Learning Tree International Inc. (LTRE)

1.02
+0.00 (+0.00%)
Exchange
NGM
Day Range
52 Week Range
0.90 - 2.67
Open
0.99
Avg. Vol
254,911
Market Cap
13.09M
Short ratio
0.10
PE ratio
PEG Ratio
0.00
Earnings Share
-0.39

Learning Tree International Inc. (LTRE) Historicals

Date Open High Low Vol Cls adjCls
15-07-31 0.99 1.02 0.98 7,000 1.02 1.02
15-07-30 0.98 0.98 0.98 100 0.98 0.98
15-07-29 0.99 0.99 0.99 3,100 0.99 0.99
15-07-28 0.96 0.97 0.96 6,700 0.97 0.97
15-07-27 0.96 1.05 0.96 12,000 0.97 0.97
15-07-24 0.96 0.99 0.95 661,100 0.96 0.96
15-07-23 0.92 0.97 0.92 214,400 0.94 0.94
15-07-22 1.00 1.01 0.90 416,000 0.92 0.92
15-07-21 1.00 1.01 1.00 82,900 1.01 1.01
Date Open High Low Vol Cls adjCls
15-07-20 1.01 1.02 1.00 110,200 1.00 1.00
15-07-17 1.00 1.01 1.00 180,100 1.01 1.01
15-07-16 1.00 1.02 1.00 197,500 1.02 1.02
15-07-15 1.00 1.02 1.00 221,200 1.00 1.00
15-07-14 1.19 1.19 1.00 424,900 1.03 1.03
15-07-13 1.24 1.40 1.23 21,400 1.28 1.28
15-07-10 1.23 1.23 1.19 1,200 1.20 1.20
15-07-09 1.19 1.24 1.19 16,100 1.21 1.21
15-07-08 1.21 1.24 1.21 26,000 1.24 1.24
Date Open High Low Vol Cls adjCls
15-07-07 1.26 1.26 1.21 15,300 1.21 1.21
15-07-06 1.22 1.34 1.22 14,900 1.23 1.23
15-07-02 1.32 1.33 1.28 10,700 1.28 1.28
15-07-01 1.29 1.33 1.28 38,100 1.29 1.29
15-06-30 1.26 1.33 1.23 83,100 1.29 1.29
15-06-29 1.38 1.44 1.30 57,700 1.34 1.34
15-06-26 1.44 1.48 1.41 59,400 1.45 1.45
15-06-25 1.47 1.48 1.45 45,300 1.48 1.48
15-06-24 1.44 1.46 1.35 87,600 1.46 1.46
Date Open High Low Vol Cls adjCls
15-06-23 1.51 1.58 1.38 132,300 1.47 1.47
15-06-22 1.63 1.63 1.50 196,500 1.54 1.54
15-06-19 1.60 1.70 1.54 924,100 1.59 1.59
15-06-18 1.41 2.49 1.40 10,336,000 1.69 1.69
15-06-17 1.43 1.43 1.36 3,600 1.40 1.40
15-06-16 1.27 1.41 1.27 6,800 1.36 1.36
15-06-15 1.33 1.40 1.33 8,000 1.36 1.36
15-06-12 1.51 1.60 1.33 21,600 1.40 1.40
15-06-11 1.35 1.39 1.35 2,300 1.38 1.38
Date Open High Low Vol Cls adjCls
15-06-10 1.37 1.37 1.33 15,300 1.36 1.36
15-06-09 1.33 1.37 1.31 16,000 1.37 1.37
15-06-08 1.37 1.40 1.35 13,100 1.38 1.38
15-06-05 1.36 1.43 1.22 24,000 1.38 1.38
15-06-04 1.49 1.50 1.31 31,500 1.43 1.43
15-06-03 1.48 1.63 1.42 45,600 1.49 1.49
15-06-02 1.72 2.00 1.38 848,200 1.42 1.42
15-06-01 1.53 1.53 1.45 18,700 1.50 1.50
15-05-29 1.41 1.57 1.34 72,600 1.55 1.55
Date Open High Low Vol Cls adjCls
15-05-28 1.52 1.52 1.43 1,200 1.43 1.43
15-05-27 1.35 1.57 1.35 2,900 1.44 1.44
15-05-26 1.28 1.28 1.28 100 1.28 1.28
15-05-22 1.33 1.33 1.29 400 1.29 1.29
15-05-21 1.32 1.32 1.25 13,600 1.31 1.31
15-05-20 1.22 1.35 1.18 53,100 1.26 1.26
15-05-19 1.14 1.16 1.05 33,000 1.16 1.16
15-05-18 1.14 1.14 1.07 36,800 1.11 1.11
15-05-15 1.24 1.24 1.10 77,000 1.11 1.11
Date Open High Low Vol Cls adjCls
15-05-14 1.30 1.30 1.29 3,000 1.30 1.30
15-05-13 1.29 1.30 1.29 1,800 1.29 1.29
15-05-12 1.27 1.27 1.27 100 1.27 1.27
15-05-11 1.33 1.33 1.33 0 1.33 1.33
15-05-08 1.29 1.33 1.29 3,200 1.33 1.33
15-05-07 1.29 1.30 1.26 1,400 1.29 1.29
15-05-06 1.23 1.27 1.16 9,800 1.27 1.27
15-05-05 1.24 1.26 1.24 800 1.26 1.26
15-05-04 1.23 1.23 1.23 300 1.23 1.23
Date Open High Low Vol Cls adjCls
15-05-01 1.28 1.40 1.24 10,800 1.34 1.34
15-04-30 1.23 1.23 1.18 20,300 1.18 1.18
15-04-29 1.31 1.35 1.26 700 1.26 1.26
15-04-28 1.32 1.35 1.32 400 1.35 1.35
15-04-27 1.38 1.52 1.29 31,000 1.29 1.29
15-04-24 1.37 1.56 1.33 57,400 1.37 1.37
15-04-23 1.38 1.46 1.34 68,000 1.37 1.37
15-04-22 1.25 1.43 1.18 47,400 1.38 1.38
15-04-21 1.35 1.35 1.12 50,500 1.28 1.28
Date Open High Low Vol Cls adjCls
15-04-20 1.34 1.34 1.34 200 1.34 1.34
15-04-17 1.32 1.40 1.32 700 1.33 1.33
15-04-16 1.40 1.40 1.31 4,300 1.32 1.32
15-04-15 1.38 1.43 1.35 21,400 1.41 1.41
15-04-14 1.36 1.41 1.36 1,900 1.41 1.41
15-04-13 1.41 1.41 1.40 17,200 1.41 1.41
15-04-10 1.34 1.48 1.34 10,600 1.48 1.48
15-04-09 1.45 1.45 1.45 100 1.45 1.45
15-04-08 1.46 1.47 1.44 8,400 1.46 1.46
Date Open High Low Vol Cls adjCls
15-04-07 1.60 1.60 1.49 2,600 1.50 1.50
15-04-06 1.57 1.57 1.57 1,000 1.57 1.57
15-04-02 1.51 1.51 1.51 0 1.51 1.51
15-04-01 1.62 1.62 1.51 4,600 1.51 1.51
15-03-31 1.55 1.55 1.51 1,600 1.55 1.55
15-03-30 1.52 1.53 1.48 10,700 1.48 1.48
15-03-27 1.57 1.58 1.56 1,100 1.56 1.56
15-03-26 1.50 1.54 1.50 1,600 1.54 1.54
15-03-25 1.54 1.54 1.51 2,000 1.54 1.54
Date Open High Low Vol Cls adjCls
15-03-24 1.48 1.48 1.46 2,400 1.46 1.46
15-03-23 1.56 1.56 1.47 12,100 1.55 1.55
15-03-20 1.47 1.62 1.47 7,700 1.62 1.62
15-03-19 1.51 1.51 1.46 21,800 1.46 1.46
15-03-18 1.64 1.64 1.64 0 1.64 1.64
15-03-17 1.63 1.64 1.63 1,800 1.64 1.64
15-03-16 1.55 1.59 1.55 5,100 1.59 1.59
15-03-13 1.53 1.53 1.52 1,300 1.52 1.52
15-03-12 1.67 1.67 1.59 10,300 1.60 1.60
Date Open High Low Vol Cls adjCls
15-03-11 1.55 1.61 1.53 5,900 1.60 1.60
15-03-10 1.55 1.60 1.55 4,800 1.60 1.60
15-03-09 1.60 1.64 1.59 3,500 1.64 1.64
15-03-06 1.70 1.70 1.63 10,900 1.67 1.67
15-03-05 1.80 1.80 1.71 34,800 1.73 1.73
15-03-04 1.89 1.99 1.85 3,100 1.91 1.91
15-03-03 1.97 1.97 1.83 14,800 1.89 1.89
15-03-02 1.73 1.97 1.73 40,300 1.78 1.78
15-02-27 1.82 1.82 1.82 0 1.82 1.82
Date Open High Low Vol Cls adjCls
15-02-26 1.81 1.95 1.73 7,300 1.82 1.82
15-02-25 1.97 1.97 1.78 9,200 1.79 1.79
15-02-24 1.76 1.80 1.76 9,100 1.76 1.76
15-02-23 1.78 1.78 1.73 5,300 1.74 1.74
15-02-20 1.75 1.75 1.75 400 1.75 1.75
15-02-19 1.74 1.77 1.62 9,800 1.73 1.73
15-02-18 1.73 1.77 1.73 1,000 1.77 1.77
15-02-17 1.65 1.65 1.65 11,700 1.65 1.65
15-02-13 1.72 1.72 1.71 2,000 1.71 1.71
Date Open High Low Vol Cls adjCls
15-02-12 1.97 1.97 1.67 500 1.71 1.71
15-02-11 1.83 1.83 1.60 85,300 1.72 1.72
15-02-10 2.00 2.00 2.00 0 2.00 2.00
15-02-09 2.00 2.00 2.00 400 2.00 2.00
15-02-06 1.94 1.94 1.94 0 1.94 1.94
15-02-05 1.92 2.00 1.92 4,800 1.94 1.94
15-02-04 1.83 1.94 1.80 18,200 1.80 1.80
15-02-03 1.88 1.90 1.80 8,500 1.80 1.80
15-02-02 1.99 1.99 1.99 0 1.99 1.99
Date Open High Low Vol Cls adjCls
15-01-30 1.88 1.99 1.88 700 1.99 1.99
15-01-29 1.85 1.85 1.85 0 1.85 1.85
15-01-28 1.83 1.90 1.82 1,700 1.85 1.85
15-01-27 2.01 2.01 2.01 0 2.01 2.01
15-01-26 2.01 2.01 2.01 2,500 2.01 2.01
15-01-23 1.81 1.81 1.81 0 1.81 1.81
15-01-22 1.85 1.85 1.81 1,100 1.81 1.81
15-01-21 1.83 1.85 1.83 1,600 1.85 1.85
15-01-20 1.76 1.85 1.76 500 1.85 1.85
Date Open High Low Vol Cls adjCls
15-01-16 1.76 1.76 1.76 0 1.76 1.76
15-01-15 1.68 1.85 1.65 10,500 1.76 1.76
15-01-14 1.75 1.75 1.75 500 1.75 1.75
15-01-13 1.73 1.78 1.73 2,100 1.78 1.78
15-01-12 1.77 1.85 1.64 13,400 1.80 1.80
15-01-09 1.82 1.87 1.82 600 1.86 1.86
15-01-08 1.95 1.95 1.81 1,100 1.81 1.81
15-01-07 1.97 2.00 1.82 18,000 1.96 1.96
15-01-06 1.97 1.97 1.97 300 1.97 1.97
Date Open High Low Vol Cls adjCls
15-01-05 1.84 1.85 1.76 1,200 1.77 1.77
15-01-02 1.80 1.86 1.79 10,700 1.79 1.79
14-12-31 1.80 1.80 1.69 5,600 1.75 1.75
14-12-30 1.70 1.75 1.64 25,000 1.73 1.73
14-12-29 1.62 1.75 1.60 11,500 1.70 1.70
14-12-26 1.65 1.75 1.60 47,200 1.65 1.65
14-12-24 1.60 1.65 1.57 63,900 1.59 1.59
14-12-23 1.73 1.75 1.52 23,600 1.57 1.57
14-12-22 1.68 1.75 1.59 42,500 1.60 1.60
Date Open High Low Vol Cls adjCls
14-12-19 2.00 2.10 1.64 136,800 1.64 1.64
14-12-18 1.73 1.96 1.73 6,000 1.83 1.83
14-12-17 1.81 2.02 1.81 4,600 1.93 1.93
14-12-16 2.11 2.13 1.75 22,900 1.96 1.96
14-12-15 2.24 2.35 2.11 18,500 2.11 2.11
14-12-12 2.44 2.44 2.23 5,000 2.39 2.39
14-12-11 2.49 2.49 2.19 6,200 2.22 2.22
14-12-10 2.24 2.37 2.20 8,600 2.23 2.23
14-12-09 2.49 2.49 2.45 500 2.46 2.46
Date Open High Low Vol Cls adjCls
14-12-08 2.48 2.50 2.35 6,200 2.39 2.39
14-12-05 2.32 2.50 2.31 5,900 2.50 2.50
14-12-04 2.38 2.46 2.31 2,800 2.46 2.46
14-12-03 2.29 2.50 2.29 900 2.40 2.40
14-12-02 2.52 2.52 2.29 10,300 2.44 2.44
14-12-01 2.51 2.52 2.24 4,700 2.37 2.37
14-11-28 2.50 2.50 2.50 1,000 2.50 2.50
14-11-26 2.50 2.50 2.50 0 2.50 2.50
14-11-25 2.50 2.50 2.50 1,000 2.50 2.50
Date Open High Low Vol Cls adjCls
14-11-24 2.50 2.50 2.47 1,200 2.50 2.50
14-11-21 2.28 2.28 2.28 400 2.28 2.28
14-11-20 2.22 2.27 2.22 2,300 2.27 2.27
14-11-19 2.22 2.23 2.22 4,500 2.23 2.23
14-11-18 2.32 2.32 2.30 1,900 2.30 2.30
14-11-17 2.22 2.22 2.22 0 2.22 2.22
14-11-14 2.52 2.52 2.22 1,100 2.22 2.22
14-11-13 2.51 2.51 2.51 200 2.51 2.51
14-11-12 2.52 2.52 2.52 300 2.52 2.52
Date Open High Low Vol Cls adjCls
14-11-11 2.52 2.52 2.52 0 2.52 2.52
14-11-10 2.52 2.52 2.52 200 2.52 2.52
14-11-07 2.50 2.50 2.50 0 2.50 2.50
14-11-06 2.50 2.50 2.50 0 2.50 2.50
14-11-05 2.50 2.50 2.50 0 2.50 2.50
14-11-04 2.50 2.50 2.48 1,500 2.50 2.50
14-11-03 2.48 2.48 2.48 0 2.48 2.48
14-10-31 2.48 2.48 2.48 200 2.48 2.48
14-10-30 2.29 2.52 2.18 3,600 2.52 2.52
Date Open High Low Vol Cls adjCls
14-10-29 2.27 2.27 2.27 0 2.27 2.27
14-10-28 2.27 2.27 2.27 0 2.27 2.27
14-10-27 2.27 2.27 2.27 100 2.27 2.27
14-10-24 2.33 2.35 2.33 200 2.35 2.35
14-10-23 2.24 2.32 2.24 400 2.32 2.32
14-10-22 2.26 2.26 2.26 400 2.26 2.26
14-10-21 2.25 2.25 2.25 0 2.25 2.25
14-10-20 2.25 2.25 2.25 0 2.25 2.25
14-10-17 2.26 2.26 2.25 400 2.25 2.25
Date Open High Low Vol Cls adjCls
14-10-16 2.45 2.45 2.45 0 2.45 2.45
14-10-15 2.42 2.51 2.36 1,600 2.45 2.45
14-10-14 2.37 2.38 2.29 5,100 2.38 2.38
14-10-13 2.39 2.39 2.39 200 2.39 2.39
14-10-10 2.33 2.36 2.33 700 2.36 2.36
14-10-09 2.30 2.42 2.30 11,000 2.41 2.41
14-10-08 2.37 2.40 2.37 7,100 2.40 2.40
14-10-07 2.31 2.35 2.31 1,400 2.35 2.35
14-10-06 2.34 2.34 2.34 0 2.34 2.34
Date Open High Low Vol Cls adjCls
14-10-03 2.34 2.34 2.34 0 2.34 2.34
14-10-02 2.34 2.34 2.34 0 2.34 2.34
14-10-01 2.34 2.34 2.34 400 2.34 2.34
14-09-30 2.34 2.34 2.34 2,200 2.34 2.34
14-09-29 2.31 2.31 2.31 2,000 2.31 2.31
14-09-26 2.23 2.23 2.23 900 2.23 2.23
14-09-25 2.20 2.27 2.20 1,900 2.27 2.27
14-09-24 2.13 2.17 2.12 1,700 2.17 2.17
14-09-23 2.17 2.17 2.17 0 2.17 2.17
Date Open High Low Vol Cls adjCls
14-09-22 2.16 2.17 2.15 8,000 2.17 2.17
14-09-19 2.11 2.19 2.11 4,600 2.19 2.19
14-09-18 2.15 2.15 2.13 2,700 2.13 2.13
14-09-17 2.15 2.15 2.15 500 2.15 2.15
14-09-16 2.15 2.15 2.15 0 2.15 2.15
14-09-15 2.20 2.20 2.14 7,400 2.15 2.15
14-09-12 2.20 2.20 2.12 8,000 2.15 2.15
14-09-11 2.24 2.24 2.24 0 2.24 2.24
14-09-10 2.20 2.25 2.18 35,900 2.24 2.24
Date Open High Low Vol Cls adjCls
14-09-09 2.28 2.28 2.28 0 2.28 2.28
14-09-08 2.34 2.34 2.26 7,600 2.28 2.28
14-09-05 2.27 2.31 2.27 300 2.31 2.31
14-09-04 2.29 2.29 2.29 0 2.29 2.29
14-09-03 2.32 2.32 2.29 20,500 2.29 2.29
14-09-02 2.34 2.35 2.30 3,100 2.31 2.31
14-08-29 2.32 2.35 2.30 22,600 2.30 2.30
14-08-28 2.31 2.31 2.31 4,100 2.31 2.31
14-08-27 2.32 2.35 2.30 6,400 2.30 2.30
Date Open High Low Vol Cls adjCls
14-08-26 2.37 2.37 2.30 10,100 2.33 2.33
14-08-25 2.31 2.31 2.30 3,600 2.30 2.30
14-08-22 2.33 2.40 2.30 10,700 2.30 2.30
14-08-21 2.32 2.41 2.32 1,100 2.35 2.35
14-08-20 2.38 2.43 2.31 10,400 2.31 2.31
14-08-19 2.43 2.50 2.39 9,400 2.41 2.41
14-08-18 2.40 2.40 2.40 200 2.40 2.40
14-08-15 2.37 2.50 2.37 2,300 2.47 2.47
14-08-14 2.50 2.52 2.43 5,400 2.48 2.48
Date Open High Low Vol Cls adjCls
14-08-13 2.52 2.52 2.45 9,800 2.50 2.50
14-08-12 2.67 2.67 2.51 9,000 2.51 2.51
14-08-11 2.50 2.64 2.50 36,000 2.50 2.50
14-08-08 2.48 2.56 2.48 8,600 2.50 2.50
14-08-07 2.53 2.53 2.53 0 2.53 2.53
14-08-06 2.53 2.53 2.53 0 2.53 2.53
14-08-05 2.53 2.53 2.53 200 2.53 2.53
14-08-04 2.50 2.57 2.50 3,100 2.56 2.56
14-08-01 2.48 2.56 2.42 8,000 2.45 2.45
Date Open High Low Vol Cls adjCls
14-07-31 2.58 2.58 2.38 12,100 2.40 2.40
14-07-30 2.58 2.59 2.49 2,700 2.55 2.55
14-07-29 2.57 2.58 2.45 700 2.45 2.45
14-07-28 2.38 2.38 2.38 200 2.38 2.38
14-07-25 2.38 2.38 2.30 121,900 2.35 2.35
14-07-24 2.58 2.58 2.30 35,600 2.30 2.30
14-07-23 2.29 2.47 2.29 13,300 2.30 2.30
14-07-22 2.33 2.36 2.29 48,300 2.32 2.32
14-07-21 2.24 2.33 2.23 36,900 2.28 2.28
Date Open High Low Vol Cls adjCls
14-07-18 2.23 2.33 2.21 66,100 2.28 2.28
14-07-17 2.30 2.31 2.22 2,800 2.26 2.26
14-07-16 2.27 2.35 2.26 7,700 2.35 2.35
14-07-15 2.36 2.37 2.35 413,000 2.36 2.36
14-07-14 2.35 2.38 2.35 31,800 2.35 2.35
14-07-11 2.35 2.39 2.35 2,900 2.35 2.35
14-07-10 2.35 2.41 2.35 3,300 2.41 2.41
14-07-09 2.35 2.45 2.35 2,100 2.36 2.36
14-07-08 2.50 2.61 2.35 9,700 2.35 2.35
Date Open High Low Vol Cls adjCls
14-07-07 2.53 2.62 2.53 3,600 2.60 2.60
14-07-03 2.55 2.68 2.55 600 2.68 2.68
14-07-02 2.56 2.56 2.54 300 2.54 2.54
14-07-01 2.68 2.68 2.66 1,100 2.68 2.68
14-06-30 2.53 2.56 2.40 5,700 2.56 2.56
14-06-27 2.47 2.51 2.28 41,400 2.28 2.28
14-06-26 2.53 2.53 2.53 0 2.53 2.53
14-06-25 2.53 2.53 2.53 0 2.53 2.53
14-06-24 2.51 2.53 2.51 1,300 2.53 2.53
Date Open High Low Vol Cls adjCls
14-06-23 2.51 2.57 2.51 900 2.57 2.57
14-06-20 2.53 2.54 2.50 2,800 2.54 2.54
14-06-19 2.52 2.52 2.52 200 2.52 2.52
14-06-18 2.70 2.70 2.56 500 2.56 2.56
14-06-17 2.70 2.70 2.70 500 2.70 2.70
14-06-16 2.68 2.68 2.68 0 2.68 2.68
14-06-13 2.68 2.68 2.68 0 2.68 2.68
14-06-12 2.68 2.68 2.68 0 2.68 2.68
14-06-11 2.57 2.69 2.55 1,100 2.68 2.68
Date Open High Low Vol Cls adjCls
14-06-10 2.70 2.70 2.68 300 2.68 2.68
14-06-09 2.69 2.70 2.58 1,100 2.70 2.70
14-06-06 2.67 2.86 2.54 5,700 2.65 2.65
14-06-05 2.86 2.86 2.86 500 2.86 2.86
14-06-04 2.88 2.88 2.73 2,500 2.78 2.78
14-06-03 2.75 2.80 2.75 2,400 2.75 2.75
14-06-02 2.90 2.95 2.75 13,900 2.75 2.75
14-05-30 2.93 2.93 2.93 0 2.93 2.93
14-05-29 2.93 2.93 2.93 0 2.93 2.93
Date Open High Low Vol Cls adjCls
14-05-28 2.94 2.94 2.75 900 2.93 2.93
14-05-27 2.94 2.94 2.94 0 2.94 2.94
14-05-23 2.94 2.94 2.94 100 2.94 2.94
14-05-22 2.80 2.80 2.80 0 2.80 2.80
14-05-21 2.85 3.05 2.80 4,900 2.80 2.80
14-05-20 2.82 2.98 2.82 7,300 2.98 2.98
14-05-19 2.85 2.94 2.83 9,800 2.84 2.84
14-05-16 2.87 2.95 2.84 6,200 2.93 2.93
14-05-15 3.00 3.00 3.00 0 3.00 3.00
Date Open High Low Vol Cls adjCls
14-05-14 3.00 3.00 3.00 100 3.00 3.00
14-05-13 3.05 3.05 3.05 0 3.05 3.05
14-05-12 2.87 3.05 2.86 2,600 3.05 3.05
14-05-09 2.95 3.02 2.82 7,900 3.02 3.02
14-05-08 3.05 3.05 3.05 0 3.05 3.05
14-05-07 3.05 3.05 3.05 1,400 3.05 3.05
14-05-06 3.05 3.05 3.05 0 3.05 3.05
14-05-05 3.05 3.05 3.05 0 3.05 3.05
14-05-02 3.05 3.05 3.05 0 3.05 3.05
Date Open High Low Vol Cls adjCls
14-05-01 3.05 3.05 3.03 5,400 3.05 3.05
14-04-30 3.05 3.05 3.05 700 3.05 3.05
14-04-29 3.10 3.10 3.04 300 3.04 3.04
14-04-28 3.10 3.10 3.10 0 3.10 3.10
14-04-25 3.10 3.10 3.10 0 3.10 3.10
14-04-24 3.10 3.10 3.10 0 3.10 3.10
14-04-23 3.01 3.25 3.00 2,900 3.10 3.10
14-04-22 3.12 3.12 3.03 1,600 3.03 3.03
14-04-21 3.06 3.06 3.06 0 3.06 3.06
Date Open High Low Vol Cls adjCls
14-04-17 3.06 3.06 3.06 0 3.06 3.06
14-04-16 3.06 3.06 3.06 0 3.06 3.06
14-04-15 3.04 3.22 3.02 2,900 3.06 3.06
14-04-14 3.09 3.29 3.07 1,900 3.09 3.09
14-04-11 3.06 3.24 3.06 1,100 3.14 3.14
14-04-10 3.24 3.24 3.24 0 3.24 3.24
14-04-09 3.25 3.25 3.24 900 3.24 3.24
14-04-08 3.09 3.09 3.09 0 3.09 3.09
14-04-07 3.09 3.09 3.09 0 3.09 3.09
Date Open High Low Vol Cls adjCls
14-04-04 3.08 3.13 3.08 1,900 3.09 3.09
14-04-03 3.21 3.21 3.21 900 3.21 3.21
14-04-02 3.23 3.23 3.23 0 3.23 3.23
14-04-01 3.23 3.23 3.23 1,100 3.23 3.23
14-03-31 3.25 3.25 3.25 0 3.25 3.25
14-03-28 3.25 3.25 3.25 0 3.25 3.25
14-03-27 3.13 3.25 3.13 400 3.25 3.25
14-03-26 3.28 3.28 3.28 0 3.28 3.28
14-03-25 3.28 3.28 3.28 0 3.28 3.28
Date Open High Low Vol Cls adjCls
14-03-24 3.25 3.29 3.22 2,000 3.28 3.28
14-03-21 3.33 3.33 3.33 1,300 3.33 3.33
14-03-20 3.30 3.30 3.30 700 3.30 3.30
14-03-19 3.16 3.24 3.16 2,200 3.18 3.18
14-03-18 3.21 3.21 3.21 0 3.21 3.21
14-03-17 3.37 3.37 3.14 700 3.21 3.21
14-03-14 3.33 3.33 3.33 0 3.33 3.33
14-03-13 3.14 3.34 3.14 400 3.33 3.33
14-03-12 3.12 3.12 3.12 0 3.12 3.12
Date Open High Low Vol Cls adjCls
14-03-11 3.12 3.12 3.12 200 3.12 3.12
14-03-10 3.30 3.37 3.14 15,000 3.16 3.16
14-03-07 3.15 3.30 3.15 2,600 3.30 3.30
14-03-06 3.24 3.29 3.24 700 3.28 3.28
14-03-05 3.20 3.28 3.02 3,100 3.28 3.28
14-03-04 3.16 3.17 3.09 3,800 3.13 3.13
14-03-03 3.17 3.17 3.17 400 3.17 3.17
14-02-28 2.99 3.17 2.99 900 3.17 3.17
14-02-27 3.06 3.12 3.06 800 3.12 3.12
Date Open High Low Vol Cls adjCls
14-02-26 3.20 3.20 3.20 200 3.20 3.20
14-02-25 2.90 3.08 2.90 7,800 2.94 2.94
14-02-24 3.00 3.01 2.90 12,900 2.93 2.93
14-02-21 2.95 3.00 2.92 7,200 2.99 2.99
14-02-20 2.95 3.01 2.91 11,500 2.98 2.98
14-02-19 2.95 3.03 2.93 2,700 3.02 3.02
14-02-18 3.03 3.03 2.96 2,100 3.03 3.03
14-02-14 3.08 3.10 3.04 4,100 3.04 3.04
14-02-13 2.99 2.99 2.99 0 2.99 2.99
Date Open High Low Vol Cls adjCls
14-02-12 3.00 3.02 2.93 4,400 2.99 2.99
14-02-11 2.98 2.98 2.95 1,400 2.96 2.96
14-02-10 3.04 3.13 2.95 5,900 3.10 3.10
14-02-07 3.10 3.25 3.10 2,900 3.13 3.13
14-02-06 2.93 2.93 2.89 1,300 2.89 2.89
14-02-05 3.05 3.20 3.02 6,500 3.20 3.20
14-02-04 3.18 3.31 3.18 1,000 3.30 3.30
14-02-03 3.14 3.14 3.13 2,100 3.14 3.14
14-01-31 3.02 3.35 3.02 600 3.35 3.35
Date Open High Low Vol Cls adjCls
14-01-30 3.20 3.20 3.20 100 3.20 3.20
14-01-29 3.12 3.15 3.12 4,700 3.15 3.15
14-01-28 3.13 3.13 3.13 300 3.13 3.13
14-01-27 3.03 3.13 3.01 1,600 3.01 3.01
14-01-24 3.08 3.08 3.08 500 3.08 3.08
14-01-23 3.20 3.23 3.10 9,300 3.15 3.15
14-01-22 3.07 3.22 3.07 1,200 3.17 3.17
14-01-21 3.18 3.18 3.05 3,200 3.06 3.06
14-01-17 3.25 3.25 3.25 100 3.25 3.25
Date Open High Low Vol Cls adjCls
14-01-16 3.31 3.35 3.26 3,700 3.35 3.35
14-01-15 3.30 3.36 3.22 4,300 3.26 3.26
14-01-14 3.17 3.26 3.17 1,900 3.26 3.26
14-01-13 3.24 3.27 3.24 10,700 3.25 3.25
14-01-10 3.25 3.25 3.24 700 3.24 3.24
14-01-09 3.11 3.25 3.10 8,800 3.24 3.24
14-01-08 3.22 3.22 3.05 2,300 3.12 3.12
14-01-07 3.24 3.24 3.24 2,600 3.24 3.24
14-01-06 3.24 3.24 3.23 200 3.23 3.23
Date Open High Low Vol Cls adjCls
14-01-03 3.16 3.23 3.16 800 3.18 3.18
14-01-02 3.15 3.17 3.15 2,100 3.15 3.15
13-12-31 3.21 3.21 3.11 10,200 3.14 3.14
13-12-30 3.11 3.11 3.00 35,000 3.10 3.10
13-12-27 3.11 3.11 3.06 800 3.06 3.06
13-12-26 3.05 3.05 3.05 300 3.05 3.05
13-12-24 3.17 3.17 3.17 200 3.17 3.17
13-12-23 3.20 3.24 3.16 3,500 3.24 3.24
13-12-20 2.89 3.25 2.89 21,200 3.25 3.25
Date Open High Low Vol Cls adjCls
13-12-19 3.00 3.00 3.00 0 3.00 3.00
13-12-18 2.96 3.02 2.96 4,300 3.00 3.00
13-12-17 2.94 2.96 2.94 5,400 2.96 2.96
13-12-16 2.89 2.95 2.89 7,000 2.95 2.95
13-12-13 2.95 2.95 2.95 3,300 2.95 2.95
13-12-12 2.94 2.94 2.94 400 2.94 2.94
13-12-11 2.89 2.91 2.81 8,300 2.81 2.81
13-12-10 2.91 2.92 2.89 1,200 2.89 2.89
13-12-09 2.91 2.95 2.78 9,300 2.95 2.95
Date Open High Low Vol Cls adjCls
13-12-06 2.83 2.93 2.79 4,900 2.83 2.83
13-12-05 2.93 2.94 2.75 199,800 2.85 2.85
13-12-04 2.88 2.88 2.76 28,700 2.85 2.85
13-12-03 2.95 2.96 2.89 14,800 2.95 2.95
13-12-02 2.83 2.92 2.83 500 2.92 2.92
13-11-29 2.82 2.82 2.77 5,800 2.81 2.81
13-11-27 2.71 2.78 2.71 8,100 2.78 2.78
13-11-26 2.71 2.71 2.65 26,000 2.71 2.71
13-11-25 2.71 2.82 2.70 3,400 2.76 2.76
Date Open High Low Vol Cls adjCls
13-11-22 2.87 2.89 2.80 3,700 2.81 2.81
13-11-21 2.88 2.88 2.79 1,000 2.79 2.79
13-11-20 2.83 2.91 2.70 149,500 2.75 2.75
13-11-19 2.82 2.85 2.80 24,200 2.80 2.80
13-11-18 2.92 2.92 2.85 24,200 2.85 2.85
13-11-15 2.95 2.98 2.85 22,000 2.90 2.90
13-11-14 2.93 2.95 2.86 16,300 2.94 2.94
13-11-13 2.92 3.00 2.86 14,900 2.91 2.91
13-11-12 2.86 2.98 2.85 28,300 2.95 2.95
Date Open High Low Vol Cls adjCls
13-11-11 2.90 2.96 2.89 11,300 2.94 2.94
13-11-08 2.95 2.98 2.95 400 2.98 2.98
13-11-07 2.97 3.01 2.95 18,700 2.95 2.95
13-11-06 2.95 3.01 2.95 109,000 3.01 3.01
13-11-05 2.87 2.96 2.86 51,300 2.96 2.96
13-11-04 2.85 2.97 2.80 142,800 2.85 2.85
13-11-01 2.87 2.87 2.85 8,400 2.86 2.86
13-10-31 2.99 2.99 2.85 3,700 2.88 2.88
13-10-30 2.97 3.05 2.97 700 3.05 3.05
Date Open High Low Vol Cls adjCls
13-10-29 3.09 3.09 2.95 12,200 2.96 2.96
13-10-28 2.82 3.04 2.80 76,200 2.99 2.99
13-10-25 3.08 3.19 2.68 228,600 2.80 2.80
13-10-24 3.21 3.23 3.16 4,500 3.16 3.16
13-10-23 3.20 3.26 3.15 1,000 3.16 3.16
13-10-22 3.28 3.34 3.12 4,200 3.12 3.12
13-10-21 3.38 3.42 3.11 57,900 3.15 3.15
13-10-18 3.40 3.51 3.38 7,400 3.46 3.46
13-10-17 3.66 3.66 3.49 800 3.52 3.52
Date Open High Low Vol Cls adjCls
13-10-16 3.35 3.59 3.35 300 3.59 3.59
13-10-15 3.35 3.55 3.35 900 3.50 3.50
13-10-14 3.32 3.32 3.32 100 3.32 3.32
13-10-11 3.57 3.69 3.55 5,500 3.57 3.57
13-10-10 3.65 3.65 3.50 1,700 3.50 3.50
13-10-09 3.75 3.78 3.35 10,700 3.41 3.41
13-10-08 3.86 3.86 3.86 200 3.86 3.86
13-10-07 3.45 3.87 3.45 5,300 3.87 3.87
13-10-04 3.76 3.80 3.43 5,100 3.43 3.43
Date Open High Low Vol Cls adjCls
13-10-03 3.93 3.93 3.93 0 3.93 3.93
13-10-02 3.93 3.93 3.93 0 3.93 3.93
13-10-01 3.93 3.93 3.93 0 3.93 3.93
13-09-30 3.43 3.93 3.43 1,900 3.93 3.93
13-09-27 3.63 3.63 3.63 100 3.63 3.63
13-09-26 3.92 3.92 3.92 1,000 3.92 3.92
13-09-25 3.90 3.90 3.90 0 3.90 3.90
13-09-24 3.85 3.90 3.78 54,300 3.90 3.90
13-09-23 3.84 3.84 3.83 600 3.83 3.83
Date Open High Low Vol Cls adjCls
13-09-20 3.80 3.93 3.80 2,100 3.93 3.93
13-09-19 3.79 3.92 3.79 3,800 3.92 3.92
13-09-18 3.75 3.75 3.75 0 3.75 3.75
13-09-17 3.75 3.75 3.75 0 3.75 3.75
13-09-16 3.75 3.75 3.75 1,000 3.75 3.75
13-09-13 3.76 3.78 3.75 3,300 3.75 3.75
13-09-12 3.88 3.88 3.88 0 3.88 3.88
13-09-11 3.88 3.88 3.88 0 3.88 3.88
13-09-10 3.79 3.88 3.79 2,000 3.88 3.88
Date Open High Low Vol Cls adjCls
13-09-09 3.56 3.59 3.50 5,200 3.56 3.56
13-09-06 3.79 3.79 3.79 100 3.79 3.79
13-09-05 3.61 3.61 3.61 0 3.61 3.61
13-09-04 3.58 3.87 3.55 3,200 3.61 3.61
13-09-03 3.59 3.59 3.55 1,500 3.55 3.55
13-08-30 3.76 3.76 3.76 100 3.76 3.76
13-08-29 3.82 3.82 3.76 2,200 3.76 3.76
13-08-28 3.87 3.87 3.87 0 3.87 3.87
13-08-27 3.77 3.87 3.77 800 3.87 3.87
Date Open High Low Vol Cls adjCls
13-08-26 3.93 3.93 3.93 0 3.93 3.93
13-08-23 3.95 3.95 3.80 800 3.93 3.93
13-08-22 3.96 3.96 3.96 0 3.96 3.96
13-08-21 3.96 3.96 3.96 0 3.96 3.96
13-08-20 3.96 3.96 3.96 0 3.96 3.96
13-08-19 3.98 4.00 3.84 1,100 3.96 3.96
13-08-16 3.73 3.75 3.72 2,300 3.73 3.73
13-08-15 3.82 3.98 3.82 4,900 3.98 3.98
13-08-14 3.99 4.00 3.99 400 4.00 4.00
Date Open High Low Vol Cls adjCls
13-08-13 3.95 3.99 3.85 1,000 3.86 3.86
13-08-12 4.30 4.42 3.60 11,400 3.84 3.84
13-08-09 3.76 4.32 3.46 13,100 4.29 4.29
13-08-08 3.50 3.72 3.48 22,000 3.69 3.69
13-08-07 3.45 3.53 3.45 7,000 3.45 3.45
13-08-06 3.47 3.54 3.40 7,200 3.53 3.53
13-08-05 3.34 3.45 3.34 7,300 3.45 3.45
13-08-02 3.25 3.30 3.25 11,500 3.30 3.30
13-08-01 3.20 3.27 3.17 10,800 3.25 3.25
Date Open High Low Vol Cls adjCls
13-07-31 3.20 3.20 3.07 3,800 3.15 3.15
13-07-30 3.42 3.42 3.24 3,500 3.24 3.24
13-07-29 3.23 3.41 3.23 200 3.41 3.41
13-07-26 3.24 3.24 3.24 100 3.24 3.24
13-07-25 3.39 3.42 3.24 3,300 3.24 3.24
13-07-24 3.31 3.42 3.31 3,400 3.35 3.35
13-07-23 3.21 3.21 3.21 0 3.21 3.21
13-07-22 3.21 3.33 3.21 1,100 3.21 3.21
13-07-19 3.28 3.28 3.27 4,300 3.28 3.28
Date Open High Low Vol Cls adjCls
13-07-18 3.19 3.19 3.19 200 3.19 3.19
13-07-17 3.33 3.42 3.19 5,600 3.19 3.19
13-07-16 3.34 3.34 3.34 100 3.34 3.34
13-07-15 3.22 3.32 3.22 600 3.32 3.32
13-07-12 3.21 3.21 3.21 100 3.21 3.21
13-07-11 3.10 3.22 3.09 4,800 3.14 3.14
13-07-10 3.21 3.25 3.05 6,800 3.05 3.05
13-07-09 3.33 3.33 3.33 100 3.33 3.33
13-07-08 3.33 3.33 3.12 4,800 3.14 3.14
Date Open High Low Vol Cls adjCls
13-07-05 3.28 3.28 3.15 3,400 3.24 3.24
13-07-03 3.28 3.28 3.28 700 3.28 3.28
13-07-02 3.28 3.28 3.28 100 3.28 3.28
13-07-01 3.20 3.20 3.19 200 3.19 3.19
13-06-28 2.98 3.25 2.98 1,400 3.24 3.24
13-06-27 3.25 3.34 3.20 4,700 3.34 3.34
13-06-26 3.22 3.25 3.22 300 3.23 3.23
13-06-25 3.12 3.15 3.11 900 3.15 3.15
13-06-24 2.99 3.04 2.91 4,500 3.00 3.00
Date Open High Low Vol Cls adjCls
13-06-21 3.00 3.14 3.00 1,600 3.14 3.14
13-06-20 3.03 3.09 2.98 13,600 3.00 3.00
13-06-19 3.06 3.19 3.02 1,600 3.02 3.02
13-06-18 3.16 3.20 3.03 2,300 3.03 3.03
13-06-17 3.15 3.19 3.15 4,500 3.17 3.17
13-06-14 3.34 3.34 3.05 2,300 3.28 3.28
13-06-13 3.33 3.33 3.33 0 3.33 3.33
13-06-12 3.33 3.33 3.33 0 3.33 3.33
13-06-11 3.15 3.33 3.09 1,800 3.33 3.33
Date Open High Low Vol Cls adjCls
13-06-10 3.18 3.18 3.18 0 3.18 3.18
13-06-07 3.28 3.28 3.18 1,300 3.18 3.18
13-06-06 3.13 3.30 3.13 9,500 3.30 3.30
13-06-05 3.06 3.06 3.05 300 3.05 3.05
13-06-04 3.06 3.06 3.06 0 3.06 3.06
13-06-03 3.21 3.21 3.01 3,600 3.06 3.06
13-05-31 3.18 3.18 3.00 50,200 3.01 3.01
13-05-30 3.12 3.20 3.07 8,900 3.18 3.18
13-05-29 3.21 3.31 3.05 10,700 3.16 3.16
Date Open High Low Vol Cls adjCls
13-05-28 3.12 3.39 3.12 3,300 3.20 3.20
13-05-24 3.28 3.28 3.12 8,000 3.15 3.15
13-05-23 3.44 3.45 3.20 59,700 3.35 3.35
13-05-22 3.53 3.67 3.45 3,400 3.63 3.63
13-05-21 3.72 3.72 3.70 700 3.72 3.72
13-05-20 3.75 3.75 3.75 0 3.75 3.75
13-05-17 3.75 3.75 3.75 0 3.75 3.75
13-05-16 3.76 3.76 3.75 3,000 3.75 3.75
13-05-15 3.85 3.85 3.85 300 3.85 3.85
Date Open High Low Vol Cls adjCls
13-05-14 3.85 3.85 3.85 100 3.85 3.85
13-05-13 3.85 3.85 3.85 100 3.85 3.85
13-05-10 3.89 3.89 3.77 1,600 3.89 3.89
13-05-09 3.80 3.80 3.73 1,800 3.76 3.76
13-05-08 3.80 3.89 3.80 211,200 3.85 3.85
13-05-07 3.83 3.83 3.72 42,600 3.79 3.79
13-05-06 3.72 3.80 3.72 15,700 3.78 3.78
13-05-03 3.72 3.73 3.72 900 3.73 3.73
13-05-02 3.58 3.72 3.56 1,000 3.72 3.72
Date Open High Low Vol Cls adjCls
13-05-01 3.75 3.75 3.75 0 3.75 3.75
13-04-30 3.70 3.75 3.61 14,400 3.75 3.75
13-04-29 3.76 3.76 3.76 0 3.76 3.76
13-04-26 3.76 3.76 3.76 100 3.76 3.76
13-04-25 3.78 3.78 3.78 300 3.78 3.78
13-04-24 3.97 3.97 3.69 600 3.69 3.69
13-04-23 3.73 3.95 3.73 3,300 3.89 3.89
13-04-22 3.74 3.74 3.70 43,700 3.70 3.70
13-04-19 3.88 3.88 3.88 0 3.88 3.88
Date Open High Low Vol Cls adjCls
13-04-18 3.88 3.88 3.88 100 3.88 3.88
13-04-17 3.89 3.89 3.71 1,800 3.86 3.86
13-04-16 3.85 3.85 3.84 600 3.85 3.85
13-04-15 3.81 3.82 3.81 800 3.82 3.82
13-04-12 3.53 3.86 3.53 4,200 3.78 3.78
13-04-11 3.63 3.63 3.63 0 3.63 3.63
13-04-10 3.60 3.70 3.60 40,400 3.63 3.63
13-04-09 3.83 3.83 3.66 600 3.66 3.66
13-04-08 3.84 3.84 3.52 1,800 3.84 3.84
Date Open High Low Vol Cls adjCls
13-04-05 3.50 3.50 3.50 100 3.50 3.50
13-04-04 3.68 3.73 3.68 3,300 3.73 3.73
13-04-03 3.70 3.70 3.50 3,300 3.54 3.54
13-04-02 3.75 3.75 3.75 100 3.75 3.75
13-04-01 3.67 3.69 3.40 5,600 3.67 3.67
13-03-28 3.67 3.70 3.67 3,000 3.70 3.70
13-03-27 3.56 3.63 3.56 600 3.63 3.63
13-03-26 3.60 3.60 3.60 100 3.60 3.60
13-03-25 3.32 3.40 3.32 300 3.40 3.40
Date Open High Low Vol Cls adjCls
13-03-22 3.46 3.46 3.36 8,200 3.36 3.36
13-03-21 3.50 3.50 3.50 200 3.50 3.50
13-03-20 3.50 3.50 3.45 1,800 3.46 3.46
13-03-19 3.50 3.50 3.50 1,700 3.50 3.50
13-03-18 3.52 3.59 3.51 2,100 3.54 3.54
13-03-15 3.60 3.71 3.48 29,800 3.48 3.48
13-03-14 3.75 3.95 3.74 292,300 3.77 3.77
13-03-13 3.73 3.75 3.73 3,100 3.75 3.75
13-03-12 3.72 3.80 3.58 4,200 3.80 3.80
Date Open High Low Vol Cls adjCls
13-03-11 3.76 3.76 3.76 0 3.76 3.76
13-03-08 3.78 3.81 3.70 2,500 3.76 3.76
13-03-07 3.83 3.89 3.82 2,600 3.82 3.82
13-03-06 3.90 3.90 3.90 100 3.90 3.90
13-03-05 3.67 3.67 3.67 0 3.67 3.67
13-03-04 3.60 3.67 3.60 500 3.67 3.67
13-03-01 3.68 3.68 3.65 7,400 3.65 3.65
13-02-28 3.79 3.79 3.65 1,800 3.65 3.65
13-02-27 3.61 3.75 3.60 3,600 3.75 3.75
Date Open High Low Vol Cls adjCls
13-02-26 3.70 3.70 3.69 1,300 3.69 3.69
13-02-25 3.56 3.75 3.56 3,800 3.74 3.74
13-02-22 3.75 3.75 3.75 400 3.75 3.75
13-02-21 3.92 3.92 3.74 29,800 3.80 3.80
13-02-20 4.17 4.22 3.91 12,900 3.91 3.91
13-02-19 4.32 4.32 4.14 3,100 4.22 4.22
13-02-15 4.25 4.30 4.04 4,200 4.20 4.20
13-02-14 4.31 4.32 4.20 63,700 4.22 4.22
13-02-13 4.95 4.95 4.00 110,600 4.17 4.17
Date Open High Low Vol Cls adjCls
13-02-12 5.19 5.19 5.19 0 5.19 5.19
13-02-11 5.09 5.19 5.09 300 5.19 5.19
13-02-08 5.01 5.01 5.01 1,000 5.01 5.01
13-02-07 5.20 5.21 5.19 2,900 5.21 5.21
13-02-06 5.24 5.24 5.11 8,200 5.20 5.20
13-02-05 4.59 5.87 4.59 87,700 5.25 5.25
13-02-04 4.69 4.92 4.66 26,900 4.75 4.75
13-02-01 5.15 5.15 4.55 83,900 4.72 4.72
13-01-31 5.14 5.25 5.14 13,400 5.25 5.25
Date Open High Low Vol Cls adjCls
13-01-30 5.15 5.20 5.14 8,100 5.18 5.18
13-01-29 5.12 5.15 5.12 6,500 5.14 5.14
13-01-28 5.20 5.25 5.19 8,700 5.19 5.19
13-01-25 5.20 5.30 5.20 700 5.30 5.30
13-01-24 5.22 5.22 5.20 18,600 5.20 5.20
13-01-23 5.26 5.26 5.12 9,900 5.20 5.20
13-01-22 5.28 5.28 5.28 200 5.28 5.28
13-01-18 5.22 5.22 5.22 0 5.22 5.22
13-01-17 5.22 5.22 5.22 0 5.22 5.22
Date Open High Low Vol Cls adjCls
13-01-16 5.30 5.31 5.22 5,200 5.22 5.22
13-01-15 5.45 5.45 5.20 5,500 5.22 5.22
13-01-14 5.20 5.49 5.20 2,500 5.44 5.44
13-01-11 5.28 5.28 5.24 800 5.24 5.24
13-01-10 5.20 5.25 5.20 2,100 5.25 5.25
13-01-09 5.28 5.28 5.12 10,800 5.20 5.20
13-01-08 5.27 5.27 5.25 1,400 5.25 5.25
13-01-07 5.26 5.27 5.26 200 5.27 5.27
13-01-04 5.35 5.35 5.35 0 5.35 5.35
Date Open High Low Vol Cls adjCls
13-01-03 5.35 5.35 5.35 100 5.35 5.35
13-01-02 5.26 5.26 5.26 300 5.26 5.26
12-12-31 5.50 5.50 5.25 10,900 5.27 5.27
12-12-28 5.65 5.65 5.16 6,400 5.27 5.27
12-12-27 5.41 5.41 5.40 2,300 5.40 5.40
12-12-26 5.40 5.44 5.40 800 5.44 5.44
12-12-24 5.49 5.49 5.49 0 5.49 5.49
12-12-21 5.41 5.49 5.40 4,900 5.49 5.49
12-12-20 5.41 5.41 5.41 200 5.41 5.41
Date Open High Low Vol Cls adjCls
12-12-19 5.41 5.45 5.40 2,700 5.41 5.41
12-12-18 5.50 5.50 5.40 4,000 5.49 5.49
12-12-17 5.41 5.41 5.40 3,000 5.41 5.41
12-12-14 5.41 5.48 5.40 1,100 5.48 5.48
12-12-13 5.53 5.55 5.45 9,500 5.45 5.45
12-12-12 5.50 5.50 5.41 200 5.41 5.41
12-12-11 5.47 5.47 5.47 0 5.47 5.47
12-12-10 5.47 5.47 5.47 0 5.47 5.47
12-12-07 5.50 5.53 5.47 28,000 5.47 5.47
Date Open High Low Vol Cls adjCls
12-12-06 5.50 5.50 5.40 10,200 5.45 5.45
12-12-05 5.50 5.50 5.40 1,200 5.40 5.40
12-12-04 5.41 5.50 5.40 2,200 5.50 5.50
12-12-03 5.41 5.50 5.40 1,500 5.50 5.50
12-11-30 5.50 5.59 5.41 16,800 5.53 5.53
12-11-29 5.49 5.49 5.49 200 5.49 5.49
12-11-28 5.61 5.61 5.41 10,400 5.47 5.47
12-11-27 5.42 5.65 5.40 9,400 5.65 5.65
12-11-26 5.56 5.56 5.45 44,100 5.45 5.45
Date Open High Low Vol Cls adjCls
12-11-23 5.50 5.50 5.50 300 5.50 5.50
12-11-21 5.60 5.60 5.60 1,000 5.60 5.60
12-11-20 5.50 5.70 5.50 2,000 5.68 5.68
12-11-19 5.51 5.70 5.50 12,200 5.50 5.50
12-11-16 5.52 5.57 5.50 2,100 5.57 5.57
12-11-15 5.51 5.65 5.50 900 5.50 5.50
12-11-14 5.52 5.56 5.50 1,400 5.55 5.55
12-11-13 5.41 5.56 5.41 2,600 5.56 5.56
12-11-12 5.50 5.55 5.50 19,000 5.50 5.50
Date Open High Low Vol Cls adjCls
12-11-09 5.68 5.75 5.41 13,300 5.41 5.41
12-11-08 5.69 5.75 5.49 1,800 5.49 5.49
12-11-07 5.67 5.80 5.67 3,200 5.77 5.77
12-11-06 5.64 5.80 5.63 8,700 5.75 5.75
12-11-05 5.65 5.68 5.65 7,000 5.65 5.65
12-11-02 5.69 5.74 5.65 2,300 5.66 5.66
12-11-01 5.72 5.72 5.72 100 5.72 5.72
12-10-31 5.71 5.76 5.63 48,100 5.76 5.76
12-10-26 5.60 5.70 5.42 3,800 5.70 5.70
Date Open High Low Vol Cls adjCls
12-10-25 5.70 5.72 5.44 71,700 5.65 5.65
12-10-24 5.69 5.69 5.69 100 5.69 5.69
12-10-23 5.67 5.80 5.65 3,500 5.65 5.65
12-10-22 5.65 5.70 5.59 20,900 5.63 5.63
12-10-19 5.50 5.78 5.50 51,500 5.71 5.71
12-10-18 5.48 5.73 5.30 36,900 5.57 5.57
12-10-17 5.44 5.44 5.44 100 5.44 5.44
12-10-16 5.42 5.48 5.38 8,000 5.48 5.48
12-10-15 5.41 5.50 5.38 6,700 5.49 5.49
Date Open High Low Vol Cls adjCls
12-10-12 5.36 5.40 5.30 14,300 5.40 5.40
12-10-11 5.38 5.45 5.34 61,900 5.35 5.35
12-10-10 5.15 5.47 5.15 5,100 5.35 5.35
12-10-09 5.34 5.40 5.21 6,200 5.34 5.34
12-10-08 5.31 5.40 5.30 4,900 5.31 5.31
12-10-05 5.22 5.36 5.17 9,700 5.25 5.25
12-10-04 5.10 5.24 5.10 51,100 5.24 5.24
12-10-03 5.11 5.15 5.06 51,500 5.14 5.14
12-10-02 5.10 5.25 5.09 136,900 5.10 5.10
Date Open High Low Vol Cls adjCls
12-10-01 5.10 5.12 5.06 200,600 5.10 5.10
12-09-28 5.07 5.15 4.99 532,100 5.09 5.09
12-09-27 4.92 4.92 4.92 0 4.92 4.92
12-09-26 4.91 5.05 4.91 4,800 4.92 4.92
12-09-25 5.00 5.00 4.96 108,600 4.98 4.98
12-09-24 5.05 5.05 4.93 14,000 4.95 4.95
12-09-21 5.05 5.06 5.02 10,200 5.06 5.06
12-09-20 5.10 5.10 5.00 27,000 5.02 5.02
12-09-19 5.03 5.12 5.03 187,000 5.09 5.09
Date Open High Low Vol Cls adjCls
12-09-18 5.17 5.17 5.09 279,000 5.11 5.11
12-09-17 4.25 5.50 4.25 192,100 5.10 5.10
12-09-14 4.32 4.32 4.25 2,700 4.25 4.25
12-09-13 4.25 4.45 4.15 4,800 4.27 4.27
12-09-12 4.31 4.32 4.25 10,100 4.25 4.25
12-09-11 4.21 4.35 4.21 2,200 4.31 4.31
12-09-10 4.29 4.39 4.28 2,100 4.29 4.29
12-09-07 4.21 4.48 4.21 5,300 4.33 4.33
12-09-06 4.10 4.52 4.10 9,300 4.25 4.25
Date Open High Low Vol Cls adjCls
12-09-05 4.50 4.50 4.17 1,800 4.21 4.21
12-09-04 4.14 4.62 4.14 3,300 4.62 4.62
12-08-31 4.29 4.29 4.10 1,800 4.10 4.10
12-08-30 4.25 4.33 4.25 20,100 4.33 4.33
12-08-29 4.45 4.69 4.32 2,600 4.40 4.40
12-08-28 4.16 4.16 4.16 0 4.16 4.16
12-08-27 4.14 4.16 4.14 1,500 4.16 4.16
12-08-24 4.16 4.16 4.11 2,100 4.11 4.11
12-08-23 4.26 4.27 4.18 500 4.18 4.18
Date Open High Low Vol Cls adjCls
12-08-22 4.18 4.18 4.18 100 4.18 4.18
12-08-21 4.15 4.16 4.15 200 4.16 4.16
12-08-20 4.13 4.45 4.13 1,300 4.20 4.20
12-08-17 4.22 4.27 4.10 38,700 4.25 4.25
12-08-16 4.24 4.28 4.12 3,000 4.12 4.12
12-08-15 4.34 4.34 4.25 28,000 4.30 4.30
12-08-14 4.43 4.45 4.35 1,700 4.37 4.37
12-08-13 4.45 4.45 4.39 600 4.40 4.40
12-08-10 4.28 4.42 4.25 1,800 4.42 4.42
Date Open High Low Vol Cls adjCls
12-08-09 4.37 4.37 4.33 5,900 4.35 4.35
12-08-08 4.83 4.83 4.25 18,700 4.43 4.43
12-08-07 4.79 5.00 4.75 7,100 5.00 5.00
12-08-06 4.73 4.88 4.73 300 4.88 4.88
12-08-03 4.80 4.80 4.42 7,500 4.70 4.70
12-08-02 4.75 4.76 4.75 3,600 4.75 4.75
12-08-01 4.75 4.75 4.75 3,800 4.75 4.75
12-07-31 4.80 4.83 4.70 5,000 4.83 4.83
12-07-30 4.87 4.87 4.68 7,600 4.71 4.71
Date Open High Low Vol Cls adjCls
12-07-27 4.86 5.05 4.72 17,400 5.00 5.00
12-07-26 4.95 5.00 4.77 2,000 4.85 4.85
12-07-25 4.89 4.90 4.70 7,100 4.75 4.75
12-07-24 4.90 4.90 4.60 21,600 4.86 4.86
12-07-23 5.81 5.81 4.73 10,100 4.81 4.81
12-07-20 4.68 4.68 4.68 200 4.68 4.68
12-07-19 4.90 4.90 4.55 2,800 4.61 4.61
12-07-18 4.73 4.73 4.73 0 4.73 4.73
12-07-17 5.03 5.03 4.72 4,800 4.73 4.73
Date Open High Low Vol Cls adjCls
12-07-16 4.70 5.40 4.70 4,200 4.88 4.88
12-07-13 4.72 5.24 4.70 13,700 5.04 5.04
12-07-12 4.53 4.70 4.42 3,700 4.70 4.70
12-07-11 4.41 4.65 4.41 5,700 4.63 4.63
12-07-10 4.45 4.65 4.45 1,700 4.60 4.60
12-07-09 4.30 4.60 4.30 7,700 4.60 4.60
12-07-06 4.40 4.40 4.40 100 4.40 4.40
12-07-05 4.40 4.56 4.38 2,600 4.40 4.40
12-07-03 4.28 4.45 4.28 3,000 4.40 4.40
Date Open High Low Vol Cls adjCls
12-07-02 4.27 4.30 4.25 5,300 4.26 4.26
12-06-29 4.47 4.66 4.25 9,600 4.36 4.36
12-06-28 4.25 4.46 4.25 8,100 4.46 4.46
12-06-27 4.27 4.34 4.12 3,500 4.12 4.12
12-06-26 4.48 4.54 4.12 33,100 4.25 4.25
12-06-25 4.10 4.57 4.10 9,500 4.48 4.48
12-06-22 4.43 4.69 4.34 2,100 4.34 4.34
12-06-21 4.30 4.46 4.25 100,600 4.46 4.46
12-06-20 4.30 4.32 4.06 3,500 4.25 4.25
Date Open High Low Vol Cls adjCls
12-06-19 4.35 4.42 4.30 4,100 4.36 4.36
12-06-18 4.10 4.47 4.00 24,600 4.47 4.47
12-06-15 4.16 4.16 4.16 700 4.16 4.16
12-06-14 4.49 4.72 4.15 1,100 4.20 4.20
12-06-13 4.46 4.46 4.46 0 4.46 4.46
12-06-12 4.46 4.46 4.46 0 4.46 4.46
12-06-11 4.42 4.65 4.42 11,300 4.46 4.46
12-06-08 4.10 4.50 4.10 12,300 4.35 4.35
12-06-07 4.08 4.26 4.00 1,100 4.09 4.09
Date Open High Low Vol Cls adjCls
12-06-06 4.00 4.55 4.00 6,700 4.04 4.04
12-06-05 4.09 4.25 4.00 7,500 4.08 4.08
12-06-04 4.03 4.64 4.00 14,700 4.10 4.10
12-06-01 4.17 4.65 4.00 5,600 4.00 4.00
12-05-31 4.45 4.54 4.00 21,700 4.25 4.25
12-05-30 4.79 4.79 4.42 19,500 4.42 4.42
12-05-29 4.92 4.95 4.62 10,100 4.75 4.75
12-05-25 4.85 5.00 4.60 7,100 4.93 4.93
12-05-24 5.07 5.10 4.70 19,600 4.77 4.77
Date Open High Low Vol Cls adjCls
12-05-23 4.93 5.58 4.62 14,000 5.48 5.48
12-05-22 5.09 5.69 4.70 13,000 4.97 4.97
12-05-21 4.78 5.75 4.78 209,600 5.04 5.04
12-05-18 5.37 5.37 5.15 4,000 5.20 5.20
12-05-17 5.72 5.83 5.00 10,400 5.20 5.20
12-05-16 5.41 5.49 5.15 53,400 5.15 5.15
12-05-15 5.60 5.60 5.07 5,200 5.42 5.42
12-05-14 5.63 5.78 5.30 11,900 5.49 5.49
12-05-11 5.69 5.72 5.69 1,100 5.69 5.69
Date Open High Low Vol Cls adjCls
12-05-10 5.59 5.71 5.59 6,800 5.70 5.70
12-05-09 5.60 5.60 5.60 0 5.60 5.60
12-05-08 5.60 5.60 5.60 0 5.60 5.60
12-05-07 5.60 5.60 5.60 0 5.60 5.60
12-05-04 5.65 5.65 5.58 1,900 5.60 5.60
12-05-03 5.65 5.65 5.65 6,800 5.65 5.65
12-05-02 5.62 5.78 5.57 5,500 5.60 5.60
12-05-01 5.74 5.84 5.57 4,100 5.57 5.57
12-04-30 5.71 5.71 5.71 100 5.71 5.71
Date Open High Low Vol Cls adjCls
12-04-27 5.71 5.71 5.70 300 5.70 5.70
12-04-26 5.91 5.99 5.91 300 5.91 5.91
12-04-25 5.94 5.94 5.71 1,000 5.81 5.81
12-04-24 5.76 5.95 5.72 600 5.88 5.88
12-04-23 5.99 5.99 5.81 4,100 5.81 5.81
12-04-20 5.90 6.00 5.86 2,600 5.99 5.99
12-04-19 5.90 5.90 5.86 1,500 5.86 5.86
12-04-18 5.90 5.90 5.90 0 5.90 5.90
12-04-17 5.86 5.90 5.83 3,100 5.90 5.90
Date Open High Low Vol Cls adjCls
12-04-16 5.87 5.99 5.87 2,300 5.88 5.88
12-04-13 5.87 5.93 5.75 2,900 5.86 5.86
12-04-12 5.83 5.91 5.80 2,000 5.89 5.89
12-04-11 5.93 5.99 5.85 3,500 5.87 5.87
12-04-10 5.98 6.00 5.82 9,900 5.85 5.85
12-04-09 5.93 6.00 5.79 2,000 5.98 5.98
12-04-05 5.87 6.00 5.81 6,100 5.95 5.95
12-04-04 5.99 6.00 5.75 13,200 5.92 5.92
12-04-03 6.00 6.00 5.80 6,000 5.90 5.90
Date Open High Low Vol Cls adjCls
12-04-02 6.00 6.00 5.96 5,500 5.96 5.96
12-03-30 5.91 6.00 5.75 5,900 5.98 5.98
12-03-29 5.99 6.00 5.82 3,300 5.85 5.85
12-03-28 5.93 6.00 5.80 5,200 5.94 5.94
12-03-27 5.83 6.10 5.79 39,300 5.96 5.96
12-03-26 6.05 6.05 5.82 8,900 5.88 5.88
12-03-23 5.90 6.08 5.80 7,800 6.08 6.08
12-03-22 5.90 5.90 5.81 1,500 5.90 5.90
12-03-21 5.80 5.90 5.80 6,600 5.90 5.90
Date Open High Low Vol Cls adjCls
12-03-20 5.77 5.90 5.77 5,700 5.80 5.80
12-03-19 6.00 6.00 5.80 11,100 5.88 5.88
12-03-16 5.88 5.95 5.80 14,300 5.95 5.95
12-03-15 5.90 5.95 5.80 18,600 5.85 5.85
12-03-14 6.17 6.17 5.85 4,600 5.99 5.99
12-03-13 5.90 6.19 5.90 46,500 6.19 6.19
12-03-12 5.82 5.99 5.82 5,600 5.90 5.90
12-03-09 5.85 5.90 5.85 6,700 5.85 5.85
12-03-08 5.85 5.88 5.80 1,100 5.80 5.80
Date Open High Low Vol Cls adjCls
12-03-07 5.85 5.90 5.80 1,300 5.80 5.80
12-03-06 5.80 5.88 5.80 1,300 5.88 5.88
12-03-05 5.89 5.98 5.80 6,500 5.88 5.88
12-03-02 5.92 5.92 5.85 32,600 5.88 5.88
12-03-01 5.84 5.96 5.81 2,400 5.90 5.90
12-02-29 5.81 5.99 5.80 3,500 5.84 5.84
12-02-28 5.82 5.96 5.79 14,400 5.79 5.79
12-02-27 5.87 5.91 5.85 11,700 5.85 5.85
12-02-24 5.81 5.95 5.80 2,400 5.95 5.95
Date Open High Low Vol Cls adjCls
12-02-23 5.80 5.98 5.77 4,000 5.85 5.85
12-02-22 5.70 6.00 5.70 7,000 5.80 5.80
12-02-21 5.95 6.00 5.86 5,000 5.86 5.86
12-02-17 6.00 6.00 5.84 11,300 5.93 5.93
12-02-16 5.96 6.05 5.88 24,200 6.05 6.05
12-02-15 5.76 5.93 5.76 2,800 5.89 5.89
12-02-14 5.75 5.82 5.75 2,000 5.82 5.82
12-02-13 5.87 5.90 5.83 5,000 5.83 5.83
12-02-10 5.74 5.84 5.74 1,200 5.74 5.74
Date Open High Low Vol Cls adjCls
12-02-09 5.72 5.93 5.70 8,900 5.75 5.75
12-02-08 6.05 6.18 4.76 201,100 5.70 5.70
12-02-07 6.29 6.44 6.05 30,400 6.30 6.30
12-02-06 6.28 6.44 6.17 7,800 6.31 6.31
12-02-03 5.95 6.49 5.95 102,200 6.30 6.30
12-02-02 6.39 6.49 5.75 38,300 5.94 5.94
12-02-01 6.16 6.39 6.15 4,800 6.26 6.26
12-01-31 6.05 6.20 6.01 3,800 6.20 6.20
12-01-30 5.99 6.14 5.70 5,500 6.14 6.14
Date Open High Low Vol Cls adjCls
12-01-27 6.00 6.00 5.98 3,000 6.00 6.00
12-01-26 6.36 6.50 6.07 8,800 6.07 6.07
12-01-25 6.44 6.44 6.28 14,000 6.28 6.28
12-01-24 6.50 6.55 6.40 2,600 6.45 6.45
12-01-23 6.49 6.85 6.49 7,300 6.50 6.50
12-01-20 6.52 7.00 6.37 7,200 6.50 6.50
12-01-19 6.37 6.59 6.37 102,400 6.58 6.58
12-01-18 6.88 6.88 6.55 6,400 6.63 6.63
12-01-17 6.40 6.80 6.40 9,900 6.80 6.80
Date Open High Low Vol Cls adjCls
12-01-13 6.39 6.40 6.31 3,000 6.40 6.40
12-01-12 6.66 6.66 6.30 7,900 6.45 6.45
12-01-11 6.71 6.82 6.27 26,400 6.47 6.47
12-01-10 6.60 6.77 6.40 4,800 6.71 6.71
12-01-09 6.77 6.85 6.49 5,800 6.55 6.55
12-01-06 6.56 6.90 6.56 8,800 6.73 6.73
12-01-05 6.63 6.71 6.40 18,700 6.54 6.54
12-01-04 6.79 6.95 6.60 4,200 6.60 6.60
12-01-03 6.96 6.96 6.55 15,000 6.82 6.82
Date Open High Low Vol Cls adjCls
11-12-30 6.69 7.21 6.60 24,700 6.85 6.85
11-12-29 6.35 6.80 6.23 11,300 6.80 6.80
11-12-28 6.04 6.49 6.02 9,600 6.35 6.35
11-12-27 6.00 6.57 5.55 21,300 6.01 6.01
11-12-23 5.97 5.97 5.77 5,200 5.80 5.80
11-12-22 5.73 6.00 5.71 26,400 5.89 5.89
11-12-21 5.80 5.98 5.77 14,500 5.93 5.93
11-12-20 6.13 6.30 5.55 10,700 5.99 5.99
11-12-19 6.19 6.69 5.90 11,400 5.90 5.90
Date Open High Low Vol Cls adjCls
11-12-16 6.14 6.37 5.80 10,800 6.12 6.12
11-12-15 6.36 6.42 6.03 40,900 6.10 6.10
11-12-14 6.85 7.00 6.17 45,200 6.26 6.26
11-12-13 7.25 7.74 6.31 22,300 7.32 7.32
11-12-12 6.81 7.01 6.75 5,200 6.82 6.82
11-12-09 6.57 7.15 6.57 16,700 6.80 6.80
11-12-08 6.89 6.90 6.31 6,100 6.31 6.31
11-12-07 6.95 7.01 6.90 2,800 6.90 6.90
11-12-06 7.06 7.13 7.02 4,100 7.02 7.02
Date Open High Low Vol Cls adjCls
11-12-05 7.13 7.23 7.10 2,600 7.10 7.10
11-12-02 6.66 7.29 6.66 16,000 7.29 7.29
11-12-01 6.99 7.30 6.53 2,900 6.53 6.53
11-11-30 7.00 7.12 6.71 4,100 6.92 6.92
11-11-29 6.99 7.10 6.61 5,700 6.90 6.90
11-11-28 6.70 7.25 6.70 2,800 7.21 7.21
11-11-25 7.20 7.20 6.83 3,500 6.96 6.96
11-11-23 7.37 7.38 6.82 8,100 7.05 7.05
11-11-22 7.52 7.60 7.00 7,400 7.37 7.37
Date Open High Low Vol Cls adjCls
11-11-21 7.52 7.72 7.38 2,800 7.49 7.49
11-11-18 7.58 7.78 7.39 11,500 7.59 7.59
11-11-17 7.90 7.90 7.75 900 7.75 7.75
11-11-16 7.66 8.25 7.60 3,500 7.76 7.76
11-11-15 7.76 8.04 7.65 7,400 7.77 7.77
11-11-14 7.80 7.80 7.55 5,700 7.75 7.75
11-11-11 7.65 7.94 7.65 10,100 7.79 7.79
11-11-10 7.91 8.05 7.51 14,100 7.85 7.85
11-11-09 8.09 8.10 7.61 11,700 7.92 7.92
Date Open High Low Vol Cls adjCls
11-11-08 7.89 8.42 7.63 6,000 8.13 8.13
11-11-07 7.75 8.06 7.68 9,000 7.90 7.90
11-11-04 7.96 8.66 7.72 7,400 8.07 8.07
11-11-03 8.20 8.50 8.05 14,900 8.39 8.39
11-11-02 8.31 8.31 7.69 1,900 8.13 8.13
11-11-01 7.83 8.54 7.80 12,300 8.08 8.08
11-10-31 7.36 8.00 7.36 7,300 7.95 7.95
11-10-28 7.56 7.56 7.46 3,700 7.52 7.52
11-10-27 6.94 7.33 6.94 3,700 7.33 7.33
Date Open High Low Vol Cls adjCls
11-10-26 6.80 6.97 6.75 12,800 6.88 6.88
11-10-25 6.78 6.78 6.72 1,200 6.75 6.75
11-10-24 6.65 6.78 6.65 16,300 6.76 6.76
11-10-21 6.73 6.78 6.73 1,600 6.75 6.75
11-10-20 6.66 6.72 6.66 200 6.72 6.72
11-10-19 6.70 6.78 6.66 600 6.78 6.78
11-10-18 6.60 6.83 6.53 2,800 6.80 6.80
11-10-17 6.53 6.61 6.53 500 6.61 6.61
11-10-14 6.55 6.70 6.50 1,800 6.56 6.56
Date Open High Low Vol Cls adjCls
11-10-13 6.68 6.68 6.68 0 6.68 6.68
11-10-12 6.84 6.88 6.65 2,700 6.68 6.68
11-10-11 6.56 6.79 6.56 2,000 6.78 6.78
11-10-10 6.55 6.69 6.50 2,700 6.69 6.69
11-10-07 6.67 6.68 6.67 400 6.68 6.68
11-10-06 6.51 6.72 6.50 1,600 6.63 6.63
11-10-05 6.52 6.77 6.50 7,200 6.63 6.63
11-10-04 7.10 7.20 6.49 11,600 6.77 6.77
11-10-03 7.30 7.49 7.12 4,600 7.25 7.25
Date Open High Low Vol Cls adjCls
11-09-30 7.24 7.39 7.10 6,900 7.39 7.39
11-09-29 7.48 7.51 7.13 4,400 7.18 7.18
11-09-28 7.43 7.49 7.25 800 7.49 7.49
11-09-27 7.55 7.61 7.15 8,900 7.24 7.24
11-09-26 7.37 7.65 7.37 2,600 7.53 7.53
11-09-23 7.69 7.70 7.55 2,100 7.64 7.64
11-09-22 7.56 7.75 7.55 7,900 7.75 7.75
11-09-21 7.85 7.99 7.57 19,900 7.89 7.89
11-09-20 8.75 9.00 8.15 12,500 8.25 8.25
Date Open High Low Vol Cls adjCls
11-09-19 7.70 8.28 7.70 16,000 8.28 8.28
11-09-16 7.75 7.80 7.22 3,300 7.70 7.70
11-09-15 7.53 7.80 7.45 2,100 7.65 7.65
11-09-14 7.18 7.69 7.13 2,100 7.53 7.53
11-09-13 8.07 8.09 7.51 2,700 7.65 7.65
11-09-12 8.42 8.42 7.15 8,800 7.50 7.50
11-09-09 8.42 8.42 8.42 0 8.42 8.42
11-09-08 8.42 8.42 8.42 0 8.42 8.42
11-09-07 8.42 8.42 8.42 0 8.42 8.42
Date Open High Low Vol Cls adjCls
11-09-06 8.65 9.04 8.35 2,000 8.42 8.42
11-09-02 9.00 9.01 9.00 2,000 9.00 9.00
11-09-01 9.50 9.50 9.00 4,400 9.00 9.00
11-08-31 9.11 9.83 9.10 6,800 9.55 9.55
11-08-30 9.06 9.40 8.84 12,200 9.01 9.01
11-08-29 8.27 9.41 8.27 1,900 9.41 9.41
11-08-26 8.27 8.27 8.07 3,300 8.25 8.25
11-08-25 8.18 8.27 8.05 3,600 8.25 8.25
11-08-24 8.02 8.14 8.01 400 8.14 8.14
Date Open High Low Vol Cls adjCls
11-08-23 8.27 8.27 8.03 3,100 8.11 8.11
11-08-22 8.50 8.50 8.03 2,900 8.46 8.46
11-08-19 8.42 8.42 8.25 3,000 8.30 8.30
11-08-18 8.02 8.46 8.00 1,300 8.46 8.46
11-08-17 8.09 8.30 8.09 4,100 8.28 8.28
11-08-16 8.26 8.26 8.26 100 8.26 8.26
11-08-15 8.07 8.40 7.87 2,300 8.29 8.29
11-08-12 8.25 8.40 7.73 16,900 8.26 8.26
11-08-11 8.20 8.67 7.82 13,600 8.21 8.21
Date Open High Low Vol Cls adjCls
11-08-10 8.62 9.54 8.62 6,700 9.44 9.44
11-08-09 9.00 9.99 8.68 10,900 9.15 9.15
11-08-08 8.90 9.50 8.67 7,400 8.94 8.94
11-08-05 9.93 10.04 9.85 2,100 9.85 9.85
11-08-04 10.00 10.16 9.85 7,300 10.00 10.00
11-08-03 10.02 10.14 10.00 6,000 10.05 10.05
11-08-02 10.18 10.21 10.05 4,200 10.13 10.13
11-08-01 10.36 10.36 10.11 2,500 10.12 10.12
11-07-29 10.21 10.25 10.00 30,700 10.05 10.05
Date Open High Low Vol Cls adjCls
11-07-28 10.28 10.34 10.17 5,400 10.23 10.23
11-07-27 10.21 10.34 10.20 4,300 10.25 10.25
11-07-26 10.12 10.40 10.11 7,300 10.28 10.28
11-07-25 10.33 10.57 10.14 22,100 10.21 10.21
11-07-22 10.34 10.51 10.34 3,600 10.45 10.45
11-07-21 10.45 10.45 10.16 16,700 10.42 10.42
11-07-20 9.95 10.39 9.73 21,500 10.07 10.07
11-07-19 9.84 9.96 9.84 9,400 9.96 9.96
11-07-18 9.71 9.89 9.71 6,600 9.80 9.80
Date Open High Low Vol Cls adjCls
11-07-15 9.95 9.96 9.75 12,500 9.79 9.79
11-07-14 9.86 9.99 9.86 5,200 9.90 9.90
11-07-13 9.59 10.00 9.58 70,800 9.93 9.93
11-07-12 9.30 9.50 9.30 9,500 9.46 9.46
11-07-11 9.45 9.47 9.29 7,100 9.37 9.37
11-07-08 9.40 9.44 9.24 11,300 9.43 9.43
11-07-07 9.50 9.52 9.35 12,100 9.46 9.46
11-07-06 9.30 9.57 9.25 17,300 9.35 9.35
11-07-05 9.45 9.49 9.23 24,100 9.39 9.39
Date Open High Low Vol Cls adjCls
11-07-01 8.88 9.28 8.86 19,300 9.25 9.25
11-06-30 8.88 8.96 8.88 5,400 8.92 8.92
11-06-29 8.90 8.96 8.86 10,100 8.90 8.90
11-06-28 8.98 9.00 8.74 15,800 8.92 8.92
11-06-27 8.75 9.05 8.73 25,400 9.00 9.00
11-06-24 8.45 9.06 8.25 822,200 8.71 8.71
11-06-23 7.87 8.58 7.69 21,500 8.51 8.51
11-06-22 8.17 8.31 7.79 38,400 7.90 7.90
11-06-21 8.20 8.48 8.00 10,600 8.18 8.18
Date Open High Low Vol Cls adjCls
11-06-20 8.03 8.25 8.03 9,900 8.18 8.18
11-06-17 8.15 8.15 7.92 30,800 8.03 8.03
11-06-16 8.27 8.31 8.08 15,900 8.11 8.11
11-06-15 8.12 8.59 8.12 28,200 8.25 8.25
11-06-14 8.00 8.17 7.92 18,400 8.17 8.17
11-06-13 8.22 8.22 7.76 65,000 7.94 7.94
11-06-10 8.38 8.38 8.16 9,700 8.28 8.28
11-06-09 8.42 8.50 8.40 2,200 8.45 8.45
11-06-08 8.45 8.48 8.35 7,300 8.36 8.36
Date Open High Low Vol Cls adjCls
11-06-07 8.35 8.55 8.35 7,400 8.46 8.46
11-06-06 8.36 8.46 8.31 21,000 8.31 8.31
11-06-03 8.64 8.67 8.34 19,000 8.43 8.43
11-06-02 8.92 9.09 8.64 15,400 8.72 8.72
11-06-01 9.44 9.45 8.76 26,000 8.78 8.78
11-05-31 9.60 9.66 9.43 20,900 9.48 9.48
11-05-27 9.77 9.77 9.63 2,900 9.64 9.64
11-05-26 9.64 9.76 9.62 10,500 9.76 9.76
11-05-25 9.25 9.49 9.25 8,200 9.46 9.46
Date Open High Low Vol Cls adjCls
11-05-24 9.70 9.70 9.25 18,100 9.25 9.25
11-05-23 9.54 9.61 9.51 3,300 9.51 9.51
11-05-20 9.60 9.73 9.58 10,800 9.62 9.62
11-05-19 9.70 9.84 9.60 14,200 9.74 9.74
11-05-18 9.91 9.91 9.29 34,000 9.59 9.59
11-05-17 9.57 9.99 9.53 11,700 9.93 9.93
11-05-16 9.91 10.00 9.53 8,900 9.54 9.54
11-05-13 9.90 10.19 9.88 19,000 9.91 9.91
11-05-12 9.89 9.89 9.89 24,900 9.89 9.89
Date Open High Low Vol Cls adjCls
11-05-11 8.98 9.85 8.95 57,100 9.69 9.69
11-05-10 8.60 8.65 8.57 5,000 8.65 8.65
11-05-09 8.46 8.53 8.46 4,600 8.53 8.53
11-05-06 8.50 8.55 8.44 3,700 8.44 8.44
11-05-05 8.37 8.43 8.37 4,300 8.40 8.40
11-05-04 8.41 8.42 8.32 6,500 8.40 8.40
11-05-03 8.40 8.45 8.40 4,600 8.43 8.43
11-05-02 8.42 8.43 8.40 5,600 8.40 8.40
11-04-29 8.41 8.51 8.38 6,700 8.43 8.43
Date Open High Low Vol Cls adjCls
11-04-28 8.41 8.47 8.41 2,500 8.46 8.46
11-04-27 8.42 8.48 8.40 3,600 8.48 8.48
11-04-26 8.29 8.46 8.29 13,500 8.45 8.45
11-04-25 8.40 8.40 8.19 12,900 8.31 8.31
11-04-21 8.47 8.47 8.42 7,100 8.43 8.43
11-04-20 8.41 8.49 8.28 8,100 8.47 8.47
11-04-19 8.35 8.41 8.26 5,700 8.29 8.29
11-04-18 8.25 8.39 8.25 8,300 8.30 8.30
11-04-15 8.22 8.30 8.22 9,900 8.30 8.30
Date Open High Low Vol Cls adjCls
11-04-14 8.18 8.24 8.12 3,300 8.23 8.23
11-04-13 8.49 8.49 8.20 14,700 8.26 8.26
11-04-12 8.49 8.61 8.41 4,900 8.41 8.41
11-04-11 8.63 8.63 8.54 3,500 8.54 8.54
11-04-08 8.69 8.73 8.64 4,000 8.64 8.64
11-04-07 8.74 8.74 8.63 18,600 8.70 8.70
11-04-06 8.70 8.84 8.70 4,000 8.84 8.84
11-04-05 8.70 8.76 8.65 5,000 8.70 8.70
11-04-04 8.87 8.87 8.75 3,100 8.76 8.76
Date Open High Low Vol Cls adjCls
11-04-01 8.80 8.93 8.80 6,700 8.89 8.89
11-03-31 8.82 8.88 8.77 7,400 8.79 8.79
11-03-30 8.95 8.95 8.76 7,300 8.89 8.89
11-03-29 8.89 8.97 8.77 4,100 8.96 8.96
11-03-28 8.98 8.98 8.89 4,300 8.94 8.94
11-03-25 8.88 9.00 8.85 5,900 8.99 8.99
11-03-24 8.71 8.87 8.71 5,600 8.87 8.87
11-03-23 8.56 8.69 8.56 3,000 8.69 8.69
11-03-22 8.61 8.65 8.50 5,200 8.62 8.62
Date Open High Low Vol Cls adjCls
11-03-21 8.67 8.69 8.54 4,100 8.69 8.69
11-03-18 8.56 8.58 8.51 16,000 8.55 8.55
11-03-17 8.69 8.69 8.45 5,100 8.50 8.50
11-03-16 8.62 8.62 8.53 8,700 8.55 8.55
11-03-15 8.53 8.79 8.53 4,600 8.65 8.65
11-03-14 8.71 8.82 8.71 6,400 8.72 8.72
11-03-11 8.73 8.86 8.73 6,300 8.83 8.83
11-03-10 8.95 9.00 8.73 9,500 8.73 8.73
11-03-09 9.06 9.10 8.96 1,800 9.06 9.06
Date Open High Low Vol Cls adjCls
11-03-08 8.91 9.11 8.91 4,900 9.11 9.11
11-03-07 9.06 9.15 8.80 6,000 8.86 8.86
11-03-04 9.14 9.14 9.04 2,400 9.04 9.04
11-03-03 9.19 9.20 9.07 11,100 9.12 9.12
11-03-02 9.13 9.15 8.96 10,200 9.09 9.09
11-03-01 9.31 9.31 9.12 6,000 9.13 9.13
11-02-28 9.24 9.32 9.11 6,600 9.31 9.31
11-02-25 9.09 9.23 9.00 3,800 9.20 9.20
11-02-24 8.89 9.10 8.81 9,000 9.10 9.10
Date Open High Low Vol Cls adjCls
11-02-23 8.90 8.97 8.82 6,100 8.82 8.82
11-02-22 9.12 9.21 8.90 10,100 8.90 8.90
11-02-18 9.50 9.50 9.19 13,900 9.24 9.24
11-02-17 9.34 9.49 9.33 4,800 9.46 9.46
11-02-16 9.26 9.41 9.26 4,800 9.39 9.39
11-02-15 9.21 9.46 9.17 11,800 9.25 9.25
11-02-14 9.32 9.32 9.10 4,100 9.22 9.22
11-02-11 9.28 9.38 9.15 4,300 9.38 9.38
11-02-10 9.18 9.40 9.10 3,100 9.38 9.38
Date Open High Low Vol Cls adjCls
11-02-09 9.14 9.73 9.14 9,300 9.30 9.30
11-02-08 9.08 9.64 9.08 12,200 9.63 9.63
11-02-07 8.85 9.13 8.85 5,400 9.09 9.09
11-02-04 8.93 9.10 8.76 12,300 8.87 8.87
11-02-03 8.83 8.92 8.76 4,700 8.83 8.83
11-02-02 8.89 9.00 8.81 6,200 8.81 8.81
11-02-01 8.69 9.02 8.68 9,200 8.94 8.94
11-01-31 8.40 8.69 8.14 11,900 8.68 8.68
11-01-28 8.76 8.76 8.34 18,000 8.34 8.34
Date Open High Low Vol Cls adjCls
11-01-27 8.99 9.01 8.79 8,800 8.79 8.79
11-01-26 8.97 9.13 8.97 7,500 9.10 9.10
11-01-25 8.87 8.95 8.82 6,500 8.92 8.92
11-01-24 9.07 9.11 8.84 17,000 8.93 8.93
11-01-21 9.25 9.25 9.08 9,700 9.08 9.08
11-01-20 9.25 9.36 9.17 8,900 9.18 9.18
11-01-19 9.41 9.41 9.26 21,300 9.26 9.26
11-01-18 9.71 9.71 9.40 11,200 9.41 9.41
11-01-14 9.80 9.83 9.72 12,400 9.76 9.76
Date Open High Low Vol Cls adjCls
11-01-13 9.74 10.00 9.70 5,300 9.77 9.77
11-01-12 9.81 9.90 9.60 13,600 9.72 9.72
11-01-11 9.74 9.94 9.70 16,900 9.70 9.70
11-01-10 9.87 9.88 9.62 12,900 9.67 9.67
11-01-07 9.96 9.96 9.82 11,200 9.89 9.89
11-01-06 10.00 10.00 9.95 5,200 9.98 9.98
11-01-05 9.70 9.98 9.70 8,300 9.98 9.98
11-01-04 9.75 9.88 9.72 76,600 9.72 9.72
11-01-03 9.65 10.07 9.56 75,300 9.69 9.69
Date Open High Low Vol Cls adjCls
10-12-31 9.56 9.61 9.49 35,800 9.56 9.56
10-12-30 9.70 9.70 9.50 14,700 9.55 9.55
10-12-29 9.96 9.96 9.67 31,300 9.69 9.69
10-12-28 10.00 10.03 9.87 20,500 9.96 9.96
10-12-27 10.34 10.35 9.85 13,900 10.08 10.08
10-12-23 10.61 10.63 10.10 87,700 10.21 10.21
10-12-22 10.32 10.38 10.12 5,000 10.38 10.38
10-12-21 10.36 10.36 10.25 6,000 10.33 10.33
10-12-20 10.23 10.38 10.23 5,800 10.30 10.30
Date Open High Low Vol Cls adjCls
10-12-17 10.19 10.28 10.07 21,300 10.25 10.25
10-12-16 10.07 10.22 10.03 12,800 10.22 10.22
10-12-15 10.34 10.36 9.93 17,000 10.01 10.01
10-12-14 10.33 10.37 10.25 3,200 10.37 10.37
10-12-13 10.29 10.43 9.94 8,100 10.28 10.28
10-12-10 10.35 10.36 9.54 31,400 10.24 10.24
10-12-09 10.89 10.95 10.31 39,600 10.34 10.34
10-12-08 10.90 10.90 10.52 23,400 10.80 10.80
10-12-07 10.76 10.93 10.74 18,600 10.85 10.85
Date Open High Low Vol Cls adjCls
10-12-06 10.41 10.80 10.21 8,600 10.74 10.74
10-12-03 10.27 10.47 9.99 12,700 10.47 10.47
10-12-02 10.19 10.29 10.07 7,900 10.29 10.29
10-12-01 10.03 10.19 9.95 11,600 10.17 10.17
10-11-30 10.01 10.10 9.64 14,000 9.92 9.92
10-11-29 10.18 10.23 9.90 14,500 10.13 10.13
10-11-26 10.27 10.31 10.17 3,200 10.26 10.26
10-11-24 10.08 10.41 10.08 6,700 10.41 10.41
10-11-23 10.17 10.17 9.96 5,100 10.05 10.05
Date Open High Low Vol Cls adjCls
10-11-22 10.52 10.90 10.08 11,500 10.30 10.30
10-11-19 10.75 10.75 10.40 10,900 10.61 10.61
10-11-18 10.55 11.05 10.51 12,700 10.80 10.80
10-11-17 10.23 10.62 9.83 9,900 10.49 10.49
10-11-16 10.72 10.72 10.37 14,800 10.48 10.48
10-11-15 11.12 11.20 10.80 11,100 10.87 10.87
10-11-12 10.94 11.20 10.94 9,600 11.10 11.10
10-11-11 10.70 11.16 10.70 11,100 11.04 11.04
10-11-10 10.95 10.98 10.38 14,100 10.83 10.83
Date Open High Low Vol Cls adjCls
10-11-09 10.83 11.00 10.83 10,700 10.89 10.89
10-11-08 10.64 10.94 10.48 6,300 10.91 10.91
10-11-05 10.44 10.79 10.31 15,900 10.70 10.70
10-11-04 9.96 10.46 9.86 15,800 10.46 10.46
10-11-03 9.80 9.96 9.80 6,500 9.96 9.96
10-11-02 9.76 9.94 9.65 10,500 9.94 9.94
10-11-01 9.74 9.75 9.62 4,600 9.64 9.64
10-10-29 9.79 9.79 9.59 9,500 9.70 9.70
10-10-28 9.86 9.95 9.75 3,800 9.80 9.80
Date Open High Low Vol Cls adjCls
10-10-27 9.86 9.93 9.69 10,800 9.86 9.86
10-10-26 9.45 9.95 9.39 10,300 9.86 9.86
10-10-25 9.70 9.77 9.57 13,300 9.70 9.70
10-10-22 9.63 9.77 9.63 5,500 9.67 9.67
10-10-21 9.99 9.99 9.53 6,500 9.62 9.62
10-10-20 9.94 9.98 9.86 5,300 9.92 9.92
10-10-19 9.88 10.01 9.78 8,600 9.87 9.87
10-10-18 9.45 9.98 9.45 10,900 9.98 9.98
10-10-15 9.65 9.65 9.38 31,000 9.53 9.53
Date Open High Low Vol Cls adjCls
10-10-14 9.90 9.91 9.44 20,500 9.49 9.49
10-10-13 9.84 9.95 9.63 9,600 9.93 9.93
10-10-12 9.86 9.89 9.73 2,900 9.82 9.82
10-10-11 9.97 9.97 9.71 2,200 9.92 9.92
10-10-08 9.64 10.04 9.64 11,600 9.99 9.99
10-10-07 10.08 10.08 9.67 7,900 9.73 9.73
10-10-06 9.99 10.02 9.53 10,600 9.99 9.99
10-10-05 9.85 10.00 9.79 13,900 10.00 10.00
10-10-04 10.10 10.10 9.75 8,100 9.79 9.79
Date Open High Low Vol Cls adjCls
10-10-01 10.22 10.22 10.00 12,200 10.14 10.14
10-09-30 10.11 10.19 9.68 25,800 10.12 10.12
10-09-29 9.98 10.03 9.85 9,900 10.01 10.01
10-09-28 9.95 9.99 9.39 16,700 9.98 9.98
10-09-27 10.42 10.42 9.94 3,300 9.94 9.94
10-09-24 10.17 10.39 10.17 16,800 10.39 10.39
10-09-23 9.84 10.29 9.84 10,900 10.05 10.05
10-09-22 10.25 10.26 9.97 8,600 10.00 10.00
10-09-21 10.37 10.42 10.14 21,100 10.17 10.17
Date Open High Low Vol Cls adjCls
10-09-20 9.98 10.50 9.97 31,700 10.42 10.42
10-09-17 9.78 9.94 9.65 40,000 9.93 9.93
10-09-16 9.90 9.90 9.67 20,700 9.67 9.67
10-09-15 9.60 9.90 9.51 8,800 9.86 9.86
10-09-14 9.61 9.80 9.25 18,500 9.66 9.66
10-09-13 9.43 9.70 9.43 23,700 9.66 9.66
10-09-10 9.29 9.42 8.95 27,400 9.42 9.42
10-09-09 9.38 9.43 9.06 20,400 9.23 9.23
10-09-08 8.70 9.30 8.68 13,000 9.30 9.30
Date Open High Low Vol Cls adjCls
10-09-07 9.44 9.44 9.24 31,800 9.28 9.28
10-09-03 9.22 9.46 8.50 17,100 9.46 9.46
10-09-02 9.12 9.21 9.03 19,900 9.15 9.15
10-09-01 8.97 9.18 8.90 22,700 9.16 9.16
10-08-31 8.87 9.02 8.65 26,100 8.84 8.84
10-08-30 9.15 9.19 8.89 16,600 8.90 8.90
10-08-27 9.05 9.17 8.79 24,700 9.15 9.15
10-08-26 8.78 9.08 8.78 36,700 8.94 8.94
10-08-25 8.35 8.74 8.14 54,600 8.66 8.66
Date Open High Low Vol Cls adjCls
10-08-24 8.42 8.62 8.00 80,200 8.41 8.41
10-08-23 9.35 9.35 8.46 111,900 8.57 8.57
10-08-20 9.45 9.51 9.21 41,900 9.27 9.27
10-08-19 9.70 9.70 9.18 60,200 9.53 9.53
10-08-18 9.91 10.40 9.50 93,300 9.69 9.69
10-08-17 12.20 12.20 11.87 208,300 12.00 9.80
10-08-16 11.72 12.29 11.71 78,700 12.00 9.80
10-08-13 12.07 12.24 11.53 90,100 11.69 9.55
10-08-12 12.63 12.75 12.00 108,300 12.05 9.84
Date Open High Low Vol Cls adjCls
10-08-11 12.56 13.40 11.75 175,500 12.63 10.31
10-08-10 10.85 10.85 10.65 15,200 10.75 8.78
10-08-09 10.91 10.91 10.74 10,100 10.87 8.88
10-08-06 10.85 11.16 10.50 75,500 10.82 8.84
10-08-05 11.54 11.71 10.95 81,100 10.95 8.94
10-08-04 11.56 12.04 11.50 20,100 11.65 9.51
10-08-03 11.95 12.18 11.47 31,500 11.47 9.37
10-08-02 11.76 12.15 11.51 52,800 12.12 9.90
10-07-30 11.47 11.80 11.35 26,600 11.60 9.47
Date Open High Low Vol Cls adjCls
10-07-29 12.21 12.21 11.55 25,800 11.66 9.52
10-07-28 12.29 12.33 11.93 16,500 11.95 9.76
10-07-27 12.38 12.40 12.17 22,000 12.18 9.95
10-07-26 12.17 12.39 11.97 18,000 12.38 10.11
10-07-23 11.66 12.11 11.54 22,600 12.05 9.84
10-07-22 11.34 11.76 11.33 35,300 11.74 9.59
10-07-21 11.97 12.04 11.16 37,900 11.17 9.12
10-07-20 11.43 11.99 11.18 30,900 11.94 9.75
10-07-19 11.44 11.82 11.30 43,600 11.58 9.46
Date Open High Low Vol Cls adjCls
10-07-16 11.22 11.61 11.04 52,700 11.40 9.31
10-07-15 11.76 11.76 11.27 6,600 11.31 9.24
10-07-14 11.37 11.85 11.37 18,400 11.77 9.61
10-07-13 11.09 11.59 10.15 28,200 11.37 9.29
10-07-12 11.24 11.47 10.93 27,600 10.94 8.93
10-07-09 10.71 11.26 10.71 11,500 11.24 9.18
10-07-08 10.95 10.95 10.54 11,500 10.69 8.73
10-07-07 10.36 10.92 10.26 24,200 10.89 8.89
10-07-06 10.63 10.63 10.24 13,800 10.30 8.41
Date Open High Low Vol Cls adjCls
10-07-02 10.74 10.74 10.32 44,400 10.47 8.55
10-07-01 10.81 10.86 10.51 14,400 10.64 8.69
10-06-30 10.71 10.93 10.70 33,000 10.85 8.86
10-06-29 10.87 10.87 10.50 41,100 10.68 8.72
10-06-28 11.22 11.36 10.99 31,600 10.99 8.98
10-06-25 11.04 11.41 11.04 222,300 11.10 9.07
10-06-24 11.30 11.39 11.00 17,500 11.04 9.02
10-06-23 11.10 11.46 11.01 37,700 11.34 9.26
10-06-22 11.31 11.49 11.03 100,400 11.10 9.07
Date Open High Low Vol Cls adjCls
10-06-21 11.68 11.73 11.14 18,700 11.24 9.18
10-06-18 12.00 12.10 11.49 44,100 11.50 9.39
10-06-17 12.06 12.16 11.62 7,200 12.12 9.90
10-06-16 11.80 11.97 11.75 11,600 11.75 9.60
10-06-15 11.53 11.88 11.28 21,100 11.87 9.69
10-06-14 11.99 12.01 11.41 18,700 11.51 9.40
10-06-11 11.52 11.92 11.21 14,100 11.92 9.73
10-06-10 11.70 11.70 11.45 18,800 11.61 9.48
10-06-09 11.73 11.80 11.41 17,100 11.56 9.44
Date Open High Low Vol Cls adjCls
10-06-08 11.30 11.69 11.10 17,500 11.60 9.47
10-06-07 11.35 11.50 11.14 23,400 11.20 9.15
10-06-04 11.93 11.93 11.25 27,300 11.28 9.21
10-06-03 12.15 12.35 11.98 12,800 12.15 9.92
10-06-02 11.90 12.21 11.75 15,700 12.21 9.97
10-06-01 11.78 11.90 11.69 26,700 11.69 9.55
10-05-28 12.39 12.39 11.81 12,000 11.84 9.67
10-05-27 12.40 12.40 11.97 23,900 12.35 10.09
10-05-26 12.15 12.43 12.02 19,400 12.15 9.92
Date Open High Low Vol Cls adjCls
10-05-25 12.14 12.28 11.91 12,700 12.06 9.85
10-05-24 12.72 12.82 12.19 19,800 12.31 10.05
10-05-21 12.41 13.02 12.09 88,500 12.77 10.43
10-05-20 13.18 13.64 12.52 31,000 12.57 10.27
10-05-19 13.81 13.81 13.25 15,600 13.49 11.02
10-05-18 14.65 14.65 13.90 18,100 13.92 11.37
10-05-17 13.83 14.61 13.68 60,200 14.50 11.84
10-05-14 14.60 14.72 13.60 45,700 13.69 11.18
10-05-13 14.74 14.83 14.10 46,200 14.73 12.03
Date Open High Low Vol Cls adjCls
10-05-12 13.78 15.09 13.61 35,100 14.83 12.11
10-05-11 14.84 15.61 14.00 47,900 14.35 11.72
10-05-10 15.25 15.25 14.15 41,900 14.98 12.23
10-05-07 15.32 15.38 14.60 32,800 14.81 12.09
10-05-06 15.08 15.64 14.42 31,500 15.42 12.59
10-05-05 15.00 15.56 14.90 34,600 15.31 12.50
10-05-04 15.30 15.30 14.63 24,900 15.00 12.25
10-05-03 15.86 16.00 15.50 31,200 15.57 12.72
10-04-30 15.24 16.08 15.24 41,400 15.81 12.91
Date Open High Low Vol Cls adjCls
10-04-29 15.41 15.56 15.15 21,000 15.48 12.64
10-04-28 15.78 16.12 15.35 17,000 15.55 12.70
10-04-27 16.20 16.26 15.72 12,900 15.72 12.84
10-04-26 16.19 16.50 16.14 10,000 16.32 13.33
10-04-23 16.31 16.32 15.89 17,600 16.26 13.28
10-04-22 16.19 16.35 16.01 5,800 16.35 13.35
10-04-21 15.91 16.46 15.89 9,200 16.44 13.43
10-04-20 15.83 16.21 15.71 16,800 16.21 13.24
10-04-19 14.99 15.99 14.80 49,900 15.77 12.88
Date Open High Low Vol Cls adjCls
10-04-16 15.47 15.65 14.66 58,500 15.10 12.33
10-04-15 14.57 15.67 14.37 30,600 15.59 12.73
10-04-14 14.96 15.03 14.32 25,900 14.63 11.95
10-04-13 14.35 15.03 14.35 10,000 14.92 12.18
10-04-12 14.37 14.95 14.37 18,000 14.38 11.74
10-04-09 14.93 14.93 14.32 17,000 14.37 11.74
10-04-08 14.04 15.23 13.74 35,900 15.14 12.36
10-04-07 14.44 14.44 13.97 20,200 14.05 11.47
10-04-06 14.04 14.65 14.04 8,300 14.50 11.84
Date Open High Low Vol Cls adjCls
10-04-05 14.25 14.27 14.05 6,600 14.17 11.57
10-04-01 14.14 14.43 13.65 6,400 13.76 11.24
10-03-31 14.19 14.50 14.01 9,400 14.07 11.49
10-03-30 14.37 14.46 14.10 4,300 14.26 11.65
10-03-29 14.30 14.30 14.01 5,100 14.12 11.53
10-03-26 13.84 14.40 13.80 8,400 13.86 11.32
10-03-25 14.63 14.63 13.81 7,700 13.82 11.29
10-03-24 14.67 14.80 14.10 9,000 14.20 11.60
10-03-23 14.84 15.31 14.51 20,800 14.63 11.95
Date Open High Low Vol Cls adjCls
10-03-22 13.02 14.85 13.01 15,100 14.85 12.13
10-03-19 13.60 13.63 13.28 18,000 13.34 10.89
10-03-18 13.38 13.70 13.32 8,000 13.50 11.03
10-03-17 13.33 13.41 13.20 6,800 13.34 10.89
10-03-16 13.46 13.46 12.99 18,800 13.09 10.69
10-03-15 13.05 13.24 12.99 6,200 13.15 10.74
10-03-12 13.38 13.47 12.98 8,400 13.03 10.64
10-03-11 13.00 13.33 12.79 6,900 13.16 10.75
10-03-10 12.90 13.14 12.79 9,700 13.11 10.71
Date Open High Low Vol Cls adjCls
10-03-09 13.04 13.29 12.81 6,400 12.94 10.57
10-03-08 13.29 13.29 12.78 12,000 12.97 10.59
10-03-05 12.94 13.33 12.90 10,700 13.20 10.78
10-03-04 12.94 13.16 12.70 6,700 12.91 10.54
10-03-03 12.92 12.99 12.81 10,300 12.97 10.59
10-03-02 12.74 12.95 12.41 19,500 12.89 10.53
10-03-01 12.70 12.78 12.45 16,900 12.64 10.32
10-02-26 12.70 12.89 12.57 10,500 12.60 10.29
10-02-25 12.64 12.89 12.41 14,900 12.88 10.52
Date Open High Low Vol Cls adjCls
10-02-24 12.72 12.86 12.45 9,000 12.86 10.50
10-02-23 12.15 12.97 12.15 27,500 12.69 10.36
10-02-22 12.36 12.51 12.24 10,200 12.41 10.13
10-02-19 12.13 12.37 11.98 20,400 12.29 10.04
10-02-18 12.48 12.49 11.84 13,500 12.12 9.90
10-02-17 12.38 12.55 12.09 11,500 12.15 9.92
10-02-16 11.83 12.31 11.32 14,300 12.31 10.05
10-02-12 11.91 12.23 11.42 25,300 11.70 9.56
10-02-11 11.19 12.04 11.11 45,000 12.04 9.83
Date Open High Low Vol Cls adjCls
10-02-10 11.40 11.51 10.97 10,300 11.25 9.19
10-02-09 11.41 11.46 11.10 13,100 11.42 9.33
10-02-08 11.25 11.57 11.25 12,600 11.25 9.19
10-02-05 10.99 11.36 10.97 40,400 11.26 9.20
10-02-04 11.14 11.22 10.82 31,400 11.00 8.98
10-02-03 11.60 11.60 11.16 21,500 11.19 9.14
10-02-02 11.02 12.04 11.02 83,200 11.67 9.53
10-02-01 10.98 11.31 10.97 13,400 11.05 9.02
10-01-29 11.04 11.19 10.98 12,000 11.02 9.00
Date Open High Low Vol Cls adjCls
10-01-28 11.55 11.73 10.96 23,300 10.97 8.96
10-01-27 11.37 11.60 11.16 19,100 11.50 9.39
10-01-26 11.89 12.06 11.45 28,700 11.45 9.35
10-01-25 11.83 12.19 11.83 10,700 11.96 9.77
10-01-22 11.86 12.03 11.61 19,000 11.99 9.79
10-01-21 12.48 12.48 11.60 29,000 11.88 9.70
10-01-20 12.15 12.30 12.00 7,000 12.05 9.84
10-01-19 12.07 12.46 12.05 8,700 12.28 10.03
10-01-15 12.40 12.66 12.00 22,100 12.08 9.87
Date Open High Low Vol Cls adjCls
10-01-14 12.78 12.78 12.25 6,500 12.35 10.09
10-01-13 12.64 12.70 12.20 15,900 12.44 10.16
10-01-12 12.11 12.76 12.11 15,800 12.14 9.91
10-01-11 12.12 12.36 11.86 15,600 12.23 9.99
10-01-08 12.02 12.11 11.96 6,700 12.06 9.85
10-01-07 11.98 12.17 11.68 17,000 12.09 9.87
10-01-06 12.22 12.41 11.91 179,100 12.04 9.83
10-01-05 12.51 12.51 11.74 12,300 12.27 10.02
10-01-04 12.11 13.03 12.07 12,400 13.03 10.64
Date Open High Low Vol Cls adjCls
09-12-31 11.86 12.15 11.56 10,400 11.94 9.75
09-12-30 11.75 11.93 11.13 36,300 11.86 9.69
09-12-29 11.89 11.90 11.67 13,800 11.75 9.60
09-12-28 12.00 12.11 11.82 19,400 11.88 9.70
09-12-24 11.98 12.07 11.87 15,400 11.90 9.72
09-12-23 12.00 12.06 11.90 11,900 11.97 9.78
09-12-22 12.00 12.04 12.00 11,400 12.00 9.80
09-12-21 12.09 12.60 11.95 10,800 12.00 9.80
09-12-18 11.99 12.32 11.80 43,300 12.06 9.85
Date Open High Low Vol Cls adjCls
09-12-17 11.85 12.00 11.59 13,000 11.81 9.64
09-12-16 11.99 12.24 11.84 9,500 12.01 9.81
09-12-15 11.97 12.27 11.81 13,100 11.86 9.69
09-12-14 11.76 12.11 11.62 30,600 11.99 9.79
09-12-11 11.00 12.24 11.00 51,900 11.89 9.71
09-12-10 12.55 12.69 12.25 18,500 12.45 10.17
09-12-09 12.17 12.52 12.17 4,500 12.52 10.22
09-12-08 12.19 12.43 12.03 10,900 12.40 10.13
09-12-07 12.05 12.35 11.99 10,900 12.24 10.00
Date Open High Low Vol Cls adjCls
09-12-04 11.94 12.24 11.73 12,300 12.24 10.00
09-12-03 11.91 12.40 11.30 16,700 11.66 9.52
09-12-02 11.34 12.00 11.00 25,700 11.89 9.71
09-12-01 11.14 11.40 11.01 9,900 11.30 9.23
09-11-30 10.96 11.03 10.75 21,100 11.01 8.99
09-11-27 10.80 11.09 10.80 12,800 11.00 8.98
09-11-25 11.10 11.44 11.01 6,300 11.05 9.02
09-11-24 11.08 11.36 10.86 7,200 11.08 9.05
09-11-23 11.18 11.22 10.93 8,300 11.10 9.07
Date Open High Low Vol Cls adjCls
09-11-20 10.92 11.15 10.92 20,600 11.00 8.98
09-11-19 11.01 11.09 10.96 28,600 10.97 8.96
09-11-18 11.34 11.34 10.94 10,400 11.08 9.05
09-11-17 11.73 11.84 11.06 8,400 11.31 9.24
09-11-16 10.97 11.94 10.97 17,400 11.75 9.60
09-11-13 10.92 11.27 10.84 7,600 10.85 8.86
09-11-12 11.46 11.46 10.88 8,900 10.90 8.90
09-11-11 11.13 11.57 11.13 10,000 11.52 9.41
09-11-10 11.33 11.34 10.88 6,400 10.99 8.98
Date Open High Low Vol Cls adjCls
09-11-09 11.49 11.49 11.09 14,100 11.43 9.33
09-11-06 11.15 11.49 10.99 8,300 11.49 9.38
09-11-05 11.02 11.42 10.86 13,000 11.33 9.25
09-11-04 10.92 11.46 10.25 63,200 10.88 8.89
09-11-03 10.50 11.50 10.20 44,800 10.89 8.89
09-11-02 11.04 11.46 10.25 23,800 10.52 8.59
09-10-30 11.06 11.11 10.87 124,100 10.88 8.89
09-10-29 11.33 11.64 11.06 25,700 11.16 9.11
09-10-28 11.55 11.80 11.07 10,600 11.25 9.19
Date Open High Low Vol Cls adjCls
09-10-27 12.13 12.13 11.65 6,600 11.65 9.51
09-10-26 11.98 12.04 11.16 5,700 11.65 9.51
09-10-23 11.82 12.10 11.03 25,500 12.00 9.80
09-10-22 11.70 12.10 11.59 11,100 11.93 9.74
09-10-21 11.80 12.52 11.62 33,800 11.70 9.56
09-10-20 11.51 12.10 11.26 30,800 11.80 9.64
09-10-19 11.60 12.26 11.60 4,600 12.06 9.85
09-10-16 11.42 11.72 11.13 9,200 11.52 9.41
09-10-15 11.91 12.00 11.17 9,600 11.46 9.36
Date Open High Low Vol Cls adjCls
09-10-14 11.65 12.17 11.00 13,700 12.00 9.80
09-10-13 11.52 11.53 11.33 9,100 11.53 9.42
09-10-12 11.62 11.66 11.01 19,200 11.52 9.41
09-10-09 12.18 12.25 11.26 21,800 11.72 9.57
09-10-08 12.09 12.34 11.92 7,400 12.18 9.95
09-10-07 11.94 12.03 11.84 3,300 12.03 9.82
09-10-06 11.70 11.94 11.44 5,700 11.94 9.75
09-10-05 11.39 11.70 11.36 9,700 11.59 9.47
09-10-02 11.15 11.47 10.95 22,500 11.37 9.29
Date Open High Low Vol Cls adjCls
09-10-01 11.82 11.82 11.00 13,100 11.23 9.17
09-09-30 11.48 11.48 10.98 10,400 11.39 9.30
09-09-29 11.21 11.70 11.21 13,800 11.56 9.44
09-09-28 11.17 11.20 10.96 21,600 11.20 9.15
09-09-25 11.05 11.43 10.99 23,300 11.11 9.07
09-09-24 11.20 11.42 10.68 39,600 10.98 8.97
09-09-23 11.24 11.79 10.80 15,200 11.12 9.08
09-09-22 11.70 11.73 11.18 14,200 11.25 9.19
09-09-21 10.64 11.85 10.63 11,900 11.58 9.46
Date Open High Low Vol Cls adjCls
09-09-18 11.20 11.56 11.16 42,000 11.27 9.20
09-09-17 11.04 11.28 10.95 9,300 11.12 9.08
09-09-16 11.08 11.14 11.00 55,000 11.03 9.01
09-09-15 10.98 11.26 10.95 71,400 11.02 9.00
09-09-14 10.98 11.08 10.97 19,600 11.04 9.02
09-09-11 11.08 11.10 10.93 26,300 10.99 8.98
09-09-10 11.06 11.23 10.89 16,400 11.10 9.07
09-09-09 10.88 11.12 10.81 5,500 11.10 9.07
09-09-08 10.90 11.16 10.62 12,000 10.89 8.89
Date Open High Low Vol Cls adjCls
09-09-04 10.99 11.04 10.93 6,700 10.98 8.97
09-09-03 10.84 11.06 10.53 17,500 11.00 8.98
09-09-02 10.80 11.05 10.64 28,100 10.79 8.81
09-09-01 10.83 11.29 10.63 25,000 10.79 8.81
09-08-31 10.66 10.96 10.57 86,100 10.96 8.95
09-08-28 11.12 11.12 10.59 39,600 10.84 8.85
09-08-27 11.14 11.14 11.06 27,800 11.07 9.04
09-08-26 10.96 11.06 10.93 90,100 11.06 9.03
09-08-25 11.18 11.27 10.96 95,500 11.01 8.99
Date Open High Low Vol Cls adjCls
09-08-24 10.92 11.06 10.92 22,300 10.99 8.98
09-08-21 11.29 11.29 10.92 38,700 11.04 9.02
09-08-20 11.17 11.25 10.96 22,700 11.08 9.05
09-08-19 11.15 11.26 11.13 20,900 11.17 9.12
09-08-18 11.03 11.23 10.72 18,200 11.21 9.15
09-08-17 10.43 11.19 10.43 20,100 11.00 8.98
09-08-14 11.08 11.08 10.07 16,100 11.02 9.00
09-08-13 11.06 11.17 10.93 20,300 11.06 9.03
09-08-12 11.60 11.65 10.54 31,300 11.13 9.09
Date Open High Low Vol Cls adjCls
09-08-11 10.95 11.34 10.75 34,800 10.90 8.90
09-08-10 10.99 11.10 10.98 18,500 11.00 8.98
09-08-07 11.07 11.28 11.07 19,800 11.10 9.07
09-08-06 10.56 11.05 10.56 10,400 10.86 8.87
09-08-05 10.80 11.05 10.80 9,300 10.93 8.93
09-08-04 10.75 11.03 10.75 37,700 10.94 8.93
09-08-03 10.97 10.98 10.75 26,800 10.87 8.88
09-07-31 10.56 10.97 10.56 21,400 10.73 8.76
09-07-30 10.61 10.78 10.31 22,800 10.64 8.69
Date Open High Low Vol Cls adjCls
09-07-29 10.40 10.68 10.29 13,400 10.43 8.52
09-07-28 10.40 10.56 10.13 13,400 10.32 8.43
09-07-27 10.60 10.77 10.49 16,800 10.58 8.64
09-07-24 10.50 10.53 10.42 32,300 10.53 8.60
09-07-23 10.33 10.67 10.23 33,900 10.56 8.62
09-07-22 10.32 10.51 10.28 35,500 10.39 8.49
09-07-21 10.16 10.40 10.01 20,700 10.39 8.49
09-07-20 10.51 10.51 9.69 42,300 10.07 8.22
09-07-17 10.65 10.65 10.32 11,500 10.49 8.57
Date Open High Low Vol Cls adjCls
09-07-16 10.50 10.65 10.39 16,200 10.62 8.67
09-07-15 10.58 10.67 10.39 48,300 10.59 8.65
09-07-14 10.06 10.48 10.06 10,800 10.41 8.50
09-07-13 9.65 9.93 9.53 11,400 9.88 8.07
09-07-10 9.62 9.69 9.52 5,400 9.63 7.86
09-07-09 9.77 10.10 9.67 26,100 9.75 7.96
09-07-08 9.80 9.86 9.47 31,000 9.75 7.96
09-07-07 10.04 10.10 9.72 18,900 9.72 7.94
09-07-06 10.14 10.14 9.62 31,800 9.72 7.94
Date Open High Low Vol Cls adjCls
09-07-02 10.33 10.43 9.71 23,700 10.22 8.35
09-07-01 10.42 10.67 10.23 30,600 10.55 8.62
09-06-30 10.31 10.80 10.20 41,000 10.30 8.41
09-06-29 10.40 10.53 9.80 23,800 10.32 8.43
09-06-26 10.33 10.67 10.24 164,800 10.37 8.47
09-06-25 10.12 10.36 9.85 9,800 10.36 8.46
09-06-24 10.12 10.42 10.06 15,100 10.22 8.35
09-06-23 10.03 10.13 9.80 10,400 9.98 8.15
09-06-22 10.73 10.95 9.96 41,800 9.98 8.15
Date Open High Low Vol Cls adjCls
09-06-19 10.78 10.99 10.40 70,000 10.78 8.80
09-06-18 10.42 10.74 10.32 32,000 10.60 8.66
09-06-17 10.79 10.89 10.33 26,200 10.47 8.55
09-06-16 10.39 10.92 10.39 37,800 10.77 8.80
09-06-15 10.77 10.77 9.92 35,400 10.15 8.29
09-06-12 10.74 10.96 10.08 17,000 10.91 8.91
09-06-11 10.85 11.10 10.51 43,800 10.81 8.83
09-06-10 10.88 11.00 10.22 30,600 10.79 8.81
09-06-09 10.84 10.98 10.29 29,900 10.67 8.71
Date Open High Low Vol Cls adjCls
09-06-08 10.85 11.05 10.66 44,600 10.78 8.80
09-06-05 11.10 11.21 10.87 35,600 10.95 8.94
09-06-04 11.07 11.15 10.65 43,300 11.01 8.99
09-06-03 10.87 11.03 10.81 188,800 11.03 9.01
09-06-02 10.76 11.07 10.42 37,600 11.00 8.98
09-06-01 9.57 10.87 9.20 76,300 10.85 8.86
09-05-29 8.87 9.53 7.93 189,400 9.53 7.78
09-05-28 9.66 9.82 8.62 68,000 8.81 7.19
09-05-27 10.07 10.08 9.54 33,600 9.55 7.80
Date Open High Low Vol Cls adjCls
09-05-26 9.31 10.26 8.94 49,800 10.13 8.27
09-05-22 9.97 10.22 9.42 37,700 9.42 7.69
09-05-21 9.59 9.90 9.25 37,500 9.88 8.07
09-05-20 9.81 10.21 9.46 64,400 9.76 7.97
09-05-19 9.51 9.89 9.29 122,500 9.72 7.94
09-05-18 9.38 9.90 9.38 104,400 9.70 7.92
09-05-15 9.90 9.90 9.24 48,800 9.30 7.60
09-05-14 8.90 9.90 8.79 354,800 9.70 7.92
09-05-13 9.82 9.82 8.39 66,900 8.66 7.07
Date Open High Low Vol Cls adjCls
09-05-12 8.04 9.46 8.04 37,400 9.00 7.35
09-05-11 8.76 8.95 8.76 19,700 8.80 7.19
09-05-08 8.26 8.95 8.26 24,400 8.95 7.31
09-05-07 8.79 8.83 8.03 18,700 8.10 6.62
09-05-06 8.57 9.14 8.45 33,200 8.66 7.07
09-05-05 8.76 8.84 7.99 35,700 8.45 6.90
09-05-04 8.80 9.37 8.70 36,300 8.84 7.22
09-05-01 8.17 9.24 7.69 32,000 8.55 6.98
09-04-30 8.85 8.88 8.16 33,200 8.22 6.71
Date Open High Low Vol Cls adjCls
09-04-29 8.57 8.85 7.95 28,600 8.80 7.19
09-04-28 8.62 8.73 8.39 29,300 8.52 6.96
09-04-27 9.30 9.34 8.65 34,800 8.74 7.14
09-04-24 8.81 9.32 8.71 53,600 9.29 7.59
09-04-23 9.88 9.88 8.65 31,900 8.69 7.10
09-04-22 9.72 10.03 9.72 17,600 9.92 8.10
09-04-21 9.71 10.00 9.44 28,200 10.00 8.17
09-04-20 9.79 10.24 9.78 32,400 9.78 7.99
09-04-17 10.18 10.18 9.69 23,000 10.05 8.21
Date Open High Low Vol Cls adjCls
09-04-16 9.89 10.25 9.71 16,100 10.15 8.29
09-04-15 9.66 10.48 9.66 30,700 9.82 8.02
09-04-14 10.38 10.75 9.68 22,000 9.75 7.96
09-04-13 11.10 11.10 9.99 13,800 10.59 8.65
09-04-09 10.64 11.68 10.64 65,700 11.09 9.06
09-04-08 10.11 10.77 10.05 15,500 10.43 8.52
09-04-07 10.09 10.24 9.98 23,100 10.15 8.29
09-04-06 9.60 10.76 9.42 20,200 10.29 8.40
09-04-03 10.16 10.68 10.10 15,100 10.25 8.37
Date Open High Low Vol Cls adjCls
09-04-02 9.34 10.62 9.25 62,500 10.22 8.35
09-04-01 8.43 9.18 8.42 155,100 9.15 7.47
09-03-31 8.56 9.40 7.93 62,800 8.47 6.92
09-03-30 8.00 8.85 7.30 17,400 8.42 6.88
09-03-27 8.47 8.59 8.08 24,100 8.20 6.70
09-03-26 8.70 8.79 8.48 33,800 8.70 7.11
09-03-25 8.24 8.66 8.13 25,600 8.66 7.07
09-03-24 8.25 8.54 8.20 20,900 8.26 6.75
09-03-23 8.51 8.56 7.55 50,700 8.50 6.94
Date Open High Low Vol Cls adjCls
09-03-20 8.67 8.67 8.23 37,200 8.30 6.78
09-03-19 8.73 8.73 8.23 31,400 8.58 7.01
09-03-18 8.97 8.97 7.80 37,600 8.60 7.02
09-03-17 8.04 9.00 7.20 34,400 8.99 7.34
09-03-16 8.77 8.77 7.87 32,400 8.07 6.59
09-03-13 8.81 8.81 8.53 72,200 8.71 7.11
09-03-12 7.71 8.84 7.57 32,100 8.75 7.15
09-03-11 7.65 7.94 7.52 20,300 7.81 6.38
09-03-10 6.90 7.68 6.75 38,200 7.64 6.24
Date Open High Low Vol Cls adjCls
09-03-09 6.54 6.89 6.51 20,400 6.79 5.55
09-03-06 6.30 6.63 6.30 41,000 6.63 5.41
09-03-05 6.34 6.48 6.25 27,000 6.25 5.10
09-03-04 6.61 6.65 6.01 68,400 6.53 5.33
09-03-03 6.29 6.57 6.21 50,100 6.50 5.31
09-03-02 6.65 6.79 6.19 36,300 6.20 5.06
09-02-27 6.69 6.90 6.44 137,000 6.79 5.55
09-02-26 7.56 7.56 6.51 54,600 6.84 5.59
09-02-25 7.50 7.94 7.34 59,600 7.55 6.17
Date Open High Low Vol Cls adjCls
09-02-24 7.79 7.88 7.50 39,500 7.54 6.16
09-02-23 7.62 7.96 7.50 47,000 7.71 6.30
09-02-20 7.35 7.63 7.06 152,900 7.58 6.19
09-02-19 8.12 8.12 7.32 25,200 7.36 6.01
09-02-18 8.09 8.35 7.61 34,000 8.04 6.57
09-02-17 8.10 8.30 7.74 419,400 8.05 6.57
09-02-13 8.25 8.41 8.11 44,200 8.26 6.75
09-02-12 8.13 8.63 8.10 42,200 8.27 6.75
09-02-11 8.98 9.25 8.10 27,700 8.23 6.72
Date Open High Low Vol Cls adjCls
09-02-10 8.89 9.25 8.89 192,200 8.96 7.32
09-02-09 9.14 9.15 8.95 25,800 9.00 7.35
09-02-06 9.00 9.30 9.00 33,300 9.21 7.52
09-02-05 8.70 9.05 8.62 19,700 8.99 7.34
09-02-04 9.28 9.28 8.76 41,800 8.79 7.18
09-02-03 9.00 9.39 9.00 40,100 9.30 7.60
09-02-02 8.50 9.10 8.32 34,500 8.96 7.32
09-01-30 8.84 9.00 8.12 24,700 8.78 7.17
09-01-29 8.86 9.10 8.48 21,200 8.77 7.16
Date Open High Low Vol Cls adjCls
09-01-28 9.00 9.33 8.80 27,500 9.00 7.35
09-01-27 8.81 9.28 8.80 23,500 8.82 7.20
09-01-26 8.88 9.32 8.78 28,300 8.80 7.19
09-01-23 8.74 9.11 8.74 15,100 8.91 7.28
09-01-22 8.46 8.80 8.46 22,000 8.70 7.11
09-01-21 8.11 8.77 8.11 18,100 8.77 7.16
09-01-20 9.02 9.02 8.10 22,000 8.14 6.65
09-01-16 9.36 9.40 8.71 37,500 9.20 7.51
09-01-15 8.99 9.69 8.57 22,500 9.63 7.86
Date Open High Low Vol Cls adjCls
09-01-14 8.86 9.49 8.70 49,900 9.00 7.35
09-01-13 9.20 9.74 9.00 29,400 9.00 7.35
09-01-12 9.20 9.73 9.20 122,500 9.27 7.57
09-01-09 9.69 10.15 9.10 117,300 9.10 7.43
09-01-08 9.25 9.80 9.25 29,600 9.72 7.94
09-01-07 9.09 9.24 8.50 27,400 9.20 7.51
09-01-06 8.60 9.40 7.73 33,600 9.24 7.55
09-01-05 8.46 8.85 8.35 24,500 8.57 7.00
09-01-02 8.54 8.76 8.14 16,900 8.65 7.06
Date Open High Low Vol Cls adjCls
08-12-31 8.31 8.56 7.93 44,300 8.52 6.96
08-12-30 8.11 8.32 7.58 27,400 8.27 6.75
08-12-29 8.18 8.29 7.94 13,800 8.03 6.56
08-12-26 7.60 8.40 7.48 7,300 8.20 6.70
08-12-24 7.53 7.57 7.29 4,000 7.54 6.16
08-12-23 8.25 8.25 7.36 35,900 7.52 6.14
08-12-22 8.97 9.20 7.77 28,400 8.38 6.84
08-12-19 9.44 9.45 8.86 67,800 8.92 7.28
08-12-18 9.17 9.44 8.90 40,600 9.14 7.46
Date Open High Low Vol Cls adjCls
08-12-17 9.35 9.48 9.00 46,800 9.20 7.51
08-12-16 9.07 9.74 9.00 40,100 9.44 7.71
08-12-15 9.72 9.72 8.79 38,000 9.00 7.35
08-12-12 9.10 9.75 9.00 27,200 9.71 7.93
08-12-11 9.54 9.99 9.09 76,200 9.09 7.42
08-12-10 9.10 10.30 9.10 29,800 9.80 8.00
08-12-09 9.85 10.00 9.10 51,900 9.10 7.43
08-12-08 11.26 12.88 11.26 38,500 12.18 9.95
08-12-05 9.88 10.98 9.78 31,200 10.98 8.97
Date Open High Low Vol Cls adjCls
08-12-04 10.08 10.71 9.88 13,100 9.99 8.16
08-12-03 10.49 10.76 10.15 32,300 10.22 8.35
08-12-02 9.89 11.20 9.75 14,200 10.69 8.73
08-12-01 11.49 11.86 9.10 47,500 9.75 7.96
08-11-28 11.45 11.71 11.38 8,100 11.71 9.56
08-11-26 11.09 11.53 10.89 26,900 11.48 9.38
08-11-25 11.55 12.14 10.49 27,900 11.33 9.25
08-11-24 9.00 11.60 9.00 53,400 11.49 9.38
08-11-21 9.16 9.22 8.42 47,000 8.75 7.15
Date Open High Low Vol Cls adjCls
08-11-20 9.13 9.34 8.70 32,900 9.08 7.42
08-11-19 9.72 9.97 9.12 16,400 9.19 7.51
08-11-18 9.49 10.13 9.41 28,800 9.74 7.95
08-11-17 10.00 10.22 9.80 13,800 9.90 8.09
08-11-14 10.18 10.40 10.00 19,500 10.00 8.17
08-11-13 10.37 10.40 10.10 40,600 10.30 8.41
08-11-12 10.94 11.10 10.23 30,500 10.31 8.42
08-11-11 10.72 11.14 10.15 52,500 11.07 9.04
08-11-10 11.13 11.75 10.52 28,200 10.77 8.80
Date Open High Low Vol Cls adjCls
08-11-07 11.22 11.85 10.78 33,900 10.94 8.93
08-11-06 11.62 11.83 11.05 15,900 11.14 9.10
08-11-05 12.64 12.90 11.36 22,600 11.65 9.51
08-11-04 12.99 12.99 11.80 48,500 12.78 10.44
08-11-03 12.60 13.19 12.05 47,600 12.76 10.42
08-10-31 11.50 12.75 11.11 52,600 12.75 10.41
08-10-30 11.54 11.88 10.76 17,300 11.58 9.46
08-10-29 11.70 11.90 11.19 28,000 11.21 9.15
08-10-28 10.73 11.80 9.72 27,800 11.66 9.52
Date Open High Low Vol Cls adjCls
08-10-27 10.49 11.24 10.49 20,100 10.58 8.64
08-10-24 9.58 11.17 9.42 15,600 10.61 8.66
08-10-23 10.57 10.68 9.92 27,400 10.28 8.40
08-10-22 10.27 10.82 10.10 14,100 10.55 8.62
08-10-21 10.85 11.48 10.24 34,800 10.45 8.53
08-10-20 10.63 10.99 10.23 10,900 10.99 8.98
08-10-17 10.50 10.83 9.57 149,900 10.40 8.49
08-10-16 9.18 11.10 8.97 32,800 11.08 9.05
08-10-15 9.77 9.96 8.83 25,000 9.15 7.47
Date Open High Low Vol Cls adjCls
08-10-14 11.42 11.65 9.65 39,500 9.92 8.10
08-10-13 10.31 11.42 8.49 51,900 11.41 9.32
08-10-10 9.55 9.99 8.39 73,700 9.91 8.09
08-10-09 10.93 10.93 9.75 28,800 9.75 7.96
08-10-08 10.31 11.38 9.82 35,800 10.84 8.85
08-10-07 10.50 10.91 10.44 65,200 10.45 8.53
08-10-06 10.39 10.85 10.28 85,400 10.45 8.53
08-10-03 10.98 10.98 10.29 30,300 10.50 8.58
08-10-02 11.86 12.11 10.99 71,000 10.99 8.98
Date Open High Low Vol Cls adjCls
08-10-01 12.38 12.71 12.00 46,200 12.01 9.81
08-09-30 12.50 12.75 12.26 25,600 12.45 10.17
08-09-29 12.53 13.93 11.10 37,800 12.24 10.00
08-09-26 13.09 13.09 12.35 47,300 12.64 10.32
08-09-25 13.50 13.93 13.03 27,100 13.03 10.64
08-09-24 14.48 14.52 13.31 23,700 13.51 11.03
08-09-23 13.42 15.00 13.42 34,000 14.38 11.74
08-09-22 14.77 14.85 13.17 32,800 13.45 10.98
08-09-19 14.46 16.70 14.46 164,200 15.03 12.27
Date Open High Low Vol Cls adjCls
08-09-18 13.71 13.80 13.13 68,000 13.70 11.19
08-09-17 13.78 14.07 13.32 23,600 13.35 10.90
08-09-16 13.84 14.27 13.52 39,100 14.20 11.60
08-09-15 13.99 14.10 13.48 35,300 13.81 11.28
08-09-12 14.19 14.45 14.16 20,000 14.35 11.72
08-09-11 14.35 14.46 13.99 17,600 14.29 11.67
08-09-10 14.35 14.65 14.25 38,600 14.49 11.83
08-09-09 14.35 14.74 14.25 177,000 14.25 11.64
08-09-08 14.16 14.78 14.16 162,700 14.35 11.72
Date Open High Low Vol Cls adjCls
08-09-05 14.84 14.92 14.32 61,400 14.35 11.72
08-09-04 14.70 14.94 14.50 24,100 14.61 11.93
08-09-03 14.63 14.99 13.91 17,000 14.92 12.18
08-09-02 15.01 15.01 14.46 19,800 14.53 11.87
08-08-29 14.86 15.16 14.86 25,400 14.89 12.16
08-08-28 14.96 15.14 14.96 41,200 15.08 12.32
08-08-27 15.02 15.18 14.91 49,600 14.98 12.23
08-08-26 14.84 15.07 14.79 20,100 15.07 12.31
08-08-25 15.26 15.43 14.80 17,700 14.88 12.15
Date Open High Low Vol Cls adjCls
08-08-22 15.00 15.31 14.75 15,300 15.25 12.45
08-08-21 14.81 14.91 14.04 24,900 14.88 12.15
08-08-20 14.98 15.28 14.88 22,000 14.91 12.18
08-08-19 15.39 15.39 14.92 12,800 15.00 12.25
08-08-18 15.46 15.74 15.37 15,000 15.48 12.64
08-08-15 16.26 16.70 15.33 28,700 15.50 12.66
08-08-14 15.16 16.14 15.16 15,500 16.09 13.14
08-08-13 14.94 15.67 14.94 31,100 15.27 12.47
08-08-12 15.20 15.20 14.52 43,900 15.00 12.25
Date Open High Low Vol Cls adjCls
08-08-11 14.99 15.44 14.99 70,300 15.44 12.61
08-08-08 15.20 16.69 12.17 70,200 15.20 12.41
08-08-07 15.00 15.35 15.00 49,900 15.29 12.49
08-08-06 14.38 15.50 13.00 147,800 15.25 12.45
08-08-05 16.20 16.20 14.75 79,500 15.75 12.86
08-08-04 15.82 16.04 15.78 55,800 15.97 13.04
08-08-01 15.36 16.20 15.36 29,300 16.04 13.10
08-07-31 16.11 16.23 15.50 20,200 15.94 13.02
08-07-30 16.21 16.73 16.08 22,100 16.28 13.30
Date Open High Low Vol Cls adjCls
08-07-29 16.00 16.35 16.00 25,000 16.11 13.16
08-07-28 16.19 16.41 15.71 17,300 15.97 13.04
08-07-25 16.61 16.61 15.44 50,400 16.29 13.30
08-07-24 16.00 16.77 16.00 35,600 16.48 13.46
08-07-23 16.23 16.23 15.43 59,400 15.98 13.05
08-07-22 15.86 16.38 15.63 43,300 16.32 13.33
08-07-21 16.17 16.27 15.82 32,100 16.01 13.07
08-07-18 16.82 17.16 15.90 53,800 16.17 13.21
08-07-17 17.33 17.33 15.85 74,400 16.72 13.65
Date Open High Low Vol Cls adjCls
08-07-16 17.01 17.63 16.51 51,100 17.19 14.04
08-07-15 16.75 17.52 16.49 52,200 16.91 13.81
08-07-14 17.09 17.14 16.80 31,100 16.99 13.88
08-07-11 16.55 17.27 16.00 100,300 17.10 13.97
08-07-10 16.86 17.39 16.63 40,200 16.70 13.64
08-07-09 17.23 17.30 16.33 49,000 16.85 13.76
08-07-08 16.07 17.34 15.61 52,000 17.29 14.12
08-07-07 16.05 16.66 15.92 53,800 16.11 13.16
08-07-03 16.23 16.23 15.80 13,100 16.07 13.12
Date Open High Low Vol Cls adjCls
08-07-02 16.13 16.36 16.13 56,500 16.13 13.17
08-07-01 16.70 16.73 16.00 93,800 16.37 13.37
08-06-30 16.48 17.30 16.10 89,600 17.10 13.97
08-06-27 17.00 17.18 16.47 928,400 16.48 13.46
08-06-26 16.52 16.61 15.64 29,100 16.16 13.20
08-06-25 16.37 17.04 15.84 53,700 16.56 13.52
08-06-24 16.83 17.00 16.36 55,900 16.43 13.42
08-06-23 17.53 17.53 16.88 34,300 17.03 13.91
08-06-20 17.10 17.51 16.99 25,300 17.26 14.10
Date Open High Low Vol Cls adjCls
08-06-19 17.00 17.80 16.98 20,700 17.21 14.05
08-06-18 17.92 17.92 17.05 25,700 17.07 13.94
08-06-17 17.16 17.67 17.09 20,300 17.31 14.14
08-06-16 17.16 17.90 16.85 30,700 17.26 14.10
08-06-13 17.27 17.60 17.00 43,800 17.16 14.01
08-06-12 17.00 17.50 17.00 35,500 17.33 14.15
08-06-11 17.43 17.43 16.99 19,900 17.03 13.91
08-06-10 17.14 17.17 17.00 22,400 17.06 13.93
08-06-09 17.26 17.47 17.11 40,300 17.40 14.21
Date Open High Low Vol Cls adjCls
08-06-06 17.25 17.48 16.15 28,400 17.30 14.13
08-06-05 16.75 17.50 16.02 35,600 17.50 14.29
08-06-04 17.42 17.50 17.20 29,900 17.45 14.25
08-06-03 17.38 17.58 17.13 30,900 17.35 14.17
08-06-02 17.76 17.94 17.20 46,000 17.48 14.28
08-05-30 17.59 17.70 17.04 40,800 17.70 14.46
08-05-29 17.86 18.00 17.24 37,300 17.44 14.24
08-05-28 17.00 18.14 17.00 54,000 17.75 14.50
08-05-27 16.26 16.56 16.04 47,000 16.40 13.39
Date Open High Low Vol Cls adjCls
08-05-23 16.84 17.02 15.98 52,700 16.40 13.39
08-05-22 16.78 17.05 16.39 57,100 16.98 13.87
08-05-21 16.00 16.51 15.70 74,600 16.27 13.29
08-05-20 16.58 16.61 16.13 47,300 16.49 13.47
08-05-19 17.18 17.35 15.85 93,600 16.58 13.54
08-05-16 17.51 18.09 16.78 28,000 17.30 14.13
08-05-15 18.04 18.04 17.15 83,100 17.36 14.18
08-05-14 17.36 17.49 17.26 32,100 17.45 14.25
08-05-13 17.70 17.70 17.23 25,100 17.41 14.22
Date Open High Low Vol Cls adjCls
08-05-12 17.41 17.93 16.71 50,800 17.65 14.41
08-05-09 16.85 17.62 16.85 17,600 17.42 14.23
08-05-08 17.08 17.31 16.10 59,200 16.92 13.82
08-05-07 16.89 18.26 16.27 110,000 17.09 13.96
08-05-06 18.04 18.04 17.25 35,300 17.44 14.24
08-05-05 17.80 18.25 17.48 51,900 17.97 14.68
08-05-02 18.00 18.25 17.68 27,500 17.70 14.46
08-05-01 17.81 17.91 17.30 30,400 17.73 14.48
08-04-30 17.26 17.83 17.09 11,200 17.83 14.56
Date Open High Low Vol Cls adjCls
08-04-29 17.68 17.68 17.08 25,000 17.19 14.04
08-04-28 18.20 18.20 17.56 56,300 17.67 14.43
08-04-25 17.76 18.33 17.65 36,100 18.12 14.80
08-04-24 17.47 17.69 17.14 21,600 17.69 14.45
08-04-23 17.05 17.48 16.53 51,300 17.39 14.20
08-04-22 17.08 17.21 16.90 75,100 16.98 13.87
08-04-21 17.04 17.24 16.98 31,200 17.24 14.08
08-04-18 17.31 17.75 16.86 43,600 17.03 13.91
08-04-17 16.69 17.07 16.38 38,700 17.00 13.88
Date Open High Low Vol Cls adjCls
08-04-16 16.44 16.75 16.28 111,100 16.64 13.59
08-04-15 16.36 16.57 16.22 45,400 16.36 13.36
08-04-14 16.38 16.52 16.18 44,900 16.34 13.34
08-04-11 16.30 16.51 16.30 47,600 16.44 13.43
08-04-10 16.21 16.53 16.19 27,900 16.39 13.39
08-04-09 16.21 16.35 15.66 33,500 16.26 13.28
08-04-08 15.80 16.37 15.74 39,100 16.13 13.17
08-04-07 15.59 15.90 15.42 78,700 15.83 12.93
08-04-04 15.55 15.86 15.50 25,300 15.57 12.72
Date Open High Low Vol Cls adjCls
08-04-03 15.28 15.68 14.65 69,100 15.54 12.69
08-04-02 15.11 15.50 13.75 116,700 15.40 12.58
08-04-01 13.83 15.23 13.71 76,400 15.05 12.29
08-03-31 14.47 14.47 13.75 84,600 14.02 11.45
08-03-28 14.00 14.72 14.00 84,800 14.50 11.84
08-03-27 14.90 15.09 14.49 53,100 14.59 11.92
08-03-26 15.00 15.26 14.86 73,400 14.95 12.21
08-03-25 15.56 15.80 14.79 60,000 15.02 12.27
08-03-24 14.56 15.63 14.56 65,300 15.62 12.76
Date Open High Low Vol Cls adjCls
08-03-20 14.60 14.75 14.37 54,600 14.66 11.97
08-03-19 14.53 14.67 14.44 88,200 14.44 11.79
08-03-18 14.25 14.61 13.48 65,900 14.53 11.87
08-03-17 14.16 14.25 12.93 88,500 14.00 11.43
08-03-14 15.01 15.02 14.49 73,600 14.50 11.84
08-03-13 14.51 14.91 14.27 44,900 14.86 12.14
08-03-12 14.44 14.84 14.44 43,400 14.50 11.84
08-03-11 14.60 14.84 14.29 73,500 14.50 11.84
08-03-10 14.54 14.59 13.90 187,100 14.37 11.74
Date Open High Low Vol Cls adjCls
08-03-07 14.39 14.97 14.00 149,600 14.63 11.95
08-03-06 14.88 14.88 14.34 115,500 14.52 11.86
08-03-05 14.31 15.00 13.99 92,700 14.79 12.08
08-03-04 13.98 14.15 13.83 127,500 14.15 11.56
08-03-03 13.54 14.23 13.36 233,600 14.11 11.52
08-02-29 14.39 14.39 13.25 150,200 13.46 10.99
08-02-28 13.50 13.92 12.93 412,500 13.91 11.36
08-02-27 13.60 13.69 12.98 237,900 13.49 11.02
08-02-26 12.96 13.55 12.50 196,500 13.55 11.07
Date Open High Low Vol Cls adjCls
08-02-25 13.15 13.15 12.66 168,400 12.91 10.54
08-02-22 12.86 13.12 12.77 173,600 13.07 10.67
08-02-21 13.14 13.14 12.73 166,400 12.76 10.42
08-02-20 12.48 13.14 12.24 212,100 13.00 10.62
08-02-19 13.29 13.29 12.08 693,100 12.43 10.15
08-02-15 14.35 14.43 13.75 172,800 13.92 11.37
08-02-14 14.60 14.69 13.97 147,300 14.28 11.66
08-02-13 14.98 15.00 14.31 340,900 14.55 11.88
08-02-12 15.83 15.83 14.75 283,400 14.98 12.23
Date Open High Low Vol Cls adjCls
08-02-11 15.67 15.80 15.21 152,200 15.52 12.67
08-02-08 16.14 16.24 14.61 267,700 15.55 12.70
08-02-07 17.55 17.67 15.30 262,700 16.04 13.10
08-02-06 18.75 18.75 17.89 72,700 17.91 14.63
08-02-05 18.92 19.42 18.00 49,200 18.42 15.04
08-02-04 19.07 19.52 18.07 126,300 18.96 15.48
08-02-01 17.96 19.00 17.67 61,600 18.73 15.30
08-01-31 17.92 18.74 17.61 67,700 18.01 14.71
08-01-30 18.20 18.49 17.97 48,100 17.97 14.68
Date Open High Low Vol Cls adjCls
08-01-29 17.87 18.49 17.40 74,700 18.13 14.81
08-01-28 18.42 18.66 18.01 61,600 18.48 15.09
08-01-25 18.53 18.73 18.12 73,700 18.30 14.94
08-01-24 18.25 19.52 18.25 54,000 18.43 15.05
08-01-23 18.51 18.51 17.42 50,100 18.06 14.75
08-01-22 19.20 19.33 15.00 139,300 18.80 15.35
08-01-18 20.35 20.50 19.56 79,500 19.88 16.24
08-01-17 21.00 21.00 19.82 117,300 20.35 16.62
08-01-16 20.56 20.65 19.61 125,200 20.49 16.73
Date Open High Low Vol Cls adjCls
08-01-15 20.03 20.88 19.96 133,700 20.49 16.73
08-01-14 20.87 20.93 20.26 102,100 20.26 16.55
08-01-11 21.35 21.63 20.50 70,800 20.89 17.06
08-01-10 21.10 21.73 20.07 87,400 21.57 17.62
08-01-09 20.81 21.33 20.39 96,800 20.90 17.07
08-01-08 20.76 21.79 20.64 100,000 20.92 17.08
08-01-07 20.44 21.44 20.44 120,800 20.76 16.95
08-01-04 22.47 22.47 20.28 146,600 20.46 16.71
08-01-03 20.79 22.87 20.66 186,300 22.43 18.32
Date Open High Low Vol Cls adjCls
08-01-02 22.62 22.93 21.00 144,900 21.36 17.44
07-12-31 22.13 22.96 21.37 154,200 22.96 18.75
07-12-28 22.83 23.33 21.60 165,600 22.04 18.00
07-12-27 22.54 23.00 22.47 106,800 22.66 18.51
07-12-26 22.37 23.20 22.15 84,700 22.71 18.55
07-12-24 23.10 23.10 22.35 52,200 22.51 18.38
07-12-21 21.75 23.36 21.62 124,700 23.06 18.83
07-12-20 21.37 21.65 21.24 102,800 21.54 17.59
07-12-19 20.77 21.49 19.69 143,400 21.41 17.48
Date Open High Low Vol Cls adjCls
07-12-18 21.01 21.73 20.16 200,500 20.58 16.81
07-12-17 20.13 21.10 20.13 321,200 20.95 17.11
07-12-14 21.00 21.91 20.03 181,900 20.58 16.81
07-12-13 19.53 21.97 19.52 226,700 21.91 17.89
07-12-12 23.20 23.25 19.45 533,700 20.02 16.35
07-12-11 20.55 22.27 20.03 710,400 21.26 17.36
07-12-10 25.16 25.16 21.14 849,000 21.23 17.34
07-12-07 27.25 27.71 26.62 150,800 26.72 21.82
07-12-06 26.95 27.50 26.59 178,500 27.19 22.21
Date Open High Low Vol Cls adjCls
07-12-05 26.85 27.01 26.21 101,900 26.48 21.63
07-12-04 25.95 26.24 25.92 156,300 26.16 21.36
07-12-03 26.40 26.50 25.78 326,600 26.00 21.23
07-11-30 25.12 26.22 24.89 396,900 25.34 20.69
07-11-29 23.31 25.04 22.51 557,800 24.64 20.12
07-11-28 21.75 22.70 21.01 317,000 22.39 18.29
07-11-27 20.80 21.30 20.59 84,000 20.90 17.07
07-11-26 21.52 21.52 20.25 210,900 21.12 17.25
07-11-23 20.57 21.25 20.31 21,900 21.16 17.28
Date Open High Low Vol Cls adjCls
07-11-21 20.17 21.86 19.26 97,100 20.26 16.55
07-11-20 21.37 21.67 20.87 70,600 20.99 17.14
07-11-19 21.56 21.98 21.26 45,400 21.30 17.39
07-11-16 21.67 22.00 21.18 68,100 21.56 17.61
07-11-15 21.65 22.01 21.21 34,900 21.75 17.76
07-11-14 21.18 21.98 20.81 77,300 21.50 17.56
07-11-13 22.25 22.25 20.97 77,100 21.13 17.26
07-11-12 21.39 22.07 20.81 128,700 21.67 17.70
07-11-09 21.42 22.09 20.77 72,600 21.10 17.23
Date Open High Low Vol Cls adjCls
07-11-08 23.23 23.35 21.15 124,700 21.85 17.84
07-11-07 23.38 23.38 21.98 78,000 22.73 18.56
07-11-06 23.54 23.82 23.00 79,300 23.38 19.09
07-11-05 22.98 23.49 21.90 128,600 23.23 18.97
07-11-02 22.30 22.64 22.22 92,900 22.47 18.35
07-11-01 22.03 22.69 21.85 94,400 22.19 18.12
07-10-31 22.99 23.05 21.65 144,200 22.03 17.99
07-10-30 23.58 23.63 22.21 188,200 22.67 18.51
07-10-29 23.36 23.36 21.37 620,300 22.78 18.60
Date Open High Low Vol Cls adjCls
07-10-26 20.95 20.95 20.29 165,700 20.69 16.90
07-10-25 20.70 20.78 19.99 86,800 20.78 16.97
07-10-24 20.43 21.44 20.30 85,600 20.58 16.81
07-10-23 20.96 21.17 20.41 169,500 20.65 16.86
07-10-22 20.44 21.06 19.06 123,300 20.50 16.74
07-10-19 21.78 21.78 20.73 86,500 20.73 16.93
07-10-18 21.71 21.98 21.16 73,800 21.66 17.69
07-10-17 21.46 21.74 21.24 104,500 21.35 17.44
07-10-16 20.82 21.39 20.82 107,000 21.22 17.33
Date Open High Low Vol Cls adjCls
07-10-15 20.33 21.33 19.99 130,300 20.70 16.91
07-10-12 19.56 20.50 19.50 83,000 20.13 16.44
07-10-11 20.15 20.37 19.57 104,900 19.57 15.98
07-10-10 19.85 20.05 19.68 52,900 20.00 16.33
07-10-09 20.31 20.31 19.43 180,800 19.73 16.11
07-10-08 19.69 20.50 19.66 125,600 20.17 16.47
07-10-05 18.89 19.67 18.80 94,100 19.42 15.86
07-10-04 18.71 18.86 18.55 82,500 18.70 15.27
07-10-03 18.60 18.70 18.39 81,000 18.58 15.17
Date Open High Low Vol Cls adjCls
07-10-02 17.95 19.03 17.91 72,600 18.68 15.26
07-10-01 17.66 18.15 17.52 115,400 17.96 14.67
07-09-28 17.37 17.98 17.09 28,000 17.77 14.51
07-09-27 17.16 17.36 17.01 33,100 17.31 14.14
07-09-26 16.90 17.80 16.57 77,200 17.15 14.01
07-09-25 16.70 17.00 16.25 107,800 16.84 13.75
07-09-24 16.45 17.52 16.36 144,200 17.28 14.11
07-09-21 15.88 16.37 15.78 35,800 15.94 13.02
07-09-20 15.49 15.90 15.40 28,300 15.75 12.86
Date Open High Low Vol Cls adjCls
07-09-19 14.10 15.91 14.10 33,600 15.66 12.79
07-09-18 15.19 15.60 15.19 21,000 15.55 12.70
07-09-17 14.78 15.18 14.70 22,000 15.11 12.34
07-09-14 14.88 15.16 14.88 8,700 14.96 12.22
07-09-13 15.02 15.10 14.91 4,800 14.91 12.18
07-09-12 14.58 15.21 14.40 18,800 14.92 12.18
07-09-11 15.02 15.11 14.87 14,400 14.97 12.23
07-09-10 15.33 15.33 15.04 10,700 15.04 12.28
07-09-07 15.14 15.51 15.14 10,500 15.33 12.52
Date Open High Low Vol Cls adjCls
07-09-06 15.16 15.44 15.11 5,800 15.44 12.61
07-09-05 15.47 15.52 15.16 18,600 15.17 12.39
07-09-04 15.15 15.57 15.01 18,300 15.45 12.62
07-08-31 14.98 15.19 14.93 22,300 15.07 12.31
07-08-30 14.34 15.08 14.02 27,000 14.93 12.19
07-08-29 13.79 14.16 13.54 19,900 14.00 11.43
07-08-28 13.53 13.74 13.50 24,900 13.62 11.12
07-08-27 13.54 13.83 13.52 20,000 13.66 11.16
07-08-24 14.07 14.07 13.83 9,500 13.92 11.37
Date Open High Low Vol Cls adjCls
07-08-23 13.96 14.02 13.89 22,100 13.94 11.38
07-08-22 13.81 14.11 13.76 11,000 13.91 11.36
07-08-21 13.60 13.81 13.52 47,300 13.68 11.17
07-08-20 13.82 13.92 13.29 24,800 13.49 11.02
07-08-17 14.24 14.28 13.95 39,400 13.95 11.39
07-08-16 14.01 14.18 13.90 21,300 14.06 11.48
07-08-15 14.35 14.39 14.00 11,700 14.21 11.60
07-08-14 14.51 14.51 14.28 9,000 14.35 11.72
07-08-13 14.30 14.75 14.01 43,300 14.31 11.69
Date Open High Low Vol Cls adjCls
07-08-10 14.20 14.38 13.98 42,300 14.14 11.55
07-08-09 14.42 14.52 14.12 35,400 14.39 11.75
07-08-08 14.81 14.85 14.39 73,500 14.50 11.84
07-08-07 14.75 15.14 14.65 66,500 14.65 11.96
07-08-06 14.64 14.76 14.36 19,600 14.70 12.01
07-08-03 14.89 14.89 14.66 35,300 14.67 11.98
07-08-02 14.85 14.96 14.42 32,000 14.82 12.10
07-08-01 14.66 14.86 13.50 103,600 14.68 11.99
07-07-31 13.37 13.45 13.20 8,600 13.37 10.92
Date Open High Low Vol Cls adjCls
07-07-30 13.50 13.51 13.31 29,900 13.33 10.89
07-07-27 13.50 13.55 13.37 10,300 13.40 10.94
07-07-26 13.46 13.59 13.46 31,100 13.50 11.03
07-07-25 13.65 13.74 13.56 8,000 13.69 11.18
07-07-24 13.51 13.65 13.51 4,900 13.64 11.14
07-07-23 13.72 13.74 13.57 5,600 13.63 11.13
07-07-20 13.54 13.76 13.54 18,000 13.75 11.23
07-07-19 13.46 13.65 13.46 24,400 13.65 11.15
07-07-18 13.60 13.60 13.46 46,000 13.46 10.99
Date Open High Low Vol Cls adjCls
07-07-17 13.43 13.61 13.43 18,000 13.55 11.07
07-07-16 13.71 13.71 13.47 14,700 13.50 11.03
07-07-13 13.62 13.67 13.51 11,400 13.67 11.16
07-07-12 13.50 13.63 13.50 11,100 13.62 11.12
07-07-11 13.75 13.92 13.44 32,100 13.47 11.00
07-07-10 13.47 13.81 13.47 310,400 13.69 11.18
07-07-09 13.49 13.82 13.48 17,100 13.69 11.18
07-07-06 13.37 13.47 13.25 15,000 13.47 11.00
07-07-05 13.13 13.24 13.12 17,200 13.14 10.73
Date Open High Low Vol Cls adjCls
07-07-03 13.03 13.19 12.76 17,500 13.02 10.63
07-07-02 13.04 13.41 12.75 558,000 13.13 10.72
07-06-29 12.78 13.10 12.78 17,100 13.10 10.70
07-06-28 13.07 13.08 12.92 16,700 12.93 10.56
07-06-27 12.63 13.02 12.13 20,100 12.96 10.58
07-06-26 12.81 12.81 12.45 28,100 12.65 10.33
07-06-25 12.82 12.88 12.59 21,500 12.66 10.34
07-06-22 13.00 13.14 12.74 19,600 12.78 10.44
07-06-21 13.39 13.40 12.93 67,700 13.01 10.62
Date Open High Low Vol Cls adjCls
07-06-20 13.23 13.45 13.23 4,200 13.32 10.88
07-06-19 13.17 13.54 13.16 12,900 13.16 10.75
07-06-18 13.00 13.15 12.37 30,700 13.10 10.70
07-06-15 13.29 13.29 13.15 6,200 13.15 10.74
07-06-14 13.39 13.41 13.19 15,800 13.35 10.90
07-06-13 13.32 13.49 13.30 7,700 13.47 11.00
07-06-12 13.53 13.53 13.39 5,900 13.41 10.95
07-06-11 13.55 13.58 13.45 3,300 13.47 11.00
07-06-08 13.58 13.58 13.45 5,300 13.50 11.03
Date Open High Low Vol Cls adjCls
07-06-07 13.55 13.77 13.49 10,100 13.51 11.03
07-06-06 13.44 13.62 13.44 7,900 13.50 11.03
07-06-05 13.44 13.92 13.44 9,300 13.60 11.11
07-06-04 13.93 14.07 13.30 29,600 13.46 10.99
07-06-01 13.83 13.91 13.50 30,600 13.75 11.23
07-05-31 13.23 14.57 13.23 51,600 13.80 11.27
07-05-30 13.03 13.15 12.90 8,500 13.14 10.73
07-05-29 12.55 13.20 12.55 32,400 13.19 10.77
07-05-25 12.50 12.51 12.35 7,400 12.45 10.17
Date Open High Low Vol Cls adjCls
07-05-24 12.52 12.55 12.45 11,100 12.50 10.21
07-05-23 12.35 12.62 12.33 17,800 12.56 10.26
07-05-22 12.40 12.45 12.34 5,100 12.37 10.10
07-05-21 12.03 12.46 11.99 57,700 12.30 10.05
07-05-18 11.78 12.25 11.78 8,300 12.10 9.88
07-05-17 12.10 12.48 12.06 17,500 12.18 9.95
07-05-16 11.94 12.19 11.92 4,500 12.10 9.88
07-05-15 12.00 12.18 11.91 15,700 12.18 9.95
07-05-14 12.05 12.29 11.99 29,600 12.24 10.00
Date Open High Low Vol Cls adjCls
07-05-11 11.85 12.01 11.85 30,500 12.00 9.80
07-05-10 11.92 11.92 11.80 6,900 11.88 9.70
07-05-09 12.01 12.02 11.97 7,300 12.00 9.80
07-05-08 11.99 12.06 11.88 7,800 12.02 9.82
07-05-07 11.89 12.01 11.78 9,800 11.97 9.78
07-05-04 11.90 11.99 11.81 13,600 11.81 9.64
07-05-03 11.69 11.98 11.69 25,300 11.90 9.72
07-05-02 11.61 11.84 11.50 27,100 11.72 9.57
07-05-01 11.33 11.60 11.28 176,500 11.54 9.42
Date Open High Low Vol Cls adjCls
07-04-30 11.20 11.38 11.20 34,300 11.26 9.20
07-04-27 11.20 11.29 11.11 23,600 11.24 9.18
07-04-26 11.20 11.28 11.20 45,200 11.20 9.15
07-04-25 11.41 11.41 11.20 26,900 11.20 9.15
07-04-24 11.48 11.52 11.44 5,800 11.46 9.36
07-04-23 11.31 11.57 11.31 11,200 11.48 9.38
07-04-20 11.24 11.44 11.22 11,700 11.44 9.34
07-04-19 11.38 11.38 11.20 21,900 11.21 9.15
07-04-18 11.56 11.64 11.41 34,600 11.51 9.40
Date Open High Low Vol Cls adjCls
07-04-17 11.90 12.10 11.72 82,800 11.82 9.65
07-04-16 11.65 11.85 11.62 29,400 11.78 9.62
07-04-13 11.48 11.67 11.48 48,200 11.60 9.47
07-04-12 11.37 11.71 11.37 16,600 11.55 9.43
07-04-11 11.37 11.51 11.26 22,000 11.51 9.40
07-04-10 11.57 11.57 11.20 47,500 11.38 9.29
07-04-09 11.41 11.65 11.32 32,600 11.64 9.51
07-04-05 11.45 11.56 11.42 11,000 11.45 9.35
07-04-04 11.39 11.58 11.39 12,200 11.47 9.37
Date Open High Low Vol Cls adjCls
07-04-03 11.45 11.51 11.41 9,500 11.50 9.39
07-04-02 11.31 11.44 11.21 29,100 11.39 9.30
07-03-30 11.27 11.31 11.22 8,300 11.22 9.16
07-03-29 11.30 11.30 11.20 13,300 11.20 9.15
07-03-28 11.22 11.30 11.20 16,300 11.20 9.15
07-03-27 11.33 11.35 11.20 21,800 11.31 9.24
07-03-26 11.39 11.39 11.30 9,000 11.33 9.25
07-03-23 11.38 11.45 11.32 6,500 11.32 9.24
07-03-22 11.29 11.46 11.26 15,800 11.35 9.27
Date Open High Low Vol Cls adjCls
07-03-21 11.28 11.30 11.22 11,100 11.26 9.20
07-03-20 11.37 11.40 11.20 12,800 11.20 9.15
07-03-19 11.30 11.39 11.30 8,600 11.35 9.27
07-03-16 11.30 11.31 11.27 5,200 11.27 9.20
07-03-15 11.30 11.30 11.25 11,300 11.29 9.22
07-03-14 11.30 11.32 11.20 26,100 11.30 9.23
07-03-13 11.42 11.42 11.21 26,500 11.21 9.15
07-03-12 11.35 11.37 11.32 11,500 11.36 9.28
07-03-09 11.37 11.37 11.21 6,100 11.32 9.24
Date Open High Low Vol Cls adjCls
07-03-08 11.24 11.36 11.22 7,700 11.31 9.24
07-03-07 11.21 11.24 11.13 8,200 11.22 9.16
07-03-06 11.41 11.41 11.10 58,700 11.10 9.07
07-03-05 11.26 11.27 11.05 34,600 11.20 9.15
07-03-02 11.40 11.40 11.13 26,700 11.24 9.18
07-03-01 11.12 11.39 11.00 40,500 11.39 9.30
07-02-28 11.00 11.24 11.00 77,100 11.20 9.15
07-02-27 11.05 11.41 11.05 45,800 11.16 9.11
07-02-26 11.42 11.90 11.18 28,200 11.23 9.17
Date Open High Low Vol Cls adjCls
07-02-23 11.09 11.43 11.08 31,200 11.23 9.17
07-02-22 11.04 11.19 11.04 19,100 11.12 9.08
07-02-21 11.10 11.20 11.00 51,800 11.10 9.07
07-02-20 11.19 11.19 10.99 24,800 11.13 9.09
07-02-16 10.86 11.13 10.77 69,200 11.11 9.07
07-02-15 10.78 10.90 10.75 18,400 10.90 8.90
07-02-14 10.79 10.80 10.74 10,000 10.79 8.81
07-02-13 10.78 10.83 10.77 12,100 10.82 8.84
07-02-12 10.79 10.79 10.71 21,700 10.76 8.79
Date Open High Low Vol Cls adjCls
07-02-09 10.82 10.82 10.71 20,000 10.78 8.80
07-02-08 10.75 10.82 10.56 34,900 10.82 8.84
07-02-07 10.58 10.75 10.58 50,500 10.75 8.78
07-02-06 10.55 10.60 10.55 11,600 10.56 8.62
07-02-05 10.59 10.61 10.50 15,500 10.59 8.65
07-02-02 10.55 10.59 10.50 23,200 10.59 8.65
07-02-01 10.54 10.59 10.48 21,200 10.59 8.65
07-01-31 10.43 10.53 10.43 36,300 10.53 8.60
07-01-30 10.43 10.48 10.41 50,800 10.47 8.55
Date Open High Low Vol Cls adjCls
07-01-29 10.42 10.44 10.38 20,100 10.44 8.53
07-01-26 10.28 10.42 10.26 59,000 10.42 8.51
07-01-25 10.34 10.37 10.24 62,100 10.29 8.40
07-01-24 10.29 10.36 10.25 16,300 10.35 8.45
07-01-23 10.22 10.32 10.19 13,600 10.29 8.40
07-01-22 10.27 10.27 10.18 17,300 10.20 8.33
07-01-19 10.12 10.32 10.06 33,700 10.32 8.43
07-01-18 10.00 10.25 10.00 20,200 10.18 8.31
07-01-17 10.20 10.28 10.10 17,000 10.22 8.35
Date Open High Low Vol Cls adjCls
07-01-16 10.01 10.30 9.95 31,000 10.30 8.41
07-01-12 10.05 10.09 10.01 52,700 10.03 8.19
07-01-11 9.91 10.20 9.80 95,000 10.11 8.26
07-01-10 9.97 10.07 9.97 58,000 10.00 8.17
07-01-09 10.05 10.08 10.00 62,000 10.04 8.20
07-01-08 9.90 10.10 9.83 81,100 10.05 8.21
07-01-05 9.75 10.06 9.65 319,800 9.89 8.08
07-01-04 9.09 9.17 8.99 109,200 9.05 7.39
07-01-03 9.09 9.56 8.97 266,400 9.24 7.55
Date Open High Low Vol Cls adjCls
06-12-29 8.87 9.10 8.87 246,900 8.89 7.26
06-12-28 9.19 9.25 8.98 127,400 8.98 7.33
06-12-27 9.34 10.49 9.17 89,400 9.24 7.55
06-12-26 9.10 9.20 9.06 47,200 9.08 7.42
06-12-22 9.15 9.15 9.08 28,200 9.14 7.46
06-12-21 9.14 9.16 9.12 34,000 9.14 7.46
06-12-20 9.18 9.18 9.13 62,900 9.15 7.47
06-12-19 9.22 9.22 9.12 70,100 9.22 7.53
06-12-18 9.11 9.21 9.06 45,900 9.17 7.49
Date Open High Low Vol Cls adjCls
06-12-15 9.24 9.26 8.89 63,700 9.23 7.54
06-12-14 9.22 9.23 9.15 58,400 9.16 7.48
06-12-13 9.16 9.23 9.12 60,200 9.15 7.47
06-12-12 9.15 9.18 9.15 22,600 9.16 7.48
06-12-11 9.17 9.21 9.16 35,000 9.18 7.50
06-12-08 9.18 9.20 9.18 36,400 9.19 7.51
06-12-07 9.14 9.23 9.14 71,500 9.18 7.50
06-12-06 9.19 9.21 9.15 32,500 9.15 7.47
06-12-05 9.15 9.20 9.14 54,900 9.15 7.47
Date Open High Low Vol Cls adjCls
06-12-04 9.15 9.17 9.14 94,900 9.16 7.48
06-12-01 9.12 9.18 9.12 63,100 9.17 7.49
06-11-30 9.27 9.34 9.12 11,800 9.12 7.45
06-11-29 9.16 9.16 9.09 78,900 9.12 7.45
06-11-28 9.20 9.20 9.05 21,200 9.11 7.44
06-11-27 9.10 9.23 9.10 27,100 9.18 7.50
06-11-24 9.10 9.14 9.10 9,100 9.10 7.43
06-11-22 9.10 9.14 9.10 8,800 9.14 7.46
06-11-21 9.18 9.20 9.09 37,500 9.12 7.45
Date Open High Low Vol Cls adjCls
06-11-20 9.13 9.18 9.10 38,700 9.15 7.47
06-11-17 9.17 9.18 9.10 25,900 9.10 7.43
06-11-16 9.10 9.25 9.10 11,600 9.21 7.52
06-11-15 9.05 9.15 8.85 32,800 9.11 7.44
06-11-14 9.35 9.35 9.15 11,600 9.19 7.51
06-11-13 8.99 9.37 8.99 48,800 9.35 7.64
06-11-10 8.82 9.02 8.82 39,700 9.00 7.35
06-11-09 8.80 8.87 8.80 28,600 8.87 7.24
06-11-08 8.72 8.94 8.72 42,000 8.79 7.18
Date Open High Low Vol Cls adjCls
06-11-07 8.73 8.76 8.66 76,100 8.71 7.11
06-11-06 8.65 8.80 8.65 19,100 8.72 7.12
06-11-03 8.64 8.70 8.64 39,100 8.64 7.06
06-11-02 8.66 8.68 8.52 49,400 8.60 7.02
06-11-01 8.68 8.72 8.52 36,000 8.64 7.06
06-10-31 8.69 8.75 8.63 53,800 8.69 7.10
06-10-30 8.71 8.75 8.58 43,900 8.70 7.11
06-10-27 8.40 8.80 8.40 28,700 8.76 7.15
06-10-26 8.65 8.92 8.62 45,000 8.80 7.19
Date Open High Low Vol Cls adjCls
06-10-25 8.65 8.70 8.63 8,700 8.65 7.06
06-10-24 8.66 8.69 8.55 55,000 8.65 7.06
06-10-23 8.56 8.70 8.39 39,200 8.54 6.97
06-10-20 8.64 8.72 8.37 58,200 8.55 6.98
06-10-19 8.71 8.71 8.48 84,900 8.66 7.07
06-10-18 8.65 8.70 8.51 146,200 8.70 7.11
06-10-17 8.69 8.75 8.65 47,400 8.67 7.08
06-10-16 8.66 8.74 8.66 40,200 8.72 7.12
06-10-13 8.48 8.70 8.45 76,300 8.70 7.11
Date Open High Low Vol Cls adjCls
06-10-12 8.29 8.45 8.29 27,400 8.45 6.90
06-10-11 8.01 8.50 8.01 59,400 8.45 6.90
06-10-10 8.31 8.32 8.28 1,600 8.31 6.79
06-10-09 8.31 8.36 8.31 3,400 8.33 6.80
06-10-06 8.12 8.29 8.11 93,400 8.28 6.76
06-10-05 8.05 8.15 7.87 11,900 8.14 6.65
06-10-04 8.04 8.16 7.98 99,800 8.04 6.57
06-10-03 8.11 8.20 8.00 43,200 8.03 6.56
06-10-02 8.03 8.17 8.03 72,300 8.15 6.66
Date Open High Low Vol Cls adjCls
06-09-29 8.10 8.17 8.10 34,700 8.13 6.64
06-09-28 8.01 8.14 8.00 25,800 8.11 6.62
06-09-27 7.91 8.03 7.91 79,700 8.02 6.55
06-09-26 7.68 7.95 7.68 36,400 7.91 6.46
06-09-25 7.68 7.86 7.68 54,600 7.85 6.41
06-09-22 7.50 7.75 7.50 4,700 7.75 6.33
06-09-21 7.70 7.75 7.66 17,300 7.66 6.26
06-09-20 7.74 7.74 7.67 92,200 7.71 6.30
06-09-19 7.65 7.74 7.65 40,700 7.74 6.32
Date Open High Low Vol Cls adjCls
06-09-18 7.69 7.74 7.65 57,500 7.73 6.31
06-09-15 7.68 7.78 7.63 8,200 7.70 6.29
06-09-14 7.66 7.70 7.65 21,000 7.68 6.27
06-09-13 7.64 7.70 7.59 86,400 7.69 6.28
06-09-12 7.34 7.65 7.34 65,100 7.65 6.25
06-09-11 7.40 7.47 7.39 4,700 7.42 6.06
06-09-08 7.34 7.52 7.34 3,900 7.44 6.08
06-09-07 7.46 7.52 7.44 19,600 7.51 6.13
06-09-06 7.40 7.50 7.37 18,800 7.49 6.12
Date Open High Low Vol Cls adjCls
06-09-05 7.41 7.58 7.40 17,900 7.50 6.13
06-09-01 7.57 7.62 7.35 11,300 7.41 6.05
06-08-31 7.56 7.57 7.44 45,900 7.52 6.14
06-08-30 7.51 7.51 7.29 39,400 7.44 6.08
06-08-29 7.41 7.60 7.31 27,100 7.52 6.14
06-08-28 7.42 7.82 7.19 35,200 7.39 6.04
06-08-25 7.47 7.55 7.40 24,000 7.42 6.06
06-08-24 7.60 7.66 7.33 60,900 7.59 6.20
06-08-23 7.82 7.82 7.31 71,800 7.60 6.21
Date Open High Low Vol Cls adjCls
06-08-22 7.74 7.84 7.61 21,900 7.84 6.40
06-08-21 8.12 8.12 7.80 16,700 7.80 6.37
06-08-18 8.11 8.17 8.04 31,000 8.17 6.67
06-08-17 8.11 8.15 8.02 22,500 8.10 6.62
06-08-16 8.05 8.20 8.05 38,100 8.17 6.67
06-08-15 8.13 8.15 7.96 51,300 8.05 6.57
06-08-14 8.11 8.15 7.94 47,800 8.07 6.59
06-08-11 8.29 8.29 8.05 21,500 8.13 6.64
06-08-10 8.10 8.20 7.95 28,800 8.18 6.68
Date Open High Low Vol Cls adjCls
06-08-09 8.15 8.50 8.08 51,400 8.15 6.66
06-08-08 8.21 8.26 7.91 43,000 8.05 6.57
06-08-07 8.11 8.25 7.97 29,300 8.15 6.66
06-08-04 8.08 8.21 8.08 16,700 8.21 6.70
06-08-03 8.18 8.20 8.00 19,600 8.16 6.66
06-08-02 7.90 8.30 7.63 157,800 8.17 6.67
06-08-01 8.25 8.29 7.88 76,700 7.91 6.46
06-07-31 8.25 8.33 8.22 23,100 8.25 6.74
06-07-28 8.35 8.35 8.17 13,800 8.25 6.74
Date Open High Low Vol Cls adjCls
06-07-27 8.37 8.46 8.15 33,200 8.19 6.69
06-07-26 8.63 8.63 8.24 42,100 8.32 6.79
06-07-25 8.67 8.70 8.64 35,100 8.68 7.09
06-07-24 8.70 8.75 8.62 42,100 8.69 7.10
06-07-21 8.64 8.70 8.57 9,500 8.65 7.06
06-07-20 8.70 8.70 8.58 39,600 8.62 7.04
06-07-19 8.68 8.76 8.63 11,300 8.69 7.10
06-07-18 8.65 8.70 8.56 25,100 8.65 7.06
06-07-17 8.65 8.75 8.53 60,400 8.66 7.07
Date Open High Low Vol Cls adjCls
06-07-14 8.55 8.75 8.54 17,900 8.72 7.12
06-07-13 8.54 8.64 8.51 50,100 8.57 7.00
06-07-12 8.55 8.56 8.51 16,700 8.53 6.97
06-07-11 8.51 8.66 8.50 19,800 8.60 7.02
06-07-10 8.51 8.58 8.50 27,300 8.51 6.95
06-07-07 8.80 8.80 8.35 43,000 8.53 6.97
06-07-06 8.85 8.90 8.60 35,100 8.73 7.13
06-07-05 8.63 8.90 8.49 51,700 8.86 7.24
06-07-03 8.71 8.74 8.56 21,100 8.71 7.11
Date Open High Low Vol Cls adjCls
06-06-30 8.67 8.78 8.41 940,000 8.77 7.16
06-06-29 8.41 8.82 8.41 55,500 8.59 7.02
06-06-28 8.59 8.75 8.35 87,400 8.41 6.87
06-06-27 8.57 8.73 8.57 29,500 8.60 7.02
06-06-26 8.60 8.75 8.50 37,600 8.60 7.02
06-06-23 8.60 8.73 8.43 151,400 8.60 7.02
06-06-22 8.75 8.85 8.55 105,900 8.64 7.06
06-06-21 8.87 8.92 8.71 73,700 8.79 7.18
06-06-20 8.78 8.90 8.73 99,100 8.76 7.15
Date Open High Low Vol Cls adjCls
06-06-19 8.90 8.95 8.57 118,400 8.75 7.15
06-06-16 8.92 8.95 8.55 170,800 8.85 7.23
06-06-15 8.80 9.05 8.60 139,100 8.91 7.28
06-06-14 8.62 8.71 8.59 49,000 8.71 7.11
06-06-13 8.47 8.75 8.47 53,500 8.60 7.02
06-06-12 8.68 8.90 8.30 36,600 8.51 6.95
06-06-09 8.89 8.97 8.55 25,600 8.61 7.03
06-06-08 8.52 9.02 8.41 47,300 8.88 7.25
06-06-07 8.72 8.81 8.63 29,000 8.65 7.06
Date Open High Low Vol Cls adjCls
06-06-06 8.85 8.93 8.64 44,900 8.69 7.10
06-06-05 9.00 9.00 8.78 48,800 8.78 7.17
06-06-02 9.03 9.29 8.91 109,700 9.05 7.39
06-06-01 9.03 9.10 8.77 61,200 8.99 7.34
06-05-31 8.87 9.16 8.86 27,300 8.98 7.33
06-05-30 9.10 9.18 8.82 17,600 8.82 7.20
06-05-26 9.19 9.19 9.04 24,800 9.15 7.47
06-05-25 9.12 9.25 9.04 81,700 9.13 7.46
06-05-24 8.62 9.19 8.53 81,400 9.07 7.41
Date Open High Low Vol Cls adjCls
06-05-23 9.03 9.04 8.36 176,900 8.86 7.24
06-05-22 9.16 9.20 8.84 145,500 9.00 7.35
06-05-19 9.18 9.43 9.11 123,000 9.21 7.52
06-05-18 9.58 9.62 9.12 421,300 9.20 7.51
06-05-17 9.49 9.59 9.43 99,400 9.47 7.73
06-05-16 9.50 9.58 9.18 339,900 9.48 7.74
06-05-15 9.75 9.93 9.27 166,200 9.51 7.77
06-05-12 9.86 9.98 9.75 67,200 9.78 7.99
06-05-11 9.96 10.15 9.72 177,900 9.88 8.07
Date Open High Low Vol Cls adjCls
06-05-10 10.49 10.60 9.71 142,700 9.89 8.08
06-05-09 10.35 10.62 10.35 366,800 10.53 8.60
06-05-08 10.62 10.68 10.35 71,400 10.38 8.48
06-05-05 10.61 10.85 10.47 83,000 10.64 8.69
06-05-04 10.39 10.60 10.36 164,200 10.58 8.64
06-05-03 10.65 10.69 10.32 71,800 10.36 8.46
06-05-02 10.66 10.73 10.60 19,600 10.71 8.75
06-05-01 11.32 11.33 10.60 52,000 10.70 8.74
06-04-28 11.20 11.25 11.12 25,800 11.20 9.15
Date Open High Low Vol Cls adjCls
06-04-27 11.30 11.40 11.21 35,100 11.30 9.23
06-04-26 11.77 11.81 11.31 67,500 11.43 9.33
06-04-25 11.82 11.94 11.71 36,300 11.87 9.69
06-04-24 11.88 12.02 11.88 25,800 12.00 9.80
06-04-21 12.11 12.11 11.94 22,100 12.08 9.87
06-04-20 12.09 12.09 11.85 13,400 12.00 9.80
06-04-19 11.94 12.05 11.90 44,300 12.00 9.80
06-04-18 12.00 12.21 11.87 130,400 12.00 9.80
06-04-17 11.88 12.12 11.86 396,200 12.05 9.84
Date Open High Low Vol Cls adjCls
06-04-13 11.90 11.99 11.85 70,800 11.85 9.68
06-04-12 12.09 12.09 11.85 84,800 11.88 9.70
06-04-11 12.49 12.49 12.12 11,500 12.16 9.93
06-04-10 12.43 12.47 12.18 11,500 12.45 10.17
06-04-07 12.42 12.66 12.42 21,500 12.52 10.22
06-04-06 12.40 12.65 12.33 37,600 12.61 10.30
06-04-05 12.15 12.45 12.15 72,500 12.42 10.14
06-04-04 12.05 12.30 12.05 47,700 12.15 9.92
06-04-03 12.15 12.23 11.93 38,200 12.02 9.82
Date Open High Low Vol Cls adjCls
06-03-31 12.16 12.16 11.98 21,300 12.12 9.90
06-03-30 12.10 12.16 12.09 24,100 12.13 9.91
06-03-29 12.05 12.16 12.01 18,300 12.13 9.91
06-03-28 11.83 12.06 11.83 19,200 11.99 9.79
06-03-27 12.06 12.06 11.97 30,400 12.00 9.80
06-03-24 11.95 12.09 11.95 16,900 12.03 9.82
06-03-23 12.10 12.11 11.96 27,600 12.00 9.80
06-03-22 11.90 12.21 11.90 13,700 12.18 9.95
06-03-21 12.00 12.17 11.99 18,300 12.00 9.80
Date Open High Low Vol Cls adjCls
06-03-20 12.16 12.32 12.15 21,500 12.20 9.96
06-03-17 12.36 12.36 12.09 98,500 12.28 10.03
06-03-16 12.17 12.30 11.86 31,700 12.30 10.05
06-03-15 11.98 12.04 11.87 19,500 12.04 9.83
06-03-14 11.75 11.93 11.75 34,200 11.88 9.70
06-03-13 11.90 12.00 11.75 34,300 11.80 9.64
06-03-10 11.67 11.90 11.65 10,900 11.90 9.72
06-03-09 11.64 11.72 11.64 15,100 11.67 9.53
06-03-08 11.53 11.78 11.53 15,700 11.64 9.51
Date Open High Low Vol Cls adjCls
06-03-07 11.54 11.74 11.54 9,900 11.59 9.47
06-03-06 11.61 11.74 11.57 20,400 11.61 9.48
06-03-03 11.66 11.84 11.64 18,800 11.73 9.58
06-03-02 11.69 11.96 11.60 12,000 11.78 9.62
06-03-01 11.69 11.85 11.62 15,300 11.70 9.56
06-02-28 11.78 11.81 11.65 21,600 11.71 9.56
06-02-27 11.65 11.94 11.65 28,900 11.90 9.72
06-02-24 11.70 11.84 11.65 15,600 11.81 9.64
06-02-23 12.18 12.18 11.67 56,200 11.67 9.53
Date Open High Low Vol Cls adjCls
06-02-22 12.10 12.18 12.07 24,200 12.11 9.89
06-02-21 12.13 12.16 12.05 14,300 12.08 9.87
06-02-17 12.15 12.27 12.07 16,500 12.12 9.90
06-02-16 12.11 12.20 12.06 39,800 12.06 9.85
06-02-15 12.13 12.27 12.08 55,100 12.18 9.95
06-02-14 12.09 12.33 12.09 52,600 12.15 9.92
06-02-13 12.00 12.11 12.00 9,300 12.00 9.80
06-02-10 12.12 12.28 11.81 23,200 12.01 9.81
06-02-09 12.06 12.09 12.00 17,800 12.03 9.82
Date Open High Low Vol Cls adjCls
06-02-08 12.04 12.20 12.01 26,700 12.04 9.83
06-02-07 12.12 12.13 11.78 57,700 12.02 9.82
06-02-06 12.10 12.19 12.03 37,400 12.12 9.90
06-02-03 12.02 12.17 11.80 13,200 12.01 9.81
06-02-02 12.01 12.16 11.76 20,800 12.05 9.84
06-02-01 12.33 12.33 12.12 50,100 12.20 9.96
06-01-31 12.34 12.39 12.16 102,500 12.23 9.99
06-01-30 12.33 12.35 12.15 44,200 12.31 10.05
06-01-27 12.23 12.31 12.11 32,500 12.29 10.04
Date Open High Low Vol Cls adjCls
06-01-26 12.26 12.30 12.04 38,300 12.27 10.02
06-01-25 12.34 12.71 12.04 29,300 12.10 9.88
06-01-24 12.72 12.72 12.35 71,100 12.45 10.17
06-01-23 12.60 12.75 12.55 14,700 12.59 10.28
06-01-20 12.92 12.92 12.50 20,800 12.50 10.21
06-01-19 12.64 12.85 12.42 25,000 12.82 10.47
06-01-18 12.55 12.85 12.55 16,200 12.79 10.45
06-01-17 12.75 12.99 12.58 23,000 12.77 10.43
06-01-13 12.53 12.99 12.53 10,800 12.79 10.45
Date Open High Low Vol Cls adjCls
06-01-12 13.02 13.02 12.75 27,100 12.78 10.44
06-01-11 13.14 13.15 12.78 11,500 12.94 10.57
06-01-10 12.89 13.15 12.86 26,200 13.04 10.65
06-01-09 13.09 13.11 12.75 28,500 12.94 10.57
06-01-06 13.20 13.20 12.90 13,500 12.95 10.58
06-01-05 13.04 13.05 12.98 20,000 13.00 10.62
06-01-04 13.03 13.08 12.98 55,400 12.99 10.61
06-01-03 12.83 13.09 12.83 51,100 13.01 10.62
05-12-30 12.72 13.29 12.46 233,700 12.83 10.48
Date Open High Low Vol Cls adjCls
05-12-29 13.25 14.19 13.10 146,300 13.99 11.43
05-12-28 13.33 13.39 13.26 12,300 13.35 10.90
05-12-27 13.41 13.47 13.25 26,400 13.25 10.82
05-12-23 13.46 13.48 13.32 30,200 13.40 10.94
05-12-22 13.61 13.69 13.30 53,100 13.54 11.06
05-12-21 13.74 13.80 13.60 30,500 13.61 11.11
05-12-20 13.71 13.85 13.71 13,300 13.75 11.23
05-12-19 13.69 13.98 13.69 18,800 13.80 11.27
05-12-16 13.83 13.90 13.37 105,500 13.78 11.25
Date Open High Low Vol Cls adjCls
05-12-15 13.75 14.19 13.75 54,600 13.90 11.35
05-12-14 13.95 14.00 13.89 19,100 13.95 11.39
05-12-13 13.75 13.99 13.75 29,800 13.96 11.40
05-12-12 14.02 14.02 13.75 9,300 13.78 11.25
05-12-09 13.88 13.99 13.69 16,600 13.96 11.40
05-12-08 13.59 13.90 13.02 21,900 13.81 11.28
05-12-07 14.00 14.02 13.78 76,700 14.02 11.45
05-12-06 14.27 14.27 13.90 49,400 13.99 11.43
05-12-05 13.66 13.95 13.66 84,600 13.92 11.37
Date Open High Low Vol Cls adjCls
05-12-02 13.63 13.90 13.63 64,200 13.76 11.24
05-12-01 13.60 14.20 13.60 92,700 14.01 11.44
05-11-30 14.69 14.69 13.19 177,000 13.52 11.04
05-11-29 15.20 15.30 14.72 19,200 14.74 12.04
05-11-28 15.99 15.99 15.12 15,400 15.12 12.35
05-11-25 15.88 16.00 15.86 1,800 15.87 12.96
05-11-23 15.74 15.76 15.69 11,200 15.75 12.86
05-11-22 15.89 15.95 15.59 21,700 15.67 12.80
05-11-21 15.27 15.89 15.27 22,700 15.85 12.94
Date Open High Low Vol Cls adjCls
05-11-18 15.62 15.62 14.94 101,500 15.38 12.56
05-11-17 14.54 15.44 14.54 8,600 15.40 12.58
05-11-16 14.26 14.60 14.13 30,900 14.60 11.92
05-11-15 14.20 14.44 14.12 24,200 14.27 11.65
05-11-14 14.19 14.28 14.10 9,800 14.28 11.66
05-11-11 14.09 14.26 14.09 5,000 14.26 11.65
05-11-10 13.99 14.17 13.83 20,000 14.17 11.57
05-11-09 14.00 14.10 14.00 6,900 14.01 11.44
05-11-08 14.00 14.09 14.00 3,700 14.03 11.46
Date Open High Low Vol Cls adjCls
05-11-07 14.12 14.12 14.00 8,400 14.08 11.50
05-11-04 14.00 14.07 14.00 4,700 14.05 11.47
05-11-03 13.97 14.19 13.79 13,200 14.05 11.47
05-11-02 13.60 14.18 13.48 35,600 14.05 11.47
05-11-01 13.47 13.62 13.35 44,900 13.58 11.09
05-10-31 13.40 13.62 13.30 27,100 13.56 11.07
05-10-28 13.24 13.40 13.19 4,800 13.34 10.89
05-10-27 13.27 13.54 13.27 94,700 13.27 10.84
05-10-26 13.52 13.65 13.33 15,300 13.40 10.94
Date Open High Low Vol Cls adjCls
05-10-25 13.47 13.65 13.45 10,000 13.65 11.15
05-10-24 13.31 13.60 13.31 8,900 13.60 11.11
05-10-21 13.20 13.43 13.16 11,800 13.38 10.93
05-10-20 13.30 13.34 13.25 14,300 13.34 10.89
05-10-19 13.20 13.30 13.18 15,500 13.28 10.85
05-10-18 13.30 13.30 13.15 27,600 13.16 10.75
05-10-17 13.50 13.80 13.20 48,300 13.25 10.82
05-10-14 13.36 13.41 13.00 20,900 13.41 10.95
05-10-13 12.86 13.31 12.71 14,000 13.29 10.85
Date Open High Low Vol Cls adjCls
05-10-12 13.21 13.21 12.88 11,200 12.96 10.58
05-10-11 13.26 13.33 13.05 10,200 13.05 10.66
05-10-10 13.10 13.26 13.10 5,600 13.13 10.72
05-10-07 13.21 13.34 13.21 34,300 13.29 10.85
05-10-06 13.16 13.85 12.72 59,700 13.16 10.75
05-10-05 13.20 13.35 13.04 31,200 13.12 10.71
05-10-04 13.07 13.37 13.00 45,600 13.23 10.80
05-10-03 13.20 13.23 13.02 40,000 13.14 10.73
05-09-30 13.08 13.20 13.04 16,400 13.20 10.78
Date Open High Low Vol Cls adjCls
05-09-29 12.96 13.14 12.95 21,800 13.13 10.72
05-09-28 13.00 13.16 12.95 14,400 12.95 10.58
05-09-27 13.05 13.19 12.82 11,100 13.06 10.67
05-09-26 12.95 13.08 12.91 11,100 13.08 10.68
05-09-23 12.75 12.92 12.75 5,000 12.86 10.50
05-09-22 12.90 13.01 12.79 18,800 12.80 10.45
05-09-21 12.92 13.10 12.80 26,300 13.00 10.62
05-09-20 12.87 13.25 12.77 26,800 12.92 10.55
05-09-19 13.07 13.07 12.80 35,000 12.83 10.48
Date Open High Low Vol Cls adjCls
05-09-16 12.99 13.24 12.95 49,300 13.10 10.70
05-09-15 12.77 13.00 12.77 17,400 12.90 10.54
05-09-14 12.97 13.13 12.79 13,300 12.80 10.45
05-09-13 12.91 13.01 12.60 14,700 12.77 10.43
05-09-12 12.67 13.19 12.66 21,600 13.10 10.70
05-09-09 12.55 12.89 12.50 21,000 12.74 10.40
05-09-08 12.78 12.78 12.50 34,400 12.50 10.21
05-09-07 13.00 13.00 12.57 38,700 12.86 10.50
05-09-06 12.90 13.15 12.81 14,600 13.06 10.67
Date Open High Low Vol Cls adjCls
05-09-02 12.82 13.13 12.80 108,900 12.85 10.49
05-09-01 12.34 12.94 12.23 94,500 12.94 10.57
05-08-31 12.24 12.46 12.24 28,800 12.33 10.07
05-08-30 12.27 12.38 12.17 9,800 12.36 10.09
05-08-29 12.32 12.40 12.26 12,100 12.26 10.01
05-08-26 12.38 12.42 12.22 14,200 12.35 10.09
05-08-25 12.44 12.50 12.29 36,500 12.35 10.09
05-08-24 12.23 12.44 12.23 15,100 12.27 10.02
05-08-23 12.21 12.47 12.21 14,800 12.36 10.09
Date Open High Low Vol Cls adjCls
05-08-22 12.15 12.33 12.15 12,200 12.25 10.00
05-08-19 12.15 12.35 12.13 6,200 12.18 9.95
05-08-18 11.94 12.27 11.94 24,300 12.22 9.98
05-08-17 11.96 12.18 11.96 29,600 12.09 9.87
05-08-16 12.10 12.23 11.95 29,900 11.95 9.76
05-08-15 12.07 12.30 12.07 18,200 12.22 9.98
05-08-12 12.35 12.37 12.16 11,600 12.16 9.93
05-08-11 12.39 12.56 12.36 7,200 12.37 10.10
05-08-10 12.75 12.85 12.35 16,200 12.43 10.15
Date Open High Low Vol Cls adjCls
05-08-09 12.59 12.69 12.44 20,900 12.55 10.25
05-08-08 12.12 12.64 12.04 47,400 12.55 10.25
05-08-05 12.13 12.36 11.95 112,100 12.12 9.90
05-08-04 12.43 12.43 12.18 41,200 12.23 9.99
05-08-03 12.51 12.51 12.35 15,200 12.43 10.15
05-08-02 12.38 12.62 12.34 26,400 12.57 10.27
05-08-01 12.72 12.97 12.33 43,900 12.51 10.22
05-07-29 12.68 12.68 12.36 14,900 12.45 10.17
05-07-28 12.46 12.64 12.35 17,700 12.64 10.32
Date Open High Low Vol Cls adjCls
05-07-27 12.38 12.50 12.25 19,900 12.50 10.21
05-07-26 12.38 12.41 12.20 32,200 12.34 10.08
05-07-25 12.40 12.50 12.23 19,700 12.23 9.99
05-07-22 12.16 12.40 12.16 6,900 12.37 10.10
05-07-21 12.47 12.47 12.20 18,800 12.25 10.00
05-07-20 12.12 12.47 12.10 20,800 12.39 10.12
05-07-19 11.89 12.25 11.86 19,200 12.25 10.00
05-07-18 12.12 12.13 11.85 27,000 11.99 9.79
05-07-15 11.95 12.25 11.95 12,500 12.25 10.00
Date Open High Low Vol Cls adjCls
05-07-14 12.25 12.38 12.05 7,900 12.05 9.84
05-07-13 12.32 12.32 12.05 9,400 12.08 9.87
05-07-12 12.29 12.48 12.14 6,900 12.38 10.11
05-07-11 12.04 12.40 12.04 17,200 12.40 10.13
05-07-08 11.98 12.17 11.95 18,800 12.16 9.93
05-07-07 12.05 12.11 11.95 28,400 12.10 9.88
05-07-06 12.13 12.35 12.12 15,100 12.21 9.97
05-07-05 12.15 12.23 12.00 35,900 12.23 9.99
05-07-01 12.05 12.13 11.90 135,800 12.08 9.87
Date Open High Low Vol Cls adjCls
05-06-30 11.83 12.03 11.82 21,900 11.90 9.72
05-06-29 11.85 11.89 11.78 27,300 11.80 9.64
05-06-28 11.80 11.89 11.76 42,300 11.85 9.68
05-06-27 11.90 11.94 11.80 47,100 11.80 9.64
05-06-24 12.03 12.18 11.90 51,200 12.00 9.80
05-06-23 12.43 12.43 12.15 27,500 12.15 9.92
05-06-22 12.55 12.58 12.33 14,600 12.55 10.25
05-06-21 12.25 12.60 12.25 37,200 12.58 10.27
05-06-20 12.35 12.44 12.25 53,900 12.25 10.00
Date Open High Low Vol Cls adjCls
05-06-17 12.49 12.54 12.24 55,000 12.35 10.09
05-06-16 12.16 12.35 12.16 36,500 12.35 10.09
05-06-15 11.88 12.24 11.82 55,700 12.24 10.00
05-06-14 11.67 12.00 11.66 29,300 11.99 9.79
05-06-13 11.67 11.74 11.67 77,900 11.70 9.56
05-06-10 11.69 11.71 11.20 288,300 11.67 9.53
05-06-09 11.86 11.86 11.35 567,300 11.70 9.56
05-06-08 12.10 12.10 11.75 115,600 11.84 9.67
05-06-07 12.45 12.58 11.70 158,500 11.99 9.79
Date Open High Low Vol Cls adjCls
05-06-06 12.50 12.60 12.30 26,900 12.45 10.17
05-06-03 12.96 12.97 12.40 21,500 12.85 10.49
05-06-02 12.50 13.15 12.50 32,200 12.99 10.61
05-06-01 13.15 13.15 12.68 134,700 12.83 10.48
05-05-31 12.72 13.02 12.72 24,500 12.87 10.51
05-05-27 12.79 12.95 12.79 3,400 12.81 10.46
05-05-26 12.53 12.90 12.53 17,600 12.82 10.47
05-05-25 12.59 12.92 12.49 20,700 12.54 10.24
05-05-24 12.98 12.98 12.78 6,500 12.78 10.44
Date Open High Low Vol Cls adjCls
05-05-23 13.02 13.24 12.97 6,700 13.08 10.68
05-05-20 13.09 13.21 12.80 23,700 13.02 10.63
05-05-19 12.85 13.28 12.85 28,600 13.22 10.80
05-05-18 12.45 12.79 12.40 77,800 12.79 10.45
05-05-17 12.40 12.45 12.30 67,300 12.45 10.17
05-05-16 12.20 12.45 12.09 83,600 12.45 10.17
05-05-13 12.33 12.52 12.25 40,100 12.31 10.05
05-05-12 12.70 12.87 12.18 58,500 12.21 9.97
05-05-11 12.75 12.77 12.67 60,100 12.70 10.37
Date Open High Low Vol Cls adjCls
05-05-10 12.98 13.02 12.70 45,400 12.82 10.47
05-05-09 12.86 13.11 12.85 28,700 13.02 10.63
05-05-06 12.90 13.05 12.85 109,400 12.88 10.52
05-05-05 13.24 13.25 12.75 116,700 12.84 10.49
05-05-04 13.09 13.53 12.75 65,000 13.12 10.71
05-05-03 12.77 13.09 12.77 12,200 13.06 10.67
05-05-02 12.61 13.00 12.61 24,000 12.96 10.58
05-04-29 12.75 12.83 12.71 20,200 12.76 10.42
05-04-28 12.71 12.78 12.66 14,100 12.75 10.41
Date Open High Low Vol Cls adjCls
05-04-27 12.74 12.79 12.66 41,800 12.76 10.42
05-04-26 13.03 13.05 12.26 51,600 12.79 10.45
05-04-25 12.83 13.24 12.76 29,700 13.00 10.62
05-04-22 12.83 12.97 12.74 56,300 12.78 10.44
05-04-21 13.07 13.20 12.69 19,600 12.92 10.55
05-04-20 13.25 13.37 13.05 30,500 13.05 10.66
05-04-19 13.22 13.46 13.22 33,400 13.46 10.99
05-04-18 13.15 13.44 13.14 216,800 13.25 10.82
05-04-15 13.81 13.81 13.17 51,900 13.17 10.76
Date Open High Low Vol Cls adjCls
05-04-14 14.26 14.33 13.71 112,200 13.74 11.22
05-04-13 14.25 14.35 14.24 34,600 14.25 11.64
05-04-12 14.38 14.41 14.25 32,800 14.27 11.65
05-04-11 14.78 14.80 14.38 9,800 14.38 11.74
05-04-08 14.93 14.97 14.63 13,700 14.63 11.95
05-04-07 15.00 15.15 14.97 8,500 15.08 12.32
05-04-06 15.00 15.00 14.58 18,400 15.00 12.25
05-04-05 14.96 15.00 14.70 32,600 15.00 12.25
05-04-04 14.37 14.95 14.32 21,800 14.89 12.16
Date Open High Low Vol Cls adjCls
05-04-01 14.49 14.59 14.14 38,200 14.19 11.59
05-03-31 14.49 14.73 14.30 31,200 14.41 11.77
05-03-30 14.36 14.89 14.23 16,700 14.64 11.96
05-03-29 14.67 14.85 14.20 50,300 14.31 11.69
05-03-28 14.81 14.87 14.74 8,200 14.87 12.14
05-03-24 14.73 14.82 14.73 7,100 14.82 12.10
05-03-23 14.75 14.85 14.75 65,300 14.75 12.05
05-03-22 14.80 14.90 14.75 25,600 14.85 12.13
05-03-21 14.75 14.95 14.75 11,000 14.88 12.15
Date Open High Low Vol Cls adjCls
05-03-18 14.97 15.00 14.75 58,200 14.91 12.18
05-03-17 14.71 14.90 14.71 32,200 14.82 12.10
05-03-16 14.67 15.10 14.67 61,200 14.88 12.15
05-03-15 15.00 15.00 14.83 14,600 14.85 12.13
05-03-14 15.07 15.07 14.89 47,700 15.00 12.25
05-03-11 14.67 15.09 14.67 42,500 14.90 12.17
05-03-10 14.76 14.95 14.76 32,400 14.89 12.16
05-03-09 14.78 15.03 14.71 46,300 14.96 12.22
05-03-08 14.89 15.03 14.89 18,700 15.00 12.25
Date Open High Low Vol Cls adjCls
05-03-07 15.07 15.18 15.02 37,000 15.11 12.34
05-03-04 15.00 15.11 14.96 111,200 14.99 12.24
05-03-03 14.80 15.03 14.70 161,600 14.90 12.17
05-03-02 15.10 15.14 14.86 18,700 14.96 12.22
05-03-01 15.00 15.07 14.92 44,800 14.96 12.22
05-02-28 15.09 15.09 14.80 22,100 15.00 12.25
05-02-25 14.75 15.04 14.65 28,800 15.04 12.28
05-02-24 14.70 15.07 14.61 29,500 14.86 12.14
05-02-23 14.61 14.79 14.55 78,800 14.70 12.01
Date Open High Low Vol Cls adjCls
05-02-22 15.02 15.02 14.61 55,100 14.61 11.93
05-02-18 14.89 15.00 14.50 38,200 14.68 11.99
05-02-17 14.87 15.00 14.65 32,300 14.67 11.98
05-02-16 14.50 14.74 14.50 61,800 14.72 12.02
05-02-15 14.82 14.82 14.45 163,300 14.45 11.80
05-02-14 14.66 15.02 14.50 73,600 14.58 11.91
05-02-11 15.23 15.27 14.50 71,400 14.51 11.85
05-02-10 15.51 15.56 15.10 39,100 15.23 12.44
05-02-09 15.29 15.75 15.29 21,200 15.45 12.62
Date Open High Low Vol Cls adjCls
05-02-08 15.72 15.76 15.45 63,600 15.53 12.68
05-02-07 15.49 15.75 15.49 78,500 15.68 12.81
05-02-04 13.97 16.38 13.85 248,500 15.73 12.85
05-02-03 13.69 14.00 13.68 31,000 14.00 11.43
05-02-02 13.60 13.80 13.60 38,000 13.80 11.27
05-02-01 13.88 13.97 13.59 149,100 13.70 11.19
05-01-31 14.03 14.03 13.75 50,800 13.87 11.33
05-01-28 13.84 13.88 13.77 12,800 13.81 11.28
05-01-27 13.75 13.86 13.75 139,200 13.75 11.23
Date Open High Low Vol Cls adjCls
05-01-26 13.93 13.99 13.74 46,000 13.95 11.39
05-01-25 13.84 13.92 13.69 21,200 13.92 11.37
05-01-24 13.75 13.86 13.59 17,400 13.70 11.19
05-01-21 14.04 14.05 13.72 83,100 13.79 11.26
05-01-20 13.68 14.20 13.68 51,900 13.89 11.34
05-01-19 14.00 14.05 13.84 55,100 13.87 11.33
05-01-18 13.61 14.00 13.58 17,600 13.89 11.34
05-01-14 13.87 13.87 13.50 42,700 13.63 11.13
05-01-13 13.67 13.90 13.52 124,800 13.61 11.11
Date Open High Low Vol Cls adjCls
05-01-12 13.51 13.68 13.46 11,700 13.68 11.17
05-01-11 13.74 13.84 13.50 22,700 13.68 11.17
05-01-10 13.54 14.01 13.48 55,100 13.78 11.25
05-01-07 13.46 13.78 13.43 16,600 13.54 11.06
05-01-06 13.06 13.61 13.06 78,700 13.50 11.03
05-01-05 13.40 13.50 13.05 186,400 13.22 10.80
05-01-04 13.69 13.69 13.20 172,800 13.41 10.95
05-01-03 13.45 13.55 13.17 43,300 13.48 11.01
04-12-31 13.60 13.60 13.40 75,000 13.40 10.94
Date Open High Low Vol Cls adjCls
04-12-30 13.30 13.70 13.30 36,200 13.60 11.11
04-12-29 13.42 13.66 13.42 20,300 13.63 11.13
04-12-28 13.40 13.61 13.36 47,200 13.52 11.04
04-12-27 13.51 13.64 13.21 18,900 13.45 10.98
04-12-23 13.25 13.29 13.23 11,800 13.26 10.83
04-12-22 13.32 13.35 13.17 72,400 13.20 10.78
04-12-21 13.37 13.37 13.10 32,500 13.25 10.82
04-12-20 12.82 13.28 12.82 36,400 13.14 10.73
04-12-17 12.92 13.20 12.92 23,500 13.14 10.73
Date Open High Low Vol Cls adjCls
04-12-16 13.39 13.39 12.81 39,800 12.92 10.55
04-12-15 13.35 13.50 13.28 25,300 13.37 10.92
04-12-14 13.31 13.46 13.21 43,000 13.40 10.94
04-12-13 13.41 13.41 13.06 15,300 13.20 10.78
04-12-10 12.95 13.25 12.76 24,400 13.14 10.73
04-12-09 13.04 13.04 12.74 48,600 12.85 10.49
04-12-08 12.75 12.96 12.75 15,200 12.93 10.56
04-12-07 13.11 13.12 12.75 24,800 12.75 10.41
04-12-06 13.09 13.20 12.96 25,800 13.12 10.71
Date Open High Low Vol Cls adjCls
04-12-03 13.06 13.10 13.03 16,800 13.03 10.64
04-12-02 13.06 13.24 13.06 17,000 13.10 10.70
04-12-01 13.23 13.53 13.05 31,200 13.05 10.66
04-11-30 13.38 13.39 13.06 143,500 13.13 10.72
04-11-29 13.25 13.55 13.16 15,700 13.46 10.99
04-11-26 13.41 13.47 13.18 7,100 13.46 10.99
04-11-24 13.05 13.20 13.05 64,300 13.15 10.74
04-11-23 14.21 14.21 13.07 90,700 13.30 10.86
04-11-22 14.16 14.31 13.96 72,100 14.11 11.52
Date Open High Low Vol Cls adjCls
04-11-19 14.64 14.81 14.18 61,700 14.24 11.63
04-11-18 15.04 15.05 14.92 25,000 15.00 12.25
04-11-17 14.92 15.10 14.87 35,200 15.02 12.27
04-11-16 14.75 15.00 14.71 11,300 14.85 12.13
04-11-15 15.42 15.42 14.84 22,100 15.02 12.27
04-11-12 15.40 15.52 15.11 31,400 15.42 12.59
04-11-11 15.00 15.65 15.00 108,600 15.36 12.54
04-11-10 15.06 15.14 14.99 33,800 15.02 12.27
04-11-09 14.76 15.24 14.76 9,600 15.09 12.32
Date Open High Low Vol Cls adjCls
04-11-08 14.73 15.15 14.73 67,000 15.05 12.29
04-11-05 14.74 15.10 14.74 11,100 15.10 12.33
04-11-04 15.15 15.24 14.88 47,000 15.10 12.33
04-11-03 14.47 15.13 14.47 17,200 15.13 12.36
04-11-02 14.27 14.62 14.27 52,000 14.62 11.94
04-11-01 13.65 14.62 13.60 94,700 14.27 11.65
04-10-29 13.85 13.85 13.58 13,100 13.78 11.25
04-10-28 13.29 13.77 13.29 40,700 13.77 11.25
04-10-27 13.40 13.50 13.33 7,300 13.50 11.03
Date Open High Low Vol Cls adjCls
04-10-26 13.32 13.43 13.11 18,000 13.40 10.94
04-10-25 13.28 13.52 13.28 16,300 13.47 11.00
04-10-22 13.14 13.30 13.14 18,400 13.14 10.73
04-10-21 13.36 13.38 13.15 23,700 13.21 10.79
04-10-20 13.05 13.58 13.05 25,700 13.58 11.09
04-10-19 12.94 13.19 12.94 8,900 12.98 10.60
04-10-18 13.13 13.21 13.10 4,900 13.15 10.74
04-10-15 13.09 13.24 13.05 13,300 13.18 10.76
04-10-14 13.60 13.60 13.03 50,500 13.05 10.66
Date Open High Low Vol Cls adjCls
04-10-13 13.67 13.75 13.50 20,300 13.55 11.07
04-10-12 13.67 13.75 13.52 15,100 13.60 11.11
04-10-11 13.95 14.05 13.60 39,000 13.75 11.23
04-10-08 14.18 14.18 13.80 46,600 13.81 11.28
04-10-07 14.30 14.59 14.15 55,600 14.29 11.67
04-10-06 14.63 14.70 14.34 49,400 14.54 11.87
04-10-05 14.47 14.88 14.31 27,400 14.88 12.15
04-10-04 14.11 14.51 14.11 41,900 14.46 11.81
04-10-01 14.14 14.39 14.10 24,200 14.38 11.74
Date Open High Low Vol Cls adjCls
04-09-30 14.11 14.38 14.00 67,100 14.10 11.52
04-09-29 14.02 14.42 13.95 9,600 14.39 11.75
04-09-28 14.07 14.36 13.96 11,800 14.36 11.73
04-09-27 14.02 14.19 13.89 12,800 14.04 11.47
04-09-24 13.96 14.36 13.96 15,400 14.14 11.55
04-09-23 13.98 14.00 13.86 17,500 13.86 11.32
04-09-22 13.99 14.23 13.88 28,800 13.98 11.42
04-09-21 14.57 14.57 14.01 16,900 14.04 11.47
04-09-20 13.88 14.42 13.70 25,100 14.34 11.71
Date Open High Low Vol Cls adjCls
04-09-17 14.22 14.36 13.65 33,900 13.88 11.34
04-09-16 13.65 14.00 13.50 11,500 13.97 11.41
04-09-15 14.00 14.44 13.46 34,500 13.83 11.29
04-09-14 14.19 14.19 13.78 8,000 13.92 11.37
04-09-13 13.52 14.11 13.30 20,300 14.04 11.47
04-09-10 13.61 13.61 13.38 14,700 13.58 11.09
04-09-09 13.14 13.95 13.14 29,700 13.66 11.16
04-09-08 13.23 13.69 13.22 21,800 13.24 10.81
04-09-07 13.11 13.15 12.87 21,600 13.01 10.62
Date Open High Low Vol Cls adjCls
04-09-03 13.85 13.85 13.01 27,500 13.05 10.66
04-09-02 13.16 13.88 13.02 15,800 13.60 11.11
04-09-01 12.97 13.84 12.69 14,700 13.13 10.72
04-08-31 12.95 13.15 12.76 12,800 12.92 10.55
04-08-30 12.68 12.99 12.68 32,700 12.93 10.56
04-08-27 12.99 13.16 12.70 25,300 12.92 10.55
04-08-26 12.90 13.10 12.85 81,500 12.97 10.59
04-08-25 12.73 13.07 12.73 83,600 13.05 10.66
04-08-24 13.19 13.25 12.82 29,400 13.00 10.62
Date Open High Low Vol Cls adjCls
04-08-23 13.25 13.28 12.87 25,500 13.09 10.69
04-08-20 13.25 13.41 12.51 34,900 13.27 10.84
04-08-19 13.54 13.76 13.06 17,500 13.09 10.69
04-08-18 13.28 14.30 13.26 72,800 13.72 11.20
04-08-17 12.66 13.20 12.66 14,700 13.04 10.65
04-08-16 12.90 13.09 12.85 59,400 13.09 10.69
04-08-13 12.92 13.05 12.50 12,900 12.80 10.45
04-08-12 12.50 13.32 12.50 63,500 12.91 10.54
04-08-11 12.74 13.19 12.54 114,100 12.54 10.24
Date Open High Low Vol Cls adjCls
04-08-10 13.00 13.11 12.65 73,600 12.75 10.41
04-08-09 13.05 13.17 12.75 55,800 13.00 10.62
04-08-06 12.16 13.33 12.16 63,700 13.06 10.67
04-08-05 12.20 12.48 12.18 25,400 12.36 10.09
04-08-04 12.16 12.60 12.10 21,200 12.37 10.10
04-08-03 12.25 12.66 12.15 46,100 12.20 9.96
04-08-02 12.40 12.52 12.06 43,800 12.34 10.08
04-07-30 12.56 12.94 12.45 18,900 12.50 10.21
04-07-29 12.52 12.55 12.34 29,800 12.50 10.21
Date Open High Low Vol Cls adjCls
04-07-28 12.33 12.50 12.12 41,500 12.36 10.09
04-07-27 12.27 12.50 12.27 32,000 12.43 10.15
04-07-26 12.88 13.01 12.17 43,200 12.17 9.94
04-07-23 13.37 13.68 12.81 50,800 12.93 10.56
04-07-22 13.46 13.55 13.18 38,800 13.26 10.83
04-07-21 13.90 13.90 13.27 21,200 13.48 11.01
04-07-20 13.56 13.74 13.50 12,700 13.62 11.12
04-07-19 13.10 13.62 13.09 37,600 13.44 10.98
04-07-16 13.34 13.40 13.13 37,000 13.30 10.86
Date Open High Low Vol Cls adjCls
04-07-15 13.56 13.68 13.31 23,900 13.31 10.87
04-07-14 13.56 13.65 13.49 50,000 13.55 11.07
04-07-13 13.65 13.78 13.37 39,400 13.55 11.07
04-07-12 14.48 14.58 13.68 53,900 13.76 11.24
04-07-09 13.55 13.77 13.51 17,500 13.60 11.11
04-07-08 13.62 13.99 13.60 32,300 13.77 11.25
04-07-07 13.85 13.91 13.60 40,700 13.60 11.11
04-07-06 13.96 14.19 13.71 20,500 13.76 11.24
04-07-02 14.37 14.37 13.96 19,500 14.10 11.52
Date Open High Low Vol Cls adjCls
04-07-01 14.50 14.67 14.11 64,500 14.51 11.85
04-06-30 14.10 14.70 14.08 53,400 14.51 11.85
04-06-29 13.98 14.47 13.92 78,900 14.22 11.61
04-06-28 14.00 14.09 13.73 65,000 14.09 11.51
04-06-25 13.90 14.19 13.78 77,200 14.17 11.57
04-06-24 13.95 14.00 13.81 34,600 13.90 11.35
04-06-23 13.99 14.03 13.84 64,000 13.92 11.37
04-06-22 13.59 14.02 13.56 41,800 14.00 11.43
04-06-21 13.85 13.99 13.53 40,900 13.83 11.29
Date Open High Low Vol Cls adjCls
04-06-18 13.83 14.10 13.66 100,700 13.96 11.40
04-06-17 14.04 14.05 13.90 68,900 13.92 11.37
04-06-16 14.29 14.31 13.86 94,800 14.00 11.43
04-06-15 14.54 14.60 14.33 62,700 14.33 11.70
04-06-14 14.50 14.79 14.36 34,400 14.41 11.77
04-06-10 14.80 14.91 14.50 48,500 14.58 11.91
04-06-09 15.17 15.17 14.68 26,000 14.85 12.13
04-06-08 15.20 15.20 14.76 52,200 14.97 12.23
04-06-07 14.91 15.03 14.91 47,000 15.02 12.27
Date Open High Low Vol Cls adjCls
04-06-04 15.32 15.49 14.81 45,000 14.98 12.23
04-06-03 15.28 15.85 15.06 191,100 15.17 12.39
04-06-02 14.16 14.67 14.00 44,600 14.25 11.64
04-06-01 14.52 14.69 14.19 82,700 14.34 11.71
04-05-28 14.63 14.81 14.28 121,800 14.35 11.72
04-05-27 14.73 15.08 14.56 57,800 14.72 12.02
04-05-26 14.96 15.34 14.78 48,800 14.78 12.07
04-05-25 15.23 15.31 14.98 66,200 15.16 12.38
04-05-24 15.37 15.52 15.23 85,800 15.39 12.57
Date Open High Low Vol Cls adjCls
04-05-21 15.35 15.50 15.28 34,000 15.41 12.58
04-05-20 15.48 15.56 15.13 102,600 15.32 12.51
04-05-19 15.44 15.75 15.43 114,100 15.60 12.74
04-05-18 15.34 15.74 15.34 138,200 15.52 12.67
04-05-17 14.80 15.64 14.74 101,400 15.64 12.77
04-05-14 15.11 15.35 14.90 42,000 15.28 12.48
04-05-13 15.24 15.25 15.00 18,500 15.00 12.25
04-05-12 14.86 15.37 14.85 46,500 15.00 12.25
04-05-11 15.11 15.34 14.60 25,200 14.60 11.92
Date Open High Low Vol Cls adjCls
04-05-10 15.24 15.45 14.84 56,000 15.01 12.26
04-05-07 15.47 15.59 15.09 49,000 15.24 12.45
04-05-06 16.02 16.02 15.53 156,400 15.54 12.69
04-05-05 16.10 16.39 16.05 160,000 16.11 13.16
04-05-04 16.15 16.25 16.02 246,400 16.10 13.15
04-05-03 15.75 16.28 15.75 206,300 16.23 13.25
04-04-30 16.80 17.03 15.70 133,800 15.70 12.82
04-04-29 16.94 17.50 16.75 72,400 16.83 13.74
04-04-28 16.62 17.14 16.21 25,000 16.78 13.70
Date Open High Low Vol Cls adjCls
04-04-27 17.16 17.26 16.47 43,700 16.71 13.65
04-04-26 17.20 17.22 16.83 26,300 16.83 13.74
04-04-23 16.36 17.50 16.36 101,600 17.15 14.01
04-04-22 16.37 17.50 16.33 30,400 16.56 13.52
04-04-21 16.19 16.32 15.65 32,600 16.18 13.21
04-04-20 16.44 17.05 16.25 224,300 16.36 13.36
04-04-19 16.39 16.52 16.09 22,200 16.52 13.49
04-04-16 16.81 17.11 16.32 18,800 16.50 13.48
04-04-15 16.41 16.61 16.27 20,800 16.52 13.49
Date Open High Low Vol Cls adjCls
04-04-14 16.30 16.55 16.16 22,100 16.30 13.31
04-04-13 16.51 16.51 16.22 25,100 16.32 13.33
04-04-12 16.59 16.79 16.25 12,200 16.45 13.43
04-04-08 16.64 16.86 16.44 20,400 16.46 13.44
04-04-07 15.30 17.07 15.30 49,800 16.67 13.61
04-04-06 15.79 15.86 15.19 53,500 15.34 12.53
04-04-05 16.23 16.44 15.87 56,000 15.91 12.99
04-04-02 16.10 17.50 15.64 59,700 15.97 13.04
04-04-01 15.90 16.23 15.87 116,100 16.06 13.12
Date Open High Low Vol Cls adjCls
04-03-31 16.08 16.20 15.68 36,800 16.04 13.10
04-03-30 15.33 16.04 15.31 52,300 16.04 13.10
04-03-29 15.32 15.84 14.94 65,900 15.34 12.53
04-03-26 15.67 15.95 15.17 44,100 15.64 12.77
04-03-25 14.90 15.67 14.85 30,100 15.66 12.79
04-03-24 14.83 14.98 14.65 59,500 14.90 12.17
04-03-23 14.49 15.00 14.49 60,700 14.74 12.04
04-03-22 15.35 15.35 14.34 78,500 14.75 12.05
04-03-19 15.97 16.15 15.39 21,600 15.48 12.64
Date Open High Low Vol Cls adjCls
04-03-18 15.88 16.34 15.64 22,900 15.65 12.78
04-03-17 15.18 16.01 15.18 24,700 15.89 12.98
04-03-16 15.25 15.32 15.09 40,800 15.21 12.42
04-03-15 15.94 16.00 15.09 36,300 15.09 12.32
04-03-12 15.26 16.12 15.15 26,100 16.08 13.13
04-03-11 16.45 16.46 15.08 86,600 15.45 12.62
04-03-10 16.85 16.95 16.38 67,200 16.65 13.60
04-03-09 16.99 17.10 16.76 77,100 17.00 13.88
04-03-08 16.96 17.34 16.87 84,400 17.08 13.95
Date Open High Low Vol Cls adjCls
04-03-05 16.98 17.10 16.83 24,200 17.06 13.93
04-03-04 16.75 17.23 16.60 50,000 17.20 14.05
04-03-03 16.99 17.04 16.87 49,500 16.95 13.84
04-03-02 17.00 17.13 17.00 73,400 17.10 13.97
04-03-01 16.88 17.25 16.88 24,800 17.05 13.92
04-02-27 16.93 17.09 16.81 22,000 17.05 13.92
04-02-26 16.93 17.00 16.81 50,400 17.00 13.88
04-02-25 16.85 17.13 16.79 18,900 17.02 13.90
04-02-24 16.81 17.12 16.69 47,600 16.80 13.72
Date Open High Low Vol Cls adjCls
04-02-23 17.03 17.06 16.70 20,200 16.84 13.75
04-02-20 16.68 17.20 16.45 106,400 17.01 13.89
04-02-19 16.57 16.92 16.28 43,500 16.75 13.68
04-02-18 17.22 17.50 16.50 54,500 16.58 13.54
04-02-17 17.39 17.50 17.20 57,700 17.39 14.20
04-02-13 17.82 17.96 17.82 50,900 17.96 14.67
04-02-12 18.28 18.28 17.75 70,800 18.00 14.70
04-02-11 18.00 18.30 18.00 218,700 18.26 14.91
04-02-10 17.91 18.11 17.86 36,800 18.05 14.74
Date Open High Low Vol Cls adjCls
04-02-09 18.31 18.60 17.89 56,900 18.04 14.73
04-02-06 19.41 19.52 18.31 176,100 18.43 15.05
04-02-05 18.66 19.33 18.66 430,000 19.33 15.79
04-02-04 18.88 19.00 18.44 76,500 18.90 15.44
04-02-03 18.95 19.03 18.85 24,100 18.95 15.48
04-02-02 18.81 19.01 18.80 31,800 18.95 15.48
04-01-30 19.00 19.00 18.81 38,300 18.90 15.44
04-01-29 18.67 19.02 18.65 59,600 19.00 15.52
04-01-28 18.95 19.05 18.72 100,100 18.77 15.33
Date Open High Low Vol Cls adjCls
04-01-27 18.92 18.92 18.75 7,700 18.87 15.41
04-01-26 18.76 18.90 18.60 10,700 18.82 15.37
04-01-23 18.50 18.67 18.40 14,100 18.67 15.25
04-01-22 18.40 18.80 18.29 27,300 18.50 15.11
04-01-21 18.59 19.02 18.45 47,200 18.45 15.07
04-01-20 18.50 19.22 18.50 57,600 18.90 15.44
04-01-16 18.55 18.58 18.21 18,500 18.56 15.16
04-01-15 18.52 18.59 18.32 87,800 18.58 15.17
04-01-14 18.51 18.55 18.41 65,400 18.51 15.12
Date Open High Low Vol Cls adjCls
04-01-13 18.65 18.65 18.34 130,800 18.51 15.12
04-01-12 18.33 18.65 18.26 27,100 18.58 15.17
04-01-09 18.70 18.75 18.30 21,500 18.30 14.94
04-01-08 18.35 18.99 18.22 70,600 18.63 15.21
04-01-07 17.43 17.76 17.26 150,300 17.75 14.50
04-01-06 17.76 17.76 17.27 36,600 17.27 14.10
04-01-05 17.89 18.17 17.50 63,700 17.63 14.40
04-01-02 17.54 17.87 17.45 28,600 17.68 14.44
03-12-31 17.56 17.95 17.21 57,400 17.39 14.20
Date Open High Low Vol Cls adjCls
03-12-30 17.63 17.94 17.39 18,000 17.39 14.20
03-12-29 17.48 17.82 17.16 26,500 17.64 14.41
03-12-26 16.99 17.30 16.99 256,900 17.22 14.06
03-12-24 16.73 17.13 16.73 9,100 16.86 13.77
03-12-23 16.89 17.08 16.83 13,200 16.83 13.74
03-12-22 16.41 16.97 16.41 20,700 16.90 13.80
03-12-19 16.72 16.78 16.00 34,000 16.64 13.59
03-12-18 16.18 16.84 16.10 12,400 16.28 13.30
03-12-17 16.53 16.53 16.10 29,700 16.28 13.30
Date Open High Low Vol Cls adjCls
03-12-16 16.36 16.77 16.13 20,900 16.72 13.65
03-12-15 17.26 17.66 16.35 31,100 16.64 13.59
03-12-12 16.90 17.24 16.70 38,000 16.97 13.86
03-12-11 16.36 17.09 16.28 15,000 16.94 13.83
03-12-10 16.46 16.49 16.18 16,300 16.41 13.40
03-12-09 17.01 17.19 16.48 23,300 16.48 13.46
03-12-08 16.94 17.35 16.94 11,500 17.28 14.11
03-12-05 17.40 17.50 16.96 36,200 17.14 14.00
03-12-04 17.62 18.35 17.10 45,300 17.59 14.37
Date Open High Low Vol Cls adjCls
03-12-03 16.71 17.59 16.71 38,200 17.59 14.37
03-12-02 17.15 17.67 16.76 15,500 16.76 13.69
03-12-01 17.45 17.45 17.11 46,600 17.18 14.03
03-11-28 17.52 17.70 17.37 10,300 17.37 14.19
03-11-26 17.73 17.75 17.11 21,000 17.65 14.41
03-11-25 17.57 17.73 17.50 21,400 17.62 14.39
03-11-24 16.60 17.59 16.51 40,700 17.59 14.37
03-11-21 16.82 16.82 16.12 72,300 16.46 13.44
03-11-20 16.75 17.20 16.61 26,100 16.72 13.65
Date Open High Low Vol Cls adjCls
03-11-19 16.67 17.00 16.60 14,300 16.98 13.87
03-11-18 17.30 17.30 16.69 9,700 16.69 13.63
03-11-17 16.66 17.32 16.60 48,900 17.20 14.05
03-11-14 17.44 17.44 16.66 33,300 16.88 13.79
03-11-13 17.17 17.46 17.16 18,700 17.35 14.17
03-11-12 17.00 17.70 17.00 24,800 17.45 14.25
03-11-11 17.33 17.33 16.90 17,500 16.91 13.81
03-11-10 17.56 17.62 17.28 9,200 17.30 14.13
03-11-07 17.69 17.89 17.53 23,900 17.53 14.32
Date Open High Low Vol Cls adjCls
03-11-06 17.82 17.89 17.42 26,800 17.89 14.61
03-11-05 17.74 17.99 17.63 14,400 17.70 14.46
03-11-04 17.95 17.95 17.72 15,500 17.84 14.57
03-11-03 17.99 18.00 17.86 14,700 17.95 14.66
03-10-31 17.99 18.00 17.81 26,700 17.81 14.54
03-10-30 18.04 18.10 17.91 10,000 17.92 14.63
03-10-29 17.95 18.02 17.88 41,300 18.00 14.70
03-10-28 17.80 17.90 17.77 27,900 17.85 14.58
03-10-27 17.08 17.97 17.08 74,600 17.80 14.54
Date Open High Low Vol Cls adjCls
03-10-24 17.26 17.43 16.86 20,600 17.10 13.97
03-10-23 17.63 17.71 17.24 13,400 17.62 14.39
03-10-22 18.00 18.00 17.54 12,500 17.77 14.51
03-10-21 17.88 18.05 17.58 22,700 17.99 14.69
03-10-20 18.07 18.39 17.77 9,700 17.95 14.66
03-10-17 18.79 18.79 18.22 6,600 18.39 15.02
03-10-16 18.68 18.80 18.68 14,100 18.76 15.32
03-10-15 18.91 19.00 18.33 23,800 18.80 15.35
03-10-14 18.43 18.87 18.43 18,900 18.87 15.41
Date Open High Low Vol Cls adjCls
03-10-13 17.92 18.46 17.92 12,900 18.46 15.08
03-10-10 18.02 18.21 17.62 9,500 18.20 14.86
03-10-09 18.15 18.34 17.75 41,700 18.00 14.70
03-10-08 18.39 18.39 18.00 15,700 18.34 14.98
03-10-07 17.95 18.40 17.94 15,000 18.40 15.03
03-10-06 17.88 18.15 17.64 14,500 17.93 14.64
03-10-03 17.25 17.94 17.25 37,900 17.94 14.65
03-10-02 17.00 17.50 16.65 52,000 17.34 14.16
03-10-01 16.71 17.25 16.70 38,700 17.04 13.92
Date Open High Low Vol Cls adjCls
03-09-30 17.00 17.40 16.77 28,500 16.77 13.70
03-09-29 17.24 18.30 16.78 38,700 17.00 13.88
03-09-26 17.15 18.13 17.04 109,300 17.95 14.66
03-09-25 17.57 17.59 17.15 42,800 17.38 14.19
03-09-24 18.10 18.37 17.43 25,600 17.59 14.37
03-09-23 17.69 18.19 17.66 55,900 18.11 14.79
03-09-22 17.59 17.70 17.32 18,900 17.55 14.33
03-09-19 17.55 17.77 17.55 14,000 17.64 14.41
03-09-18 17.53 17.86 17.53 18,300 17.70 14.46
Date Open High Low Vol Cls adjCls
03-09-17 17.51 17.70 17.50 11,800 17.56 14.34
03-09-16 17.30 17.54 17.10 48,200 17.54 14.32
03-09-15 17.22 17.65 17.01 26,000 17.42 14.23
03-09-12 17.05 17.22 17.05 21,000 17.20 14.05
03-09-11 17.08 17.24 17.05 18,600 17.06 13.93
03-09-10 17.15 17.30 17.04 24,800 17.06 13.93
03-09-09 17.05 17.30 17.05 117,700 17.23 14.07
03-09-08 16.80 17.15 16.80 84,000 17.10 13.97
03-09-05 17.05 17.08 16.77 46,900 16.96 13.85
Date Open High Low Vol Cls adjCls
03-09-04 16.95 17.19 16.65 48,300 17.08 13.95
03-09-03 17.00 17.20 16.89 381,700 16.96 13.85
03-09-02 16.71 17.00 16.71 21,400 17.00 13.88
03-08-29 16.99 17.00 16.70 24,500 16.70 13.64
03-08-28 16.72 17.03 16.53 44,200 16.99 13.88
03-08-27 17.07 17.10 16.65 34,900 16.70 13.64
03-08-26 16.99 17.07 16.38 233,200 16.96 13.85
03-08-25 17.06 17.09 16.90 16,400 16.93 13.83
03-08-22 17.10 17.26 16.95 21,500 16.96 13.85
Date Open High Low Vol Cls adjCls
03-08-21 17.15 17.20 17.02 79,200 17.07 13.94
03-08-20 17.01 17.24 16.80 104,700 17.10 13.97
03-08-19 17.09 17.15 17.00 101,900 17.15 14.01
03-08-18 16.63 17.05 16.63 136,000 17.00 13.88
03-08-15 16.88 17.00 16.69 21,200 16.75 13.68
03-08-14 16.69 17.00 16.56 18,800 16.99 13.88
03-08-13 16.99 17.09 16.84 16,400 16.87 13.78
03-08-12 16.55 17.10 16.44 76,100 16.85 13.76
03-08-11 16.41 16.74 16.28 18,900 16.61 13.56
Date Open High Low Vol Cls adjCls
03-08-08 16.36 16.49 16.15 24,900 16.36 13.36
03-08-07 16.50 16.61 16.10 28,500 16.50 13.48
03-08-06 17.29 17.29 16.51 56,900 16.53 13.50
03-08-05 17.74 17.75 17.29 18,600 17.29 14.12
03-08-04 18.00 18.00 17.70 82,700 17.73 14.48
03-08-01 17.98 18.10 17.75 83,200 18.00 14.70
03-07-31 18.00 18.10 17.84 25,100 17.95 14.66
03-07-30 18.24 18.25 17.96 93,900 17.99 14.69
03-07-29 17.75 18.62 17.52 294,300 18.15 14.82
Date Open High Low Vol Cls adjCls
03-07-28 17.60 17.76 17.50 12,300 17.66 14.42
03-07-25 17.45 17.67 17.44 11,600 17.60 14.37
03-07-24 17.46 17.64 17.44 11,500 17.45 14.25
03-07-23 17.31 17.45 17.22 12,500 17.45 14.25
03-07-22 17.00 17.28 16.97 26,900 17.20 14.05
03-07-21 17.42 17.55 16.85 19,100 17.04 13.92
03-07-18 17.45 17.55 17.43 24,700 17.43 14.23
03-07-17 18.09 18.09 17.44 45,200 17.44 14.24
03-07-16 18.02 18.38 17.79 130,500 18.00 14.70
Date Open High Low Vol Cls adjCls
03-07-15 17.52 18.17 17.43 27,900 17.65 14.41
03-07-14 17.35 17.88 17.20 25,700 17.68 14.44
03-07-11 17.20 17.22 16.99 15,100 17.10 13.97
03-07-10 17.11 17.34 16.94 14,700 17.10 13.97
03-07-09 16.80 17.35 16.27 37,500 17.11 13.97
03-07-08 16.10 16.86 15.97 215,100 16.80 13.72
03-07-07 15.82 16.10 15.80 19,800 15.92 13.00
03-07-03 15.99 15.99 15.76 9,700 15.77 12.88
03-07-02 15.31 16.07 15.31 49,400 15.99 13.06
Date Open High Low Vol Cls adjCls
03-07-01 15.65 15.95 15.30 16,500 15.74 12.85
03-06-30 15.54 16.01 15.49 42,100 15.66 12.79
03-06-27 15.22 16.08 15.14 46,400 15.69 12.81
03-06-26 14.87 15.48 14.67 27,200 15.28 12.48
03-06-25 14.60 15.07 14.50 40,700 14.69 12.00
03-06-24 15.02 15.03 14.41 28,600 14.86 12.14
03-06-23 14.82 15.06 14.61 58,000 14.81 12.09
03-06-20 15.23 15.23 14.83 36,100 14.89 12.16
03-06-19 15.26 15.49 15.06 39,500 15.22 12.43
Date Open High Low Vol Cls adjCls
03-06-18 15.21 15.61 15.20 39,000 15.39 12.57
03-06-17 15.30 15.75 15.02 45,600 15.35 12.54
03-06-16 15.39 15.83 15.06 73,900 15.24 12.45
03-06-13 15.76 15.85 15.10 99,400 15.39 12.57
03-06-12 15.81 15.99 15.80 37,600 15.83 12.93
03-06-11 16.30 16.30 15.85 126,700 16.00 13.07
03-06-10 15.84 16.64 15.71 39,300 16.26 13.28
03-06-09 16.62 16.62 15.84 65,600 16.00 13.07
03-06-06 15.95 16.68 15.95 96,500 16.65 13.60
Date Open High Low Vol Cls adjCls
03-06-05 15.90 16.07 15.65 46,200 16.00 13.07
03-06-04 15.62 16.01 15.55 26,100 15.99 13.06
03-06-03 15.89 15.96 15.60 26,600 15.91 12.99
03-06-02 15.64 15.98 15.51 62,600 15.94 13.02
03-05-30 15.41 15.83 15.28 42,400 15.54 12.69
03-05-29 15.05 15.43 15.05 39,600 15.42 12.59
03-05-28 14.71 15.05 14.71 62,300 15.02 12.27
03-05-27 14.45 14.75 14.25 60,500 14.72 12.02
03-05-23 14.30 14.40 14.07 138,000 14.36 11.73
Date Open High Low Vol Cls adjCls
03-05-22 14.22 14.38 14.09 316,400 14.30 11.68
03-05-21 14.12 14.27 13.94 19,600 14.27 11.65
03-05-20 14.15 14.30 14.06 41,200 14.10 11.52
03-05-19 14.35 14.46 14.05 41,400 14.18 11.58
03-05-16 14.01 14.50 14.01 48,600 14.38 11.74
03-05-15 14.50 14.70 14.10 168,500 14.55 11.88
03-05-14 15.00 15.00 14.45 321,700 14.54 11.87
03-05-13 15.05 15.05 14.51 94,400 14.93 12.19
03-05-12 14.99 15.06 14.78 31,700 15.04 12.28
Date Open High Low Vol Cls adjCls
03-05-09 15.19 15.19 14.50 57,300 15.00 12.25
03-05-08 14.86 15.15 14.86 39,100 15.10 12.33
03-05-07 15.75 15.90 14.50 177,400 15.12 12.35
03-05-06 15.87 16.10 15.75 163,700 16.10 13.15
03-05-05 14.46 16.98 14.46 227,700 15.87 12.96
03-05-02 14.53 14.73 14.38 105,000 14.59 11.92
03-05-01 14.67 14.84 14.36 165,100 14.53 11.87
03-04-30 14.45 14.69 14.27 23,200 14.69 12.00
03-04-29 14.95 15.00 14.26 38,500 14.56 11.89
Date Open High Low Vol Cls adjCls
03-04-28 14.82 15.03 14.62 53,100 15.00 12.25
03-04-25 14.71 15.00 14.55 27,200 14.95 12.21
03-04-24 14.80 14.86 14.19 67,000 14.71 12.01
03-04-23 14.39 15.00 14.39 43,800 14.90 12.17
03-04-22 14.14 14.60 13.96 34,500 14.40 11.76
03-04-21 14.45 14.45 14.17 19,700 14.17 11.57
03-04-17 14.10 14.43 13.88 43,500 14.42 11.78
03-04-16 14.03 14.03 13.76 15,200 13.91 11.36
03-04-15 13.85 14.04 13.68 42,900 14.04 11.47
Date Open High Low Vol Cls adjCls
03-04-14 13.58 13.85 13.55 15,300 13.85 11.31
03-04-11 13.45 13.66 13.45 15,700 13.50 11.03
03-04-10 13.25 13.50 13.25 18,800 13.32 10.88
03-04-09 13.72 13.81 13.23 101,100 13.31 10.87
03-04-08 13.94 13.94 13.46 38,000 13.77 11.25
03-04-07 13.41 13.95 13.41 34,100 13.82 11.29
03-04-04 13.46 13.65 13.35 20,000 13.48 11.01
03-04-03 13.39 13.58 13.30 32,400 13.54 11.06
03-04-02 13.70 13.98 13.25 69,900 13.50 11.03
Date Open High Low Vol Cls adjCls
03-04-01 13.62 14.00 13.25 91,800 13.70 11.19
03-03-31 13.35 13.65 13.23 93,300 13.52 11.04
03-03-28 13.80 13.80 13.25 37,600 13.25 10.82
03-03-27 13.25 14.00 13.07 95,200 13.74 11.22
03-03-26 13.24 13.24 13.04 124,300 13.15 10.74
03-03-25 13.23 13.35 13.15 45,500 13.17 10.76
03-03-24 13.40 13.41 13.10 172,700 13.23 10.80
03-03-21 12.64 13.40 12.47 138,000 13.33 10.89
03-03-20 12.66 12.75 12.51 93,600 12.73 10.40
Date Open High Low Vol Cls adjCls
03-03-19 12.56 12.76 12.52 45,000 12.76 10.42
03-03-18 12.05 12.59 12.05 451,300 12.57 10.27
03-03-17 12.19 12.59 12.17 161,500 12.59 10.28
03-03-14 12.35 12.57 12.18 94,700 12.26 10.01
03-03-13 12.20 12.53 12.19 118,000 12.30 10.05
03-03-12 12.29 12.70 12.21 60,800 12.22 9.98
03-03-11 12.21 13.05 12.21 103,400 12.22 9.98
03-03-10 12.21 12.44 12.21 45,700 12.41 10.13
03-03-07 12.35 12.50 12.19 50,500 12.22 9.98
Date Open High Low Vol Cls adjCls
03-03-06 12.28 12.43 12.19 71,800 12.32 10.06
03-03-05 12.44 12.50 12.20 80,400 12.21 9.97
03-03-04 12.43 12.51 12.20 108,000 12.25 10.00
03-03-03 11.56 12.41 11.56 129,200 12.41 10.13
03-02-28 11.48 11.74 11.48 19,900 11.70 9.56
03-02-27 11.59 11.79 11.54 19,500 11.61 9.48
03-02-26 11.45 11.85 11.45 26,700 11.59 9.47
03-02-25 11.32 11.58 11.25 30,400 11.54 9.42
03-02-24 11.66 11.68 11.13 84,800 11.52 9.41
Date Open High Low Vol Cls adjCls
03-02-21 11.25 11.70 11.25 26,900 11.67 9.53
03-02-20 11.93 11.93 11.16 167,200 11.47 9.37
03-02-19 12.14 12.30 11.38 138,900 11.74 9.59
03-02-18 12.24 12.35 12.00 74,600 12.14 9.91
03-02-14 12.02 12.30 12.00 26,900 12.20 9.96
03-02-13 12.09 12.16 12.00 61,400 12.08 9.87
03-02-12 12.44 12.44 12.05 52,700 12.05 9.84
03-02-11 12.28 12.45 12.10 60,700 12.28 10.03
03-02-10 12.40 12.76 12.00 102,300 12.15 9.92
Date Open High Low Vol Cls adjCls
03-02-07 13.16 13.89 11.71 357,300 12.89 10.53
03-02-06 13.70 13.77 13.18 45,600 13.18 10.76
03-02-05 13.40 13.74 13.16 46,600 13.64 11.14
03-02-04 13.82 13.90 13.43 70,900 13.54 11.06
03-02-03 14.10 14.18 13.85 46,000 13.85 11.31
03-01-31 14.15 14.25 14.00 53,600 14.14 11.55
03-01-30 14.00 14.21 13.85 214,400 14.11 11.52
03-01-29 13.83 14.00 13.81 20,700 13.94 11.38
03-01-28 14.00 14.05 13.76 31,700 13.98 11.42
Date Open High Low Vol Cls adjCls
03-01-27 14.00 14.11 13.77 53,900 13.99 11.43
03-01-24 13.88 14.11 13.81 68,800 14.01 11.44
03-01-23 14.06 14.12 13.75 47,200 13.89 11.34
03-01-22 14.70 14.72 13.73 176,400 13.84 11.30
03-01-21 13.46 14.38 13.45 182,900 14.05 11.47
03-01-17 12.95 13.02 12.85 34,200 12.95 10.58
03-01-16 13.35 13.48 13.00 23,200 13.02 10.63
03-01-15 13.15 13.30 12.93 103,300 12.93 10.56
03-01-14 13.02 13.37 13.02 42,800 13.35 10.90
Date Open High Low Vol Cls adjCls
03-01-13 13.16 13.31 13.05 30,100 13.29 10.85
03-01-10 13.30 13.83 13.11 60,700 13.27 10.84
03-01-09 13.15 13.75 13.01 66,900 13.43 10.97
03-01-08 13.60 13.60 13.17 30,700 13.21 10.79
03-01-07 13.99 14.10 13.61 85,600 13.64 11.14
03-01-06 13.66 14.03 13.66 63,500 14.03 11.46
03-01-03 13.89 13.89 13.35 50,400 13.71 11.20
03-01-02 13.56 14.00 13.33 90,600 13.70 11.19
02-12-31 13.53 14.04 13.40 72,200 13.70 11.19
Date Open High Low Vol Cls adjCls
02-12-30 13.70 13.89 13.52 72,000 13.65 11.15
02-12-27 13.26 13.75 13.25 104,900 13.70 11.19
02-12-26 13.98 13.98 13.15 81,100 13.31 10.87
02-12-24 13.65 13.91 13.65 63,300 13.71 11.20
02-12-23 13.64 13.99 13.63 115,200 13.87 11.33
02-12-20 13.60 13.80 13.08 153,400 13.80 11.27
02-12-19 13.65 13.98 13.43 86,500 13.52 11.04
02-12-18 14.01 14.01 13.67 115,100 13.69 11.18
02-12-17 14.26 14.50 13.81 305,600 14.09 11.51
Date Open High Low Vol Cls adjCls
02-12-16 14.17 14.65 14.11 116,500 14.65 11.96
02-12-13 15.21 15.21 14.13 70,500 14.35 11.72
02-12-12 15.29 15.29 14.77 517,900 15.10 12.33
02-12-11 15.50 15.50 14.90 33,800 15.16 12.38
02-12-10 15.32 15.50 14.90 77,200 15.31 12.50
02-12-09 15.48 15.73 15.11 17,900 15.22 12.43
02-12-06 15.10 15.50 15.10 449,800 15.34 12.53
02-12-05 15.60 15.60 15.11 91,900 15.14 12.36
02-12-04 15.48 15.87 15.16 38,000 15.61 12.75
Date Open High Low Vol Cls adjCls
02-12-03 16.18 16.26 15.39 30,600 15.48 12.64
02-12-02 16.40 16.55 16.21 92,900 16.28 13.30
02-11-29 16.52 16.52 16.28 22,400 16.35 13.35
02-11-27 16.14 16.74 16.14 104,800 16.55 13.52
02-11-26 16.65 16.69 16.10 97,200 16.28 13.30
02-11-25 16.84 16.85 16.55 55,200 16.70 13.64
02-11-22 16.19 16.92 15.85 35,400 16.70 13.64
02-11-21 16.24 16.80 15.90 102,300 16.54 13.51
02-11-20 16.41 16.55 16.15 51,600 16.24 13.26
Date Open High Low Vol Cls adjCls
02-11-19 16.62 16.77 16.36 37,000 16.41 13.40
02-11-18 17.05 17.05 16.00 122,300 16.66 13.61
02-11-15 16.99 17.08 16.96 116,100 17.01 13.89
02-11-14 16.90 17.14 16.82 67,300 16.99 13.88
02-11-13 17.00 17.01 16.82 127,800 16.90 13.80
02-11-12 17.15 17.18 16.86 66,100 17.01 13.89
02-11-11 18.01 18.11 17.10 26,000 17.15 14.01
02-11-08 18.31 18.41 18.00 13,300 18.00 14.70
02-11-07 18.81 18.81 18.22 13,300 18.33 14.97
Date Open High Low Vol Cls adjCls
02-11-06 17.97 18.87 17.97 51,800 18.81 15.36
02-11-05 17.82 17.91 17.75 26,500 17.91 14.63
02-11-04 17.30 18.20 17.30 64,700 17.82 14.55
02-11-01 16.93 17.27 15.75 68,700 17.27 14.10
02-10-31 17.10 17.12 16.51 34,000 17.08 13.95
02-10-30 15.65 17.16 15.65 95,000 17.10 13.97
02-10-29 15.75 15.79 15.09 29,100 15.60 12.74
02-10-28 16.45 16.57 15.76 16,200 15.76 12.87
02-10-25 16.09 16.44 16.01 58,100 16.29 13.30
Date Open High Low Vol Cls adjCls
02-10-24 15.57 16.16 15.36 89,500 16.01 13.07
02-10-23 14.74 15.56 14.64 75,300 15.37 12.55
02-10-22 14.85 14.98 14.47 53,000 14.76 12.05
02-10-21 14.79 15.00 14.45 152,000 14.94 12.20
02-10-18 14.98 15.44 14.98 50,200 15.24 12.45
02-10-17 15.06 15.25 14.79 26,900 14.86 12.14
02-10-16 14.69 15.06 14.66 115,800 14.85 12.13
02-10-15 13.90 15.07 13.90 103,800 14.77 12.06
02-10-14 13.22 13.94 13.00 40,300 13.88 11.34
Date Open High Low Vol Cls adjCls
02-10-11 12.89 13.75 12.81 61,100 13.14 10.73
02-10-10 12.63 13.27 12.62 66,300 12.87 10.51
02-10-09 12.66 13.05 12.32 97,900 12.40 10.13
02-10-08 12.15 13.00 11.68 223,500 12.70 10.37
02-10-07 12.62 12.62 11.99 254,600 12.16 9.93
02-10-04 14.10 14.10 12.59 348,400 12.60 10.29
02-10-03 14.52 14.63 14.09 32,700 14.10 11.52
02-10-02 14.85 14.92 14.34 88,900 14.62 11.94
02-10-01 14.67 14.84 14.09 67,400 14.77 12.06
Date Open High Low Vol Cls adjCls
02-09-30 14.50 14.70 14.14 107,900 14.69 12.00
02-09-27 14.96 14.96 14.47 21,900 14.47 11.82
02-09-26 15.28 15.44 14.77 58,100 15.00 12.25
02-09-25 15.15 15.57 15.10 58,100 15.25 12.45
02-09-24 14.98 15.28 14.92 80,100 15.15 12.37
02-09-23 14.82 15.00 14.82 146,300 14.99 12.24
02-09-20 16.09 16.10 14.30 408,700 14.80 12.09
02-09-19 15.78 15.80 14.80 436,900 14.84 12.12
02-09-18 16.34 16.34 15.70 405,400 15.86 12.95
Date Open High Low Vol Cls adjCls
02-09-17 16.33 16.42 16.13 309,700 16.35 13.35
02-09-16 16.30 16.30 16.10 105,300 16.10 13.15
02-09-13 16.24 16.62 16.15 74,100 16.30 13.31
02-09-12 16.28 16.36 16.27 33,700 16.27 13.29
02-09-11 16.40 16.50 16.09 52,100 16.48 13.46
02-09-10 16.33 16.40 16.19 56,600 16.34 13.34
02-09-09 16.23 16.48 16.09 90,000 16.31 13.32
02-09-06 15.80 16.28 15.71 78,400 16.23 13.25
02-09-05 16.07 16.07 15.71 80,700 15.80 12.90
Date Open High Low Vol Cls adjCls
02-09-04 15.72 16.19 15.72 13,400 16.18 13.21
02-09-03 15.46 15.78 15.25 106,400 15.68 12.81
02-08-30 16.06 16.12 15.25 57,300 15.47 12.63
02-08-29 15.63 16.08 15.50 24,100 16.06 13.12
02-08-28 15.87 16.13 15.70 18,500 15.71 12.83
02-08-27 16.32 16.50 15.87 92,100 15.90 12.99
02-08-26 16.45 16.66 16.11 22,800 16.48 13.46
02-08-23 16.51 16.70 16.22 78,800 16.41 13.40
02-08-22 16.50 16.74 16.35 35,100 16.49 13.47
Date Open High Low Vol Cls adjCls
02-08-21 16.39 16.64 16.18 35,200 16.50 13.48
02-08-20 16.15 16.75 15.60 49,800 16.20 13.23
02-08-19 15.85 16.21 15.64 237,300 16.15 13.19
02-08-16 15.43 16.05 15.26 13,100 16.05 13.11
02-08-15 15.50 15.63 15.22 23,300 15.42 12.59
02-08-14 14.40 15.48 14.40 53,400 15.45 12.62
02-08-13 15.54 15.74 15.01 108,900 15.01 12.26
02-08-12 15.25 16.02 15.05 84,500 15.52 12.67
02-08-09 15.70 16.30 14.37 171,200 15.35 12.54
Date Open High Low Vol Cls adjCls
02-08-08 15.56 16.05 14.70 147,000 15.72 12.84
02-08-07 14.50 15.60 14.50 67,000 15.52 12.67
02-08-06 13.70 15.02 13.57 68,100 14.89 12.16
02-08-05 14.80 14.80 13.55 264,400 13.97 11.41
02-08-02 15.37 15.38 14.60 38,800 14.95 12.21
02-08-01 15.70 15.80 15.20 66,900 15.50 12.66
02-07-31 16.28 16.30 15.47 123,300 15.68 12.81
02-07-30 16.37 16.37 15.67 45,500 16.26 13.28
02-07-29 15.50 17.15 15.50 62,800 16.40 13.39
Date Open High Low Vol Cls adjCls
02-07-26 15.84 15.85 15.51 52,200 15.70 12.82
02-07-25 15.35 16.25 15.35 43,600 16.00 13.07
02-07-24 14.95 15.35 14.60 102,000 15.35 12.54
02-07-23 14.80 15.41 14.80 73,500 14.98 12.23
02-07-22 15.35 16.15 14.87 68,600 15.13 12.36
02-07-19 15.20 15.72 14.49 356,000 15.35 12.54
02-07-18 15.50 15.71 14.97 186,500 15.01 12.26
02-07-17 15.46 15.99 15.35 374,000 15.48 12.64
02-07-16 15.89 15.90 15.45 78,000 15.59 12.73
Date Open High Low Vol Cls adjCls
02-07-15 16.00 16.16 15.65 306,100 15.87 12.96
02-07-12 16.50 16.80 15.94 488,400 16.00 13.07
02-07-11 16.59 16.60 16.25 85,400 16.35 13.35
02-07-10 17.24 17.24 16.15 418,200 16.60 13.56
02-07-09 17.16 17.25 16.97 74,100 17.25 14.09
02-07-08 17.25 17.27 16.89 71,300 17.25 14.09
02-07-05 17.24 17.35 17.20 53,300 17.25 14.09
02-07-03 17.75 17.78 16.55 112,200 17.14 14.00
02-07-02 18.45 18.60 17.69 163,200 17.76 14.50
Date Open High Low Vol Cls adjCls
02-07-01 18.45 18.77 18.20 79,800 18.45 15.07
02-06-28 18.45 18.99 18.45 54,900 18.54 15.14
02-06-27 18.10 18.90 18.03 53,200 18.45 15.07
02-06-26 17.69 18.25 17.40 273,800 18.09 14.77
02-06-25 18.00 18.61 17.70 116,800 18.00 14.70
02-06-24 18.49 18.65 17.70 222,400 18.00 14.70
02-06-21 19.15 19.47 18.30 102,200 18.67 15.25
02-06-20 19.51 19.60 18.90 148,600 19.00 15.52
02-06-19 19.51 20.15 19.50 41,400 19.50 15.93
Date Open High Low Vol Cls adjCls
02-06-18 19.62 19.90 19.23 40,500 19.50 15.93
02-06-17 19.05 19.82 19.01 113,000 19.70 16.09
02-06-14 19.64 19.64 18.93 274,400 19.04 15.55
02-06-13 20.91 20.91 19.31 55,700 19.59 16.00
02-06-12 20.80 21.20 20.70 55,400 20.81 16.99
02-06-11 20.71 21.54 20.70 64,600 20.92 17.08
02-06-10 21.15 21.27 20.74 63,900 20.92 17.08
02-06-07 20.83 21.25 20.62 71,400 21.25 17.35
02-06-06 21.00 21.20 20.77 211,900 20.90 17.07
Date Open High Low Vol Cls adjCls
02-06-05 20.34 21.08 20.34 76,600 21.02 17.17
02-06-04 21.06 21.45 20.34 362,400 20.34 16.61
02-06-03 21.55 21.55 20.90 136,800 20.97 17.13
02-05-31 21.50 21.70 21.35 428,000 21.54 17.59
02-05-30 21.76 21.90 21.42 190,200 21.50 17.56
02-05-29 22.72 23.00 21.80 58,900 21.80 17.80
02-05-28 22.28 22.95 21.65 59,800 22.81 18.63
02-05-24 22.35 22.99 22.19 29,300 22.27 18.19
02-05-23 23.00 23.11 22.39 42,200 22.91 18.71
Date Open High Low Vol Cls adjCls
02-05-22 22.00 23.19 22.00 71,000 23.15 18.91
02-05-21 22.72 23.20 21.91 68,500 22.00 17.97
02-05-20 23.64 23.73 22.69 67,300 22.69 18.53
02-05-17 23.55 23.66 23.38 112,200 23.64 19.31
02-05-16 23.75 23.85 23.38 232,900 23.60 19.27
02-05-15 23.74 23.85 23.30 387,900 23.75 19.40
02-05-14 21.70 24.53 21.69 440,200 23.50 19.19
02-05-13 20.05 21.10 20.05 225,200 20.85 17.03
02-05-10 22.87 22.87 19.90 711,100 20.00 16.33
Date Open High Low Vol Cls adjCls
02-05-09 23.52 23.91 23.03 244,900 23.35 19.07
02-05-08 23.50 23.92 23.45 50,800 23.52 19.21
02-05-07 23.50 24.75 23.50 116,000 23.65 19.31
02-05-06 24.00 24.00 23.45 160,200 23.50 19.19
02-05-03 23.51 24.09 23.51 55,800 23.84 19.47
02-05-02 23.70 24.09 23.47 28,400 23.90 19.52
02-05-01 24.25 24.26 23.55 24,200 23.74 19.39
02-04-30 23.47 24.24 23.47 60,800 24.20 19.76
02-04-29 23.50 23.77 23.47 48,500 23.62 19.29
Date Open High Low Vol Cls adjCls
02-04-26 23.65 23.73 23.48 36,300 23.48 19.18
02-04-25 23.45 23.85 22.64 43,400 23.69 19.35
02-04-24 23.42 23.76 22.85 207,400 23.12 18.88
02-04-23 22.90 23.42 22.63 220,300 23.27 19.00
02-04-22 23.00 23.05 22.66 91,300 22.99 18.78
02-04-19 23.22 23.55 22.92 27,100 23.00 18.78
02-04-18 23.41 23.69 23.04 62,800 23.48 19.18
02-04-17 23.44 23.75 23.39 51,300 23.56 19.24
02-04-16 23.16 23.72 23.15 38,400 23.60 19.27
Date Open High Low Vol Cls adjCls
02-04-15 23.39 23.60 22.90 103,900 23.49 19.18
02-04-12 23.01 23.40 23.01 56,000 23.40 19.11
02-04-11 23.05 23.39 22.74 52,600 23.01 18.79
02-04-10 22.26 23.04 22.02 71,400 23.04 18.82
02-04-09 22.60 22.62 22.31 28,400 22.32 18.23
02-04-08 21.96 22.20 21.90 108,100 22.11 18.06
02-04-05 23.19 23.19 22.00 94,200 22.06 18.02
02-04-04 21.84 23.45 21.84 153,800 22.90 18.70
02-04-03 24.72 24.73 21.75 370,500 22.00 17.97
Date Open High Low Vol Cls adjCls
02-04-02 24.87 24.87 24.41 34,100 24.71 20.18
02-04-01 24.22 24.94 24.01 59,900 24.87 20.31
02-03-28 25.06 25.22 24.20 70,500 24.20 19.76
02-03-27 24.63 25.23 24.60 28,700 25.05 20.46
02-03-26 24.65 24.87 24.60 55,300 24.63 20.11
02-03-25 24.13 24.65 24.00 45,400 24.59 20.08
02-03-22 25.05 25.11 24.00 41,000 24.00 19.60
02-03-21 24.51 25.05 23.97 47,600 25.04 20.45
02-03-20 24.41 24.65 24.22 86,600 24.55 20.05
Date Open High Low Vol Cls adjCls
02-03-19 23.95 24.43 23.60 45,500 24.41 19.93
02-03-18 23.53 23.95 23.37 42,800 23.90 19.52
02-03-15 23.01 23.67 22.86 52,200 23.50 19.19
02-03-14 22.56 23.53 22.40 127,400 23.05 18.82
02-03-13 23.66 23.70 22.50 81,000 22.51 18.38
02-03-12 22.65 23.84 22.65 80,700 23.40 19.11
02-03-11 21.97 23.44 21.97 284,200 23.00 18.78
02-03-08 22.05 22.33 22.02 126,600 22.15 18.09
02-03-07 22.24 22.24 22.00 90,300 22.06 18.02
Date Open High Low Vol Cls adjCls
02-03-06 21.63 22.39 21.55 89,200 22.25 18.17
02-03-05 21.61 21.90 21.55 123,600 21.74 17.75
02-03-04 21.73 21.80 21.49 50,500 21.69 17.71
02-03-01 21.67 21.90 21.67 80,500 21.85 17.84
02-02-28 21.51 21.87 21.50 30,100 21.85 17.84
02-02-27 21.33 21.72 21.16 103,100 21.50 17.56
02-02-26 21.28 21.50 21.07 37,600 21.07 17.21
02-02-25 20.95 21.53 20.85 160,900 21.37 17.45
02-02-22 21.30 21.60 20.88 90,900 20.95 17.11
Date Open High Low Vol Cls adjCls
02-02-21 21.36 21.50 20.80 141,400 21.25 17.35
02-02-20 20.80 21.50 19.74 248,600 21.33 17.42
02-02-19 23.55 23.60 19.75 445,300 20.88 17.05
02-02-15 23.16 23.66 22.65 135,200 23.65 19.31
02-02-14 22.96 23.64 22.65 526,100 23.64 19.31
02-02-13 25.45 26.00 25.20 167,800 25.37 20.72
02-02-12 25.05 25.40 24.98 73,600 25.10 20.50
02-02-11 25.10 25.48 25.01 113,400 25.07 20.47
02-02-08 25.24 25.35 24.71 46,700 25.11 20.51
Date Open High Low Vol Cls adjCls
02-02-07 25.45 25.50 24.30 47,000 24.95 20.38
02-02-06 25.34 25.35 24.60 49,300 24.68 20.16
02-02-05 25.15 25.69 24.67 84,100 24.71 20.18
02-02-04 25.58 25.60 25.00 62,000 25.21 20.59
02-02-01 25.26 25.65 25.25 90,700 25.25 20.62
02-01-31 25.48 25.49 25.07 123,700 25.10 20.50
02-01-30 25.35 25.54 25.00 166,200 25.25 20.62
02-01-29 25.29 25.38 24.91 60,600 24.94 20.37
02-01-28 25.59 25.60 24.71 168,200 25.18 20.56
Date Open High Low Vol Cls adjCls
02-01-25 25.65 25.67 25.25 114,500 25.25 20.62
02-01-24 25.69 25.71 25.34 238,300 25.40 20.74
02-01-23 25.53 25.57 25.21 82,100 25.43 20.77
02-01-22 25.35 26.35 25.32 94,200 25.48 20.81
02-01-18 27.00 27.11 25.27 60,300 25.70 20.99
02-01-17 27.53 27.53 26.90 58,000 27.15 22.17
02-01-16 26.95 27.55 26.69 35,900 27.07 22.11
02-01-15 27.39 27.55 26.65 204,500 26.88 21.95
02-01-14 27.04 27.54 26.82 197,400 27.21 22.22
Date Open High Low Vol Cls adjCls
02-01-11 27.93 27.93 26.80 336,300 27.02 22.07
02-01-10 27.68 28.05 27.45 247,500 27.74 22.65
02-01-09 28.00 28.20 27.36 87,300 27.65 22.58
02-01-08 27.00 28.11 26.42 312,700 27.68 22.61
02-01-07 27.99 28.05 25.86 81,300 26.68 21.79
02-01-04 26.99 28.03 26.99 65,700 27.75 22.66
02-01-03 27.48 27.50 26.25 80,500 27.09 22.12
02-01-02 28.11 28.13 26.96 193,500 27.42 22.39
01-12-31 27.65 28.05 27.65 145,200 27.90 22.79
Date Open High Low Vol Cls adjCls
01-12-28 27.56 27.80 27.39 178,100 27.65 22.58
01-12-27 27.07 27.55 26.95 162,300 27.49 22.45
01-12-26 26.74 27.05 26.30 65,300 26.95 22.01
01-12-24 26.55 26.75 26.52 25,500 26.75 21.85
01-12-21 26.41 26.60 26.39 94,000 26.55 21.68
01-12-20 26.40 26.60 25.83 41,300 26.27 21.45
01-12-19 25.90 26.65 25.78 215,900 26.40 21.56
01-12-18 26.20 26.30 25.81 140,700 26.09 21.31
01-12-17 26.03 26.73 25.77 155,600 26.05 21.27
Date Open High Low Vol Cls adjCls
01-12-14 26.10 26.78 25.41 61,600 26.44 21.59
01-12-13 26.49 26.70 25.75 171,500 26.38 21.54
01-12-12 27.20 28.18 26.21 173,600 26.38 21.54
01-12-11 28.51 29.49 26.96 373,800 26.97 22.03
01-12-10 24.90 25.98 24.90 86,600 25.52 20.84
01-12-07 25.09 25.25 24.75 325,300 24.94 20.37
01-12-06 24.50 25.24 24.30 264,500 25.00 20.42
01-12-05 24.05 24.50 23.75 418,500 24.20 19.76
01-12-04 23.60 24.05 23.45 49,800 24.03 19.62
Date Open High Low Vol Cls adjCls
01-12-03 24.16 24.16 23.20 30,500 24.00 19.60
01-11-30 23.95 24.20 23.90 171,100 23.96 19.57
01-11-29 23.97 24.15 23.91 275,800 24.00 19.60
01-11-28 23.97 24.07 23.90 197,400 24.00 19.60
01-11-27 24.00 24.04 23.98 33,700 24.00 19.60
01-11-26 23.87 24.10 23.87 58,200 24.00 19.60
01-11-23 23.97 24.25 23.92 43,500 23.97 19.58
01-11-21 24.10 24.10 23.86 109,000 23.99 19.59
01-11-20 24.16 24.25 23.95 273,600 24.00 19.60
Date Open High Low Vol Cls adjCls
01-11-19 24.02 24.29 23.85 179,400 24.05 19.64
01-11-16 23.66 24.25 23.46 154,700 24.25 19.80
01-11-15 23.25 24.04 22.65 87,300 23.65 19.31
01-11-14 23.46 23.63 22.20 184,400 23.11 18.87
01-11-13 23.03 23.80 23.00 79,400 23.58 19.26
01-11-12 22.46 23.53 22.46 35,100 23.21 18.95
01-11-09 22.00 23.29 21.86 47,900 23.28 19.01
01-11-08 22.09 22.77 22.05 18,900 22.49 18.37
01-11-07 22.54 23.45 22.10 22,400 22.20 18.13
Date Open High Low Vol Cls adjCls
01-11-06 21.76 23.05 21.76 170,100 22.10 18.05
01-11-05 21.26 22.59 21.26 33,100 22.01 17.97
01-11-02 22.09 22.66 21.30 41,700 21.30 17.39
01-11-01 21.08 23.27 21.08 62,700 21.88 17.87
01-10-31 21.24 22.00 21.03 71,400 21.04 17.18
01-10-30 21.20 21.67 21.20 50,200 21.24 17.35
01-10-29 21.44 21.83 21.03 28,900 21.35 17.44
01-10-26 20.95 21.74 20.88 36,700 21.49 17.55
01-10-25 20.72 21.63 20.71 61,100 21.20 17.31
Date Open High Low Vol Cls adjCls
01-10-24 20.75 21.55 20.75 39,000 20.90 17.07
01-10-23 20.00 22.00 20.00 956,600 20.95 17.11
01-10-22 20.16 20.64 20.00 218,800 20.10 16.42
01-10-19 20.40 21.05 20.10 76,200 20.16 16.46
01-10-18 20.12 21.28 19.95 135,300 20.40 16.66
01-10-17 20.28 20.69 20.01 49,500 20.14 16.45
01-10-16 20.15 20.67 19.98 141,300 20.28 16.56
01-10-15 20.00 20.84 19.95 93,000 20.25 16.54
01-10-12 20.01 20.45 19.25 251,700 20.20 16.50
Date Open High Low Vol Cls adjCls
01-10-11 19.50 20.90 19.16 471,300 20.06 16.38
01-10-10 19.50 20.27 19.50 171,700 20.03 16.36
01-10-09 19.50 19.70 19.32 27,500 19.46 15.89
01-10-08 19.40 19.56 19.25 24,300 19.45 15.88
01-10-05 20.00 20.15 19.40 186,700 19.50 15.93
01-10-04 20.00 20.05 19.86 91,800 20.04 16.37
01-10-03 19.95 20.10 19.90 107,100 20.05 16.37
01-10-02 20.20 20.20 19.85 96,800 19.94 16.28
01-10-01 20.25 20.25 19.90 139,900 20.05 16.37
Date Open High Low Vol Cls adjCls
01-09-28 20.55 20.59 20.24 183,100 20.30 16.58
01-09-27 20.30 20.35 20.00 195,500 20.34 16.61
01-09-26 20.29 20.29 20.01 424,000 20.25 16.54
01-09-25 20.15 20.35 19.92 502,400 20.30 16.58
01-09-24 20.75 20.76 19.82 466,700 20.34 16.61
01-09-21 20.51 21.05 19.75 603,900 20.23 16.52
01-09-20 21.80 21.80 20.65 274,000 21.01 17.16
01-09-19 22.15 22.63 21.65 361,800 21.87 17.86
01-09-18 23.00 23.00 22.05 118,000 22.05 18.01
Date Open High Low Vol Cls adjCls
01-09-17 23.79 31.00 22.16 328,400 22.80 18.62
01-09-10 23.00 24.20 22.90 138,300 23.98 19.58
01-09-07 23.25 23.54 22.91 123,400 22.99 18.78
01-09-06 23.40 23.86 22.85 90,400 23.26 19.00
01-09-05 24.00 24.00 23.23 27,700 23.49 19.18
01-09-04 23.91 24.07 23.11 50,900 23.69 19.35
01-08-31 23.93 24.05 23.55 68,900 23.88 19.50
01-08-30 24.25 24.82 23.90 39,100 24.19 19.76
01-08-29 25.35 25.35 23.62 80,500 24.05 19.64
Date Open High Low Vol Cls adjCls
01-08-28 25.00 25.84 24.85 207,700 25.29 20.65
01-08-27 23.23 25.56 23.01 123,800 24.80 20.25
01-08-24 23.09 23.34 23.00 27,800 23.13 18.89
01-08-23 23.00 23.25 22.85 321,300 22.95 18.74
01-08-22 22.90 23.09 22.55 127,900 23.05 18.82
01-08-21 24.23 24.23 22.70 62,000 22.94 18.73
01-08-20 24.00 24.30 23.38 89,100 23.70 19.36
01-08-17 23.20 24.30 23.09 78,700 24.08 19.67
01-08-16 23.10 23.40 22.76 48,500 23.18 18.93
Date Open High Low Vol Cls adjCls
01-08-15 22.90 23.25 22.70 75,400 23.17 18.92
01-08-14 22.05 22.80 21.91 89,300 22.79 18.61
01-08-13 21.86 22.70 21.85 100,000 22.15 18.09
01-08-10 20.65 21.94 19.76 117,000 21.94 17.92
01-08-09 20.99 22.10 20.90 144,700 21.62 17.66
01-08-08 22.27 22.73 20.18 93,200 20.31 16.59
01-08-07 22.80 23.00 22.25 39,100 22.40 18.29
01-08-06 23.05 23.35 22.36 70,700 23.28 19.01
01-08-03 23.43 23.64 22.68 59,400 23.54 19.22
Date Open High Low Vol Cls adjCls
01-08-02 23.43 23.43 23.11 119,000 23.31 19.04
01-08-01 22.97 23.32 22.88 120,300 23.23 18.97
01-07-31 22.79 23.18 22.79 157,300 22.97 18.76
01-07-30 22.45 22.93 22.20 62,900 22.79 18.61
01-07-27 21.95 22.75 21.94 107,900 22.71 18.55
01-07-26 21.93 21.97 21.65 67,700 21.86 17.85
01-07-25 21.59 22.07 21.50 57,800 21.91 17.89
01-07-24 22.40 22.40 21.45 84,300 21.58 17.62
01-07-23 22.50 22.57 22.08 89,900 22.08 18.03
Date Open High Low Vol Cls adjCls
01-07-20 22.57 22.89 22.50 96,000 22.60 18.46
01-07-19 22.45 22.69 22.45 72,400 22.55 18.42
01-07-18 22.39 22.60 22.39 123,700 22.55 18.42
01-07-17 22.54 22.55 22.40 61,200 22.45 18.33
01-07-16 22.45 22.64 22.26 39,900 22.50 18.38
01-07-13 22.40 22.56 22.34 22,200 22.55 18.42
01-07-12 21.95 22.40 21.95 59,600 22.40 18.29
01-07-11 22.00 22.10 21.80 126,200 22.07 18.02
01-07-10 22.15 22.15 21.80 61,800 21.97 17.94
Date Open High Low Vol Cls adjCls
01-07-09 22.01 23.00 21.97 261,100 22.05 18.01
01-07-06 22.20 22.29 21.88 87,000 22.00 17.97
01-07-05 23.33 23.33 22.15 252,400 22.15 18.09
01-07-03 22.99 23.00 21.90 144,600 22.15 18.09
01-07-02 23.01 23.18 22.40 150,700 22.96 18.75
01-06-29 23.03 23.15 22.90 248,200 22.96 18.75
01-06-28 22.30 23.30 22.15 193,200 23.03 18.81
01-06-27 23.04 23.05 22.44 164,500 23.00 18.78
01-06-26 24.84 24.84 22.60 736,000 22.87 18.68
Date Open High Low Vol Cls adjCls
01-06-25 24.83 25.01 24.75 34,200 24.99 20.41
01-06-22 24.98 25.10 24.75 59,800 24.93 20.36
01-06-21 24.25 26.10 24.18 110,100 25.11 20.51
01-06-20 24.05 24.45 23.84 112,500 24.20 19.76
01-06-19 24.24 25.17 23.90 148,900 24.04 19.63
01-06-18 23.39 24.80 23.39 229,000 24.08 19.67
01-06-15 23.21 24.00 23.00 328,900 23.39 19.10
01-06-14 23.10 24.00 23.10 260,600 23.20 18.95
01-06-13 23.14 23.67 23.00 15,400 23.16 18.91
Date Open High Low Vol Cls adjCls
01-06-12 23.40 23.40 23.00 128,100 23.15 18.91
01-06-11 23.55 24.52 22.90 114,800 23.40 19.11
01-06-08 24.17 24.17 23.55 211,400 23.59 19.27
01-06-07 24.02 24.17 23.51 88,000 24.02 19.62
01-06-06 24.68 24.68 23.22 194,000 23.85 19.48
01-06-05 23.26 24.71 23.00 109,700 24.48 19.99
01-06-04 23.27 23.27 23.00 406,400 23.24 18.98
01-06-01 23.72 23.72 22.95 183,300 23.08 18.85
01-05-31 24.55 24.55 23.60 219,300 23.60 19.27
Date Open High Low Vol Cls adjCls
01-05-30 24.61 24.61 24.18 79,600 24.20 19.76
01-05-29 25.11 25.11 24.15 99,900 24.26 19.81
01-05-25 24.74 25.44 24.60 72,000 25.08 20.48
01-05-24 25.45 25.45 24.05 228,200 24.72 20.19
01-05-23 26.50 26.50 25.05 318,300 25.45 20.78
01-05-22 26.69 26.78 25.75 213,300 26.66 21.77
01-05-21 24.25 27.12 24.25 169,800 26.63 21.75
01-05-18 24.70 24.70 24.13 80,600 24.34 19.88
01-05-17 24.19 24.50 24.00 51,800 24.22 19.78
Date Open High Low Vol Cls adjCls
01-05-16 23.95 24.75 23.70 107,600 24.18 19.75
01-05-15 24.10 24.18 23.90 250,700 23.97 19.58
01-05-14 24.79 25.35 23.90 297,400 24.35 19.89
01-05-11 22.08 25.52 21.93 1,312,300 25.50 20.83
01-05-10 23.07 23.07 21.70 387,800 21.82 17.82
01-05-09 22.58 23.14 21.86 409,400 23.09 18.86
01-05-08 23.00 23.13 21.84 146,800 22.63 18.48
01-05-07 22.96 23.36 22.26 127,800 23.32 19.04
01-05-04 22.50 23.20 21.90 124,100 22.91 18.71
Date Open High Low Vol Cls adjCls
01-05-03 23.30 23.30 22.40 226,700 22.95 18.74
01-05-02 23.22 23.89 22.84 193,200 23.40 19.11
01-05-01 21.10 23.45 21.00 230,100 23.29 19.02
01-04-30 20.65 21.91 20.15 264,700 21.11 17.24
01-04-27 20.29 20.80 19.80 108,300 20.20 16.50
01-04-26 20.30 20.43 20.00 230,900 20.14 16.45
01-04-25 20.09 20.40 19.75 502,800 20.29 16.57
01-04-24 20.00 20.32 19.84 386,500 20.07 16.39
01-04-23 19.81 20.11 19.74 650,200 19.90 16.25
Date Open High Low Vol Cls adjCls
01-04-20 20.40 20.41 20.00 339,200 20.30 16.58
01-04-19 20.01 21.00 19.20 204,000 20.41 16.67
01-04-18 20.25 21.20 19.73 376,900 20.10 16.42
01-04-17 21.10 21.40 20.07 839,100 20.19 16.49
01-04-16 22.30 22.70 20.73 253,700 20.89 17.06
01-04-12 22.05 22.75 21.59 192,300 22.75 18.58
01-04-11 21.95 22.50 21.85 353,800 21.98 17.95
01-04-10 20.91 22.02 20.90 272,300 21.65 17.68
01-04-09 20.05 22.65 20.05 446,000 21.00 17.15
Date Open High Low Vol Cls adjCls
01-04-06 20.47 21.00 19.56 648,600 20.44 16.69
01-04-05 19.86 21.50 19.75 770,800 20.50 16.74
01-04-04 20.06 21.25 19.75 490,900 20.25 16.54
01-04-03 20.39 21.38 19.63 949,000 20.00 16.33
01-04-02 20.44 22.00 19.75 712,700 20.50 16.74
01-03-30 20.02 21.00 19.25 277,600 20.72 16.92
01-03-29 20.44 21.00 19.75 245,000 20.00 16.33
01-03-28 19.69 21.63 18.50 953,500 20.56 16.79
01-03-27 17.94 20.50 17.94 1,457,100 19.63 16.03
Date Open High Low Vol Cls adjCls
01-03-26 16.13 18.75 16.06 1,070,500 17.81 14.55
01-03-23 16.89 16.94 15.50 597,700 16.06 13.12
01-03-22 15.36 16.94 15.25 1,213,800 16.69 13.63
01-03-21 16.75 17.75 14.50 4,839,600 15.38 12.56
01-03-20 27.00 27.50 26.25 484,100 26.50 21.64
01-03-19 26.38 27.38 25.75 317,400 27.06 22.10
01-03-16 28.94 28.95 25.75 442,900 26.31 21.49
01-03-15 29.06 29.06 27.50 239,200 28.06 22.92
01-03-14 24.00 29.25 22.69 649,000 28.50 23.28
Date Open High Low Vol Cls adjCls
01-03-13 25.56 27.00 23.94 1,467,000 24.88 20.31
01-03-12 33.89 34.00 29.69 254,600 30.06 24.55
01-03-09 36.25 36.25 33.31 106,600 34.38 28.07
01-03-08 36.00 37.00 35.44 119,100 36.25 29.60
01-03-07 37.50 37.88 35.94 149,500 36.13 29.50
01-03-06 36.92 38.13 36.56 153,600 37.69 30.78
01-03-05 40.81 41.00 36.63 209,200 37.06 30.27
01-03-02 43.81 43.88 39.50 454,000 40.63 33.18
01-03-01 45.11 45.11 43.81 273,200 44.06 35.98
Date Open High Low Vol Cls adjCls
01-02-28 45.38 45.69 44.81 144,600 45.00 36.75
01-02-27 45.98 45.98 45.00 79,700 45.38 37.06
01-02-26 44.63 46.00 42.00 412,600 45.69 37.31
01-02-23 48.00 48.06 44.25 217,600 45.19 36.90
01-02-22 47.63 49.63 47.00 199,800 48.13 39.30
01-02-21 50.27 51.38 49.06 129,000 50.06 40.88
01-02-20 53.92 53.94 50.06 38,100 50.63 41.34
01-02-16 54.00 54.50 52.00 106,100 53.00 43.28
01-02-15 54.00 55.56 50.50 313,200 55.44 45.27
Date Open High Low Vol Cls adjCls
01-02-14 58.75 58.75 51.63 468,800 52.13 42.57
01-02-13 57.00 59.75 56.50 434,600 57.13 46.65
01-02-12 54.56 57.75 54.38 285,900 57.75 47.16
01-02-09 55.13 55.63 52.00 483,400 54.56 44.56
01-02-08 54.02 55.50 51.75 787,500 54.61 44.60
01-02-07 52.63 53.50 51.44 72,900 53.13 43.39
01-02-06 54.48 54.75 52.25 64,500 52.69 43.03
01-02-05 51.81 54.50 51.19 76,400 53.88 44.00
01-02-02 53.69 53.69 51.13 70,600 51.38 41.96
Date Open High Low Vol Cls adjCls
01-02-01 49.39 51.06 48.50 50,600 50.69 41.39
01-01-31 51.00 51.00 49.25 137,200 49.44 40.37
01-01-30 50.38 51.50 49.00 67,500 50.56 41.29
01-01-29 50.00 50.63 48.06 66,800 49.94 40.78
01-01-26 46.30 50.44 45.50 71,900 47.38 38.69
01-01-25 47.25 47.75 45.63 58,800 46.25 37.77
01-01-24 48.13 51.06 46.56 86,200 47.31 38.64
01-01-23 45.13 48.00 44.75 179,100 47.81 39.05
01-01-22 45.00 45.00 44.31 40,600 45.00 36.75
Date Open High Low Vol Cls adjCls
01-01-19 44.94 45.63 43.56 51,100 44.50 36.34
01-01-18 44.63 45.13 44.25 144,200 45.06 36.80
01-01-17 44.31 45.13 44.00 106,100 44.81 36.60
01-01-16 45.02 46.13 43.06 114,800 44.25 36.14
01-01-12 44.75 45.13 43.75 75,400 44.75 36.55
01-01-11 45.00 45.75 41.00 167,300 45.00 36.75
01-01-10 44.50 45.75 43.00 168,500 44.75 36.55
01-01-09 43.75 45.25 42.00 109,300 44.75 36.55
01-01-08 44.75 45.25 41.13 122,600 43.75 35.73
Date Open High Low Vol Cls adjCls
01-01-05 46.63 46.63 41.25 52,800 43.88 35.83
01-01-04 46.44 47.13 44.56 118,400 45.50 37.16
01-01-03 44.38 48.13 44.38 124,800 46.50 37.98
01-01-02 49.88 49.88 44.25 150,500 44.44 36.29
00-12-29 47.98 53.88 47.50 139,500 49.50 40.43
00-12-28 43.83 48.50 43.81 333,000 48.00 39.20
00-12-27 48.00 48.44 45.25 156,800 45.94 37.52
00-12-26 45.14 49.38 45.13 74,400 47.81 39.05
00-12-22 46.50 47.75 45.25 112,000 46.94 38.33
Date Open High Low Vol Cls adjCls
00-12-21 40.27 51.13 40.25 244,500 47.00 38.38
00-12-20 42.00 43.00 39.50 296,800 40.75 33.28
00-12-19 43.88 44.75 42.38 234,900 42.75 34.91
00-12-18 45.73 45.75 42.63 130,100 42.75 34.91
00-12-15 43.00 46.00 42.00 283,300 45.75 37.36
00-12-14 42.00 44.50 41.50 424,100 43.25 35.32
00-12-13 38.48 42.25 38.25 250,100 41.56 33.94
00-12-12 38.50 39.13 37.75 50,800 38.00 31.03
00-12-11 39.55 39.94 36.75 169,500 39.50 32.26
Date Open High Low Vol Cls adjCls
00-12-08 36.00 39.38 36.00 163,600 39.38 32.16
00-12-07 35.52 37.25 34.38 92,000 36.00 29.40
00-12-06 36.00 36.59 34.63 186,100 35.50 28.99
00-12-05 35.13 37.88 35.00 238,200 37.25 30.42
00-12-04 36.39 36.63 33.50 192,300 34.75 28.38
00-12-01 35.75 37.00 34.88 276,000 36.19 29.55
00-11-30 38.88 39.88 34.25 151,700 34.56 28.23
00-11-29 37.98 39.75 37.50 653,800 38.88 31.75
00-11-28 38.69 38.69 35.63 92,700 36.25 29.60
Date Open High Low Vol Cls adjCls
00-11-27 39.27 40.63 38.50 271,000 38.75 31.65
00-11-24 37.14 39.19 37.13 57,100 39.11 31.94
00-11-22 39.30 39.31 35.38 138,900 37.06 30.27
00-11-21 40.13 41.00 38.25 126,100 39.13 31.95
00-11-20 41.50 41.69 38.19 179,900 39.38 32.16
00-11-17 44.56 45.00 40.00 109,900 41.69 34.04
00-11-16 45.48 45.81 44.81 128,600 44.81 36.60
00-11-15 43.94 46.63 43.94 136,100 45.88 37.46
00-11-14 42.56 44.94 42.52 113,100 43.56 35.58
Date Open High Low Vol Cls adjCls
00-11-13 42.00 43.63 38.50 344,400 42.19 34.45
00-11-10 45.23 45.25 42.25 643,800 43.00 35.12
00-11-09 46.00 46.50 44.50 219,800 46.00 37.57
00-11-08 44.88 46.75 44.88 184,700 46.38 37.87
00-11-07 45.73 45.75 44.00 283,200 45.06 36.80
00-11-06 45.50 48.00 44.75 217,300 45.06 36.80
00-11-03 45.02 46.13 44.38 118,300 45.00 36.75
00-11-02 42.50 47.75 42.50 194,500 45.50 37.16
00-11-01 44.23 45.00 40.88 210,600 44.13 36.04
Date Open High Low Vol Cls adjCls
00-10-31 40.31 45.25 39.63 453,900 45.25 36.95
00-10-30 32.81 42.50 32.38 1,070,900 42.00 34.30
00-10-27 31.92 34.75 31.50 940,000 32.38 26.44
00-10-26 30.63 31.94 28.50 273,100 29.63 24.19
00-10-25 32.13 32.75 30.00 352,500 30.25 24.70
00-10-24 34.88 35.38 32.50 827,800 33.25 27.15
00-10-23 36.00 36.48 31.00 710,900 34.75 28.38
00-10-20 34.50 34.50 31.00 320,600 32.69 26.69
00-10-19 38.75 39.38 32.50 473,400 32.75 26.75
Date Open High Low Vol Cls adjCls
00-10-18 40.88 41.13 38.00 59,500 38.25 31.24
00-10-17 44.00 44.50 40.00 66,100 40.88 33.38
00-10-16 43.50 45.00 43.38 145,600 44.00 35.93
00-10-13 42.98 44.42 41.63 92,400 43.81 35.78
00-10-12 44.75 45.25 42.00 44,500 42.50 34.71
00-10-11 42.95 45.56 42.00 114,700 44.38 36.24
00-10-10 47.61 47.69 43.50 74,800 43.63 35.63
00-10-09 44.00 48.50 42.75 123,800 47.06 38.43
00-10-06 46.30 46.31 44.00 48,500 44.50 36.34
Date Open High Low Vol Cls adjCls
00-10-05 47.75 48.50 46.00 126,600 46.25 37.77
00-10-04 47.75 48.75 47.00 180,800 47.38 38.69
00-10-03 45.03 50.50 44.75 391,300 47.75 39.00
00-10-02 47.16 47.44 44.38 222,100 44.63 36.44
00-09-29 49.50 49.63 46.88 250,100 47.63 38.89
00-09-28 51.88 51.88 47.00 277,600 49.63 40.53
00-09-27 54.56 55.50 50.50 169,200 52.00 42.47
00-09-26 54.00 55.13 54.00 78,100 54.00 44.10
00-09-25 53.06 56.75 52.63 131,100 54.19 44.25
Date Open High Low Vol Cls adjCls
00-09-22 52.81 54.00 50.00 251,600 52.50 42.88
00-09-21 53.22 58.69 53.22 116,200 56.44 46.09
00-09-20 53.31 53.94 51.75 95,300 53.00 43.28
00-09-19 52.50 55.38 52.19 142,000 53.63 43.79
00-09-18 53.13 54.00 52.25 170,800 52.25 42.67
00-09-15 54.63 54.88 50.50 268,200 53.50 43.69
00-09-14 55.91 56.63 54.38 165,900 55.00 44.92
00-09-13 60.38 60.38 55.25 158,300 56.56 46.19
00-09-12 56.94 62.25 56.75 155,800 59.50 48.59
Date Open High Low Vol Cls adjCls
00-09-11 59.22 60.00 55.25 268,800 57.88 47.26
00-09-08 61.00 61.00 57.75 283,800 59.75 48.80
00-09-07 62.13 62.38 57.75 379,300 61.00 49.82
00-09-06 73.41 73.44 64.00 755,800 64.13 52.37
00-09-05 77.56 78.88 75.50 293,300 76.00 62.07
00-09-01 70.13 77.38 70.00 531,600 75.50 61.66
00-08-31 66.00 70.00 65.00 478,500 68.44 55.89
00-08-30 60.13 62.13 60.13 233,300 62.00 50.63
00-08-29 59.25 62.00 56.50 128,700 60.63 49.51
Date Open High Low Vol Cls adjCls
00-08-28 60.06 60.44 58.88 86,700 59.25 48.39
00-08-25 57.97 61.13 57.56 109,100 59.00 48.18
00-08-24 56.75 57.75 55.63 16,500 57.75 47.16
00-08-23 56.41 57.50 54.31 84,200 57.48 46.95
00-08-22 56.31 57.00 56.13 118,200 56.31 45.99
00-08-21 55.44 57.00 54.38 83,100 56.88 46.45
00-08-18 58.78 59.06 57.13 23,300 58.06 47.42
00-08-17 59.50 59.56 56.00 91,800 59.00 48.18
00-08-16 59.06 60.75 59.06 212,900 59.25 48.39
Date Open High Low Vol Cls adjCls
00-08-15 60.00 60.00 57.31 76,600 58.19 47.52
00-08-14 56.75 65.00 56.75 184,900 59.63 48.69
00-08-11 56.00 60.00 54.75 310,700 59.00 48.18
00-08-10 55.25 58.75 53.63 214,600 53.63 43.79
00-08-09 53.06 55.38 50.00 170,600 55.28 45.15
00-08-08 53.00 55.38 51.75 145,100 53.47 43.67
00-08-07 48.78 56.00 48.00 170,000 55.56 45.38
00-08-04 47.63 49.00 46.50 101,800 47.38 38.69
00-08-03 46.06 50.06 44.00 73,800 49.38 40.32
Date Open High Low Vol Cls adjCls
00-08-02 44.75 48.00 44.75 143,100 46.56 38.03
00-08-01 45.06 45.13 43.63 79,200 44.63 36.44
00-07-31 45.31 46.00 44.00 275,200 45.13 36.85
00-07-28 45.50 45.56 44.00 95,400 44.94 36.70
00-07-27 48.63 48.63 43.94 126,300 47.00 38.38
00-07-26 49.63 50.38 48.63 151,500 48.63 39.71
00-07-25 49.72 49.94 49.25 121,700 49.31 40.27
00-07-24 52.13 52.25 49.50 96,500 49.56 40.48
00-07-21 52.13 54.69 51.94 194,500 52.13 42.57
Date Open High Low Vol Cls adjCls
00-07-20 49.53 53.38 49.13 80,500 53.38 43.59
00-07-19 51.88 52.50 47.00 88,500 48.50 39.61
00-07-18 51.25 54.00 51.19 134,900 52.00 42.47
00-07-17 50.88 52.25 50.50 168,500 51.38 41.96
00-07-14 49.94 50.88 46.00 732,400 50.38 41.14
00-07-13 56.88 56.88 43.13 1,344,800 47.89 39.11
00-07-12 62.25 62.50 56.50 145,500 57.38 46.86
00-07-11 65.50 65.50 61.38 101,700 61.94 50.58
00-07-10 64.13 65.50 63.88 211,600 65.13 53.19
Date Open High Low Vol Cls adjCls
00-07-07 62.56 64.50 62.13 140,300 64.13 52.37
00-07-06 63.00 64.88 60.75 187,700 62.38 50.94
00-07-05 62.13 63.50 62.00 50,300 63.00 51.45
00-07-03 62.50 62.50 61.00 36,400 62.13 50.74
00-06-30 61.84 63.00 61.13 289,700 61.25 50.02
00-06-29 60.56 62.50 60.00 99,800 62.38 50.94
00-06-28 60.63 61.06 59.75 110,000 60.63 49.51
00-06-27 60.38 61.06 59.56 107,500 60.75 49.61
00-06-26 58.56 61.00 58.13 164,100 60.69 49.56
Date Open High Low Vol Cls adjCls
00-06-23 61.63 61.63 56.88 127,200 58.13 47.47
00-06-22 61.75 62.13 60.88 166,500 61.19 49.97
00-06-21 60.38 62.13 60.38 212,800 62.13 50.74
00-06-20 61.41 62.00 60.38 196,800 61.56 50.28
00-06-19 60.75 61.75 58.38 179,500 61.06 49.87
00-06-16 62.00 62.88 60.81 109,900 61.13 49.92
00-06-15 57.50 63.25 57.25 176,000 61.75 50.43
00-06-14 52.53 59.75 52.50 293,700 59.00 48.18
00-06-13 53.06 53.25 51.00 312,800 52.56 42.93
Date Open High Low Vol Cls adjCls
00-06-12 57.63 60.00 53.06 97,300 53.38 43.59
00-06-09 56.31 58.06 56.31 66,200 57.31 46.81
00-06-08 57.25 58.25 56.25 69,300 56.25 45.94
00-06-07 55.13 57.13 54.75 66,400 57.13 46.65
00-06-06 54.97 56.13 54.56 195,500 55.13 45.02
00-06-05 55.09 55.88 55.00 240,200 55.25 45.12
00-06-02 55.13 55.13 54.50 113,800 54.75 44.71
00-06-01 53.50 55.13 53.38 379,300 54.50 44.51
00-05-31 48.25 53.00 47.75 361,800 52.63 42.98
Date Open High Low Vol Cls adjCls
00-05-30 44.19 48.63 44.19 447,200 48.38 39.51
00-05-26 44.75 44.88 43.38 427,700 44.88 36.65
00-05-25 47.31 47.50 44.38 309,400 44.75 36.55
00-05-24 49.25 49.50 46.19 214,800 47.13 38.49
00-05-23 49.98 50.88 49.63 237,300 49.63 40.53
00-05-22 50.88 50.94 48.75 91,900 50.00 40.83
00-05-19 51.94 52.00 50.75 174,100 50.88 41.55
00-05-18 51.63 53.75 51.00 175,900 52.13 42.57
00-05-17 51.13 51.88 50.31 225,600 51.56 42.11
Date Open High Low Vol Cls adjCls
00-05-16 49.63 52.50 49.13 354,100 51.38 41.96
00-05-15 47.00 49.63 46.75 74,600 49.06 40.07
00-05-12 46.75 48.00 46.72 210,000 47.00 38.38
00-05-11 44.75 47.00 44.75 151,000 46.69 38.13
00-05-10 45.16 45.88 44.88 203,800 44.88 36.65
00-05-09 48.63 48.88 45.00 60,100 45.00 36.75
00-05-08 48.56 49.38 48.38 56,700 48.63 39.71
00-05-05 48.75 50.00 48.38 148,300 49.00 40.02
00-05-04 50.06 50.25 48.00 160,800 48.75 39.81
Date Open High Low Vol Cls adjCls
00-05-03 49.88 51.00 49.25 312,400 50.25 41.04
00-05-02 51.44 52.50 49.88 375,600 49.94 40.78
00-05-01 47.63 51.25 47.38 237,600 51.13 41.75
00-04-28 44.75 48.00 44.72 202,800 47.94 39.15
00-04-27 45.50 45.50 42.56 310,600 44.63 36.44
00-04-26 44.50 47.88 44.00 140,000 46.00 37.57
00-04-25 39.50 44.00 39.50 462,500 43.38 35.42
00-04-24 37.94 39.75 36.69 189,300 39.63 32.36
00-04-20 36.38 38.25 36.19 458,300 37.94 30.98
Date Open High Low Vol Cls adjCls
00-04-19 34.25 35.38 30.50 221,100 35.13 28.69
00-04-18 30.38 31.88 30.13 240,400 31.00 25.32
00-04-17 31.50 31.50 28.00 224,500 30.06 24.55
00-04-14 32.75 33.50 32.50 319,300 33.13 27.05
00-04-13 34.06 35.25 33.75 69,400 34.50 28.18
00-04-12 34.84 35.06 33.75 276,600 34.00 27.77
00-04-11 34.78 36.00 34.00 136,500 34.94 28.53
00-04-10 36.75 36.88 34.50 48,200 35.03 28.61
00-04-07 37.88 38.00 35.63 66,500 35.63 29.09
Date Open High Low Vol Cls adjCls
00-04-06 35.69 37.38 35.00 29,000 37.38 30.52
00-04-05 36.50 39.25 35.00 78,300 35.00 28.58
00-04-04 37.50 39.63 36.38 126,500 36.88 30.11
00-04-03 36.25 40.00 36.13 105,800 38.50 31.44
00-03-31 37.50 37.75 35.38 144,800 35.50 28.99
00-03-30 37.06 37.25 34.75 67,200 34.88 28.48
00-03-29 36.75 37.00 36.50 66,000 36.94 30.17
00-03-28 36.94 37.13 36.50 82,800 36.88 30.11
00-03-27 36.25 37.25 35.75 137,600 35.88 29.30
Date Open High Low Vol Cls adjCls
00-03-24 34.94 37.00 34.66 263,400 36.00 29.40
00-03-23 32.75 35.25 32.69 237,200 34.19 27.92
00-03-22 30.13 34.38 29.81 85,100 32.44 26.49
00-03-21 29.69 30.06 29.63 29,700 30.06 24.55
00-03-20 30.94 31.38 29.75 120,500 30.00 24.50
00-03-17 31.06 31.63 30.31 61,500 30.75 25.11
00-03-16 31.44 31.63 30.44 57,500 30.75 25.11
00-03-15 31.88 32.13 27.63 82,900 32.13 26.24
00-03-14 30.06 32.44 30.06 90,200 31.88 26.03
Date Open High Low Vol Cls adjCls
00-03-13 29.00 30.50 28.88 138,200 30.13 24.60
00-03-10 30.63 30.75 29.50 190,300 30.25 24.70
00-03-09 30.88 31.94 28.88 87,100 28.88 23.58
00-03-08 30.13 30.38 29.88 39,900 30.19 24.65
00-03-07 30.06 30.44 29.75 97,400 30.00 24.50
00-03-06 27.50 31.63 27.34 151,900 30.44 24.86
00-03-03 26.22 27.75 26.19 201,000 27.63 22.56
00-03-02 26.34 26.56 25.63 111,000 25.94 21.18
00-03-01 26.69 27.25 26.13 216,300 26.50 21.64
Date Open High Low Vol Cls adjCls
00-02-29 27.69 28.00 26.00 155,800 26.63 21.74
00-02-28 28.06 28.06 27.63 11,200 27.81 22.71
00-02-25 27.25 28.63 27.06 78,300 27.75 22.66
00-02-24 27.00 27.50 26.75 88,300 27.50 22.46
00-02-23 28.44 28.44 26.94 317,900 27.13 22.15
00-02-22 29.88 29.88 27.69 86,400 28.13 22.97
00-02-18 30.47 30.75 28.75 139,200 28.75 23.48
00-02-17 31.13 31.50 29.81 347,000 30.19 24.65
00-02-16 33.50 33.88 31.25 210,500 31.63 25.83
Date Open High Low Vol Cls adjCls
00-02-15 33.19 33.81 33.13 100,700 33.75 27.56
00-02-14 32.25 33.75 31.88 216,800 33.44 27.31
00-02-11 28.75 33.13 28.75 800,900 32.00 26.13
00-02-10 24.63 24.94 23.50 233,000 24.00 19.60
00-02-09 25.72 25.81 24.38 74,100 24.38 19.91
00-02-08 25.88 25.88 25.38 25,100 25.38 20.72
00-02-07 26.19 26.19 25.25 167,600 26.00 21.23
00-02-04 26.22 26.38 25.75 106,300 26.13 21.34
00-02-03 25.13 27.56 25.13 111,200 26.25 21.44
Date Open High Low Vol Cls adjCls
00-02-02 24.31 25.13 24.31 176,000 25.00 20.42
00-02-01 24.00 24.63 24.00 17,500 24.19 19.75
00-01-31 24.50 25.50 24.00 36,100 24.13 19.70
00-01-28 27.13 27.19 24.25 23,700 24.25 19.80
00-01-27 26.31 27.88 26.19 106,200 27.13 22.15
00-01-26 25.56 26.38 25.56 349,700 26.38 21.54
00-01-25 27.25 27.25 25.38 39,100 25.56 20.88
00-01-24 27.56 27.75 27.25 24,400 27.25 22.25
00-01-21 28.19 28.25 27.69 14,500 27.69 22.61
Date Open High Low Vol Cls adjCls
00-01-20 27.75 28.13 27.75 35,000 28.13 22.97
00-01-19 25.88 28.13 25.63 24,000 27.88 22.76
00-01-18 25.88 26.75 25.88 19,500 25.88 21.13
00-01-14 26.00 27.00 25.75 11,200 26.00 21.23
00-01-13 25.88 27.00 25.50 48,500 26.50 21.64
00-01-12 26.06 26.06 25.13 22,900 25.50 20.83
00-01-11 27.75 28.75 25.75 34,700 25.75 21.03
00-01-10 24.38 28.00 24.25 71,000 27.94 22.82
00-01-07 25.75 26.13 22.25 119,300 24.31 19.86
Date Open High Low Vol Cls adjCls
00-01-06 28.19 28.38 25.88 167,500 26.00 21.23
00-01-05 27.63 28.38 27.28 64,700 28.13 22.97
00-01-04 27.56 28.13 27.38 58,500 27.63 22.56
00-01-03 28.25 28.88 27.88 139,700 27.88 22.76
99-12-31 26.63 28.00 26.56 5,800 28.00 22.87
99-12-30 27.44 28.19 26.25 30,700 26.63 21.74
99-12-29 29.63 29.63 27.19 24,700 27.19 22.20
99-12-28 31.13 31.31 28.63 43,400 29.50 24.09
99-12-27 32.38 32.63 31.25 89,100 31.25 25.52
Date Open High Low Vol Cls adjCls
99-12-23 30.63 32.63 30.50 293,100 32.44 26.49
99-12-22 23.31 30.88 23.00 449,500 30.50 24.91
99-12-21 23.31 23.63 23.13 51,200 23.44 19.14
99-12-20 23.94 24.13 23.38 56,700 23.38 19.09
99-12-17 24.19 24.25 24.06 41,000 24.06 19.65
99-12-16 24.41 24.44 23.50 97,500 23.50 19.19
99-12-15 24.63 24.75 24.25 46,200 24.38 19.91
99-12-14 25.00 25.00 24.25 136,300 24.63 20.11
99-12-13 25.59 25.63 24.50 60,000 24.50 20.01
Date Open High Low Vol Cls adjCls
99-12-10 24.25 26.00 24.13 197,300 25.94 21.18
99-12-09 24.25 24.25 23.88 278,000 24.25 19.80
99-12-08 22.69 24.25 22.44 192,700 23.88 19.50
99-12-07 23.88 24.19 22.38 94,800 22.63 18.48
99-12-06 23.25 23.50 22.94 361,600 23.38 19.09
99-12-03 23.38 23.38 23.13 70,600 23.19 18.94
99-12-02 24.66 24.81 22.50 103,900 23.13 18.89
99-12-01 24.63 24.94 24.38 35,900 24.38 19.91
99-11-30 23.44 25.00 22.94 175,700 24.94 20.37
Date Open High Low Vol Cls adjCls
99-11-29 23.41 23.88 23.00 170,600 23.50 19.19
99-11-26 24.06 24.13 23.50 38,200 23.50 19.19
99-11-24 23.19 24.94 23.16 173,500 24.13 19.70
99-11-23 21.75 24.00 21.63 351,700 23.31 19.04
99-11-22 21.94 21.94 20.88 128,700 21.88 17.86
99-11-19 19.81 21.88 19.75 512,000 21.88 17.86
99-11-18 19.00 19.25 18.66 34,400 18.88 15.41
99-11-17 19.69 19.75 18.81 101,400 18.88 15.41
99-11-16 19.50 19.75 19.50 29,400 19.75 16.13
Date Open High Low Vol Cls adjCls
99-11-15 19.84 20.00 19.38 123,600 19.50 15.93
99-11-12 19.19 20.00 19.19 174,300 19.59 16.00
99-11-11 19.06 19.31 19.00 153,100 19.25 15.72
99-11-10 19.06 19.13 18.94 35,200 19.00 15.52
99-11-09 19.50 19.50 19.00 16,700 19.25 15.72
99-11-08 18.56 19.50 18.56 43,700 19.50 15.93
99-11-05 18.50 18.84 18.50 180,700 18.81 15.36
99-11-04 18.44 18.63 18.31 4,300 18.50 15.11
99-11-03 18.56 18.56 18.25 261,900 18.50 15.11
Date Open High Low Vol Cls adjCls
99-11-02 18.56 18.88 18.56 256,000 18.63 15.21
99-11-01 18.34 19.25 18.31 235,900 18.69 15.26
99-10-29 19.56 19.75 18.31 253,600 18.38 15.01
99-10-28 19.13 19.75 18.88 179,600 19.56 15.98
99-10-27 18.88 18.88 18.50 203,300 18.88 15.41
99-10-26 18.81 18.94 18.63 657,500 18.75 15.31
99-10-25 19.22 19.25 18.50 566,200 18.69 15.26
99-10-22 18.88 19.50 18.75 368,700 18.94 15.47
99-10-21 16.44 17.88 16.44 292,900 17.00 13.88
Date Open High Low Vol Cls adjCls
99-10-20 16.53 16.53 16.44 90,700 16.44 13.42
99-10-19 16.63 16.63 16.25 134,500 16.44 13.42
99-10-18 16.88 16.94 16.25 120,800 16.38 13.37
99-10-15 16.38 16.50 16.25 64,200 16.50 13.48
99-10-14 16.75 16.88 16.50 155,900 16.63 13.58
99-10-13 16.88 17.50 16.38 98,000 16.38 13.37
99-10-12 16.25 17.13 16.13 66,200 17.13 13.99
99-10-11 16.13 16.63 15.88 58,300 16.50 13.48
99-10-08 15.88 16.00 15.81 90,000 15.94 13.02
Date Open High Low Vol Cls adjCls
99-10-07 15.78 15.94 15.75 79,000 15.81 12.91
99-10-06 15.75 16.00 15.50 54,500 15.94 13.02
99-10-05 15.63 15.88 15.50 56,200 15.63 12.76
99-10-04 16.00 16.00 15.63 32,700 15.69 12.81
99-10-01 16.44 16.44 16.00 26,900 16.06 13.12
99-09-30 16.41 16.63 16.06 34,300 16.56 13.53
99-09-29 16.44 16.75 16.38 243,300 16.50 13.48
99-09-28 16.47 16.56 16.25 191,500 16.38 13.37
99-09-27 15.75 16.63 15.63 71,500 16.50 13.48
Date Open High Low Vol Cls adjCls
99-09-24 15.63 16.00 15.44 34,200 15.75 12.86
99-09-23 14.88 16.38 14.75 103,600 15.75 12.86
99-09-22 14.25 14.75 14.19 15,300 14.75 12.05
99-09-21 14.25 14.25 14.13 9,400 14.25 11.64
99-09-20 14.25 14.38 14.06 31,600 14.25 11.64
99-09-17 13.59 14.25 13.56 45,100 14.13 11.54
99-09-16 13.16 14.00 13.13 19,500 13.50 11.03
99-09-15 13.25 13.38 13.00 397,500 13.19 10.77
99-09-14 13.00 13.00 13.00 500 13.00 10.62
Date Open High Low Vol Cls adjCls
99-09-13 13.13 13.25 13.00 62,000 13.00 10.62
99-09-10 13.00 13.19 12.88 142,900 13.19 10.77
99-09-09 13.00 13.06 12.88 12,000 13.06 10.67
99-09-08 12.88 13.13 12.88 15,300 13.13 10.72
99-09-07 13.25 13.25 12.88 75,200 13.00 10.62
99-09-03 13.00 13.25 12.88 55,200 13.25 10.82
99-09-02 13.00 13.00 12.88 2,800 13.00 10.62
99-09-01 12.75 13.13 12.75 2,400 13.00 10.62
99-08-31 13.00 13.06 12.25 83,800 12.75 10.41
Date Open High Low Vol Cls adjCls
99-08-30 13.06 13.13 13.00 9,500 13.06 10.67
99-08-27 13.19 13.44 12.88 41,600 13.06 10.67
99-08-26 12.94 13.13 12.75 61,900 13.00 10.62
99-08-25 12.50 12.88 12.38 32,200 12.63 10.31
99-08-24 12.63 12.88 12.56 17,900 12.75 10.41
99-08-23 12.63 12.94 12.63 14,200 12.63 10.31
99-08-20 12.88 13.00 12.69 14,800 13.00 10.62
99-08-19 12.75 12.81 12.50 31,900 12.81 10.46
99-08-18 12.97 13.13 12.63 58,200 12.88 10.51
Date Open High Low Vol Cls adjCls
99-08-17 13.00 13.13 12.88 14,700 13.00 10.62
99-08-16 13.50 13.63 13.06 119,300 13.13 10.72
99-08-13 12.13 13.63 12.13 131,000 13.63 11.13
99-08-12 12.06 12.13 12.06 2,500 12.13 9.90
99-08-11 11.81 12.25 11.81 83,300 12.25 10.00
99-08-10 11.88 11.88 11.88 700 11.88 9.70
99-08-09 12.13 12.13 11.88 3,600 12.13 9.90
99-08-06 11.69 12.38 11.63 14,000 12.38 10.11
99-08-05 11.38 11.63 11.38 27,000 11.63 9.49
Date Open High Low Vol Cls adjCls
99-08-04 11.31 11.38 11.31 13,200 11.38 9.29
99-08-03 11.25 11.38 11.25 8,800 11.25 9.19
99-08-02 10.88 11.25 10.88 35,600 11.25 9.19
99-07-30 11.13 11.13 10.88 113,600 11.13 9.09
99-07-29 11.13 11.13 10.88 13,400 11.06 9.03
99-07-28 10.88 11.25 10.88 125,900 11.06 9.03
99-07-27 11.38 11.38 11.00 44,100 11.00 8.98
99-07-26 11.50 11.63 11.38 25,600 11.63 9.49
99-07-23 11.50 11.63 11.50 33,500 11.63 9.49
Date Open High Low Vol Cls adjCls
99-07-22 11.50 11.75 11.50 6,600 11.63 9.49
99-07-21 11.75 11.75 11.50 187,400 11.56 9.44
99-07-20 13.25 13.25 11.44 34,700 11.75 9.60
99-07-19 13.38 13.38 13.13 3,800 13.38 10.92
99-07-16 13.69 13.75 13.25 73,500 13.75 11.23
99-07-15 14.38 14.38 13.19 65,500 13.38 10.92
99-07-14 14.25 15.13 13.75 201,200 14.25 11.64
99-07-13 12.13 13.75 12.00 59,000 13.19 10.77
99-07-12 12.00 12.13 12.00 5,200 12.13 9.90
Date Open High Low Vol Cls adjCls
99-07-09 11.50 12.00 11.50 10,100 11.75 9.60
99-07-08 11.25 11.56 11.25 19,900 11.56 9.44
99-07-07 11.38 11.63 11.25 25,200 11.44 9.34
99-07-06 10.88 11.38 10.88 40,600 11.38 9.29
99-07-02 10.81 10.94 10.81 32,200 10.88 8.88
99-07-01 11.00 11.06 10.75 8,700 10.88 8.88
99-06-30 10.50 11.13 10.50 53,800 10.94 8.93
99-06-29 10.50 10.63 10.50 3,000 10.63 8.68
99-06-28 10.75 10.81 10.44 35,200 10.56 8.63
Date Open High Low Vol Cls adjCls
99-06-25 10.75 11.00 10.75 1,100 11.00 8.98
99-06-24 11.00 11.00 11.00 0 11.00 8.98
99-06-23 10.75 11.00 10.75 2,800 11.00 8.98
99-06-22 10.44 11.00 10.44 3,300 10.75 8.78
99-06-21 10.88 10.88 10.63 2,600 10.88 8.88
99-06-18 10.84 10.88 10.38 19,400 10.75 8.78
99-06-17 10.50 10.88 10.50 5,300 10.88 8.88
99-06-16 10.38 10.88 10.25 41,300 10.75 8.78
99-06-15 10.09 10.38 9.94 7,100 10.38 8.47
Date Open High Low Vol Cls adjCls
99-06-14 10.00 10.00 9.81 5,400 9.97 8.14
99-06-11 9.94 9.94 9.88 6,700 9.94 8.12
99-06-10 9.81 9.81 9.81 0 9.81 8.01
99-06-09 10.00 10.13 9.81 7,800 9.81 8.01
99-06-08 10.13 10.19 10.00 16,300 10.19 8.32
99-06-07 10.00 10.25 10.00 7,500 10.13 8.27
99-06-04 10.25 10.25 10.25 200 10.25 8.37
99-06-03 10.19 10.25 10.19 2,800 10.25 8.37
99-06-02 10.19 10.19 10.06 3,000 10.06 8.22
Date Open High Low Vol Cls adjCls
99-06-01 10.38 10.38 10.00 21,800 10.13 8.27
99-05-28 9.94 10.50 9.94 39,100 10.50 8.58
99-05-27 9.91 10.00 9.75 281,400 9.81 8.01
99-05-26 10.00 10.13 9.81 211,300 9.91 8.09
99-05-25 10.00 10.13 9.81 34,500 10.06 8.22
99-05-24 9.75 10.00 9.75 31,800 10.00 8.17
99-05-21 9.50 9.63 9.50 49,000 9.63 7.86
99-05-20 9.25 9.56 9.13 110,200 9.56 7.81
99-05-19 9.06 9.31 9.06 300 9.31 7.61
Date Open High Low Vol Cls adjCls
99-05-18 9.13 9.25 9.00 32,100 9.19 7.50
99-05-17 9.00 9.19 9.00 18,900 9.19 7.50
99-05-14 8.88 9.25 8.88 44,700 9.25 7.55
99-05-13 8.88 8.94 8.88 3,500 8.88 7.25
99-05-12 9.38 9.38 8.88 34,300 8.94 7.30
99-05-11 9.50 9.50 9.25 35,100 9.25 7.55
99-05-10 9.50 9.63 9.44 154,600 9.50 7.76
99-05-07 10.00 10.13 9.56 130,900 9.63 7.86
99-05-06 9.44 9.75 9.44 3,700 9.75 7.96
Date Open High Low Vol Cls adjCls
99-05-05 9.50 9.50 9.38 8,400 9.38 7.66
99-05-04 9.38 9.50 9.38 11,100 9.38 7.66
99-05-03 9.88 9.88 9.50 9,800 9.50 7.76
99-04-30 9.50 9.75 9.50 20,200 9.75 7.96
99-04-29 9.38 9.38 9.38 8,100 9.38 7.66
99-04-28 9.19 9.88 9.06 102,600 9.38 7.66
99-04-27 9.00 9.31 9.00 14,300 9.13 7.45
99-04-26 9.00 9.00 9.00 2,200 9.00 7.35
99-04-23 9.13 9.13 9.13 1,400 9.13 7.45
Date Open High Low Vol Cls adjCls
99-04-22 9.63 9.63 9.38 3,900 9.38 7.66
99-04-21 9.63 9.69 9.38 4,100 9.38 7.66
99-04-20 10.13 10.13 9.63 15,700 9.63 7.86
99-04-19 10.00 10.13 9.75 17,800 9.94 8.12
99-04-16 9.50 10.00 9.50 10,500 10.00 8.17
99-04-15 9.75 10.00 9.75 24,000 9.75 7.96
99-04-14 9.50 9.94 9.50 20,200 9.75 7.96
99-04-13 9.13 9.81 9.13 17,400 9.69 7.91
99-04-12 9.13 9.25 9.06 9,500 9.25 7.55
Date Open High Low Vol Cls adjCls
99-04-09 9.25 9.38 9.13 37,300 9.25 7.55
99-04-08 9.19 9.50 9.13 18,400 9.38 7.66
99-04-07 9.50 9.63 9.19 42,700 9.19 7.50
99-04-06 9.88 9.88 9.25 39,000 9.50 7.76
99-04-05 9.38 9.88 9.38 32,500 9.75 7.96
99-04-01 9.88 10.13 9.25 64,500 9.50 7.76
99-03-31 8.75 10.00 8.75 79,700 10.00 8.17
99-03-30 8.25 8.88 7.88 17,000 8.63 7.04
99-03-29 7.63 8.63 7.63 42,500 8.13 6.64
Date Open High Low Vol Cls adjCls
99-03-26 7.50 7.63 7.50 37,200 7.63 6.23
99-03-25 7.50 7.69 7.50 33,300 7.69 6.28
99-03-24 7.75 7.81 7.56 28,100 7.63 6.23
99-03-23 7.88 7.88 7.72 29,400 7.75 6.33
99-03-22 8.25 8.25 7.88 7,600 7.88 6.43
99-03-19 7.63 8.25 7.63 56,200 8.19 6.69
99-03-18 7.75 7.88 7.50 3,400 7.88 6.43
99-03-17 7.13 7.75 7.13 20,200 7.63 6.23
99-03-16 6.88 7.31 6.88 85,200 7.31 5.97
Date Open High Low Vol Cls adjCls
99-03-15 7.38 7.38 6.88 146,200 6.94 5.67
99-03-12 6.88 7.31 6.75 73,200 7.31 5.97
99-03-11 6.50 6.75 6.50 80,200 6.63 5.41
99-03-10 6.75 6.88 6.38 98,100 6.38 5.21
99-03-09 6.81 6.88 6.25 49,400 6.50 5.31
99-03-08 6.88 7.00 6.38 97,400 6.38 5.21
99-03-05 7.63 7.63 6.00 73,500 6.44 5.26
99-03-04 7.63 7.63 7.13 30,400 7.19 5.87
99-03-03 7.63 7.63 7.13 18,400 7.63 6.23
Date Open High Low Vol Cls adjCls
99-03-02 8.25 8.25 7.38 50,100 7.50 6.13
99-03-01 8.25 8.25 8.00 2,300 8.00 6.53
99-02-26 8.13 8.38 7.75 71,900 8.38 6.84
99-02-25 8.13 8.13 7.88 19,300 8.13 6.64
99-02-24 8.13 8.13 8.00 19,100 8.00 6.53
99-02-23 8.13 8.13 7.88 32,000 8.00 6.53
99-02-22 8.00 8.25 8.00 27,800 8.13 6.64
99-02-19 8.00 8.25 8.00 44,100 8.06 6.58
99-02-18 8.25 8.25 7.94 85,300 8.13 6.64
Date Open High Low Vol Cls adjCls
99-02-17 8.00 8.06 7.75 16,300 7.75 6.33
99-02-16 8.00 8.25 8.00 7,200 8.13 6.64
99-02-12 8.06 8.13 7.94 17,800 8.06 6.58
99-02-11 8.31 8.31 7.75 43,100 8.25 6.74
99-02-10 8.19 8.31 8.00 5,600 8.03 6.56
99-02-09 8.50 8.63 8.25 14,600 8.25 6.74
99-02-08 8.75 8.75 8.50 17,700 8.75 7.15
99-02-05 8.25 8.88 8.13 129,200 8.75 7.15
99-02-04 7.75 7.88 7.56 3,100 7.75 6.33
Date Open High Low Vol Cls adjCls
99-02-03 8.25 8.44 7.38 23,500 7.88 6.43
99-02-02 8.75 8.75 8.25 16,000 8.38 6.84
99-02-01 9.00 9.25 8.75 15,200 8.75 7.15
99-01-29 9.00 9.38 9.00 32,000 9.16 7.48
99-01-28 9.25 9.38 9.00 19,500 9.00 7.35
99-01-27 9.09 9.19 9.00 1,600 9.06 7.40
99-01-26 9.25 9.25 9.00 22,700 9.13 7.45
99-01-25 9.19 9.25 9.00 56,400 9.13 7.45
99-01-22 8.63 9.19 8.56 55,500 9.19 7.50
Date Open High Low Vol Cls adjCls
99-01-21 8.50 9.13 8.50 32,800 8.88 7.25
99-01-20 9.00 9.25 8.50 70,700 8.75 7.15
99-01-19 9.13 9.13 9.00 28,600 9.13 7.45
99-01-15 8.88 9.19 8.88 9,100 9.16 7.48
99-01-14 9.19 9.25 9.00 46,300 9.00 7.35
99-01-13 8.50 9.19 8.50 13,600 9.00 7.35
99-01-12 8.63 9.00 8.63 4,000 8.81 7.20
99-01-11 8.75 9.00 8.75 5,000 8.88 7.25
99-01-08 8.75 8.88 8.56 17,300 8.88 7.25
Date Open High Low Vol Cls adjCls
99-01-07 8.63 8.75 8.50 13,700 8.50 6.94
99-01-06 9.13 9.25 9.00 13,000 9.06 7.40
99-01-05 9.00 9.19 9.00 7,900 9.00 7.35
99-01-04 9.00 9.44 9.00 95,300 9.13 7.45
98-12-31 9.00 9.50 8.88 166,600 9.06 7.40
98-12-30 8.88 9.13 8.88 35,700 9.13 7.45
98-12-29 8.63 9.13 8.63 27,000 8.88 7.25
98-12-28 8.38 8.88 8.38 44,400 8.75 7.15
98-12-24 8.38 8.63 8.38 19,400 8.38 6.84
Date Open High Low Vol Cls adjCls
98-12-23 7.88 8.50 7.88 85,100 8.50 6.94
98-12-22 7.75 8.06 7.63 51,900 8.03 6.56
98-12-21 7.75 8.00 7.75 33,400 7.75 6.33
98-12-18 8.06 8.13 7.75 37,800 7.75 6.33
98-12-17 8.25 8.38 7.94 52,500 7.94 6.48
98-12-16 8.00 8.31 8.00 15,800 8.25 6.74
98-12-15 8.00 8.25 7.88 22,700 8.13 6.64
98-12-14 8.00 8.50 8.00 9,100 8.25 6.74
98-12-11 8.00 8.50 8.00 23,700 8.44 6.89
Date Open High Low Vol Cls adjCls
98-12-10 7.63 8.13 7.63 162,700 8.06 6.58
98-12-09 8.50 8.50 7.56 108,500 7.63 6.23
98-12-08 8.38 8.50 8.31 40,300 8.31 6.79
98-12-07 8.38 8.75 8.31 15,900 8.44 6.89
98-12-04 8.50 8.50 8.31 10,800 8.44 6.89
98-12-03 8.63 8.75 8.31 9,700 8.31 6.79
98-12-02 8.25 8.50 8.25 70,200 8.38 6.84
98-12-01 8.31 8.50 8.31 74,800 8.44 6.89
98-11-30 8.31 8.38 8.25 35,700 8.31 6.79
Date Open High Low Vol Cls adjCls
98-11-27 8.31 8.44 8.31 15,800 8.31 6.79
98-11-25 8.38 8.50 8.31 32,500 8.38 6.84
98-11-24 8.38 8.50 8.06 68,000 8.50 6.94
98-11-23 9.25 9.25 8.06 151,500 8.44 6.89
98-11-20 9.25 10.25 9.00 510,400 9.25 7.55
98-11-19 9.13 9.13 8.88 2,800 8.94 7.30
98-11-18 8.88 9.06 8.88 19,500 9.06 7.40
98-11-17 9.00 9.06 8.88 4,800 8.88 7.25
98-11-16 9.00 9.13 8.63 62,300 9.13 7.45
Date Open High Low Vol Cls adjCls
98-11-13 9.00 9.16 9.00 7,500 9.09 7.43
98-11-12 9.19 9.19 9.00 2,500 9.00 7.35
98-11-11 9.00 9.25 9.00 9,000 9.19 7.50
98-11-10 8.88 9.25 8.88 19,400 9.13 7.45
98-11-09 9.63 9.63 8.88 76,300 9.06 7.40
98-11-06 9.38 9.75 9.19 91,000 9.63 7.86
98-11-05 9.00 9.38 9.00 24,600 9.19 7.50
98-11-04 9.25 9.38 8.88 236,500 9.00 7.35
98-11-03 8.75 9.38 8.75 100,900 9.19 7.50
Date Open High Low Vol Cls adjCls
98-11-02 9.25 9.25 8.63 28,700 8.88 7.25
98-10-30 8.91 9.25 8.75 45,500 9.00 7.35
98-10-29 8.63 9.25 8.38 134,700 9.00 7.35
98-10-28 8.50 8.75 8.38 82,700 8.50 6.94
98-10-27 8.69 8.69 8.38 58,200 8.44 6.89
98-10-26 9.00 9.00 8.63 53,900 8.75 7.15
98-10-23 8.75 9.25 8.69 129,100 8.75 7.15
98-10-22 8.50 9.13 8.50 48,700 8.69 7.09
98-10-21 9.50 9.50 8.25 139,100 8.38 6.84
Date Open High Low Vol Cls adjCls
98-10-20 9.63 9.63 8.00 48,700 9.00 7.35
98-10-19 9.50 9.75 9.25 19,500 9.25 7.55
98-10-16 9.50 9.88 9.50 11,800 9.69 7.91
98-10-15 10.00 10.00 9.50 13,100 9.56 7.81
98-10-14 10.00 10.00 9.63 20,000 9.63 7.86
98-10-13 10.13 10.56 10.00 48,000 10.06 8.22
98-10-12 10.75 11.00 10.50 44,000 10.50 8.58
98-10-09 10.75 11.63 10.75 146,000 10.75 8.78
98-10-08 11.00 11.00 10.75 5,400 10.88 8.88
Date Open High Low Vol Cls adjCls
98-10-07 11.25 11.25 10.88 900 11.00 8.98
98-10-06 11.00 11.25 11.00 1,100 11.13 9.09
98-10-05 11.50 11.75 11.00 5,000 11.00 8.98
98-10-02 11.75 12.00 11.56 4,300 11.94 9.75
98-10-01 11.50 12.50 11.50 12,900 11.75 9.60
98-09-30 11.38 12.81 11.38 27,600 12.81 10.46
98-09-29 12.50 12.50 11.00 39,600 11.00 8.98
98-09-28 13.75 13.75 12.50 17,100 12.50 10.21
98-09-25 13.00 14.00 13.00 6,100 14.00 11.43
Date Open High Low Vol Cls adjCls
98-09-24 12.13 13.38 12.13 27,000 13.38 10.92
98-09-23 12.75 12.75 12.38 31,200 12.63 10.31
98-09-22 13.88 13.88 12.63 25,200 12.63 10.31
98-09-21 11.63 13.63 11.63 26,700 13.63 11.13
98-09-18 11.75 12.38 11.13 26,200 12.38 10.11
98-09-17 10.50 11.63 10.50 2,900 11.63 9.49
98-09-16 11.00 11.50 11.00 24,700 11.50 9.39
98-09-15 9.88 11.13 9.88 29,100 10.75 8.78
98-09-14 9.69 10.50 9.69 29,700 10.38 8.47
Date Open High Low Vol Cls adjCls
98-09-11 8.50 10.75 8.50 92,200 10.25 8.37
98-09-10 8.25 8.81 8.00 33,600 8.63 7.04
98-09-09 9.63 9.75 8.00 94,000 8.13 6.64
98-09-08 10.38 10.38 9.63 17,900 9.88 8.06
98-09-04 9.88 10.13 9.38 82,500 9.63 7.86
98-09-03 10.00 10.75 9.63 61,500 9.88 8.06
98-09-02 11.63 11.88 10.31 28,800 10.38 8.47
98-09-01 11.00 12.88 10.63 75,000 11.63 9.49
98-08-31 11.38 11.63 9.31 131,700 10.75 8.78
Date Open High Low Vol Cls adjCls
98-08-28 13.00 13.00 11.38 55,800 11.38 9.29
98-08-27 14.00 14.00 11.88 31,000 12.75 10.41
98-08-26 14.50 14.50 14.00 7,600 14.13 11.54
98-08-25 14.88 15.13 14.50 41,900 14.50 11.84
98-08-24 15.19 15.38 14.81 38,900 14.88 12.15
98-08-21 15.50 15.50 15.00 26,400 15.31 12.51
98-08-20 15.38 15.63 15.38 86,200 15.38 12.56
98-08-19 15.75 15.75 15.31 41,500 15.50 12.66
98-08-18 15.50 15.75 15.25 49,600 15.38 12.56
Date Open High Low Vol Cls adjCls
98-08-17 16.50 16.75 14.75 147,700 15.13 12.35
98-08-14 17.00 17.50 16.81 49,300 17.13 13.99
98-08-13 18.00 18.00 17.38 30,100 17.44 14.24
98-08-12 16.63 19.00 16.63 111,700 17.94 14.65
98-08-11 16.25 16.63 15.94 10,400 16.50 13.48
98-08-10 17.50 17.50 16.50 198,900 17.00 13.88
98-08-07 16.75 17.75 16.44 88,400 17.69 14.44
98-08-06 16.00 16.75 15.75 131,400 16.75 13.68
98-08-05 15.63 16.25 15.63 25,600 15.63 12.76
Date Open High Low Vol Cls adjCls
98-08-04 16.38 16.88 15.00 175,700 15.88 12.96
98-08-03 15.63 16.75 15.38 90,600 16.44 13.42
98-07-31 15.25 15.75 15.13 25,000 15.13 12.35
98-07-30 16.31 16.63 15.00 30,000 15.00 12.25
98-07-29 16.19 16.75 16.06 74,500 16.50 13.48
98-07-28 15.75 16.19 15.75 103,900 16.13 13.17
98-07-27 16.50 16.50 16.00 128,300 16.25 13.27
98-07-24 16.50 16.69 16.00 33,000 16.50 13.48
98-07-23 16.00 16.88 15.44 39,800 16.63 13.58
Date Open High Low Vol Cls adjCls
98-07-22 15.75 15.75 15.50 16,900 15.75 12.86
98-07-21 16.75 16.75 15.00 50,500 15.25 12.45
98-07-20 16.13 16.63 15.75 35,000 16.25 13.27
98-07-17 15.25 16.13 15.00 31,500 15.56 12.71
98-07-16 15.00 15.63 14.50 53,700 14.88 12.15
98-07-15 15.00 15.06 14.75 23,400 14.75 12.05
98-07-14 14.88 15.25 14.88 31,300 15.13 12.35
98-07-13 14.75 15.00 14.00 78,100 15.00 12.25
98-07-10 16.25 16.25 13.44 139,600 14.13 11.54
Date Open High Low Vol Cls adjCls
98-07-09 17.25 17.25 16.25 47,900 16.25 13.27
98-07-08 16.88 16.88 16.38 73,300 16.63 13.58
98-07-07 17.13 17.13 16.38 100,200 16.88 13.78
98-07-06 17.75 17.94 16.44 66,800 16.56 13.53
98-07-02 18.75 18.75 18.00 21,600 18.63 15.21
98-07-01 20.13 20.16 18.25 28,100 18.25 14.90
98-06-30 20.13 20.63 20.13 9,300 20.13 16.44
98-06-29 19.50 20.63 19.00 97,200 20.13 16.44
98-06-26 18.25 19.63 18.25 80,400 19.31 15.77
Date Open High Low Vol Cls adjCls
98-06-25 18.38 18.88 18.00 50,300 18.75 15.31
98-06-24 18.38 18.88 18.00 20,800 18.00 14.70
98-06-23 18.50 19.50 18.38 84,400 18.50 15.11
98-06-22 16.75 19.13 16.75 153,000 18.63 15.21
98-06-19 16.06 16.94 16.06 110,900 16.88 13.78
98-06-18 17.63 17.63 16.06 51,800 16.13 13.17
98-06-17 17.75 18.38 17.00 58,900 17.19 14.04
98-06-16 16.50 17.50 16.25 41,300 17.50 14.29
98-06-15 15.00