.73 39,100 4.74 4.74
04-08-31 4.72 4.75 4.63 37,100 4.75 4.75
04-08-30 4.50 4.75 4.50 37,800 4.72 4.72
04-08-27 4.36 4.74 4.34 25,200 4.53 4.53
04-08-26 4.65 4.65 4.28 50,500 4.48 4.48
04-08-25 4.54 4.75 4.43 18,200 4.65 4.65
04-08-24 4.46 4.75 4.42 33,400 4.53 4.53
04-08-23 4.67 4.67 4.40 16,100 4.50 4.50
04-08-20 4.56 4.75 4.55 16,500 4.65 4.65
Date Open High Low Vol Cls adjCls
04-08-19 4.83 4.83 4.49 36,700 4.66 4.66
04-08-18 4.84 5.27 4.73 95,400 4.75 4.75
04-08-17 4.45 4.76 4.45 33,200 4.75 4.75
04-08-16 4.99 4.99 4.31 55,500 4.50 4.50
04-08-13 4.98 4.98 4.55 77,900 4.89 4.89
04-08-12 4.95 5.14 4.73 25,000 4.74 4.74
04-08-11 5.04 5.10 4.87 17,900 5.06 5.06
04-08-10 5.05 5.20 5.01 16,400 5.18 5.18
04-08-09 5.25 5.30 4.81 65,300 5.15 5.15
Date Open High Low Vol Cls adjCls
04-08-06 5.40 5.49 5.25 46,800 5.25 5.25
04-08-05 5.47 5.84 5.35 36,700 5.46 5.46
04-08-04 5.41 5.63 5.40 28,000 5.42 5.42
04-08-03 5.48 5.76 5.27 27,900 5.54 5.54
04-08-02 5.60 5.60 5.29 24,000 5.50 5.50
04-07-30 5.31 6.38 5.31 85,200 5.60 5.60
04-07-29 5.35 5.42 5.24 19,600 5.34 5.34
04-07-28 5.68 5.68 5.42 15,100 5.53 5.53
04-07-27 5.67 5.88 5.35 66,900 5.66 5.66
Date Open High Low Vol Cls adjCls
04-07-26 5.40 6.05 5.30 70,100 5.90 5.90
04-07-23 5.40 5.63 5.23 104,300 5.50 5.50
04-07-22 5.74 5.79 5.38 254,200 5.60 5.60
04-07-21 6.31 6.54 6.10 63,900 6.44 6.44
04-07-20 6.17 6.18 6.10 14,900 6.13 6.13
04-07-19 6.29 6.29 6.10 15,200 6.10 6.10
04-07-16 6.15 6.41 6.10 15,900 6.36 6.36
04-07-15 6.06 6.20 6.06 34,000 6.10 6.10
04-07-14 5.70 6.29 5.69 29,800 6.13 6.13
Date Open High Low Vol Cls adjCls
04-07-13 5.95 5.98 5.71 64,000 5.82 5.82
04-07-12 6.10 6.30 5.74 111,800 5.84 5.84
04-07-09 6.74 6.74 6.10 32,700 6.23 6.23
04-07-08 6.60 6.85 6.50 17,000 6.66 6.66
04-07-07 6.75 6.83 6.67 13,800 6.83 6.83
04-07-06 6.60 6.79 6.40 13,600 6.79 6.79
04-07-02 6.79 6.90 6.79 4,100 6.90 6.90
04-07-01 6.75 6.96 6.49 17,000 6.79 6.79
04-06-30 6.98 7.02 6.60 55,900 6.84 6.84
Date Open High Low Vol Cls adjCls
04-06-29 7.15 7.15 6.65 60,800 6.97 6.97
04-06-28 6.80 7.08 6.80 21,300 7.05 7.05
04-06-25 6.90 7.05 6.80 42,500 6.81 6.81
04-06-24 6.90 6.99 6.73 23,400 6.92 6.92
04-06-23 6.94 6.94 6.61 26,000 6.79 6.79
04-06-22 7.32 7.39 6.50 68,700 6.69 6.69
04-06-21 7.20 7.40 7.14 80,200 7.24 7.24
04-06-18 7.05 7.17 6.93 32,200 7.17 7.17
04-06-17 6.71 7.08 6.71 61,400 7.06 7.06
Date Open High Low Vol Cls adjCls
04-06-16 6.65 6.74 6.41 24,300 6.65 6.65
04-06-15 6.90 6.90 6.55 19,600 6.80 6.80
04-06-14 6.84 6.84 6.50 62,400 6.61 6.61
04-06-10 6.72 6.85 6.35 44,900 6.54 6.54
04-06-09 6.20 6.84 6.07 97,200 6.70 6.70
04-06-08 6.20 6.44 6.06 82,600 6.15 6.15
04-06-07 5.80 6.15 5.78 161,800 5.98 5.98
04-06-04 6.26 6.30 5.79 108,300 5.79 5.79
04-06-03 5.95 6.25 5.92 60,300 6.20 6.20
Date Open High Low Vol Cls adjCls
04-06-02 6.20 6.40 5.89 141,400 6.13 6.13
04-06-01 7.03 7.03 6.27 51,200 6.34 6.34
04-05-28 6.90 7.10 6.90 11,500 7.06 7.06
04-05-27 7.12 7.12 6.94 23,100 7.01 7.01
04-05-26 6.99 7.13 6.99 44,600 7.05 7.05
04-05-25 6.90 6.99 6.59 48,000 6.99 6.99
04-05-24 6.76 6.99 6.48 30,200 6.92 6.92
04-05-21 7.01 7.01 6.44 22,800 6.48 6.48
04-05-20 6.94 6.95 6.66 19,900 6.94 6.94
Date Open High Low Vol Cls adjCls
04-05-19 6.60 7.00 6.45 85,700 6.84 6.84
04-05-18 6.19 6.62 6.11 42,200 6.39 6.39
04-05-17 6.52 6.52 5.98 39,600 6.04 6.04
04-05-14 6.28 6.50 6.00 86,700 6.25 6.25
04-05-13 6.06 6.30 5.95 29,600 6.27 6.27
04-05-12 6.25 6.25 5.97 54,000 6.10 6.10
04-05-11 6.01 6.54 5.95 68,000 6.24 6.24
04-05-10 6.27 6.27 5.80 54,800 6.03 6.03
04-05-07 6.68 6.70 6.22 60,200 6.27 6.27
Date Open High Low Vol Cls adjCls
04-05-06 6.48 6.76 6.25 80,000 6.65 6.65
04-05-05 6.77 6.77 6.30 69,200 6.48 6.48
04-05-04 6.15 6.40 6.15 32,700 6.31 6.31
04-05-03 6.59 6.59 6.21 77,600 6.29 6.29
04-04-30 6.40 6.66 6.07 130,300 6.30 6.30
04-04-29 6.65 6.88 6.35 114,100 6.50 6.50
04-04-28 6.61 7.00 6.61 44,400 6.95 6.95
04-04-27 7.56 7.56 6.55 194,400 6.85 6.85
04-04-26 7.62 7.74 7.38 56,600 7.40 7.40
Date Open High Low Vol Cls adjCls
04-04-23 7.37 7.75 7.37 92,600 7.61 7.61
04-04-22 7.64 7.69 7.27 59,800 7.41 7.41
04-04-21 8.25 8.25 7.61 333,600 7.69 7.69
04-04-20 8.03 8.25 8.03 15,900 8.23 8.23
04-04-19 8.25 8.30 7.96 61,100 8.10 8.10
04-04-16 8.24 8.24 8.00 57,500 8.19 8.19
04-04-15 8.10 8.30 8.00 45,000 8.01 8.01
04-04-14 8.22 8.48 8.15 29,600 8.20 8.20
04-04-13 8.73 8.74 8.48 41,400 8.56 8.56
Date Open High Low Vol Cls adjCls
04-04-12 8.60 8.65 8.25 129,600 8.65 8.65
04-04-08 8.50 8.73 8.27 258,300 8.66 8.66
04-04-07 8.78 8.79 8.39 182,500 8.40 8.40
04-04-06 8.68 8.79 8.63 68,500 8.78 8.78
04-04-05 8.85 8.95 8.74 103,900 8.76 8.76
04-04-02 9.03 9.09 8.76 93,600 8.91 8.91
04-04-01 8.70 9.16 8.63 172,900 8.98 8.98
04-03-31 8.36 8.70 8.23 255,400 8.63 8.63
04-03-30 8.35 8.36 8.15 102,200 8.36 8.36
Date Open High Low Vol Cls adjCls
04-03-29 8.18 8.36 8.15 37,900 8.35 8.35
04-03-26 8.31 8.32 8.23 63,800 8.25 8.25
04-03-25 8.25 8.36 8.15 105,700 8.30 8.30
04-03-24 8.60 8.60 8.10 339,000 8.30 8.30
04-03-23 8.65 8.74 8.52 111,600 8.52 8.52
04-03-22 8.50 8.62 8.43 89,500 8.59 8.59
04-03-19 8.48 8.65 8.45 149,800 8.63 8.63
04-03-18 8.94 8.94 8.47 225,500 8.61 8.61
04-03-17 8.64 8.82 8.64 83,700 8.67 8.67
Date Open High Low Vol Cls adjCls
04-03-16 8.64 8.71 8.50 71,900 8.65 8.65
04-03-15 8.39 8.98 8.37 165,200 8.55 8.55
04-03-12 8.75 8.76 8.51 115,700 8.66 8.66
04-03-11 8.14 8.83 8.13 204,300 8.80 8.80
04-03-10 8.37 8.65 8.25 46,600 8.25 8.25
04-03-09 8.26 8.44 8.25 37,400 8.35 8.35
04-03-08 8.32 8.39 8.20 66,800 8.31 8.31
04-03-05 8.25 8.38 8.15 75,500 8.35 8.35
04-03-04 8.31 8.38 8.22 47,300 8.30 8.30
Date Open High Low Vol Cls adjCls
04-03-03 8.45 8.50 8.15 29,900 8.38 8.38
04-03-02 8.33 8.40 8.13 71,700 8.30 8.30
04-03-01 7.92 8.40 7.92 124,400 8.25 8.25
04-02-27 7.95 8.05 7.95 47,400 8.02 8.02
04-02-26 8.01 8.05 7.90 165,400 8.00 8.00
04-02-25 7.85 8.25 7.70 236,700 8.00 8.00
04-02-24 7.95 7.98 7.56 127,300 7.86 7.86
04-02-23 7.95 8.15 7.84 262,600 7.95 7.95
04-02-20 7.90 7.93 7.77 133,400 7.82 7.82
Date Open High Low Vol Cls adjCls
04-02-19 7.77 8.19 7.67 333,400 8.00 8.00
04-02-18 7.55 7.70 7.30 471,100 7.70 7.70
04-02-17 7.02 7.65 6.98 310,300 7.45 7.45
04-02-13 6.78 7.02 6.70 155,000 7.00 7.00
04-02-12 6.55 6.87 6.55 26,300 6.79 6.79
04-02-11 6.76 6.76 6.52 31,400 6.65 6.65
04-02-10 6.55 6.79 6.55 82,900 6.66 6.66
04-02-09 6.59 6.73 6.57 68,200 6.67 6.67
04-02-06 6.51 6.73 6.50 51,200 6.59 6.59
Date Open High Low Vol Cls adjCls
04-02-05 6.14 6.52 6.14 33,500 6.47 6.47
04-02-04 6.43 6.45 6.33 9,000 6.42 6.42
04-02-03 6.26 6.55 6.25 18,000 6.38 6.38
04-02-02 6.45 6.58 6.25 22,300 6.55 6.55
04-01-30 6.42 6.56 6.42 16,000 6.53 6.53
04-01-29 6.50 6.53 6.21 39,800 6.42 6.42
04-01-28 6.52 6.52 6.15 76,600 6.46 6.46
04-01-27 6.56 6.57 6.50 19,900 6.51 6.51
04-01-26 6.67 6.67 6.51 18,000 6.63 6.63
Date Open High Low Vol Cls adjCls
04-01-23 6.50 6.64 6.50 30,800 6.51 6.51
04-01-22 6.75 6.75 6.30 116,800 6.53 6.53
04-01-21 6.55 6.78 6.55 57,100 6.71 6.71
04-01-20 6.57 6.74 6.30 173,200 6.70 6.70
04-01-16 6.33 6.55 6.10 74,700 6.54 6.54
04-01-15 5.80 6.50 5.65 273,000 6.34 6.34
04-01-14 5.75 5.92 5.60 102,500 5.82 5.82
04-01-13 6.35 6.37 5.57 582,800 5.77 5.77
04-01-12 6.40 6.70 6.30 230,500 6.32 6.32
Date Open High Low Vol Cls adjCls
04-01-09 6.60 6.70 6.21 143,300 6.34 6.34
04-01-08 6.57 6.75 6.50 116,600 6.72 6.72
04-01-07 6.70 6.74 6.52 87,600 6.65 6.65
04-01-06 6.51 6.85 6.41 212,700 6.71 6.71
04-01-05 6.55 6.55 6.40 80,800 6.41 6.41
04-01-02 6.31 6.58 6.31 19,800 6.50 6.50
03-12-31 6.54 6.69 6.35 38,000 6.59 6.59
03-12-30 6.56 7.05 6.29 67,100 6.29 6.29
03-12-29 6.54 6.54 6.10 64,100 6.42 6.42
Date Open High Low Vol Cls adjCls
03-12-26 6.50 6.53 6.20 68,400 6.37 6.37
03-12-24 6.38 6.75 6.35 20,600 6.50 6.50
03-12-23 6.23 6.41 6.23 25,300 6.34 6.34
03-12-22 6.29 6.29 6.20 27,000 6.26 6.26
03-12-19 6.31 6.40 6.25 38,500 6.25 6.25
03-12-18 6.23 6.45 6.15 50,800 6.42 6.42
03-12-17 6.23 6.45 6.23 54,000 6.35 6.35
03-12-16 6.24 6.60 6.24 36,400 6.43 6.43
03-12-15 6.45 6.65 6.22 41,500 6.48 6.48
Date Open High Low Vol Cls adjCls
03-12-12 6.60 6.60 6.40 87,400 6.48 6.48
03-12-11 6.46 6.67 6.45 32,900 6.51 6.51
03-12-10 6.34 6.50 6.33 48,600 6.47 6.47
03-12-09 6.68 6.74 6.36 53,000 6.47 6.47
03-12-08 6.27 6.71 6.27 88,700 6.55 6.55
03-12-05 6.31 6.50 6.15 59,000 6.30 6.30
03-12-04 6.42 6.50 6.33 80,200 6.45 6.45
03-12-03 6.32 6.42 6.15 64,000 6.29 6.29
03-12-02 6.40 6.60 6.04 151,700 6.37 6.37
Date Open High Low Vol Cls adjCls
03-12-01 6.60 6.60 6.39 155,700 6.50 6.50
03-11-28 6.40 6.60 6.40 46,300 6.50 6.50
03-11-26 6.45 6.45 6.41 53,000 6.45 6.45
03-11-25 6.50 6.57 6.34 228,600 6.45 6.45
03-11-24 6.30 6.50 6.20 157,000 6.50 6.50
03-11-21 6.25 6.32 6.15 361,700 6.26 6.26
03-11-20 6.11 6.25 6.00 292,800 6.23 6.23
03-11-19 5.65 6.05 5.65 357,800 6.05 6.05
03-11-18 5.58 5.65 5.44 172,800 5.65 5.65
Date Open High Low Vol Cls adjCls
03-11-17 5.35 5.57 5.34 294,100 5.51 5.51
03-11-14 5.29 5.38 5.29 37,500 5.38 5.38
03-11-13 5.29 5.35 5.15 65,000 5.25 5.25
03-11-12 5.14 5.14 4.96 9,500 5.10 5.10
03-11-11 5.35 5.35 4.93 86,300 5.07 5.07
03-11-10 5.41 5.43 5.25 49,700 5.31 5.31
03-11-07 5.25 5.45 5.15 437,800 5.40 5.40
03-11-06 4.81 5.22 4.81 425,000 5.18 5.18
03-11-05 4.88 4.91 4.80 75,800 4.81 4.81
Date Open High Low Vol Cls adjCls
03-11-04 4.89 4.90 4.69 141,800 4.89 4.89
03-11-03 4.90 4.90 4.58 116,200 4.80 4.80
03-10-31 4.64 4.85 4.59 128,900 4.85 4.85
03-10-30 4.55 4.70 4.43 39,300 4.70 4.70
03-10-29 4.62 4.67 4.40 26,800 4.61 4.61
03-10-28 4.75 4.75 4.62 37,700 4.69 4.69
03-10-27 4.68 4.75 4.65 3,800 4.71 4.71
03-10-24 4.65 4.75 4.65 14,300 4.74 4.74
03-10-23 4.58 4.65 4.58 13,400 4.65 4.65
Date Open High Low Vol Cls adjCls
03-10-22 4.62 4.75 4.41 16,500 4.60 4.60
03-10-21 4.70 4.70 4.29 23,300 4.65 4.65
03-10-20 4.70 4.75 4.67 30,600 4.70 4.70
03-10-17 4.65 4.69 4.47 17,400 4.65 4.65
03-10-16 4.74 4.75 4.57 12,000 4.67 4.67
03-10-15 4.80 4.96 4.65 42,600 4.75 4.75
03-10-14 4.45 4.75 4.35 148,500 4.74 4.74
03-10-13 4.34 4.50 4.11 158,700 4.47 4.47
03-10-10 4.35 4.35 3.94 25,000 4.27 4.27
Date Open High Low Vol Cls adjCls
03-10-09 4.24 4.45 4.08 65,200 4.33 4.33
03-10-08 4.20 4.41 4.20 47,600 4.21 4.21
03-10-07 4.20 4.45 4.12 226,400 4.29 4.29
03-10-06 4.09 4.20 4.01 93,300 4.20 4.20
03-10-03 3.91 4.11 3.90 152,100 4.00 4.00
03-10-02 3.85 3.90 3.85 128,500 3.90 3.90
03-10-01 3.90 3.90 3.85 45,100 3.88 3.88
03-09-30 3.90 3.90 3.88 24,500 3.90 3.90
03-09-29 3.90 3.90 3.90 16,800 3.90 3.90
Date Open High Low Vol Cls adjCls
03-09-26 3.90 3.90 3.88 95,700 3.90 3.90
03-09-25 3.90 3.90 3.88 36,700 3.88 3.88
03-09-24 3.90 3.90 3.87 22,400 3.88 3.88
03-09-23 3.89 3.90 3.82 183,300 3.90 3.90
03-09-22 3.90 3.95 3.76 25,600 3.90 3.90
03-09-19 3.80 3.98 3.80 5,000 3.95 3.95
03-09-18 3.95 3.99 3.75 31,100 3.76 3.76
03-09-17 3.99 3.99 3.77 21,600 3.83 3.83
03-09-16 3.63 4.00 3.62 21,600 3.98 3.98
Date Open High Low Vol Cls adjCls
03-09-15 3.80 3.90 3.56 10,400 3.75 3.75
03-09-12 3.84 3.84 3.63 24,500 3.71 3.71
03-09-11 3.96 4.00 3.83 8,000 3.89 3.89
03-09-10 3.91 3.97 3.91 4,900 3.96 3.96
03-09-09 3.96 4.00 3.60 18,900 4.00 4.00
03-09-08 3.96 4.00 3.78 31,900 4.00 4.00
03-09-05 3.98 3.98 3.94 2,700 3.98 3.98
03-09-04 3.89 4.00 3.88 10,200 3.98 3.98
03-09-03 4.00 4.00 3.91 40,200 3.99 3.99
Date Open High Low Vol Cls adjCls
03-09-02 3.87 4.00 3.87 88,900 4.00 4.00
03-08-29 3.83 3.89 3.76 15,100 3.86 3.86
03-08-28 3.68 3.85 3.65 25,600 3.80 3.80
03-08-27 3.63 3.65 3.60 15,000 3.64 3.64
03-08-26 3.69 3.69 3.50 23,300 3.62 3.62
03-08-25 3.49 3.66 3.49 7,800 3.63 3.63
03-08-22 3.35 3.50 3.35 96,900 3.40 3.40
03-08-21 3.50 3.54 3.40 6,300 3.49 3.49
03-08-20 3.50 3.56 3.33 10,000 3.50 3.50
Date Open High Low Vol Cls adjCls
03-08-19 3.55 3.70 3.46 32,000 3.55 3.55
03-08-18 3.61 3.61 3.30 34,500 3.47 3.47
03-08-15 3.45 3.50 3.40 6,600 3.40 3.40
03-08-14 3.59 3.61 3.27 13,000 3.45 3.45
03-08-13 3.30 3.47 3.30 63,200 3.32 3.32
03-08-12 3.35 3.41 3.26 11,700 3.32 3.32
03-08-11 3.32 3.60 3.32 4,000 3.40 3.40
03-08-08 3.12 3.30 3.12 5,500 3.25 3.25
03-08-07 3.18 3.50 3.18 32,100 3.35 3.35
Date Open High Low Vol Cls adjCls
03-08-06 3.35 3.41 3.35 8,600 3.40 3.40
03-08-05 3.21 3.40 3.21 11,300 3.35 3.35
03-08-04 3.35 3.35 3.20 2,500 3.21 3.21
03-08-01 3.35 3.35 3.35 2,700 3.35 3.35
03-07-31 3.11 3.39 3.06 9,700 3.35 3.35
03-07-30 3.32 3.42 3.02 8,200 3.37 3.37
03-07-29 3.24 3.30 3.01 19,600 3.30 3.30
03-07-28 3.14 3.39 3.14 12,300 3.29 3.29
03-07-25 3.31 3.31 3.25 6,300 3.25 3.25
Date Open High Low Vol Cls adjCls
03-07-24 3.27 3.27 3.26 1,500 3.26 3.26
03-07-23 3.30 3.44 3.27 2,000 3.44 3.44
03-07-22 3.39 3.50 3.39 2,500 3.50 3.50
03-07-21 3.40 3.50 3.40 7,100 3.50 3.50
03-07-18 3.43 3.45 3.35 4,000 3.39 3.39
03-07-17 3.56 3.56 3.40 21,400 3.44 3.44
03-07-16 3.66 3.66 3.60 10,400 3.66 3.66
03-07-15 3.70 3.70 3.60 15,700 3.66 3.66
03-07-14 3.87 3.89 3.65 21,500 3.73 3.73
Date Open High Low Vol Cls adjCls
03-07-11 3.87 3.87 3.87 1,300 3.87 3.87
03-07-10 3.89 3.90 3.87 6,700 3.87 3.87
03-07-09 3.85 3.99 3.85 30,500 3.90 3.90
03-07-08 3.90 3.90 3.85 12,500 3.88 3.88
03-07-07 3.90 3.99 3.80 47,100 3.85 3.85
03-07-03 3.86 3.90 3.86 2,700 3.90 3.90
03-07-02 3.73 3.98 3.73 45,000 3.82 3.82
03-07-01 3.50 3.80 3.14 125,200 3.75 3.75
03-06-30 3.79 3.80 3.60 19,900 3.65 3.65
Date Open High Low Vol Cls adjCls
03-06-27 3.88 3.88 3.61 49,000 3.80 3.80
03-06-26 3.66 3.80 3.66 17,800 3.80 3.80
03-06-25 3.80 3.80 3.70 3,200 3.71 3.71
03-06-24 3.72 3.80 3.62 6,600 3.70 3.70
03-06-23 3.76 3.76 3.70 44,900 3.74 3.74
03-06-20 3.70 3.85 3.70 28,300 3.72 3.72
03-06-19 3.80 3.80 3.75 23,300 3.75 3.75
03-06-18 3.40 3.80 3.36 50,900 3.75 3.75
03-06-17 3.30 3.35 3.26 18,900 3.35 3.35
Date Open High Low Vol Cls adjCls
03-06-16 3.18 3.40 3.17 34,000 3.34 3.34
03-06-13 3.79 3.79 3.31 10,500 3.51 3.51
03-06-12 3.54 3.65 3.39 18,000 3.55 3.55
03-06-11 3.42 3.48 3.25 14,900 3.47 3.47
03-06-10 3.65 3.77 3.18 72,400 3.30 3.30
03-06-09 4.68 4.87 3.63 172,400 3.70 3.70
03-06-06 3.74 3.81 3.50 16,800 3.50 3.50
03-06-05 3.62 3.77 3.45 31,600 3.65 3.65
03-06-04 3.50 3.53 3.47 30,000 3.48 3.48
Date Open High Low Vol Cls adjCls
03-06-03 3.40 3.50 3.39 382,400 3.49 3.49
03-06-02 3.40 3.40 3.37 6,100 3.39 3.39
03-05-30 3.41 3.41 3.30 7,400 3.32 3.32
03-05-29 3.44 3.50 3.37 16,700 3.41 3.41
03-05-28 3.50 3.50 3.30 138,600 3.36 3.36
03-05-27 2.91 3.99 2.91 38,600 3.49 3.49
03-05-23 3.05 3.05 2.95 7,700 2.99 2.99
03-05-22 2.99 3.13 2.99 40,700 3.00 3.00
03-05-21 2.90 3.00 2.84 9,500 3.00 3.00
Date Open High Low Vol Cls adjCls
03-05-20 2.99 3.00 2.72 37,000 3.00 3.00
03-05-19 2.94 2.94 2.86 5,500 2.94 2.94
03-05-16 2.94 2.94 2.90 3,600 2.93 2.93
03-05-15 2.98 2.98 2.90 13,200 2.94 2.94
03-05-14 2.76 2.89 2.72 5,200 2.89 2.89
03-05-13 3.00 3.00 2.66 10,400 2.85 2.85
03-05-12 3.00 3.00 2.95 6,700 3.00 3.00
03-05-09 2.95 3.00 2.95 11,600 3.00 3.00
03-05-08 2.98 2.99 2.95 6,900 2.95 2.95
Date Open High Low Vol Cls adjCls
03-05-07 2.98 2.98 2.93 15,300 2.98 2.98
03-05-06 2.98 2.98 2.91 31,600 2.95 2.95
03-05-05 2.90 2.98 2.90 18,700 2.97 2.97
03-05-02 2.84 2.95 2.80 16,100 2.95 2.95
03-05-01 2.95 2.95 2.61 12,200 2.86 2.86
03-04-30 2.85 2.95 2.75 8,000 2.95 2.95
03-04-29 2.83 2.83 2.67 5,900 2.81 2.81
03-04-28 2.84 2.85 2.36 41,000 2.68 2.68
03-04-25 2.93 2.95 2.85 8,500 2.94 2.94
Date Open High Low Vol Cls adjCls
03-04-24 2.90 2.90 2.85 7,800 2.90 2.90
03-04-23 2.99 2.99 2.85 24,400 2.88 2.88
03-04-22 2.98 3.00 2.94 33,000 2.95 2.95
03-04-21 2.90 2.98 2.84 39,300 2.94 2.94
03-04-17 2.89 2.91 2.78 16,600 2.88 2.88
03-04-16 2.99 2.99 2.80 14,400 2.89 2.89
03-04-15 2.97 2.97 2.81 23,000 2.89 2.89
03-04-14 2.89 2.95 2.77 29,300 2.95 2.95
03-04-11 2.82 2.90 2.72 28,000 2.89 2.89
Date Open High Low Vol Cls adjCls
03-04-10 2.89 2.99 2.75 20,700 2.80 2.80
03-04-09 2.88 2.99 2.73 18,500 2.90 2.90
03-04-08 2.98 2.98 2.92 14,400 2.98 2.98
03-04-07 2.85 2.97 2.76 22,800 2.92 2.92
03-04-04 2.90 2.90 2.71 8,000 2.85 2.85
03-04-03 2.95 3.00 2.85 20,000 2.93 2.93
03-04-02 2.85 2.95 2.71 15,700 2.95 2.95
03-04-01 2.87 2.87 2.74 36,000 2.80 2.80
03-03-31 2.55 2.78 2.55 41,200 2.75 2.75
Date Open High Low Vol Cls adjCls
03-03-28 2.55 2.55 2.54 34,200 2.55 2.55
03-03-27 2.55 2.55 2.42 12,000 2.55 2.55
03-03-26 2.55 2.55 2.46 27,000 2.55 2.55
03-03-25 2.49 2.55 2.49 94,100 2.50 2.50
03-03-24 2.44 2.50 2.27 9,500 2.50 2.50
03-03-21 2.55 2.58 2.51 103,700 2.53 2.53
03-03-20 2.55 2.55 2.50 9,400 2.55 2.55
03-03-19 2.51 2.60 2.51 32,900 2.55 2.55
03-03-18 2.53 2.61 2.49 10,600 2.60 2.60
Date Open High Low Vol Cls adjCls
03-03-17 2.58 2.61 2.58 1,300 2.61 2.61
03-03-14 2.69 2.70 2.56 11,300 2.60 2.60
03-03-13 2.64 2.64 2.52 111,300 2.60 2.60
03-03-12 2.62 2.73 2.60 5,400 2.61 2.61
03-03-11 2.79 2.80 2.42 131,800 2.75 2.75
03-03-10 2.80 2.86 2.70 23,900 2.70 2.70
03-03-07 2.82 2.92 2.75 9,000 2.81 2.81
03-03-06 2.81 2.81 2.75 7,800 2.81 2.81
03-03-05 2.70 2.79 2.70 8,200 2.79 2.79
Date Open High Low Vol Cls adjCls
03-03-04 2.73 2.73 2.62 6,900 2.62 2.62
03-03-03 2.71 2.71 2.55 22,500 2.69 2.69
03-02-28 2.73 2.73 2.70 1,900 2.70 2.70
03-02-27 2.72 2.73 2.72 7,600 2.73 2.73
03-02-26 2.81 2.90 2.70 2,200 2.73 2.73
03-02-25 2.55 2.70 2.49 14,600 2.70 2.70
03-02-24 2.60 2.66 2.25 36,100 2.58 2.58
03-02-21 2.74 2.85 2.74 3,000 2.85 2.85
03-02-20 2.83 2.83 2.75 3,700 2.82 2.82
Date Open High Low Vol Cls adjCls
03-02-19 2.95 2.95 2.75 6,600 2.84 2.84
03-02-18 2.91 2.93 2.85 22,700 2.88 2.88
03-02-14 2.91 2.93 2.85 35,500 2.90 2.90
03-02-13 2.85 2.95 2.85 7,700 2.95 2.95
03-02-12 2.91 2.94 2.85 11,300 2.93 2.93
03-02-11 2.90 2.95 2.79 15,600 2.90 2.90
03-02-10 2.86 2.95 2.85 7,200 2.89 2.89
03-02-07 2.94 2.94 2.94 500 2.94 2.94
03-02-06 2.90 2.95 2.85 14,600 2.90 2.90
Date Open High Low Vol Cls adjCls
03-02-05 2.97 3.00 2.90 22,300 2.90 2.90
03-02-04 2.89 3.00 2.77 24,000 2.94 2.94
03-02-03 2.81 3.00 2.56 30,300 3.00 3.00
03-01-31 2.81 3.01 2.80 68,500 2.90 2.90
03-01-30 2.95 2.95 2.85 34,100 2.90 2.90
03-01-29 2.85 2.90 2.82 43,900 2.85 2.85
03-01-28 2.65 2.87 2.65 5,700 2.85 2.85
03-01-27 2.75 2.75 2.55 7,400 2.65 2.65
03-01-24 2.76 2.85 2.75 10,100 2.75 2.75
Date Open High Low Vol Cls adjCls
03-01-23 2.48 2.99 2.48 58,400 2.90 2.90
03-01-22 2.69 2.85 2.69 8,700 2.84 2.84
03-01-21 2.80 2.83 2.56 22,100 2.83 2.83
03-01-17 2.66 2.80 2.66 18,400 2.80 2.80
03-01-16 2.60 2.80 2.51 9,500 2.75 2.75
03-01-15 2.71 2.80 2.57 21,400 2.80 2.80
03-01-14 2.60 2.77 2.57 36,400 2.75 2.75
03-01-13 2.68 2.72 2.33 56,700 2.65 2.65
03-01-10 2.49 2.74 2.49 11,500 2.74 2.74
Date Open High Low Vol Cls adjCls
03-01-09 2.40 2.51 2.36 22,700 2.51 2.51
03-01-08 2.20 2.40 2.20 20,900 2.40 2.40
03-01-07 2.11 2.23 2.11 10,000 2.23 2.23
03-01-06 2.13 2.20 2.04 31,300 2.10 2.10
03-01-03 1.99 2.11 1.99 2,200 2.11 2.11
03-01-02 2.11 2.11 1.88 3,200 2.05 2.05
02-12-31 1.86 2.10 1.86 5,500 2.00 2.00
02-12-30 1.95 2.13 1.80 35,900 1.99 1.99
02-12-27 1.96 1.99 1.57 63,300 1.90 1.90
Date Open High Low Vol Cls adjCls
02-12-26 1.94 2.13 1.94 14,600 2.00 2.00
02-12-24 1.87 1.90 1.85 36,000 1.90 1.90
02-12-23 1.88 1.95 1.87 394,800 1.88 1.88
02-12-20 1.81 1.87 1.69 36,600 1.87 1.87
02-12-19 1.80 1.85 1.73 26,000 1.83 1.83
02-12-18 1.74 1.78 1.70 35,200 1.74 1.74
02-12-17 1.65 1.85 1.54 69,500 1.73 1.73
02-12-16 1.76 1.78 1.75 2,900 1.75 1.75
02-12-13 1.84 1.84 1.79 8,400 1.80 1.80
Date Open High Low Vol Cls adjCls
02-12-12 1.81 1.81 1.81 100 1.81 1.81
02-12-11 1.69 1.81 1.65 4,800 1.81 1.81
02-12-10 1.80 1.80 1.76 800 1.76 1.76
02-12-09 1.85 1.85 1.82 17,400 1.84 1.84
02-12-06 1.74 1.88 1.67 4,400 1.82 1.82
02-12-05 1.82 1.89 1.61 17,000 1.89 1.89
02-12-04 1.84 1.90 1.82 49,300 1.85 1.85
02-12-03 1.81 1.85 1.77 54,100 1.85 1.85
02-12-02 1.76 1.82 1.75 3,200 1.82 1.82
Date Open High Low Vol Cls adjCls
02-11-29 1.80 1.80 1.75 3,400 1.80 1.80
02-11-27 1.69 1.80 1.65 21,700 1.80 1.80
02-11-26 1.79 1.80 1.65 14,100 1.69 1.69
02-11-25 1.84 1.84 1.80 3,000 1.82 1.82
02-11-22 1.83 1.98 1.83 33,500 1.95 1.95
02-11-21 1.90 1.92 1.80 74,600 1.90 1.90
02-11-20 1.90 1.96 1.86 7,400 1.86 1.86
02-11-19 2.00 2.00 1.90 8,400 1.96 1.96
02-11-18 2.00 2.00 1.90 2,000 2.00 2.00
Date Open High Low Vol Cls adjCls
02-11-15 2.00 2.04 1.90 4,200 1.99 1.99
02-11-14 1.99 2.10 1.90 2,000 2.10 2.10
02-11-13 2.07 2.07 2.07 500 2.07 2.07
02-11-12 2.09 2.10 2.07 40,100 2.07 2.07
02-11-11 2.01 2.10 2.00 4,800 2.10 2.10
02-11-08 2.01 2.07 2.00 3,400 2.07 2.07
02-11-07 2.12 2.12 2.01 7,800 2.01 2.01
02-11-06 2.19 2.19 2.10 14,900 2.10 2.10
02-11-05 2.19 2.20 2.08 4,600 2.19 2.19
Date Open High Low Vol Cls adjCls
02-11-04 2.19 2.20 2.01 11,500 2.20 2.20
02-11-01 2.18 2.20 2.12 10,100 2.20 2.20
02-10-31 2.26 2.26 2.10 7,800 2.16 2.16
02-10-30 2.30 2.34 2.23 1,500 2.34 2.34
02-10-29 2.40 2.40 2.33 17,600 2.34 2.34
02-10-28 2.25 2.45 2.25 27,200 2.38 2.38
02-10-25 2.37 2.37 2.19 111,900 2.25 2.25
02-10-24 2.18 2.25 2.00 12,800 2.25 2.25
02-10-23 2.24 2.25 2.24 12,900 2.25 2.25
Date Open High Low Vol Cls adjCls
02-10-22 2.25 2.25 2.20 500 2.21 2.21
02-10-21 2.29 2.30 2.25 14,900 2.25 2.25
02-10-18 2.26 2.26 2.26 100 2.26 2.26
02-10-17 2.24 2.25 2.14 13,100 2.21 2.21
02-10-16 2.24 2.25 2.24 1,200 2.25 2.25
02-10-15 2.25 2.25 2.14 130,600 2.21 2.21
02-10-14 2.25 2.28 2.25 20,800 2.28 2.28
02-10-11 2.25 2.25 2.16 25,400 2.25 2.25
02-10-10 2.21 2.25 2.19 25,600 2.25 2.25
Date Open High Low Vol Cls adjCls
02-10-09 2.34 2.34 2.17 2,200 2.33 2.33
02-10-08 2.42 2.42 2.10 6,100 2.34 2.34
02-10-07 2.40 2.40 2.15 1,000 2.15 2.15
02-10-04 2.31 2.40 2.26 13,100 2.40 2.40
02-10-03 2.37 2.37 2.34 2,700 2.35 2.35
02-10-02 2.10 2.38 2.10 18,100 2.38 2.38
02-10-01 2.16 2.22 2.01 46,200 2.18 2.18
02-09-30 2.15 2.17 2.00 32,000 2.17 2.17
02-09-27 1.89 2.18 1.89 37,100 2.18 2.18
Date Open High Low Vol Cls adjCls
02-09-26 1.70 1.89 1.60 822,600 1.89 1.89
02-09-25 1.75 1.75 1.60 5,600 1.69 1.69
02-09-24 1.69 1.85 1.55 95,300 1.75 1.75
02-09-23 1.80 1.80 1.66 18,500 1.66 1.66
02-09-20 1.80 1.85 1.60 39,700 1.65 1.65
02-09-19 1.82 1.82 1.78 71,500 1.78 1.78
02-09-18 1.90 1.90 1.82 65,300 1.85 1.85
02-09-17 1.92 1.93 1.84 77,000 1.90 1.90
02-09-16 1.93 2.03 1.88 31,100 1.94 1.94
Date Open High Low Vol Cls adjCls
02-09-13 1.71 1.92 1.51 117,300 1.77 1.77
02-09-12 1.75 1.75 1.70 7,300 1.70 1.70
02-09-11 1.84 2.25 1.72 206,800 1.75 1.75
02-09-10 1.97 2.39 1.77 285,700 1.77 1.77
02-09-09 1.84 1.99 1.83 157,000 1.91 1.91
02-09-06 1.98 1.98 1.59 515,300 1.84 1.84
02-09-05 1.98 2.00 1.95 307,900 1.97 1.97
02-09-04 2.04 2.05 1.98 260,600 1.99 1.99
02-09-03 2.06 2.08 2.04 193,000 2.05 2.05
Date Open High Low Vol Cls adjCls
02-08-30 2.00 2.23 2.00 2,500 2.16 2.16
02-08-29 2.02 2.05 2.02 101,900 2.04 2.04
02-08-28 2.05 2.10 2.03 12,900 2.03 2.03
02-08-27 2.12 2.15 2.10 22,100 2.15 2.15
02-08-26 2.10 2.15 2.06 51,300 2.15 2.15
02-08-23 2.18 2.20 2.07 58,800 2.15 2.15
02-08-22 2.20 2.20 2.03 104,300 2.15 2.15
02-08-21 2.30 2.30 2.01 152,500 2.20 2.20
02-08-20 2.75 2.78 2.15 204,900 2.40 2.40
Date Open High Low Vol Cls adjCls
02-08-19 2.73 2.78 2.72 12,300 2.77 2.77
02-08-16 2.68 2.79 2.65 16,100 2.69 2.69
02-08-15 2.70 2.70 2.60 12,600 2.64 2.64
02-08-14 2.77 2.77 2.67 47,300 2.68 2.68
02-08-13 2.91 2.91 2.75 12,800 2.75 2.75
02-08-12 3.19 3.19 2.65 52,300 2.95 2.95
02-08-09 3.39 3.40 3.10 25,100 3.11 3.11
02-08-08 3.37 3.37 3.35 2,200 3.35 3.35
02-08-07 3.30 3.45 3.30 200,100 3.45 3.45
Date Open High Low Vol Cls adjCls
02-08-06 3.35 3.44 3.35 4,600 3.44 3.44
02-08-05 3.35 3.35 3.35 0 3.35 3.35
02-08-02 3.35 3.35 3.35 800 3.35 3.35
02-08-01 3.40 3.40 3.35 3,800 3.35 3.35
02-07-31 3.38 3.38 3.24 19,100 3.28 3.28
02-07-30 3.49 3.49 3.49 200 3.49 3.49
02-07-29 3.60 3.64 3.40 400 3.55 3.55
02-07-26 3.39 3.50 3.26 7,200 3.50 3.50
02-07-25 3.49 3.50 3.49 2,000 3.50 3.50
Date Open High Low Vol Cls adjCls
02-07-24 3.35 3.35 3.25 13,700 3.25 3.25
02-07-23 3.36 3.44 3.35 2,000 3.35 3.35
02-07-22 3.35 3.40 3.35 5,200 3.35 3.35
02-07-19 3.49 3.49 3.36 21,000 3.36 3.36
02-07-18 3.60 3.60 3.40 15,900 3.40 3.40
02-07-17 3.50 3.60 3.50 125,800 3.50 3.50
02-07-16 3.45 3.57 3.45 13,000 3.57 3.57
02-07-15 3.45 3.45 3.45 700 3.45 3.45
02-07-12 3.30 3.49 3.00 9,300 3.49 3.49
Date Open High Low Vol Cls adjCls
02-07-11 3.48 3.50 3.10 24,100 3.31 3.31
02-07-10 3.65 3.65 3.18 47,600 3.48 3.48
02-07-09 3.76 3.76 3.65 5,800 3.65 3.65
02-07-08 3.74 3.74 3.73 500 3.73 3.73
02-07-05 3.90 3.90 3.90 0 3.90 3.90
02-07-03 3.75 3.90 3.72 3,900 3.90 3.90
02-07-02 3.89 3.90 3.75 2,100 3.85 3.85
02-07-01 3.71 3.89 3.71 700 3.89 3.89
02-06-28 3.70 3.78 3.70 6,800 3.78 3.78
Date Open High Low Vol Cls adjCls
02-06-27 3.80 3.80 3.67 2,800 3.70 3.70
02-06-26 3.79 3.85 3.79 6,500 3.80 3.80
02-06-25 3.66 3.85 3.65 6,200 3.75 3.75
02-06-24 3.73 3.73 3.65 700 3.65 3.65
02-06-21 3.73 3.73 3.73 400 3.73 3.73
02-06-20 3.75 3.80 3.72 10,000 3.72 3.72
02-06-19 3.71 3.80 3.71 3,000 3.75 3.75
02-06-18 3.97 3.98 3.94 4,000 3.94 3.94
02-06-17 3.85 4.02 3.50 12,100 4.00 4.00
Date Open High Low Vol Cls adjCls
02-06-14 4.04 4.04 3.66 9,100 4.00 4.00
02-06-13 4.23 4.24 3.83 24,500 3.95 3.95
02-06-12 4.10 4.15 3.80 14,800 3.84 3.84
02-06-11 3.88 4.01 3.65 55,100 3.70 3.70
02-06-10 4.00 4.10 3.95 107,300 4.01 4.01
02-06-07 4.13 4.23 3.81 57,800 4.00 4.00
02-06-06 4.28 4.29 4.12 16,000 4.12 4.12
02-06-05 4.18 4.40 4.18 500 4.40 4.40
02-06-04 4.35 4.39 4.28 3,300 4.29 4.29
Date Open High Low Vol Cls adjCls
02-06-03 4.36 4.38 3.91 7,600 4.30 4.30
02-05-31 4.13 4.29 4.10 12,600 4.21 4.21
02-05-30 4.24 4.39 4.10 16,600 4.13 4.13
02-05-29 4.10 4.25 3.96 5,200 4.25 4.25
02-05-28 4.15 4.19 4.12 9,800 4.12 4.12
02-05-24 4.15 4.15 4.02 1,900 4.08 4.08
02-05-23 4.05 4.14 4.05 12,900 4.14 4.14
02-05-22 4.09 4.10 4.09 3,300 4.10 4.10
02-05-21 4.00 4.07 4.00 14,700 4.05 4.05
Date Open High Low Vol Cls adjCls
02-05-20 4.00 4.05 3.99 4,000 4.00 4.00
02-05-17 4.00 4.05 4.00 23,500 4.04 4.04
02-05-16 3.94 4.00 3.80 41,400 3.94 3.94
02-05-15 3.95 4.00 3.61 87,800 3.95 3.95
02-05-14 3.93 4.00 3.77 68,600 3.99 3.99
02-05-13 3.72 3.95 3.72 27,100 3.76 3.76
02-05-10 3.84 3.89 3.79 17,200 3.85 3.85
02-05-09 3.85 3.94 3.85 16,100 3.86 3.86
02-05-08 3.95 3.95 3.71 37,200 3.90 3.90
Date Open High Low Vol Cls adjCls
02-05-07 3.93 3.94 3.80 30,000 3.80 3.80
02-05-06 3.81 3.95 3.80 10,500 3.94 3.94
02-05-03 3.98 4.00 3.84 19,100 3.84 3.84
02-05-02 3.89 4.00 3.80 34,000 3.86 3.86
02-05-01 3.80 3.90 3.79 42,600 3.89 3.89
02-04-30 3.80 3.80 3.55 66,600 3.80 3.80
02-04-29 3.82 3.85 3.62 8,100 3.85 3.85
02-04-26 3.66 3.83 3.66 4,600 3.83 3.83
02-04-25 3.65 3.84 3.65 4,400 3.65 3.65
Date Open High Low Vol Cls adjCls
02-04-24 3.60 3.75 3.60 8,400 3.75 3.75
02-04-23 3.75 3.75 3.70 41,300 3.70 3.70
02-04-22 3.72 3.85 3.70 17,000 3.80 3.80
02-04-19 3.56 3.74 3.56 15,300 3.70 3.70
02-04-18 3.74 4.06 3.56 26,300 3.56 3.56
02-04-17 3.80 3.80 3.66 83,300 3.66 3.66
02-04-16 3.60 3.78 3.55 117,000 3.71 3.71
02-04-15 3.60 3.60 3.60 100 3.60 3.60
02-04-12 3.60 3.69 3.52 8,800 3.60 3.60
Date Open High Low Vol Cls adjCls
02-04-11 3.75 3.75 3.65 27,600 3.70 3.70
02-04-10 3.52 3.65 3.50 40,600 3.50 3.50
02-04-09 3.84 3.84 3.53 23,000 3.60 3.60
02-04-08 3.51 3.85 3.51 21,600 3.77 3.77
02-04-05 3.62 3.70 3.50 13,800 3.70 3.70
02-04-04 3.68 3.69 3.60 1,100 3.62 3.62
02-04-03 3.70 3.70 3.62 3,500 3.69 3.69
02-04-02 3.60 3.70 3.60 26,400 3.70 3.70
02-04-01 3.78 3.78 3.65 7,400 3.70 3.70
Date Open High Low Vol Cls adjCls
02-03-28 3.75 3.80 3.50 50,300 3.70 3.70
02-03-27 3.70 3.75 3.70 45,600 3.75 3.75
02-03-26 3.65 3.70 3.60 11,100 3.70 3.70
02-03-25 3.73 3.73 3.60 3,600 3.64 3.64
02-03-22 3.65 3.74 3.50 36,200 3.74 3.74
02-03-21 3.77 3.77 3.65 1,000 3.70 3.70
02-03-20 3.75 3.75 3.65 4,500 3.65 3.65
02-03-19 3.75 3.87 3.75 65,900 3.85 3.85
02-03-18 3.75 3.87 3.48 6,100 3.87 3.87
Date Open High Low Vol Cls adjCls
02-03-15 3.70 3.92 3.70 21,900 3.85 3.85
02-03-14 3.71 3.82 3.71 17,800 3.80 3.80
02-03-13 3.79 3.84 3.60 58,900 3.65 3.65
02-03-12 3.50 3.78 3.50 3,500 3.64 3.64
02-03-11 3.52 3.52 3.50 5,500 3.50 3.50
02-03-08 3.51 3.51 3.51 22,300 3.51 3.51
02-03-07 3.65 3.65 3.65 1,500 3.65 3.65
02-03-06 3.60 3.79 3.60 11,500 3.79 3.79
02-03-05 3.60 3.65 3.60 15,200 3.60 3.60
Date Open High Low Vol Cls adjCls
02-03-04 3.65 3.70 3.60 3,900 3.60 3.60
02-03-01 3.72 3.85 3.72 200 3.85 3.85
02-02-28 3.71 3.71 3.65 40,000 3.65 3.65
02-02-27 3.70 3.80 3.70 13,000 3.80 3.80
02-02-26 3.78 3.80 3.75 52,200 3.80 3.80
02-02-25 3.70 3.80 3.70 32,900 3.75 3.75
02-02-22 3.75 3.80 3.60 116,000 3.75 3.75
02-02-21 3.65 4.00 3.60 72,100 3.80 3.80
02-02-20 3.53 3.65 3.53 43,800 3.65 3.65
Date Open High Low Vol Cls adjCls
02-02-19 3.75 3.75 3.30 30,000 3.60 3.60
02-02-15 3.79 3.99 3.79 4,900 3.81 3.81
02-02-14 3.79 3.80 3.50 9,700 3.60 3.60
02-02-13 3.80 3.80 3.61 900 3.61 3.61
02-02-12 3.80 3.80 3.69 3,100 3.69 3.69
02-02-11 3.50 4.24 3.45 16,200 3.95 3.95
02-02-08 3.60 3.60 3.50 8,600 3.50 3.50
02-02-07 3.50 3.65 3.45 121,400 3.65 3.65
02-02-06 3.75 3.90 3.55 2,100 3.90 3.90
Date Open High Low Vol Cls adjCls
02-02-05 3.70 3.75 3.63 5,700 3.75 3.75
02-02-04 3.59 3.90 3.35 16,200 3.89 3.89
02-02-01 3.69 3.79 3.55 8,200 3.79 3.79
02-01-31 3.70 3.74 3.45 113,300 3.70 3.70
02-01-30 3.50 3.59 3.35 27,100 3.59 3.59
02-01-29 3.60 3.73 3.55 16,900 3.70 3.70
02-01-28 3.60 3.70 3.50 6,700 3.60 3.60
02-01-25 3.71 3.79 3.60 11,900 3.75 3.75
02-01-24 3.55 3.69 3.25 13,300 3.69 3.69
Date Open High Low Vol Cls adjCls
02-01-23 3.75 3.94 3.45 46,400 3.75 3.75
02-01-22 3.80 3.84 3.56 4,200 3.80 3.80
02-01-18 3.95 4.00 3.95 2,900 4.00 4.00
02-01-17 3.85 3.85 3.85 300 3.85 3.85
02-01-16 4.10 4.10 3.39 10,600 3.90 3.90
02-01-15 4.30 4.30 3.90 14,700 4.00 4.00
02-01-14 4.35 4.47 4.25 11,800 4.25 4.25
02-01-11 4.49 4.54 4.37 7,600 4.37 4.37
02-01-10 4.67 4.80 4.29 34,900 4.35 4.35
Date Open High Low Vol Cls adjCls
02-01-09 4.54 4.60 4.40 149,700 4.45 4.45
02-01-08 4.10 4.60 4.10 24,400 4.50 4.50
02-01-07 4.23 5.70 4.15 55,600 4.15 4.15
02-01-04 4.10 4.18 4.07 36,000 4.07 4.07
02-01-03 3.99 4.25 3.99 66,300 4.10 4.10
02-01-02 3.95 4.11 3.73 12,300 3.95 3.95
01-12-31 3.82 4.12 3.65 28,900 3.75 3.75
01-12-28 3.62 3.75 3.56 21,900 3.75 3.75
01-12-27 3.45 3.60 3.45 44,200 3.60 3.60
Date Open High Low Vol Cls adjCls
01-12-26 3.51 3.55 3.40 51,700 3.50 3.50
01-12-24 3.50 3.50 3.45 15,200 3.50 3.50
01-12-21 3.40 3.45 3.40 6,200 3.45 3.45
01-12-20 3.40 3.50 3.40 1,500 3.50 3.50
01-12-19 3.59 3.59 3.35 72,300 3.49 3.49
01-12-18 3.20 3.54 3.07 271,300 3.54 3.54
01-12-17 3.05 3.36 3.05 61,900 3.35 3.35
01-12-14 3.10 3.23 3.05 49,100 3.10 3.10
01-12-13 3.10 3.10 3.05 11,900 3.05 3.05
Date Open High Low Vol Cls adjCls
01-12-12 3.30 3.30 3.05 49,300 3.20 3.20
01-12-11 3.28 3.40 3.25 11,700 3.35 3.35
01-12-10 3.28 3.28 3.10 29,500 3.18 3.18
01-12-07 3.05 3.15 3.05 2,800 3.15 3.15
01-12-06 3.45 3.45 2.81 104,500 3.05 3.05
01-12-05 3.44 3.50 3.30 22,900 3.43 3.43
01-12-04 3.32 3.32 3.20 1,500 3.30 3.30
01-12-03 3.25 3.45 3.20 36,100 3.45 3.45
01-11-30 3.45 3.47 3.23 77,600 3.28 3.28
Date Open High Low Vol Cls adjCls
01-11-29 3.30 3.35 3.27 34,200 3.35 3.35
01-11-28 3.50 3.50 3.24 260,900 3.30 3.30
01-11-27 3.50 3.52 3.40 14,800 3.52 3.52
01-11-26 3.54 3.54 3.45 10,000 3.45 3.45
01-11-23 3.50 3.50 3.45 6,000 3.45 3.45
01-11-21 3.50 3.50 3.27 7,200 3.50 3.50
01-11-20 3.60 3.60 3.45 35,600 3.50 3.50
01-11-19 3.49 3.60 3.45 50,400 3.60 3.60
01-11-16 3.30 3.45 3.30 50,300 3.35 3.35
Date Open High Low Vol Cls adjCls
01-11-15 3.45 3.50 3.25 48,900 3.25 3.25
01-11-14 3.50 3.50 3.45 3,200 3.45 3.45
01-11-13 3.58 3.60 3.40 32,200 3.50 3.50
01-11-12 3.53 3.60 3.35 8,100 3.58 3.58
01-11-09 3.85 3.95 3.35 4,600 3.35 3.35
01-11-08 3.85 3.85 3.65 6,600 3.85 3.85
01-11-07 3.84 3.90 3.40 18,900 3.55 3.55
01-11-06 3.90 3.95 3.82 16,600 3.85 3.85
01-11-05 4.00 4.00 3.84 1,500 3.84 3.84
Date Open High Low Vol Cls adjCls
01-11-02 3.90 4.21 3.86 11,600 4.00 4.00
01-11-01 3.86 3.86 3.86 0 3.86 3.86
01-10-31 3.86 3.86 3.86 400 3.86 3.86
01-10-30 3.87 3.99 3.82 34,600 3.90 3.90
01-10-29 3.90 4.06 3.88 23,600 3.90 3.90
01-10-26 3.60 4.00 3.60 101,600 3.90 3.90
01-10-25 3.60 3.60 3.60 300 3.60 3.60
01-10-24 3.50 3.75 3.40 5,800 3.75 3.75
01-10-23 3.45 3.50 3.35 62,800 3.40 3.40
Date Open High Low Vol Cls adjCls
01-10-22 3.45 3.60 3.45 5,000 3.60 3.60
01-10-19 3.45 3.45 3.35 25,600 3.35 3.35
01-10-18 3.75 3.75 3.22 21,100 3.40 3.40
01-10-17 3.75 3.80 3.75 6,000 3.75 3.75
01-10-16 3.55 3.80 3.35 1,452,800 3.70 3.70
01-10-15 3.61 3.66 3.46 4,400 3.51 3.51
01-10-12 3.50 3.60 3.50 5,400 3.50 3.50
01-10-11 3.55 3.55 3.45 2,500 3.48 3.48
01-10-10 3.75 3.75 3.40 4,400 3.50 3.50
Date Open High Low Vol Cls adjCls
01-10-09 3.70 3.70 3.60 2,900 3.60 3.60
01-10-08 3.71 3.72 3.70 2,400 3.70 3.70
01-10-05 3.71 3.76 3.63 50,900 3.70 3.70
01-10-04 3.66 3.70 3.66 2,400 3.69 3.69
01-10-03 3.70 3.70 3.66 22,100 3.66 3.66
01-10-02 3.67 3.70 3.67 2,200 3.70 3.70
01-10-01 3.95 4.09 3.53 23,600 3.53 3.53
01-09-28 3.80 3.95 3.80 24,500 3.95 3.95
01-09-27 3.60 3.71 3.60 1,500 3.71 3.71
Date Open High Low Vol Cls adjCls
01-09-26 3.75 3.75 3.75 100 3.75 3.75
01-09-25 3.90 3.90 3.70 10,300 3.75 3.75
01-09-24 3.72 3.75 3.65 35,000 3.75 3.75
01-09-21 3.85 3.90 3.68 26,600 3.90 3.90
01-09-20 3.73 3.90 3.73 800 3.90 3.90
01-09-19 3.90 3.90 3.90 3,200 3.90 3.90
01-09-18 3.90 4.00 3.47 35,000 4.00 4.00
01-09-17 3.91 4.00 3.75 26,300 4.00 4.00
01-09-10 3.95 4.00 3.90 27,500 4.00 4.00
Date Open High Low Vol Cls adjCls
01-09-07 4.25 4.25 3.89 6,300 4.20 4.20
01-09-06 4.25 4.25 4.25 0 4.25 4.25
01-09-05 4.25 4.25 4.25 3,000 4.25 4.25
01-09-04 4.25 4.42 4.21 41,300 4.42 4.42
01-08-31 4.54 4.54 4.25 10,100 4.46 4.46
01-08-30 4.75 4.75 4.49 17,800 4.66 4.66
01-08-29 4.99 4.99 4.49 19,700 4.67 4.67
01-08-28 4.85 4.99 4.85 3,200 4.99 4.99
01-08-27 4.75 4.95 4.75 2,200 4.95 4.95
Date Open High Low Vol Cls adjCls
01-08-24 4.90 4.90 4.80 4,200 4.90 4.90
01-08-23 4.85 5.10 4.85 189,300 5.00 5.00
01-08-22 5.04 5.04 4.95 4,800 5.00 5.00
01-08-21 5.10 5.10 5.00 117,300 5.05 5.05
01-08-20 5.00 5.19 4.95 106,700 5.19 5.19
01-08-17 5.25 5.25 4.90 70,200 5.05 5.05
01-08-16 4.45 5.21 4.45 1,453,100 5.20 5.20
01-08-15 4.59 4.60 4.40 1,000 4.60 4.60
01-08-14 4.55 4.60 4.30 1,800 4.60 4.60
Date Open High Low Vol Cls adjCls
01-08-13 4.50 4.60 4.15 3,100 4.60 4.60
01-08-10 4.60 5.00 4.50 5,300 4.50 4.50
01-08-09 4.65 4.80 4.60 5,600 4.80 4.80
01-08-08 4.55 4.80 4.50 6,800 4.79 4.79
01-08-07 5.10 5.10 4.27 23,700 4.72 4.72
01-08-06 5.12 5.15 5.05 400 5.15 5.15
01-08-03 5.15 5.15 5.15 0 5.15 5.15
01-08-02 5.15 5.15 5.15 0 5.15 5.15
01-08-01 5.00 5.15 5.00 10,200 5.15 5.15
Date Open High Low Vol Cls adjCls
01-07-31 5.05 5.12 4.95 30,000 5.12 5.12
01-07-30 5.25 5.25 5.05 9,600 5.10 5.10
01-07-27 5.00 5.15 5.00 2,700 5.15 5.15
01-07-26 5.23 5.24 5.18 4,400 5.24 5.24
01-07-25 5.23 5.25 5.07 35,500 5.24 5.24
01-07-24 5.24 5.25 5.09 12,600 5.09 5.09
01-07-23 5.16 5.27 5.05 121,200 5.24 5.24
01-07-20 4.99 5.22 4.90 15,600 5.20 5.20
01-07-19 4.50 5.15 4.50 85,900 5.05 5.05
Date Open High Low Vol Cls adjCls
01-07-18 4.48 4.70 4.40 25,200 4.50 4.50
01-07-17 4.42 4.68 4.25 27,900 4.48 4.48
01-07-16 3.80 4.51 3.60 150,400 4.48 4.48
01-07-13 3.80 3.80 3.80 2,000 3.80 3.80
01-07-12 3.85 3.86 3.85 4,300 3.85 3.85
01-07-11 3.70 3.82 3.50 2,200 3.82 3.82
01-07-10 3.70 3.85 3.70 4,700 3.70 3.70
01-07-09 3.90 3.90 3.90 3,000 3.90 3.90
01-07-06 3.70 3.90 3.70 200 3.90 3.90
Date Open High Low Vol Cls adjCls
01-07-05 3.95 3.95 3.70 3,200 3.90 3.90
01-07-03 3.90 3.95 3.90 3,600 3.90 3.90
01-07-02 3.90 3.90 3.90 3,000 3.90 3.90
01-06-29 3.97 3.97 3.90 13,000 3.90 3.90
01-06-28 3.95 3.99 3.90 9,000 3.99 3.99
01-06-27 3.76 3.90 3.76 1,100 3.90 3.90
01-06-26 4.00 4.00 3.90 6,400 3.90 3.90
01-06-25 3.95 3.95 3.95 45,000 3.95 3.95
01-06-22 3.84 3.90 3.84 1,100 3.90 3.90
Date Open High Low Vol Cls adjCls
01-06-21 3.80 4.00 3.80 10,900 3.80 3.80
01-06-20 3.85 3.85 3.80 8,300 3.80 3.80
01-06-19 3.85 4.00 3.85 1,100 4.00 4.00
01-06-18 3.84 3.85 3.75 1,100 3.75 3.75
01-06-15 3.75 3.80 3.75 2,600 3.75 3.75
01-06-14 4.00 4.04 3.75 15,600 3.95 3.95
01-06-13 3.99 3.99 3.80 5,400 3.99 3.99
01-06-12 3.95 4.00 3.95 10,000 4.00 4.00
01-06-11 3.95 3.95 3.95 1,500 3.95 3.95
Date Open High Low Vol Cls adjCls
01-06-08 3.90 3.90 3.90 1,000 3.90 3.90
01-06-07 4.00 4.03 4.00 21,500 4.00 4.00
01-06-06 3.96 4.00 3.96 12,100 4.00 4.00
01-06-05 3.95 4.00 3.70 14,800 4.00 4.00
01-06-04 3.66 3.99 3.66 3,800 3.95 3.95
01-06-01 3.98 4.05 3.98 23,600 4.00 4.00
01-05-31 3.85 4.00 3.85 8,800 3.98 3.98
01-05-30 3.85 3.85 3.85 1,800 3.85 3.85
01-05-29 3.80 3.80 3.80 5,000 3.80 3.80
Date Open High Low Vol Cls adjCls
01-05-25 3.80 3.80 3.60 11,200 3.80 3.80
01-05-24 3.90 4.00 3.50 5,200 3.75 3.75
01-05-23 3.45 3.85 3.45 300 3.85 3.85
01-05-22 3.25 3.85 3.20 6,100 3.85 3.85
01-05-21 3.21 3.55 3.15 7,400 3.55 3.55
01-05-18 3.40 3.40 3.20 1,200 3.20 3.20
01-05-17 3.50 3.72 3.50 3,500 3.65 3.65
01-05-16 3.25 3.50 3.25 1,600 3.50 3.50
01-05-15 3.09 3.09 3.09 0 3.09 3.09
Date Open High Low Vol Cls adjCls
01-05-14 3.42 3.42 3.09 3,400 3.09 3.09
01-05-11 3.50 3.50 3.42 300 3.42 3.42
01-05-10 3.70 3.70 3.50 3,900 3.50 3.50
01-05-09 3.50 3.50 3.50 0 3.50 3.50
01-05-08 3.50 3.50 3.50 1,000 3.50 3.50
01-05-07 3.75 3.75 3.37 2,900 3.37 3.37
01-05-04 3.02 3.90 3.02 536,600 3.50 3.50
01-05-03 3.15 3.49 3.07 101,400 3.15 3.15
01-05-02 3.32 3.32 3.32 600 3.32 3.32
Date Open High Low Vol Cls adjCls
01-05-01 3.50 3.50 3.40 800 3.50 3.50
01-04-30 3.55 3.73 3.55 7,800 3.70 3.70
01-04-27 3.55 3.55 3.40 81,900 3.40 3.40
01-04-26 3.78 3.78 3.52 15,300 3.75 3.75
01-04-25 3.78 3.78 3.78 100 3.78 3.78
01-04-24 3.78 3.78 3.78 600 3.78 3.78
01-04-23 3.80 3.80 3.60 5,100 3.79 3.79
01-04-20 3.65 3.75 3.54 10,500 3.54 3.54
01-04-19 3.54 3.65 3.54 4,300 3.65 3.65
Date Open High Low Vol Cls adjCls
01-04-18 3.95 3.95 3.54 5,400 3.90 3.90
01-04-17 3.85 3.85 3.80 3,500 3.80 3.80
01-04-16 3.75 3.75 3.75 3,200 3.75 3.75
01-04-12 3.75 3.75 3.75 5,000 3.75 3.75
01-04-11 3.75 3.75 3.75 0 3.75 3.75
01-04-10 3.75 3.75 3.75 0 3.75 3.75
01-04-09 3.50 3.75 3.50 10,900 3.75 3.75
01-04-06 3.55 3.81 3.55 800 3.81 3.81
01-04-05 3.38 3.56 3.38 6,700 3.50 3.50
Date Open High Low Vol Cls adjCls
01-04-04 3.50 3.50 3.31 9,300 3.38 3.38
01-04-03 3.38 3.63 3.38 5,200 3.38 3.38
01-04-02 3.63 3.69 3.38 7,600 3.63 3.63
01-03-30 3.44 3.63 3.44 5,000 3.63 3.63
01-03-29 3.31 3.50 3.31 1,100 3.50 3.50
01-03-28 3.38 3.38 3.31 2,500 3.34 3.34
01-03-27 3.50 3.63 3.38 6,300 3.44 3.44
01-03-26 3.50 3.63 3.44 800 3.50 3.50
01-03-23 3.50 3.63 3.50 92,900 3.50 3.50
Date Open High Low Vol Cls adjCls
01-03-22 3.50 3.50 3.50 300 3.50 3.50
01-03-21 3.78 3.81 3.50 24,400 3.50 3.50
01-03-20 3.56 3.56 3.50 12,300 3.56 3.56
01-03-19 3.50 3.66 3.50 20,800 3.66 3.66
01-03-16 3.75 3.75 3.75 3,500 3.75 3.75
01-03-15 3.63 3.75 3.63 6,000 3.75 3.75
01-03-14 3.75 3.94 3.63 29,500 3.94 3.94
01-03-13 3.69 3.75 3.63 49,300 3.75 3.75
01-03-12 3.56 3.69 3.56 30,400 3.63 3.63
Date Open High Low Vol Cls adjCls
01-03-09 3.81 3.81 3.75 22,700 3.75 3.75
01-03-08 3.72 3.94 3.72 2,600 3.94 3.94
01-03-07 4.00 4.00 4.00 9,000 4.00 4.00
01-03-06 3.69 3.97 3.69 7,200 3.97 3.97
01-03-05 4.00 4.00 3.88 7,500 3.88 3.88
01-03-02 4.00 4.00 3.75 16,100 3.75 3.75
01-03-01 4.00 4.03 4.00 6,000 4.00 4.00
01-02-28 4.00 4.00 3.88 17,100 4.00 4.00
01-02-27 4.00 4.00 4.00 13,100 4.00 4.00
Date Open High Low Vol Cls adjCls
01-02-26 4.00 4.00 4.00 8,700 4.00 4.00
01-02-23 3.88 3.94 3.75 3,000 3.94 3.94
01-02-22 3.88 3.88 3.88 2,100 3.88 3.88
01-02-21 4.00 4.06 3.88 66,000 3.88 3.88
01-02-20 4.19 4.19 3.94 3,900 3.94 3.94
01-02-16 4.19 4.19 4.19 1,100 4.19 4.19
01-02-15 4.19 4.25 4.19 5,000 4.19 4.19
01-02-14 4.19 4.19 4.19 1,000 4.19 4.19
01-02-13 4.25 4.25 4.09 2,200 4.09 4.09
Date Open High Low Vol Cls adjCls
01-02-12 4.13 4.13 4.13 200 4.13 4.13
01-02-09 4.13 4.13 4.13 800 4.13 4.13
01-02-08 4.25 4.25 4.25 500 4.25 4.25
01-02-07 4.00 4.50 4.00 5,500 4.50 4.50
01-02-06 3.88 3.88 3.88 1,300 3.88 3.88
01-02-05 4.13 4.13 4.13 0 4.13 4.13
01-02-02 4.00 4.13 3.75 7,000 4.13 4.13
01-02-01 4.00 4.00 4.00 2,200 4.00 4.00
01-01-31 4.38 4.38 3.50 45,800 3.75 3.75
Date Open High Low Vol Cls adjCls
01-01-30 4.44 4.44 4.31 7,900 4.31 4.31
01-01-29 4.00 4.00 4.00 7,000 4.00 4.00
01-01-26 4.00 4.06 4.00 6,000 4.06 4.06
01-01-25 4.00 4.13 3.94 11,400 4.13 4.13
01-01-24 4.00 4.00 3.88 50,200 4.00 4.00
01-01-23 4.00 4.13 3.88 33,200 4.00 4.00
01-01-22 3.78 4.00 3.78 46,800 3.88 3.88
01-01-19 4.25 4.25 3.81 47,200 3.81 3.81
01-01-18 3.88 4.13 3.88 29,500 4.00 4.00
Date Open High Low Vol Cls adjCls
01-01-17 4.13 4.13 4.00 13,300 4.00 4.00
01-01-16 4.06 4.13 3.88 32,300 4.00 4.00
01-01-12 3.75 4.06 3.75 24,500 4.06 4.06
01-01-11 3.81 3.88 3.63 10,200 3.88 3.88
01-01-10 3.86 3.86 3.38 5,200 3.63 3.63
01-01-09 3.63 3.63 3.13 14,300 3.63 3.63
01-01-08 3.75 3.75 3.13 11,900 3.38 3.38
01-01-05 3.75 3.81 3.75 6,700 3.81 3.81
01-01-04 3.63 3.75 3.44 2,800 3.44 3.44
Date Open High Low Vol Cls adjCls
01-01-03 3.50 4.00 3.50 31,300 3.69 3.69
01-01-02 3.00 3.25 3.00 5,600 3.25 3.25
00-12-29 3.16 3.25 2.63 108,800 2.81 2.81
00-12-28 3.00 3.31 3.00 66,600 3.06 3.06
00-12-27 2.81 3.00 2.81 14,900 3.00 3.00
00-12-26 2.81 3.06 2.69 15,700 3.06 3.06
00-12-22 2.75 3.13 2.75 18,500 2.75 2.75
00-12-21 3.00 3.00 2.50 29,900 2.75 2.75
00-12-20 2.88 3.00 2.75 197,800 3.00 3.00
Date Open High Low Vol Cls adjCls
00-12-19 3.34 3.34 2.75 13,600 3.00 3.00
00-12-18 3.44 3.44 3.25 1,900 3.25 3.25
00-12-15 3.25 3.50 3.25 12,100 3.25 3.25
00-12-14 3.00 3.56 2.50 50,800 3.50 3.50
00-12-13 3.38 3.38 3.13 13,300 3.25 3.25
00-12-12 3.38 3.75 3.38 1,200 3.38 3.38
00-12-11 3.25 3.63 3.25 4,300 3.38 3.38
00-12-08 3.38 3.44 3.25 7,600 3.25 3.25
00-12-07 3.38 3.50 3.38 3,300 3.38 3.38
Date Open High Low Vol Cls adjCls
00-12-06 3.63 3.63 3.31 18,400 3.38 3.38
00-12-05 3.69 3.75 3.38 6,600 3.69 3.69
00-12-04 3.47 3.47 3.38 7,300 3.38 3.38
00-12-01 3.73 3.73 3.31 6,100 3.48 3.48
00-11-30 3.69 3.75 3.69 4,100 3.69 3.69
00-11-29 3.81 3.81 3.50 10,300 3.75 3.75
00-11-28 3.94 3.94 3.81 7,100 3.81 3.81
00-11-27 3.88 3.94 3.88 5,100 3.94 3.94
00-11-24 4.00 4.00 4.00 5,300 4.00 4.00
Date Open High Low Vol Cls adjCls
00-11-22 4.00 4.22 4.00 7,500 4.00 4.00
00-11-21 4.13 4.13 4.00 2,000 4.00 4.00
00-11-20 4.27 4.27 4.25 1,200 4.25 4.25
00-11-17 4.38 4.50 4.25 3,600 4.38 4.38
00-11-16 4.13 4.31 4.13 12,100 4.25 4.25
00-11-15 4.31 4.31 4.13 2,200 4.13 4.13
00-11-14 3.94 4.31 3.94 6,900 4.31 4.31
00-11-13 3.88 4.06 3.88 5,000 4.06 4.06
00-11-10 4.25 4.25 4.25 800 4.25 4.25
Date Open High Low Vol Cls adjCls
00-11-09 4.25 4.25 4.25 4,500 4.25 4.25
00-11-08 4.50 4.50 4.19 9,200 4.38 4.38
00-11-07 4.25 4.25 4.25 0 4.25 4.25
00-11-06 4.59 4.59 4.25 9,400 4.25 4.25
00-11-03 4.50 4.50 4.50 3,000 4.50 4.50
00-11-02 4.50 4.50 4.25 2,000 4.50 4.50
00-11-01 4.45 4.50 4.31 20,000 4.50 4.50
00-10-31 4.56 4.56 4.44 14,100 4.44 4.44
00-10-30 4.50 4.63 4.50 9,700 4.63 4.63
Date Open High Low Vol Cls adjCls
00-10-27 4.75 4.75 4.75 1,400 4.75 4.75
00-10-26 4.88 4.88 4.88 0 4.88 4.88
00-10-25 4.75 4.88 4.75 5,000 4.88 4.88
00-10-24 4.88 5.00 4.75 33,800 4.88 4.88
00-10-23 4.75 5.00 4.75 5,300 4.75 4.75
00-10-20 4.94 4.97 4.94 3,100 4.97 4.97
00-10-19 4.63 4.75 4.50 13,500 4.75 4.75
00-10-18 4.69 4.75 4.63 50,300 4.75 4.75
00-10-17 4.25 4.25 4.25 0 4.25 4.25
Date Open High Low Vol Cls adjCls
00-10-16 4.75 4.75 4.25 4,100 4.25 4.25
00-10-13 4.50 4.63 4.38 43,100 4.38 4.38
00-10-12 4.69 4.69 4.50 6,100 4.50 4.50
00-10-11 4.75 5.13 4.44 168,900 4.69 4.69
00-10-10 4.88 4.88 4.69 11,400 4.69 4.69
00-10-09 5.00 5.00 4.75 9,400 4.75 4.75
00-10-06 5.38 5.44 5.38 5,900 5.44 5.44
00-10-05 5.31 5.50 5.31 16,600 5.50 5.50
00-10-04 5.19 5.19 5.06 700 5.06 5.06
Date Open High Low Vol Cls adjCls
00-10-03 5.38 5.38 5.38 2,700 5.38 5.38
00-10-02 5.53 5.53 5.00 10,900 5.13 5.13
00-09-29 5.13 5.56 5.13 14,400 5.56 5.56
00-09-28 5.25 5.44 5.13 6,700 5.13 5.13
00-09-27 5.44 5.50 5.06 10,700 5.44 5.44
00-09-26 5.56 5.56 5.25 2,500 5.38 5.38
00-09-25 5.25 5.56 5.13 24,700 5.50 5.50
00-09-22 5.38 5.38 5.06 4,000 5.06 5.06
00-09-21 5.56 5.69 5.38 20,200 5.38 5.38
Date Open High Low Vol Cls adjCls
00-09-20 5.44 5.81 5.38 16,700 5.56 5.56
00-09-19 5.44 5.44 5.44 4,200 5.44 5.44
00-09-18 5.41 5.41 5.31 8,500 5.31 5.31
00-09-15 5.38 5.38 5.31 63,800 5.31 5.31
00-09-14 5.38 5.44 5.38 62,200 5.38 5.38
00-09-13 5.75 5.75 5.38 17,700 5.50 5.50
00-09-12 6.22 6.25 5.38 26,700 5.75 5.75
00-09-11 5.50 6.63 5.38 68,600 5.88 5.88
00-09-08 5.22 5.31 5.16 97,000 5.25 5.25
Date Open High Low Vol Cls adjCls
00-09-07 5.13 5.31 5.00 25,300 5.13 5.13
00-09-06 5.06 5.06 5.00 9,000 5.00 5.00
00-09-05 5.05 5.19 5.00 26,800 5.13 5.13
00-09-01 5.88 5.88 5.06 9,200 5.06 5.06
00-08-31 4.88 5.94 4.88 43,700 5.94 5.94
00-08-30 4.56 4.94 4.56 14,300 4.75 4.75
00-08-29 4.69 4.69 4.31 11,200 4.56 4.56
00-08-28 4.69 4.94 4.63 1,900 4.63 4.63
00-08-25 4.63 4.75 4.53 27,200 4.63 4.63
Date Open High Low Vol Cls adjCls
00-08-24 4.75 5.00 4.56 38,700 4.63 4.63
00-08-23 4.75 4.75 4.50 12,000 4.50 4.50
00-08-22 5.13 5.13 4.63 25,400 4.63 4.63
00-08-21 5.06 5.25 5.06 900 5.25 5.25
00-08-18 5.00 5.13 5.00 3,500 5.06 5.06
00-08-17 5.19 5.25 4.56 31,900 5.25 5.25
00-08-16 4.56 5.97 4.56 40,300 5.19 5.19
00-08-15 5.00 5.00 4.63 18,700 4.75 4.75
00-08-14 5.50 5.50 5.13 27,000 5.13 5.13
Date Open High Low Vol Cls adjCls
00-08-11 5.19 5.25 5.00 10,600 5.00 5.00
00-08-10 5.19 5.19 4.38 17,100 5.00 5.00
00-08-09 4.50 5.13 4.13 13,200 5.13 5.13
00-08-08 4.81 4.81 4.75 11,400 4.75 4.75
00-08-07 4.81 4.81 4.81 400 4.81 4.81
00-08-04 5.00 5.00 5.00 0 5.00 5.00
00-08-03 5.00 5.13 5.00 3,400 5.00 5.00
00-08-02 5.00 5.00 5.00 300 5.00 5.00
00-08-01 5.28 5.50 5.13 25,900 5.13 5.13
Date Open High Low Vol Cls adjCls
00-07-31 4.88 5.00 4.75 21,700 4.75 4.75
00-07-28 4.25 4.38 4.00 3,300 4.25 4.25
00-07-27 4.63 4.63 4.50 2,900 4.50 4.50
00-07-26 5.00 5.00 5.00 400 5.00 5.00
00-07-25 4.63 4.63 4.63 1,000 4.63 4.63
00-07-24 4.81 4.81 4.81 500 4.81 4.81
00-07-21 4.63 5.00 4.63 6,200 5.00 5.00
00-07-20 5.06 5.06 5.06 500 5.06 5.06
00-07-19 4.75 4.75 4.75 2,000 4.75 4.75
Date Open High Low Vol Cls adjCls
00-07-18 4.97 4.97 4.75 16,800 4.75 4.75
00-07-17 4.88 4.97 4.88 300 4.97 4.97
00-07-14 5.13 5.38 5.13 6,400 5.13 5.13
00-07-13 5.25 5.25 5.25 0 5.25 5.25
00-07-12 5.56 5.56 5.25 7,000 5.25 5.25
00-07-11 5.50 5.56 5.25 3,900 5.56 5.56
00-07-10 5.50 5.50 5.13 1,400 5.13 5.13
00-07-07 5.13 5.13 5.13 300 5.13 5.13
00-07-06 5.25 5.25 5.13 1,500 5.13 5.13
Date Open High Low Vol Cls adjCls
00-07-05 5.25 5.25 5.25 4,400 5.25 5.25
00-07-03 5.25 5.25 5.25 600 5.25 5.25
00-06-30 5.19 5.94 4.69 18,700 5.44 5.44
00-06-29 5.13 5.38 5.06 13,300 5.38 5.38
00-06-28 5.44 5.44 5.13 8,100 5.38 5.38
00-06-27 5.50 5.50 5.06 4,200 5.06 5.06
00-06-26 5.47 5.48 5.19 4,000 5.19 5.19
00-06-23 5.47 5.50 5.06 6,400 5.50 5.50
00-06-22 4.88 5.50 4.75 11,200 5.50 5.50
Date Open High Low Vol Cls adjCls
00-06-21 4.81 4.81 4.50 6,600 4.56 4.56
00-06-20 4.56 4.94 4.50 20,800 4.88 4.88
00-06-19 4.50 4.50 4.50 5,700 4.50 4.50
00-06-16 4.88 4.92 4.50 53,000 4.50 4.50
00-06-15 5.03 5.13 4.88 35,500 4.94 4.94
00-06-14 5.25 5.25 5.03 5,600 5.03 5.03
00-06-13 5.50 5.50 5.38 11,300 5.38 5.38
00-06-12 5.75 5.75 5.75 0 5.75 5.75
00-06-09 5.50 5.75 5.38 41,300 5.75 5.75
Date Open High Low Vol Cls adjCls
00-06-08 5.88 5.94 5.25 11,900 5.75 5.75
00-06-07 5.63 6.00 5.63 4,200 6.00 6.00
00-06-06 5.75 5.75 5.50 9,800 5.63 5.63
00-06-05 5.94 5.94 5.94 100 5.94 5.94
00-06-02 5.81 6.00 5.63 5,700 5.75 5.75
00-06-01 5.13 6.06 5.13 33,300 6.06 6.06
00-05-31 5.06 5.25 5.00 8,500 5.25 5.25
00-05-30 5.19 5.31 5.19 1,100 5.31 5.31
00-05-26 5.00 5.13 4.88 17,700 5.13 5.13
Date Open High Low Vol Cls adjCls
00-05-25 5.00 5.00 4.75 21,500 4.94 4.94
00-05-24 5.25 5.38 5.00 4,400 5.00 5.00
00-05-23 5.38 5.50 5.38 19,800 5.50 5.50
00-05-22 5.50 5.75 5.38 4,000 5.38 5.38
00-05-19 5.69 5.75 5.38 34,900 5.75 5.75
00-05-18 5.81 5.81 5.81 3,200 5.81 5.81
00-05-17 5.63 6.00 5.63 35,700 5.75 5.75
00-05-16 5.88 5.92 5.75 4,400 5.75 5.75
00-05-15 5.63 6.00 5.63 6,000 5.69 5.69
Date Open High Low Vol Cls adjCls
00-05-12 6.00 6.00 6.00 0 6.00 6.00
00-05-11 5.63 6.00 5.63 39,400 6.00 6.00
00-05-10 6.31 6.50 5.63 29,100 5.63 5.63
00-05-09 6.31 6.31 6.31 0 6.31 6.31
00-05-08 6.44 6.75 6.25 4,500 6.31 6.31
00-05-05 6.00 6.75 6.00 9,900 6.38 6.38
00-05-04 5.75 5.75 5.75 0 5.75 5.75
00-05-03 5.50 5.75 5.50 4,600 5.75 5.75
00-05-02 5.50 5.81 5.38 5,700 5.75 5.75
Date Open High Low Vol Cls adjCls
00-05-01 5.91 6.06 5.91 1,400 6.06 6.06
00-04-28 5.88 6.13 5.88 5,400 6.13 6.13
00-04-27 5.88 5.88 5.88 2,000 5.88 5.88
00-04-26 5.88 6.13 5.88 6,300 6.00 6.00
00-04-25 6.13 6.13 5.94 4,400 6.13 6.13
00-04-24 5.94 5.94 5.94 5,100 5.94 5.94
00-04-20 5.88 6.13 5.88 8,000 6.13 6.13
00-04-19 6.00 6.00 5.25 21,200 6.00 6.00
00-04-18 5.94 5.94 5.94 500 5.94 5.94
Date Open High Low Vol Cls adjCls
00-04-17 5.88 5.94 5.81 17,400 5.88 5.88
00-04-14 6.00 6.50 5.88 13,200 5.88 5.88
00-04-13 5.81 6.00 5.56 7,400 6.00 6.00
00-04-12 5.84 6.00 5.81 10,800 5.81 5.81
00-04-11 6.06 6.50 6.06 1,500 6.13 6.13
00-04-10 6.13 6.34 6.13 3,700 6.34 6.34
00-04-07 6.06 6.50 6.06 1,700 6.50 6.50
00-04-06 6.50 6.63 6.19 7,400 6.19 6.19
00-04-05 6.75 7.00 6.38 6,600 6.38 6.38
Date Open High Low Vol Cls adjCls
00-04-04 6.47 6.63 6.38 30,300 6.50 6.50
00-04-03 6.75 6.75 6.72 6,000 6.73 6.73
00-03-31 7.09 7.50 6.75 13,400 6.75 6.75
00-03-30 6.13 7.50 6.06 79,500 7.19 7.19
00-03-29 6.44 6.50 6.00 19,100 6.13 6.13
00-03-28 6.00 6.50 5.75 39,100 6.44 6.44
00-03-27 6.00 6.00 5.75 6,100 6.00 6.00
00-03-24 5.75 6.00 5.63 24,400 6.00 6.00
00-03-23 5.38 6.00 5.38 10,500 5.75 5.75
Date Open High Low Vol Cls adjCls
00-03-22 5.38 5.52 5.38 3,100 5.52 5.52
00-03-21 5.75 5.75 5.25 24,400 5.63 5.63
00-03-20 5.75 5.88 5.63 9,400 5.75 5.75
00-03-17 5.63 5.75 5.56 17,100 5.75 5.75
00-03-16 5.38 5.63 5.38 21,300 5.63 5.63
00-03-15 5.50 5.56 5.13 29,700 5.50 5.50
00-03-14 5.88 5.88 5.38 46,700 5.63 5.63
00-03-13 5.84 5.88 5.81 7,000 5.81 5.81
00-03-10 5.56 6.00 5.56 9,200 5.88 5.88
Date Open High Low Vol Cls adjCls
00-03-09 5.63 5.88 5.50 26,000 5.63 5.63
00-03-08 5.75 6.00 5.06 39,800 5.63 5.63
00-03-07 6.31 6.31 5.75 16,000 6.03 6.03
00-03-06 6.25 6.38 6.06 20,300 6.13 6.13
00-03-03 5.81 6.38 5.63 21,200 6.31 6.31
00-03-02 5.84 6.25 5.81 11,100 6.00 6.00
00-03-01 5.88 6.19 5.50 39,100 6.19 6.19
00-02-29 5.50 5.88 5.06 53,900 5.88 5.88
00-02-28 5.47 5.56 5.44 9,200 5.44 5.44
Date Open High Low Vol Cls adjCls
00-02-25 6.06 6.06 5.38 48,000 5.56 5.56
00-02-24 6.06 6.50 6.06 5,500 6.13 6.13
00-02-23 5.94 6.25 5.75 29,000 6.25 6.25
00-02-22 6.31 6.56 5.78 24,700 5.88 5.88
00-02-18 6.56 6.75 6.44 19,800 6.75 6.75
00-02-17 6.66 6.75 6.56 18,200 6.56 6.56
00-02-16 6.56 6.75 6.56 30,200 6.63 6.63
00-02-15 6.56 6.56 6.56 3,300 6.56 6.56
00-02-14 6.66 6.75 6.56 108,300 6.63 6.63
Date Open High Low Vol Cls adjCls
00-02-11 6.56 6.75 6.56 26,900 6.63 6.63
00-02-10 6.59 6.75 6.56 88,300 6.75 6.75
00-02-09 6.56 6.69 6.50 55,700 6.63 6.63
00-02-08 6.70 6.72 6.50 11,300 6.69 6.69
00-02-07 6.56 6.56 6.56 1,700 6.56 6.56
00-02-04 6.70 6.70 6.56 1,100 6.56 6.56
00-02-03 6.70 6.75 6.56 38,100 6.63 6.63
00-02-02 6.38 6.63 6.38 72,700 6.56 6.56
00-02-01 6.38 6.50 6.38 9,300 6.50 6.50
Date Open High Low Vol Cls adjCls
00-01-31 6.31 6.75 6.31 24,300 6.63 6.63
00-01-28 6.41 6.50 6.31 30,000 6.50 6.50
00-01-27 6.50 6.84 6.50 10,000 6.75 6.75
00-01-26 6.59 6.72 6.31 20,600 6.50 6.50
00-01-25 6.50 6.56 6.44 7,300 6.56 6.56
00-01-24 6.59 6.59 6.19 9,300 6.25 6.25
00-01-21 6.38 6.63 5.63 47,300 6.47 6.47
00-01-20 6.81 7.00 6.63 5,100 6.63 6.63
00-01-19 7.13 7.13 6.75 2,500 7.00 7.00
Date Open High Low Vol Cls adjCls
00-01-18 6.88 6.88 6.63 17,900 6.75 6.75
00-01-14 7.38 7.38 6.94 90,700 6.94 6.94
00-01-13 7.56 7.56 7.25 12,000 7.25 7.25
00-01-12 7.50 7.50 7.31 2,400 7.31 7.31
00-01-11 7.75 7.78 7.38 15,300 7.50 7.50
00-01-10 7.50 7.63 7.50 29,600 7.50 7.50
00-01-07 7.50 7.69 7.50 7,900 7.63 7.63
00-01-06 7.50 7.63 7.50 11,700 7.50 7.50
00-01-05 7.50 7.56 7.50 39,200 7.56 7.56
Date Open High Low Vol Cls adjCls
00-01-04 7.50 7.56 7.50 20,500 7.50 7.50
00-01-03 7.63 7.63 7.50 27,700 7.63 7.63
99-12-31 7.50 7.63 7.50 25,200 7.50 7.50
99-12-30 7.56 7.56 7.50 32,300 7.56 7.56
99-12-29 7.50 7.56 7.50 63,400 7.50 7.50
99-12-28 7.50 7.63 7.44 40,900 7.50 7.50
99-12-27 7.25 7.31 7.25 21,300 7.31 7.31
99-12-23 7.06 7.63 7.00 37,100 7.63 7.63
99-12-22 7.50 7.63 7.00 42,500 7.00 7.00
Date Open High Low Vol Cls adjCls
99-12-21 7.69 7.69 7.50 4,400 7.63 7.63
99-12-20 7.75 7.94 7.50 45,800 7.63 7.63
99-12-17 7.75 7.75 7.31 30,400 7.75 7.75
99-12-16 8.50 8.50 7.31 104,700 7.75 7.75
99-12-15 8.50 8.63 8.38 152,100 8.38 8.38
99-12-14 7.88 8.81 7.69 157,400 8.50 8.50
99-12-13 7.06 7.88 7.00 84,000 7.75 7.75
99-12-10 6.75 7.50 6.75 37,800 7.25 7.25
99-12-09 6.44 7.19 6.44 32,900 7.19 7.19
Date Open High Low Vol Cls adjCls
99-12-08 6.31 6.63 6.00 18,500 6.44 6.44
99-12-07 6.94 7.00 6.13 13,300 6.38 6.38
99-12-06 6.56 7.19 6.56 54,400 6.88 6.88