LSI Industries Inc. (LYTS)

10.31
0.00 (0.00%)
Exchange
NMS

LSI Industries Inc. (LYTS) Historicals

Date Open High Low Vol Cls adjCls
17-02-22 10.44 10.55 10.10 129,700 10.31 10.31
17-02-21 10.00 10.68 10.00 114,400 10.62 10.62
17-02-17 9.80 10.04 9.72 57,200 9.95 9.95
17-02-16 9.89 9.94 9.75 22,000 9.80 9.80
17-02-15 9.81 9.98 9.76 27,200 9.88 9.88
17-02-14 9.85 9.86 9.75 70,200 9.84 9.84
17-02-13 9.90 9.99 9.75 55,700 9.84 9.84
17-02-10 9.99 10.00 9.77 47,800 9.90 9.90
17-02-09 9.99 10.05 9.91 107,300 9.95 9.95
Date Open High Low Vol Cls adjCls
17-02-08 10.09 10.15 9.92 129,900 10.01 10.01
17-02-07 10.25 10.33 9.84 96,600 10.07 10.07
17-02-06 10.00 10.20 9.99 114,000 10.15 10.15
17-02-03 9.56 9.99 9.54 168,100 9.99 9.99
17-02-02 9.36 9.55 9.24 119,300 9.51 9.51
17-02-01 9.62 9.69 9.39 44,900 9.39 9.34
17-01-31 9.74 9.84 9.48 60,300 9.52 9.47
17-01-30 9.92 10.08 9.75 89,000 9.85 9.80
17-01-27 10.03 10.18 9.99 146,600 10.02 9.97
Date Open High Low Vol Cls adjCls
17-01-26 9.61 10.11 9.61 288,000 9.92 9.87
17-01-25 9.04 9.22 8.90 52,700 9.22 9.17
17-01-24 8.66 9.00 8.63 87,300 8.93 8.88
17-01-23 8.48 8.74 8.42 94,700 8.58 8.53
17-01-20 8.42 8.79 8.40 246,300 8.48 8.43
17-01-19 8.77 8.78 8.31 93,400 8.41 8.37
17-01-18 9.08 9.10 8.76 63,600 8.83 8.78
17-01-17 9.32 9.40 9.00 50,900 9.12 9.07
17-01-13 9.22 9.41 9.20 50,000 9.33 9.28
Date Open High Low Vol Cls adjCls
17-01-12 9.16 9.42 9.16 126,100 9.20 9.15
17-01-11 9.46 9.70 9.46 41,400 9.55 9.50
17-01-10 9.27 9.60 9.26 46,500 9.56 9.51
17-01-09 9.47 9.50 9.26 51,300 9.26 9.21
17-01-06 9.62 9.74 9.50 82,100 9.54 9.49
17-01-05 9.81 9.86 9.49 59,500 9.64 9.59
17-01-04 9.87 9.92 9.66 62,900 9.86 9.81
17-01-03 9.78 9.90 9.65 43,600 9.85 9.80
16-12-30 9.81 9.81 9.57 59,600 9.74 9.69
Date Open High Low Vol Cls adjCls
16-12-29 9.67 9.80 9.61 46,600 9.75 9.70
16-12-28 9.60 9.72 9.48 42,400 9.61 9.56
16-12-27 9.64 9.89 9.61 51,100 9.65 9.60
16-12-23 9.73 9.73 9.54 30,500 9.66 9.61
16-12-22 9.87 9.87 9.61 54,100 9.67 9.62
16-12-21 10.11 10.15 9.81 53,900 9.83 9.78
16-12-20 10.15 10.29 9.99 65,600 10.17 10.12
16-12-19 10.15 10.23 10.01 56,700 10.11 10.06
16-12-16 10.04 10.35 9.89 170,400 10.10 10.05
Date Open High Low Vol Cls adjCls
16-12-15 9.71 10.15 9.67 70,600 10.07 10.02
16-12-14 9.73 10.06 9.71 73,500 9.73 9.68
16-12-13 10.11 10.31 10.01 67,300 10.05 10.00
16-12-12 10.10 10.16 9.76 53,600 10.08 10.03
16-12-09 10.13 10.24 9.87 79,300 10.07 10.02
16-12-08 9.97 10.22 9.77 83,700 10.10 10.05
16-12-07 9.76 10.00 9.69 56,800 9.94 9.89
16-12-06 9.83 9.90 9.51 69,600 9.84 9.79
16-12-05 9.57 9.91 9.57 78,300 9.79 9.74
Date Open High Low Vol Cls adjCls
16-12-02 9.97 10.07 9.06 141,800 9.49 9.44
16-12-01 9.85 10.11 9.57 131,500 10.00 9.95
16-11-30 9.72 9.92 9.62 94,700 9.82 9.77
16-11-29 9.98 10.19 9.57 94,700 9.64 9.59
16-11-28 9.92 10.09 9.84 52,200 9.92 9.87
16-11-25 10.16 10.16 9.85 28,700 9.97 9.92
16-11-23 9.98 10.28 9.69 52,100 10.16 10.11
16-11-22 9.84 10.02 9.74 51,400 9.99 9.94
16-11-21 9.68 9.81 9.67 61,100 9.78 9.73
Date Open High Low Vol Cls adjCls
16-11-18 9.65 9.76 9.53 70,200 9.70 9.65
16-11-17 9.76 9.95 9.55 56,800 9.60 9.55
16-11-16 9.63 9.78 9.59 77,900 9.75 9.70
16-11-15 9.78 9.78 9.45 86,800 9.63 9.58
16-11-14 9.81 10.04 9.58 95,100 9.73 9.68
16-11-11 9.48 9.88 9.41 127,600 9.74 9.69
16-11-10 9.06 9.42 9.04 106,200 9.39 9.34
16-11-09 8.17 8.97 8.17 84,400 8.94 8.89
16-11-08 8.25 8.34 8.15 46,800 8.26 8.22
Date Open High Low Vol Cls adjCls
16-11-07 8.30 8.52 8.23 88,900 8.25 8.21
16-11-04 8.48 8.48 8.17 76,700 8.23 8.19
16-11-03 8.12 8.45 8.12 87,400 8.43 8.39
16-11-02 8.48 8.48 8.17 94,800 8.33 8.24
16-11-01 8.49 8.79 8.34 294,800 8.51 8.41
16-10-31 8.84 8.84 8.58 274,700 8.60 8.50
16-10-28 8.66 8.92 8.64 244,500 8.91 8.81
16-10-27 10.40 10.40 8.77 661,300 8.84 8.74
16-10-26 10.54 10.60 10.02 41,200 10.40 10.28
Date Open High Low Vol Cls adjCls
16-10-25 10.63 10.76 10.58 54,400 10.60 10.48
16-10-24 10.86 11.00 10.17 56,100 10.80 10.68
16-10-21 10.43 10.77 10.43 45,900 10.75 10.63
16-10-20 10.68 10.68 10.47 39,300 10.53 10.41
16-10-19 10.67 10.78 10.53 56,200 10.71 10.59
16-10-18 10.75 10.80 10.53 25,900 10.66 10.54
16-10-17 10.54 10.73 10.44 88,800 10.69 10.57
16-10-14 10.54 10.65 10.38 32,300 10.61 10.49
16-10-13 10.50 10.57 10.32 80,100 10.52 10.40
Date Open High Low Vol Cls adjCls
16-10-12 10.55 10.64 10.39 28,700 10.57 10.45
16-10-11 10.72 10.72 10.47 45,100 10.51 10.39
16-10-10 10.42 10.79 10.42 54,200 10.72 10.60
16-10-07 10.60 10.60 10.39 28,100 10.40 10.28
16-10-06 10.56 10.63 10.48 46,700 10.59 10.47
16-10-05 10.51 10.88 10.37 231,500 10.54 10.42
16-10-04 10.90 10.90 10.00 184,700 10.54 10.42
16-10-03 11.23 11.23 10.88 95,000 10.90 10.78
16-09-30 11.21 11.55 11.14 147,600 11.23 11.10
Date Open High Low Vol Cls adjCls
16-09-29 11.20 11.46 11.15 1,005,800 11.20 11.07
16-09-28 10.75 11.10 10.61 209,600 11.08 10.95
16-09-27 11.06 11.06 10.71 129,400 10.85 10.73
16-09-26 10.63 11.36 10.63 244,900 11.03 10.91
16-09-23 10.39 10.51 10.09 102,300 10.45 10.33
16-09-22 9.78 10.09 9.71 52,100 10.08 9.97
16-09-21 9.76 9.76 9.54 43,400 9.68 9.57
16-09-20 9.95 9.95 9.69 74,300 9.72 9.61
16-09-19 9.76 9.94 9.74 40,600 9.85 9.74
Date Open High Low Vol Cls adjCls
16-09-16 9.81 9.91 9.64 103,600 9.67 9.56
16-09-15 9.67 9.83 9.67 34,000 9.77 9.66
16-09-14 9.49 9.70 9.41 156,700 9.65 9.54
16-09-13 9.71 9.89 9.50 81,200 9.50 9.39
16-09-12 9.83 9.88 9.60 50,000 9.87 9.76
16-09-09 10.43 10.50 9.79 84,700 9.81 9.70
16-09-08 11.31 11.31 10.41 149,100 10.57 10.45
16-09-07 10.21 10.33 10.12 67,700 10.18 10.07
16-09-06 10.23 10.25 10.08 73,900 10.18 10.07
Date Open High Low Vol Cls adjCls
16-09-02 10.19 10.22 10.06 38,900 10.18 10.07
16-09-01 10.15 10.18 9.92 66,300 10.14 10.03
16-08-31 10.31 10.36 9.99 146,500 10.13 10.02
16-08-30 9.92 10.27 9.89 84,000 10.26 10.14
16-08-29 10.09 10.12 9.82 57,500 9.90 9.79
16-08-26 10.10 10.27 9.87 80,500 10.04 9.93
16-08-25 9.76 10.35 9.63 306,700 10.03 9.92
16-08-24 9.83 9.83 9.63 135,400 9.71 9.55
16-08-23 9.58 9.82 9.58 44,200 9.77 9.61
Date Open High Low Vol Cls adjCls
16-08-22 9.80 9.90 9.53 218,100 9.59 9.43
16-08-19 10.31 10.31 9.73 216,800 9.80 9.64
16-08-18 10.81 10.90 10.07 95,300 10.31 10.14
16-08-17 11.04 11.04 10.90 39,400 10.97 10.79
16-08-16 10.93 11.10 10.84 44,500 11.02 10.84
16-08-15 11.02 11.04 10.84 52,500 10.96 10.78
16-08-12 11.01 11.04 10.94 32,200 10.98 10.80
16-08-11 11.10 11.11 10.85 37,800 11.03 10.85
16-08-10 11.09 11.10 10.90 41,700 11.08 10.90
Date Open High Low Vol Cls adjCls
16-08-09 11.10 11.24 11.07 40,600 11.08 10.90
16-08-08 11.31 11.31 10.93 42,200 11.10 10.92
16-08-05 11.02 11.09 10.89 85,300 10.94 10.76
16-08-04 10.99 11.00 10.86 154,500 10.96 10.78
16-08-03 10.98 11.07 10.92 59,900 10.96 10.78
16-08-02 11.03 11.21 10.90 72,700 10.97 10.79
16-08-01 11.02 11.26 10.83 70,600 11.01 10.83
16-07-29 11.06 11.35 10.87 44,400 10.96 10.78
16-07-28 10.99 11.14 10.79 29,800 11.05 10.87
Date Open High Low Vol Cls adjCls
16-07-27 11.33 11.45 10.76 60,900 11.08 10.90
16-07-26 11.38 11.57 11.25 40,400 11.28 11.10
16-07-25 11.32 11.50 11.32 52,800 11.38 11.19
16-07-22 11.42 11.42 11.19 139,800 11.32 11.13
16-07-21 11.49 11.60 11.37 33,300 11.42 11.23
16-07-20 11.49 11.55 11.21 31,900 11.48 11.29
16-07-19 11.47 11.61 11.42 41,100 11.46 11.27
16-07-18 11.38 11.54 10.85 50,600 11.52 11.33
16-07-15 11.55 11.55 11.30 143,900 11.39 11.20
Date Open High Low Vol Cls adjCls
16-07-14 11.45 11.53 11.15 136,500 11.49 11.30
16-07-13 11.43 11.64 11.18 87,500 11.35 11.16
16-07-12 11.49 11.63 11.16 157,100 11.41 11.22
16-07-11 11.52 11.60 11.37 96,500 11.45 11.26
16-07-08 11.24 11.50 10.86 80,100 11.49 11.30
16-07-07 11.07 11.22 10.98 51,900 11.10 10.92
16-07-06 10.97 11.07 10.82 51,600 11.03 10.85
16-07-05 11.04 11.12 10.78 41,300 10.99 10.81
16-07-01 11.10 11.23 10.44 67,900 11.06 10.88
Date Open High Low Vol Cls adjCls
16-06-30 10.67 11.07 10.53 193,400 11.07 10.89
16-06-29 10.55 10.61 10.29 138,400 10.61 10.44
16-06-28 10.59 10.96 10.38 111,300 10.42 10.25
16-06-27 10.70 10.70 10.34 110,900 10.49 10.32
16-06-24 11.30 11.52 10.79 396,300 10.83 10.65
16-06-23 11.38 11.54 11.25 91,000 11.50 11.31
16-06-22 11.51 11.55 11.14 50,900 11.23 11.05
16-06-21 11.49 11.59 10.69 65,200 11.53 11.34
16-06-20 11.20 11.55 10.98 102,700 11.52 11.33
Date Open High Low Vol Cls adjCls
16-06-17 11.24 11.43 10.87 112,000 11.00 10.82
16-06-16 10.76 11.28 10.70 174,500 11.26 11.08
16-06-15 10.89 10.99 10.60 151,600 10.81 10.63
16-06-14 10.80 10.92 10.50 58,900 10.84 10.66
16-06-13 11.15 11.25 10.81 50,000 10.84 10.66
16-06-10 11.20 11.49 11.05 61,500 11.24 11.06
16-06-09 11.40 11.40 11.04 57,900 11.27 11.09
16-06-08 11.25 11.42 11.23 43,700 11.31 11.12
16-06-07 11.11 11.29 10.89 77,300 11.28 11.10
Date Open High Low Vol Cls adjCls
16-06-06 10.89 11.21 10.89 65,100 11.15 10.97
16-06-03 11.15 11.15 10.74 96,600 10.90 10.72
16-06-02 11.19 11.42 11.04 63,300 11.19 11.01
16-06-01 11.10 11.45 11.10 64,800 11.30 11.11
16-05-31 11.25 11.40 11.08 154,000 11.15 10.97
16-05-27 11.46 11.65 10.99 157,400 11.24 11.06
16-05-26 11.75 11.76 11.41 86,500 11.43 11.24
16-05-25 11.00 11.78 10.42 148,400 11.70 11.51
16-05-24 11.39 11.54 10.98 206,400 11.00 10.82
Date Open High Low Vol Cls adjCls
16-05-23 11.47 11.64 11.30 53,700 11.30 11.11
16-05-20 11.32 11.56 11.19 104,400 11.43 11.24
16-05-19 11.43 11.57 11.13 73,800 11.24 11.06
16-05-18 11.64 11.81 11.46 87,300 11.52 11.33
16-05-17 12.07 12.12 11.57 98,000 11.67 11.48
16-05-16 12.07 12.27 12.04 115,300 12.13 11.93
16-05-13 12.16 12.34 11.96 81,500 12.08 11.88
16-05-12 12.25 12.31 12.11 90,200 12.24 12.04
16-05-11 12.68 12.68 12.16 143,400 12.21 12.01
Date Open High Low Vol Cls adjCls
16-05-10 12.75 12.88 12.60 133,100 12.66 12.45
16-05-09 12.68 12.76 12.52 40,300 12.67 12.46
16-05-06 12.50 12.75 12.50 84,200 12.73 12.52
16-05-05 12.70 12.94 12.49 90,100 12.57 12.36
16-05-04 12.50 12.73 12.15 143,800 12.70 12.49
16-05-03 12.55 12.69 12.40 106,200 12.50 12.30
16-05-02 12.64 12.73 12.17 95,000 12.72 12.51
16-04-29 12.77 12.83 12.46 113,900 12.65 12.44
16-04-28 13.00 13.06 12.70 127,200 12.74 12.53
Date Open High Low Vol Cls adjCls
16-04-27 12.70 13.00 12.55 196,400 12.99 12.73
16-04-26 12.33 12.76 12.23 98,400 12.70 12.44
16-04-25 12.45 12.49 12.18 141,600 12.26 12.01
16-04-22 12.36 12.63 12.15 172,300 12.51 12.26
16-04-21 12.97 13.00 11.50 579,300 12.51 12.26
16-04-20 13.32 13.33 13.07 75,200 13.12 12.86
16-04-19 13.32 13.45 13.15 86,300 13.25 12.98
16-04-18 13.09 13.31 13.03 87,800 13.26 12.99
16-04-15 13.17 13.24 12.97 133,900 13.12 12.86
Date Open High Low Vol Cls adjCls
16-04-14 13.10 13.38 13.04 117,100 13.25 12.98
16-04-13 13.14 13.31 12.97 211,900 13.06 12.80
16-04-12 12.74 13.34 12.72 252,100 12.97 12.71
16-04-11 12.37 12.83 12.18 206,400 12.70 12.44
16-04-08 12.19 12.33 12.15 118,700 12.33 12.08
16-04-07 12.30 12.30 12.07 107,200 12.12 11.88
16-04-06 11.84 12.37 11.84 251,300 12.35 12.10
16-04-05 11.50 11.80 11.50 73,700 11.76 11.52
16-04-04 11.77 11.98 11.58 67,100 11.61 11.38
Date Open High Low Vol Cls adjCls
16-04-01 11.66 11.81 11.50 85,400 11.79 11.55
16-03-31 11.08 11.81 10.94 177,100 11.75 11.51
16-03-30 10.99 11.18 10.96 40,900 11.05 10.83
16-03-29 10.71 11.13 10.36 83,300 11.02 10.80
16-03-28 10.70 10.99 10.28 120,100 10.77 10.55
16-03-24 10.59 10.75 10.50 76,700 10.71 10.49
16-03-23 10.59 10.78 10.41 110,400 10.63 10.42
16-03-22 10.64 10.73 10.45 83,800 10.61 10.40
16-03-21 10.67 10.83 10.62 68,000 10.67 10.45
Date Open High Low Vol Cls adjCls
16-03-18 11.00 11.05 10.73 147,300 10.77 10.55
16-03-17 10.55 11.03 10.55 82,000 10.92 10.70
16-03-16 10.46 10.56 10.27 82,000 10.54 10.33
16-03-15 10.58 10.61 10.32 88,800 10.39 10.18
16-03-14 10.76 10.90 10.66 107,400 10.71 10.49
16-03-11 10.97 10.98 10.66 240,200 10.85 10.63
16-03-10 11.09 11.15 10.79 83,400 10.82 10.60
16-03-09 11.29 11.45 10.80 149,200 11.02 10.80
16-03-08 10.84 11.31 10.84 130,700 11.27 11.04
Date Open High Low Vol Cls adjCls
16-03-07 10.92 11.18 10.74 84,600 11.06 10.84
16-03-04 10.96 11.17 10.81 103,400 10.99 10.77
16-03-03 10.77 11.13 10.76 176,400 10.98 10.76
16-03-02 11.03 11.03 10.65 208,500 10.80 10.58
16-03-01 10.85 11.04 10.81 220,100 11.00 10.78
16-02-29 10.68 10.97 10.40 192,100 10.80 10.58
16-02-26 10.58 10.86 10.37 108,000 10.68 10.46
16-02-25 10.82 10.82 10.36 203,700 10.50 10.29
16-02-24 10.68 10.86 10.45 111,900 10.79 10.57
Date Open High Low Vol Cls adjCls
16-02-23 11.20 11.23 10.56 130,500 10.81 10.59
16-02-22 11.33 11.46 10.51 187,200 11.29 11.06
16-02-19 11.22 11.50 10.49 125,500 11.26 11.03
16-02-18 11.38 11.58 10.55 222,300 11.29 11.06
16-02-17 10.65 11.40 10.48 253,100 11.37 11.14
16-02-16 11.19 11.19 10.50 183,600 10.55 10.34
16-02-12 10.66 11.07 10.48 287,600 11.04 10.82
16-02-11 10.25 10.92 10.08 309,100 10.52 10.31
16-02-10 10.28 10.36 10.10 140,500 10.20 9.99
Date Open High Low Vol Cls adjCls
16-02-09 10.05 10.35 10.04 277,100 10.15 9.95
16-02-08 10.10 10.26 10.00 257,800 10.17 9.96
16-02-05 10.24 10.69 9.85 415,700 10.30 10.09
16-02-04 10.02 10.77 9.98 138,400 10.30 10.09
16-02-03 10.86 10.86 10.00 132,500 10.08 9.83
16-02-02 11.12 11.31 10.69 96,500 10.72 10.45
16-02-01 11.41 11.54 10.47 182,700 11.28 11.00
16-01-29 10.68 11.57 10.68 247,000 11.54 11.25
16-01-28 10.85 11.17 10.47 271,800 10.57 10.31
Date Open High Low Vol Cls adjCls
16-01-27 10.69 10.79 10.46 76,900 10.53 10.27
16-01-26 10.78 10.96 10.63 77,700 10.71 10.44
16-01-25 10.78 10.95 10.57 152,300 10.77 10.50
16-01-22 10.57 10.93 10.39 307,400 10.86 10.59
16-01-21 10.60 10.73 10.25 227,300 10.36 10.10
16-01-20 10.36 10.72 9.95 203,000 10.50 10.24
16-01-19 10.77 10.92 10.26 195,800 10.48 10.22
16-01-15 10.58 10.81 10.42 201,000 10.66 10.39
16-01-14 10.98 11.21 10.81 158,300 10.92 10.65
Date Open High Low Vol Cls adjCls
16-01-13 11.68 11.70 10.80 234,400 10.90 10.63
16-01-12 11.66 11.75 11.49 146,500 11.66 11.37
16-01-11 11.39 11.65 11.16 142,400 11.60 11.31
16-01-08 11.74 11.82 11.34 169,700 11.41 11.12
16-01-07 11.52 11.77 11.41 253,100 11.65 11.36
16-01-06 11.51 11.77 11.45 127,600 11.71 11.42
16-01-05 11.87 12.22 11.56 83,100 11.65 11.36
16-01-04 11.89 11.99 11.15 225,300 11.87 11.57
15-12-31 12.55 12.70 12.17 361,700 12.19 11.88
Date Open High Low Vol Cls adjCls
15-12-30 12.54 12.80 12.50 189,300 12.69 12.37
15-12-29 12.40 12.52 12.27 143,800 12.50 12.19
15-12-28 12.45 12.52 12.03 116,300 12.38 12.07
15-12-24 12.28 12.59 12.28 130,700 12.42 12.11
15-12-23 11.95 12.23 11.95 97,800 12.17 11.87
15-12-22 11.91 11.98 11.69 75,100 11.91 11.61
15-12-21 11.86 12.06 11.25 95,000 11.83 11.53
15-12-18 11.97 12.11 11.79 252,000 11.83 11.53
15-12-17 12.03 12.26 11.88 177,500 12.04 11.74
Date Open High Low Vol Cls adjCls
15-12-16 11.66 12.01 11.27 136,400 12.00 11.70
15-12-15 10.90 11.65 10.65 138,300 11.65 11.36
15-12-14 10.81 11.07 10.41 156,200 10.90 10.63
15-12-11 11.10 11.28 10.85 84,600 10.92 10.65
15-12-10 11.34 11.44 11.00 131,600 11.34 11.06
15-12-09 11.21 11.54 11.15 91,300 11.34 11.06
15-12-08 11.46 11.54 11.13 110,600 11.21 10.93
15-12-07 11.79 11.89 11.44 98,300 11.60 11.31
15-12-04 11.79 11.95 11.73 79,800 11.78 11.49
Date Open High Low Vol Cls adjCls
15-12-03 11.69 11.99 11.58 99,400 11.73 11.44
15-12-02 11.67 11.82 11.53 139,600 11.68 11.39
15-12-01 11.88 12.17 11.64 138,900 11.68 11.39
15-11-30 11.82 12.00 11.69 180,000 11.82 11.52
15-11-27 11.96 11.98 11.66 52,700 11.88 11.58
15-11-25 11.87 12.10 11.76 261,500 11.98 11.68
15-11-24 11.75 11.97 11.66 73,300 11.79 11.49
15-11-23 12.11 12.25 11.75 80,500 11.79 11.49
15-11-20 11.97 12.25 11.86 124,900 12.04 11.74
Date Open High Low Vol Cls adjCls
15-11-19 11.84 12.17 11.72 117,300 11.97 11.67
15-11-18 11.29 11.97 11.19 138,200 11.91 11.61
15-11-17 11.50 11.52 11.10 70,300 11.21 10.93
15-11-16 11.40 11.50 11.30 117,700 11.49 11.20
15-11-13 10.87 11.78 9.71 183,100 11.51 11.22
15-11-12 11.12 11.27 10.84 166,200 10.96 10.69
15-11-11 11.58 11.59 11.08 79,600 11.25 10.97
15-11-10 11.55 11.70 11.34 145,600 11.60 11.31
15-11-09 11.43 11.96 11.36 203,700 11.61 11.32
Date Open High Low Vol Cls adjCls
15-11-06 11.43 11.44 11.09 75,100 11.31 11.03
15-11-05 11.61 11.81 11.03 280,500 11.46 11.17
15-11-04 11.14 11.79 10.92 274,200 11.57 11.28
15-11-03 10.98 11.48 10.80 141,400 11.14 10.86
15-11-02 10.79 11.10 10.79 164,000 10.93 10.66
15-10-30 10.79 10.93 10.56 145,200 10.74 10.47
15-10-29 10.96 11.07 10.19 166,800 10.76 10.49
15-10-28 10.21 11.08 10.09 244,400 11.00 10.69
15-10-27 10.32 10.71 10.03 99,100 10.22 9.93
Date Open High Low Vol Cls adjCls
15-10-26 10.25 10.73 9.99 179,500 10.32 10.03
15-10-23 9.98 10.29 9.86 113,400 10.25 9.96
15-10-22 9.21 10.74 9.21 291,300 10.35 10.05
15-10-21 9.10 9.27 8.85 31,800 8.86 8.61
15-10-20 8.99 9.15 8.71 89,300 9.10 8.84
15-10-19 8.71 9.10 8.52 48,900 8.99 8.73
15-10-16 8.93 8.93 8.50 195,000 8.73 8.48
15-10-15 8.45 8.96 8.40 108,700 8.95 8.69
15-10-14 9.18 9.18 8.38 62,700 8.40 8.16
Date Open High Low Vol Cls adjCls
15-10-13 9.03 9.28 9.02 96,000 9.20 8.94
15-10-12 9.16 9.16 8.84 62,900 9.05 8.79
15-10-09 8.98 9.25 8.79 84,900 9.18 8.92
15-10-08 8.57 8.99 8.30 92,100 8.95 8.69
15-10-07 8.28 8.76 8.28 50,900 8.57 8.33
15-10-06 8.62 8.62 8.22 49,200 8.27 8.03
15-10-05 8.42 8.79 8.39 42,600 8.60 8.35
15-10-02 8.13 8.29 7.89 64,800 8.25 8.01
15-10-01 8.46 8.49 8.08 42,500 8.15 7.92
Date Open High Low Vol Cls adjCls
15-09-30 8.46 8.54 8.33 44,500 8.44 8.20
15-09-29 8.60 8.78 8.35 51,100 8.40 8.16
15-09-28 8.76 8.86 8.56 44,500 8.56 8.32
15-09-25 9.04 9.44 8.73 90,400 8.77 8.52
15-09-24 8.90 9.10 8.90 72,400 8.96 8.70
15-09-23 8.91 9.02 8.81 65,200 8.95 8.69
15-09-22 8.90 9.04 8.90 63,700 8.93 8.67
15-09-21 8.80 9.10 8.73 65,300 8.91 8.66
15-09-18 9.21 9.25 8.64 115,800 8.69 8.44
Date Open High Low Vol Cls adjCls
15-09-17 9.35 9.50 9.29 46,200 9.36 9.09
15-09-16 9.24 9.41 9.17 51,900 9.35 9.08
15-09-15 9.17 9.40 9.10 54,700 9.17 8.91
15-09-14 9.35 9.44 9.04 70,500 9.12 8.86
15-09-11 9.26 9.47 9.23 45,100 9.42 9.15
15-09-10 9.31 9.43 9.20 31,200 9.35 9.08
15-09-09 9.67 9.68 9.32 39,000 9.36 9.09
15-09-08 9.54 9.61 9.41 89,600 9.55 9.28
15-09-04 9.27 9.44 9.08 29,500 9.37 9.10
Date Open High Low Vol Cls adjCls
15-09-03 9.49 9.60 9.31 125,800 9.35 9.08
15-09-02 9.27 9.43 9.25 117,400 9.42 9.15
15-09-01 9.35 9.54 9.18 115,600 9.21 8.95
15-08-31 9.30 9.50 9.28 182,800 9.49 9.22
15-08-28 9.10 9.33 8.91 97,300 9.29 9.02
15-08-27 9.20 9.41 9.08 149,000 9.16 8.90
15-08-26 9.00 9.15 8.81 114,300 9.15 8.86
15-08-25 9.08 9.17 8.75 146,400 8.79 8.51
15-08-24 9.00 9.24 8.79 135,100 8.84 8.56
Date Open High Low Vol Cls adjCls
15-08-21 8.74 9.13 8.74 130,200 9.11 8.82
15-08-20 9.06 9.47 8.64 65,300 8.97 8.69
15-08-19 8.97 8.99 8.79 42,800 8.85 8.57
15-08-18 9.18 9.18 8.98 54,500 9.05 8.76
15-08-17 9.50 9.59 9.02 61,000 9.25 8.96
15-08-14 9.21 9.62 8.88 152,300 9.53 9.23
15-08-13 9.09 9.40 8.75 223,300 9.27 8.98
15-08-12 8.66 9.09 8.52 124,700 9.03 8.74
15-08-11 9.71 9.77 8.51 398,100 8.66 8.38
Date Open High Low Vol Cls adjCls
15-08-10 9.71 9.93 9.71 79,800 9.76 9.45
15-08-07 9.84 9.98 9.74 65,300 9.76 9.45
15-08-06 9.72 10.00 9.67 95,900 9.91 9.60
15-08-05 9.81 10.07 9.65 108,600 9.67 9.36
15-08-04 9.78 10.00 9.67 75,700 9.78 9.47
15-08-03 9.82 9.96 9.61 129,900 9.81 9.50
15-07-31 9.72 10.00 9.29 123,300 9.96 9.64
15-07-30 9.62 9.84 9.53 62,100 9.78 9.47
15-07-29 9.79 9.92 9.66 40,200 9.69 9.38
Date Open High Low Vol Cls adjCls
15-07-28 9.87 10.08 9.62 95,000 9.83 9.52
15-07-27 9.97 10.11 9.54 158,900 9.86 9.55
15-07-24 10.34 10.37 10.13 121,600 10.13 9.81
15-07-23 10.48 10.48 10.31 143,100 10.39 10.06
15-07-22 10.40 10.48 10.38 168,300 10.43 10.10
15-07-21 10.44 10.45 10.33 130,000 10.39 10.06
15-07-20 10.11 10.48 10.07 216,100 10.35 10.02
15-07-17 9.95 10.05 9.91 334,400 9.99 9.67
15-07-16 10.09 10.09 9.83 163,700 9.92 9.60
Date Open High Low Vol Cls adjCls
15-07-15 9.91 10.24 9.85 170,400 9.99 9.67
15-07-14 9.83 9.88 9.67 147,900 9.84 9.53
15-07-13 9.30 9.83 9.30 131,900 9.81 9.50
15-07-10 9.20 9.37 9.20 161,000 9.21 8.92
15-07-09 9.26 9.40 9.11 192,000 9.11 8.82
15-07-08 9.12 9.40 9.12 417,700 9.16 8.87
15-07-07 9.13 9.26 9.10 52,300 9.17 8.88
15-07-06 9.06 9.19 8.92 95,700 9.15 8.86
15-07-02 9.40 9.40 9.04 47,800 9.16 8.87
Date Open High Low Vol Cls adjCls
15-07-01 9.38 9.39 9.26 135,400 9.39 9.09
15-06-30 9.35 9.42 9.33 147,300 9.34 9.04
15-06-29 9.15 9.43 8.99 152,000 9.30 9.00
15-06-26 9.32 9.42 9.09 244,900 9.29 8.99
15-06-25 9.53 9.53 9.17 106,200 9.37 9.07
15-06-24 9.52 9.59 9.50 80,200 9.53 9.23
15-06-23 9.62 9.71 9.53 125,900 9.57 9.27
15-06-22 9.65 9.86 9.43 139,100 9.64 9.33
15-06-19 9.71 9.75 9.62 87,000 9.66 9.35
Date Open High Low Vol Cls adjCls
15-06-18 9.60 9.82 9.56 68,600 9.74 9.43
15-06-17 9.41 9.62 9.41 87,800 9.58 9.28
15-06-16 9.58 9.68 9.54 61,600 9.63 9.32
15-06-15 9.68 9.68 9.42 106,000 9.56 9.26
15-06-12 9.53 10.03 9.51 91,800 9.60 9.30
15-06-11 9.58 9.64 9.42 75,300 9.53 9.23
15-06-10 9.55 9.70 9.50 140,500 9.60 9.30
15-06-09 9.50 9.62 9.38 139,700 9.50 9.20
15-06-08 9.84 9.89 9.51 96,300 9.53 9.23
Date Open High Low Vol Cls adjCls
15-06-05 9.80 9.93 9.70 67,900 9.82 9.51
15-06-04 9.86 10.02 9.77 96,000 9.83 9.52
15-06-03 9.98 10.24 9.86 228,300 10.00 9.68
15-06-02 9.79 9.98 9.79 426,400 9.96 9.64
15-06-01 9.48 9.97 9.46 185,600 9.82 9.51
15-05-29 9.43 9.48 9.36 89,800 9.47 9.17
15-05-28 9.29 9.48 9.24 81,500 9.48 9.18
15-05-27 9.25 9.31 9.20 49,500 9.27 8.98
15-05-26 9.28 9.35 9.09 110,800 9.27 8.98
Date Open High Low Vol Cls adjCls
15-05-22 9.25 9.34 9.10 47,200 9.30 9.00
15-05-21 9.01 9.28 9.00 39,800 9.25 8.96
15-05-20 9.00 9.14 9.00 22,900 9.07 8.78
15-05-19 9.00 9.05 8.92 73,200 9.00 8.71
15-05-18 8.85 9.02 8.85 37,100 8.99 8.70
15-05-15 8.91 9.02 8.79 71,400 8.84 8.56
15-05-14 8.88 9.01 8.84 44,000 8.91 8.63
15-05-13 8.94 9.07 8.71 65,200 8.86 8.58
15-05-12 8.94 9.10 8.84 27,000 8.94 8.66
Date Open High Low Vol Cls adjCls
15-05-11 8.98 9.04 8.97 59,900 8.99 8.70
15-05-08 9.08 9.09 8.98 46,600 9.03 8.74
15-05-07 9.00 9.09 8.99 23,900 9.05 8.76
15-05-06 9.00 9.10 8.98 57,900 9.03 8.74
15-05-05 9.00 9.06 8.84 71,400 8.96 8.68
15-05-04 9.00 9.11 8.83 68,900 8.91 8.63
15-05-01 8.98 9.06 8.82 56,500 9.00 8.71
15-04-30 8.86 9.15 8.84 88,600 8.96 8.65
15-04-29 9.00 9.15 8.85 29,800 8.92 8.61
Date Open High Low Vol Cls adjCls
15-04-28 9.01 9.16 9.01 25,100 9.09 8.77
15-04-27 9.10 9.17 8.92 73,800 9.00 8.68
15-04-24 9.04 9.12 8.98 41,300 9.04 8.72
15-04-23 8.80 9.12 8.75 123,200 9.07 8.75
15-04-22 8.70 8.78 8.66 15,900 8.76 8.45
15-04-21 8.73 8.79 8.65 23,000 8.75 8.44
15-04-20 8.65 8.75 8.64 41,800 8.73 8.42
15-04-17 8.70 8.70 8.53 57,300 8.61 8.31
15-04-16 8.53 8.70 8.43 30,000 8.68 8.38
Date Open High Low Vol Cls adjCls
15-04-15 8.30 8.72 8.22 64,900 8.70 8.40
15-04-14 8.28 8.29 8.20 14,000 8.28 7.99
15-04-13 8.21 8.28 8.21 53,900 8.27 7.98
15-04-10 8.25 8.25 8.12 19,300 8.23 7.94
15-04-09 8.20 8.25 8.12 15,100 8.22 7.93
15-04-08 8.12 8.20 8.10 29,200 8.20 7.91
15-04-07 8.13 8.22 8.10 17,200 8.11 7.83
15-04-06 8.12 8.21 8.12 22,000 8.17 7.88
15-04-02 8.16 8.26 8.07 16,200 8.20 7.91
Date Open High Low Vol Cls adjCls
15-04-01 8.10 8.21 8.02 21,000 8.19 7.90
15-03-31 8.19 8.22 8.04 35,300 8.15 7.86
15-03-30 7.93 8.25 7.93 46,700 8.25 7.96
15-03-27 7.76 7.94 7.76 23,200 7.92 7.64
15-03-26 7.83 7.88 7.76 16,300 7.78 7.51
15-03-25 8.14 8.14 7.86 20,400 7.88 7.60
15-03-24 8.00 8.11 7.94 38,400 8.11 7.83
15-03-23 7.98 8.10 7.89 30,800 8.02 7.74
15-03-20 7.84 8.10 7.81 92,300 8.02 7.74
Date Open High Low Vol Cls adjCls
15-03-19 7.98 8.08 7.72 18,900 7.83 7.56
15-03-18 7.75 7.97 7.71 16,500 7.97 7.69
15-03-17 7.69 7.81 7.66 27,700 7.79 7.52
15-03-16 7.68 7.75 7.65 38,400 7.70 7.43
15-03-13 7.76 7.77 7.60 23,700 7.66 7.39
15-03-12 7.83 7.93 7.65 69,500 7.74 7.47
15-03-11 7.66 7.74 7.66 30,300 7.71 7.44
15-03-10 7.75 7.75 7.65 55,500 7.69 7.42
15-03-09 7.57 7.87 7.57 37,100 7.80 7.53
Date Open High Low Vol Cls adjCls
15-03-06 7.78 7.82 7.55 28,100 7.60 7.33
15-03-05 7.86 7.97 7.72 24,700 7.88 7.60
15-03-04 8.07 8.07 7.82 20,900 7.84 7.57
15-03-03 7.80 8.19 7.77 101,200 8.13 7.85
15-03-02 7.85 8.00 7.82 52,800 7.88 7.60
15-02-27 7.80 7.96 7.80 29,400 7.87 7.59
15-02-26 7.83 7.98 7.81 20,300 7.86 7.58
15-02-25 7.88 7.88 7.72 172,000 7.81 7.54
15-02-24 7.95 8.03 7.76 31,600 7.84 7.57
Date Open High Low Vol Cls adjCls
15-02-23 7.94 7.94 7.78 44,600 7.90 7.62
15-02-20 7.98 8.05 7.82 38,600 7.93 7.65
15-02-19 7.95 8.05 7.87 31,500 7.97 7.69
15-02-18 8.07 8.09 7.86 52,700 7.94 7.66
15-02-17 8.14 8.18 8.00 89,400 8.07 7.79
15-02-13 7.68 8.09 7.65 168,400 8.06 7.78
15-02-12 7.54 7.66 7.46 36,100 7.64 7.37
15-02-11 7.55 7.64 7.45 57,900 7.51 7.25
15-02-10 7.67 7.67 7.51 34,100 7.54 7.28
Date Open High Low Vol Cls adjCls
15-02-09 7.65 7.82 7.59 69,200 7.60 7.33
15-02-06 7.76 7.88 7.60 48,400 7.72 7.45
15-02-05 7.40 7.77 7.35 63,500 7.76 7.47
15-02-04 7.36 7.44 7.26 118,100 7.40 7.12
15-02-03 7.36 7.42 7.30 67,700 7.42 7.14
15-02-02 7.39 7.43 7.25 66,700 7.37 7.09
15-01-30 7.32 7.42 7.23 107,000 7.34 7.06
15-01-29 6.90 7.50 6.68 188,700 7.47 7.19
15-01-28 6.84 6.84 6.62 67,000 6.73 6.48
Date Open High Low Vol Cls adjCls
15-01-27 6.70 6.81 6.70 31,100 6.79 6.54
15-01-26 6.50 6.85 6.48 41,000 6.80 6.55
15-01-23 6.58 6.58 6.41 27,500 6.50 6.26
15-01-22 6.26 6.57 6.20 29,900 6.55 6.30
15-01-21 6.14 6.29 6.12 29,200 6.20 5.97
15-01-20 6.25 6.72 6.16 61,400 6.18 5.95
15-01-16 5.93 6.26 5.93 29,200 6.23 6.00
15-01-15 6.20 6.20 5.84 33,600 5.96 5.74
15-01-14 6.17 6.39 6.07 29,600 6.21 5.98
Date Open High Low Vol Cls adjCls
15-01-13 6.27 6.45 6.09 24,200 6.22 5.99
15-01-12 6.28 6.30 6.17 15,600 6.24 6.01
15-01-09 6.24 6.47 6.20 32,700 6.27 6.03
15-01-08 6.22 6.27 6.12 27,800 6.24 6.01
15-01-07 6.25 6.25 6.07 28,500 6.16 5.93
15-01-06 6.46 6.50 6.17 33,800 6.19 5.96
15-01-05 6.50 6.56 6.41 39,000 6.42 6.18
15-01-02 6.80 6.89 6.55 57,300 6.55 6.30
14-12-31 6.60 6.91 6.59 50,900 6.79 6.54
Date Open High Low Vol Cls adjCls
14-12-30 6.65 6.70 6.53 37,300 6.62 6.37
14-12-29 6.64 6.79 6.49 29,000 6.65 6.40
14-12-26 6.69 6.69 6.55 25,200 6.68 6.43
14-12-24 6.60 6.68 6.49 33,700 6.64 6.39
14-12-23 6.55 6.63 6.25 37,900 6.56 6.31
14-12-22 6.43 6.56 6.37 41,600 6.49 6.25
14-12-19 6.47 6.67 6.40 223,100 6.40 6.16
14-12-18 6.58 6.66 6.41 119,400 6.49 6.25
14-12-17 6.41 6.59 5.92 75,800 6.50 6.26
Date Open High Low Vol Cls adjCls
14-12-16 6.29 6.60 6.29 31,100 6.42 6.18
14-12-15 6.57 6.58 6.19 36,200 6.28 6.04
14-12-12 6.53 6.59 6.41 22,200 6.50 6.26
14-12-11 6.65 6.76 6.50 57,400 6.64 6.39
14-12-10 6.82 6.82 6.55 22,200 6.59 6.34
14-12-09 6.57 6.91 6.45 39,300 6.87 6.61
14-12-08 6.99 7.02 6.63 53,200 6.65 6.40
14-12-05 6.93 7.06 6.91 40,900 7.02 6.76
14-12-04 6.91 7.10 6.85 46,600 6.94 6.68
Date Open High Low Vol Cls adjCls
14-12-03 6.89 7.24 6.78 118,500 6.93 6.67
14-12-02 6.67 6.82 6.60 29,500 6.82 6.56
14-12-01 6.75 6.76 6.62 34,300 6.67 6.42
14-11-28 6.92 6.98 6.70 19,700 6.74 6.49
14-11-26 6.81 6.91 6.74 24,200 6.91 6.65
14-11-25 6.98 7.00 6.82 15,600 6.94 6.68
14-11-24 6.94 7.06 6.82 70,000 6.99 6.73
14-11-21 6.94 6.97 6.79 32,500 6.91 6.65
14-11-20 6.51 6.84 6.51 31,600 6.81 6.55
Date Open High Low Vol Cls adjCls
14-11-19 6.75 6.75 6.51 23,900 6.56 6.31
14-11-18 6.74 6.85 6.67 51,200 6.80 6.55
14-11-17 7.07 7.07 6.72 53,700 6.74 6.48
14-11-14 7.07 7.17 6.99 60,300 7.07 6.79
14-11-13 7.33 7.61 7.04 71,100 7.08 6.80
14-11-12 7.16 7.35 7.12 55,700 7.35 7.06
14-11-11 7.44 7.55 7.15 105,100 7.22 6.94
14-11-10 7.00 7.70 6.79 266,100 7.44 7.15
14-11-07 7.25 7.25 6.72 39,100 7.08 6.80
Date Open High Low Vol Cls adjCls
14-11-06 7.21 7.27 7.11 29,700 7.25 6.97
14-11-05 7.09 7.25 7.05 21,100 7.20 6.92
14-11-04 6.98 7.18 6.98 25,200 7.13 6.85
14-11-03 7.19 7.19 6.98 30,200 7.03 6.76
14-10-31 7.23 7.30 7.08 93,600 7.16 6.88
14-10-30 6.89 7.22 6.80 53,000 7.10 6.82
14-10-29 6.74 6.93 6.59 28,700 6.89 6.62
14-10-28 6.38 6.75 6.37 59,200 6.70 6.44
14-10-27 6.26 6.41 6.12 62,400 6.39 6.14
Date Open High Low Vol Cls adjCls
14-10-24 6.35 6.35 6.23 21,200 6.33 6.08
14-10-23 6.29 6.42 6.20 35,100 6.33 6.08
14-10-22 6.34 6.44 6.22 24,300 6.26 6.02
14-10-21 6.50 6.60 6.23 26,500 6.47 6.22
14-10-20 6.47 6.54 6.43 39,600 6.50 6.25
14-10-17 6.78 6.78 6.46 42,400 6.47 6.22
14-10-16 6.80 6.90 6.56 58,000 6.66 6.40
14-10-15 6.44 7.00 6.28 50,200 6.96 6.69
14-10-14 6.26 6.75 6.15 59,100 6.55 6.30
Date Open High Low Vol Cls adjCls
14-10-13 5.86 6.26 5.86 34,400 6.18 5.94
14-10-10 5.77 5.96 5.69 43,800 5.91 5.68
14-10-09 6.06 6.09 5.73 36,100 5.83 5.60
14-10-08 5.88 6.10 5.62 72,700 6.08 5.84
14-10-07 5.92 6.03 5.79 53,500 5.92 5.69
14-10-06 6.11 6.11 5.63 125,100 5.96 5.73
14-10-03 5.92 6.17 5.80 77,800 6.11 5.87
14-10-02 5.95 5.98 5.61 284,300 5.85 5.62
14-10-01 6.07 6.10 5.95 74,000 5.96 5.73
Date Open High Low Vol Cls adjCls
14-09-30 6.24 6.35 6.03 90,200 6.07 5.83
14-09-29 6.20 6.27 6.20 27,100 6.22 5.98
14-09-26 6.16 6.30 6.14 20,300 6.29 6.05
14-09-25 6.21 6.21 6.00 629,500 6.16 5.92
14-09-24 6.24 6.31 6.15 40,300 6.20 5.96
14-09-23 6.46 6.61 6.26 46,900 6.28 6.04
14-09-22 6.33 6.57 6.17 51,400 6.51 6.26
14-09-19 6.42 6.45 6.06 134,600 6.41 6.16
14-09-18 6.52 6.59 6.42 32,600 6.44 6.19
Date Open High Low Vol Cls adjCls
14-09-17 6.62 6.66 6.45 66,600 6.50 6.25
14-09-16 6.51 6.72 6.50 41,900 6.59 6.33
14-09-15 6.67 6.71 6.49 42,000 6.54 6.29
14-09-12 6.76 6.76 6.67 49,400 6.69 6.43
14-09-11 6.68 6.82 6.58 42,300 6.78 6.52
14-09-10 6.72 6.84 6.66 40,400 6.74 6.48
14-09-09 6.85 6.97 6.69 55,400 6.75 6.49
14-09-08 6.89 6.96 6.76 42,200 6.85 6.58
14-09-05 6.88 6.88 6.76 33,800 6.81 6.54
Date Open High Low Vol Cls adjCls
14-09-04 6.83 7.00 6.78 38,200 6.85 6.58
14-09-03 7.25 7.25 6.81 17,500 6.83 6.56
14-09-02 7.09 7.63 6.99 79,300 7.19 6.91
14-08-29 6.88 7.07 6.85 28,300 7.03 6.76
14-08-28 6.80 6.94 6.80 22,900 6.87 6.60
14-08-27 6.94 7.04 6.85 40,300 6.92 6.59
14-08-26 7.01 7.04 6.90 36,700 6.90 6.57
14-08-25 6.83 7.04 6.81 29,800 6.96 6.63
14-08-22 6.85 6.85 6.65 40,400 6.79 6.47
Date Open High Low Vol Cls adjCls
14-08-21 6.86 6.99 6.71 82,700 6.73 6.41
14-08-20 7.18 7.27 6.83 42,900 6.88 6.55
14-08-19 7.36 7.50 7.21 29,700 7.25 6.91
14-08-18 7.16 7.39 7.09 44,600 7.35 7.00
14-08-15 7.13 7.18 6.95 31,600 7.06 6.73
14-08-14 6.98 7.08 6.98 10,000 7.03 6.70
14-08-13 6.90 7.07 6.86 22,400 7.01 6.68
14-08-12 6.90 6.96 6.85 14,300 6.87 6.55
14-08-11 6.85 7.04 6.85 23,300 6.95 6.62
Date Open High Low Vol Cls adjCls
14-08-08 6.85 6.93 6.82 36,500 6.84 6.52
14-08-07 7.00 7.03 6.85 41,700 6.86 6.54
14-08-06 7.03 7.15 6.96 44,500 7.01 6.68
14-08-05 7.02 7.12 6.97 25,600 7.11 6.77
14-08-04 7.09 7.17 6.96 41,600 7.10 6.76
14-08-01 7.17 7.18 7.02 41,200 7.05 6.72
14-07-31 7.21 7.29 7.12 43,100 7.14 6.80
14-07-30 7.40 7.40 7.20 14,900 7.33 6.98
14-07-29 7.28 7.40 7.28 16,300 7.31 6.96
Date Open High Low Vol Cls adjCls
14-07-28 7.31 7.32 7.18 47,700 7.27 6.93
14-07-25 7.23 7.35 7.21 23,700 7.21 6.87
14-07-24 7.46 7.53 7.30 32,200 7.33 6.98
14-07-23 7.50 7.51 7.44 24,000 7.45 7.10
14-07-22 7.50 7.59 7.37 25,900 7.46 7.11
14-07-21 7.36 7.53 7.33 20,900 7.43 7.08
14-07-18 7.30 7.57 7.30 37,000 7.45 7.10
14-07-17 7.22 7.37 7.17 50,600 7.36 7.01
14-07-16 7.36 7.36 7.15 90,300 7.26 6.92
Date Open High Low Vol Cls adjCls
14-07-15 7.38 7.44 7.23 99,800 7.28 6.94
14-07-14 7.53 7.53 7.33 47,200 7.41 7.06
14-07-11 7.41 7.51 7.35 61,600 7.42 7.07
14-07-10 7.55 7.61 7.35 47,700 7.46 7.11
14-07-09 7.85 7.95 7.66 41,300 7.70 7.34
14-07-08 7.95 7.95 7.71 50,800 7.85 7.48
14-07-07 8.30 8.30 7.91 49,400 7.91 7.54
14-07-03 8.32 8.39 8.24 14,400 8.30 7.91
14-07-02 8.31 8.45 8.05 49,900 8.32 7.93
Date Open High Low Vol Cls adjCls
14-07-01 8.00 8.49 7.93 55,700 8.36 7.96
14-06-30 7.91 8.06 7.86 29,800 7.98 7.60
14-06-27 7.74 8.03 7.73 156,600 8.00 7.62
14-06-26 7.84 7.93 7.78 20,400 7.80 7.43
14-06-25 7.78 7.92 7.76 26,500 7.92 7.55
14-06-24 7.90 8.09 7.79 29,900 7.79 7.42
14-06-23 7.96 7.96 7.79 25,700 7.92 7.55
14-06-20 8.11 8.11 7.78 85,800 7.98 7.60
14-06-19 8.12 8.12 7.90 11,600 8.06 7.68
Date Open High Low Vol Cls adjCls
14-06-18 7.81 8.10 7.76 28,600 8.06 7.68
14-06-17 7.79 7.96 7.78 38,200 7.83 7.46
14-06-16 7.89 7.93 7.75 51,300 7.82 7.45
14-06-13 8.00 8.07 7.87 23,000 7.94 7.56
14-06-12 7.92 8.05 7.83 24,800 7.94 7.56
14-06-11 8.06 8.06 7.85 37,300 7.98 7.60
14-06-10 8.10 8.15 7.97 21,900 8.10 7.72
14-06-09 8.15 8.34 7.70 48,900 8.10 7.72
14-06-06 8.02 8.22 7.94 52,400 8.20 7.81
Date Open High Low Vol Cls adjCls
14-06-05 7.73 8.00 7.73 39,700 7.95 7.57
14-06-04 7.66 7.84 7.64 29,700 7.73 7.36
14-06-03 7.75 7.78 7.51 20,800 7.66 7.30
14-06-02 7.94 7.94 7.64 37,700 7.76 7.39
14-05-30 8.03 8.03 7.86 26,800 7.94 7.56
14-05-29 8.06 8.12 7.95 21,800 7.99 7.61
14-05-28 8.04 8.13 7.91 26,200 7.99 7.61
14-05-27 7.84 8.14 7.84 41,900 8.09 7.71
14-05-23 7.55 7.77 7.54 24,200 7.72 7.36
Date Open High Low Vol Cls adjCls
14-05-22 7.34 7.79 7.23 48,100 7.57 7.21
14-05-21 7.27 7.43 7.10 49,400 7.35 7.00
14-05-20 7.48 7.60 7.20 74,700 7.25 6.91
14-05-19 7.50 7.70 7.36 36,900 7.53 7.17
14-05-16 7.40 7.51 7.37 43,200 7.50 7.15
14-05-15 7.40 7.56 7.27 50,100 7.43 7.08
14-05-14 7.71 7.87 7.45 49,800 7.47 7.12
14-05-13 8.09 8.09 7.68 74,300 7.71 7.35
14-05-12 7.66 8.20 7.64 40,000 8.08 7.70
Date Open High Low Vol Cls adjCls
14-05-09 7.20 7.62 7.20 49,600 7.57 7.21
14-05-08 7.33 7.42 7.20 31,900 7.20 6.86
14-05-07 7.15 7.34 7.15 64,700 7.31 6.96
14-05-06 7.16 7.26 7.15 119,100 7.16 6.82
14-05-05 7.21 7.37 7.15 87,100 7.16 6.82
14-05-02 7.45 7.54 7.17 57,100 7.30 6.96
14-05-01 7.57 7.76 7.35 112,300 7.45 7.04
14-04-30 7.69 7.81 7.50 91,000 7.61 7.19
14-04-29 7.86 8.06 7.66 34,300 7.69 7.27
Date Open High Low Vol Cls adjCls
14-04-28 8.44 8.44 7.76 89,800 7.79 7.36
14-04-25 7.80 7.99 7.80 88,700 7.82 7.39
14-04-24 8.17 8.37 7.78 55,000 7.91 7.48
14-04-23 8.15 8.29 8.00 31,800 8.15 7.70
14-04-22 8.15 8.29 8.06 19,900 8.20 7.75
14-04-21 8.24 8.25 8.07 26,300 8.18 7.73
14-04-17 8.15 8.47 8.15 26,500 8.25 7.80
14-04-16 8.33 8.33 8.03 15,100 8.22 7.77
14-04-15 8.04 8.28 7.77 45,800 8.23 7.78
Date Open High Low Vol Cls adjCls
14-04-14 8.13 8.20 7.94 34,600 8.04 7.60
14-04-11 8.02 8.40 7.93 56,800 8.01 7.57
14-04-10 8.66 8.69 8.10 36,500 8.13 7.68
14-04-09 8.71 8.78 8.59 29,900 8.70 8.22
14-04-08 8.19 8.78 8.19 54,600 8.71 8.23
14-04-07 8.13 8.39 7.97 44,200 8.15 7.70
14-04-04 8.55 8.68 8.14 30,100 8.16 7.71
14-04-03 8.65 8.65 8.30 24,300 8.45 7.99
14-04-02 8.30 8.72 8.26 19,500 8.61 8.14
Date Open High Low Vol Cls adjCls
14-04-01 8.17 8.32 8.11 31,400 8.25 7.80
14-03-31 8.17 8.47 8.17 47,200 8.19 7.74
14-03-28 8.16 8.39 8.08 17,900 8.14 7.69
14-03-27 8.22 8.22 8.10 23,000 8.18 7.73
14-03-26 8.36 8.39 8.16 54,600 8.18 7.73
14-03-25 8.10 8.30 8.10 20,500 8.27 7.82
14-03-24 8.04 8.15 7.90 33,600 8.12 7.67
14-03-21 8.23 8.23 8.00 109,200 8.00 7.56
14-03-20 8.41 8.41 8.17 21,500 8.23 7.78
Date Open High Low Vol Cls adjCls
14-03-19 8.44 8.47 8.21 27,000 8.40 7.94
14-03-18 8.52 8.70 8.34 31,200 8.42 7.96
14-03-17 8.11 8.67 8.07 42,700 8.55 8.08
14-03-14 7.99 8.12 7.97 15,600 8.03 7.59
14-03-13 8.14 8.14 8.00 36,000 8.05 7.61
14-03-12 7.96 8.09 7.91 21,500 8.08 7.64
14-03-11 7.89 8.15 7.89 39,300 8.03 7.59
14-03-10 8.15 8.22 7.86 76,900 8.11 7.66
14-03-07 8.49 8.77 8.18 81,600 8.20 7.75
Date Open High Low Vol Cls adjCls
14-03-06 8.28 8.50 8.28 17,600 8.48 8.01
14-03-05 8.33 8.59 8.18 24,900 8.29 7.83
14-03-04 8.24 8.75 8.24 83,700 8.38 7.92
14-03-03 8.17 8.34 7.97 34,200 8.11 7.66
14-02-28 8.62 8.71 8.25 96,000 8.29 7.83
14-02-27 8.39 8.67 8.38 29,000 8.59 8.12
14-02-26 8.39 8.65 8.31 32,400 8.45 7.99
14-02-25 8.30 8.45 8.17 30,300 8.35 7.89
14-02-24 8.16 8.41 8.16 88,000 8.28 7.83
Date Open High Low Vol Cls adjCls
14-02-21 8.40 8.43 8.14 49,300 8.18 7.73
14-02-20 8.25 8.44 8.20 37,600 8.34 7.88
14-02-19 8.25 8.34 8.15 43,800 8.16 7.71
14-02-18 8.07 8.30 8.05 38,200 8.25 7.80
14-02-14 8.27 8.27 7.99 23,000 8.09 7.65
14-02-13 8.05 8.39 8.05 42,700 8.30 7.84
14-02-12 8.09 8.26 8.05 33,300 8.12 7.67
14-02-11 8.00 8.13 7.85 42,200 8.05 7.61
14-02-10 7.80 7.99 7.74 45,200 7.97 7.53
Date Open High Low Vol Cls adjCls
14-02-07 7.68 7.81 7.54 59,700 7.78 7.35
14-02-06 7.91 8.07 7.66 58,100 7.69 7.27
14-02-05 8.18 8.20 7.90 35,800 7.92 7.48
14-02-04 7.87 8.37 7.68 76,800 8.19 7.74
14-02-03 8.45 8.45 7.83 183,200 7.85 7.42
14-01-31 8.59 8.71 8.35 56,900 8.44 7.98
14-01-30 8.49 9.12 8.45 91,400 8.83 8.29
14-01-29 8.35 8.64 8.35 45,900 8.43 7.91
14-01-28 8.45 8.70 8.28 76,100 8.44 7.92
Date Open High Low Vol Cls adjCls
14-01-27 8.79 8.90 8.30 78,600 8.40 7.88
14-01-24 8.92 9.03 8.71 137,100 8.79 8.25
14-01-23 9.02 9.32 8.86 205,000 9.07 8.51
14-01-22 9.63 9.65 9.49 48,100 9.61 9.02
14-01-21 9.50 9.67 9.50 103,900 9.63 9.04
14-01-17 9.57 9.60 9.40 44,300 9.46 8.88
14-01-16 8.81 9.58 8.81 115,200 9.56 8.97
14-01-15 8.78 8.98 8.74 53,200 8.91 8.36
14-01-14 8.80 8.80 8.69 16,000 8.79 8.25
Date Open High Low Vol Cls adjCls
14-01-13 8.68 8.80 8.59 65,100 8.77 8.23
14-01-10 8.58 8.78 8.43 157,300 8.74 8.20
14-01-09 8.58 8.68 8.43 46,700 8.55 8.03
14-01-08 8.58 8.65 8.37 32,500 8.52 8.00
14-01-07 8.50 8.69 8.47 24,000 8.61 8.08
14-01-06 8.50 8.56 8.40 58,100 8.49 7.97
14-01-03 8.44 8.55 8.40 25,900 8.48 7.96
14-01-02 8.68 8.68 8.37 28,400 8.44 7.92
13-12-31 8.76 8.80 8.64 52,700 8.67 8.14
Date Open High Low Vol Cls adjCls
13-12-30 8.95 8.95 8.55 42,100 8.72 8.19
13-12-27 8.95 8.99 8.83 40,500 8.95 8.40
13-12-26 9.01 9.12 8.81 28,500 8.89 8.34
13-12-24 8.96 9.11 8.87 17,000 9.00 8.45
13-12-23 9.01 9.24 8.90 39,000 9.01 8.46
13-12-20 8.86 9.07 8.76 172,900 8.99 8.44
13-12-19 8.82 8.90 8.72 52,500 8.81 8.27
13-12-18 8.81 8.87 8.47 54,600 8.80 8.26
13-12-17 8.82 9.06 8.73 47,700 8.77 8.23
Date Open High Low Vol Cls adjCls
13-12-16 8.61 8.89 8.53 75,200 8.85 8.31
13-12-13 8.46 8.65 8.31 55,300 8.57 8.04
13-12-12 7.98 8.54 7.93 87,700 8.42 7.90
13-12-11 8.08 8.08 7.78 41,600 7.97 7.48
13-12-10 8.06 8.11 7.76 59,500 8.04 7.55
13-12-09 8.16 8.19 7.94 45,100 8.05 7.56
13-12-06 8.10 8.31 8.05 33,300 8.14 7.64
13-12-05 7.94 8.00 7.89 37,800 8.00 7.51
13-12-04 8.26 8.26 8.00 51,400 8.00 7.51
Date Open High Low Vol Cls adjCls
13-12-03 8.15 8.35 8.05 60,100 8.26 7.75
13-12-02 8.72 8.72 8.12 54,700 8.14 7.64
13-11-29 8.80 8.80 8.65 33,300 8.69 8.16
13-11-27 8.73 8.77 8.66 29,100 8.73 8.19
13-11-26 8.69 8.81 8.64 27,000 8.70 8.17
13-11-25 8.67 8.79 8.58 18,300 8.66 8.13
13-11-22 8.58 8.79 8.50 27,800 8.67 8.14
13-11-21 8.44 8.58 8.42 34,100 8.55 8.03
13-11-20 8.55 8.55 8.32 24,200 8.37 7.86
Date Open High Low Vol Cls adjCls
13-11-19 8.60 8.70 8.44 35,800 8.49 7.97
13-11-18 8.64 8.72 8.47 72,700 8.57 8.04
13-11-15 8.51 8.94 8.32 105,900 8.73 8.19
13-11-14 8.80 8.84 8.47 45,000 8.56 8.03
13-11-13 8.57 8.80 8.45 19,400 8.80 8.26
13-11-12 9.05 9.08 8.54 57,700 8.68 8.15
13-11-11 9.08 9.13 9.03 62,700 9.04 8.49
13-11-08 8.88 9.34 8.88 29,100 9.11 8.55
13-11-07 9.14 9.17 8.89 32,500 8.89 8.34
Date Open High Low Vol Cls adjCls
13-11-06 8.98 9.16 8.85 28,500 9.12 8.56
13-11-05 8.88 8.96 8.79 11,800 8.90 8.35
13-11-04 8.76 8.96 8.60 43,600 8.89 8.34
13-11-01 9.09 9.10 8.70 82,800 8.72 8.19
13-10-31 9.14 9.41 8.94 44,800 9.21 8.59
13-10-30 9.44 9.44 9.04 34,200 9.09 8.48
13-10-29 9.25 9.44 9.16 25,400 9.41 8.78
13-10-28 9.40 9.43 9.17 35,800 9.22 8.60
13-10-25 9.22 9.60 9.19 84,800 9.37 8.74
Date Open High Low Vol Cls adjCls
13-10-24 9.00 9.30 9.00 88,600 9.10 8.49
13-10-23 9.05 9.18 8.90 27,100 8.95 8.35
13-10-22 9.12 9.21 9.02 33,300 9.09 8.48
13-10-21 9.15 9.24 9.01 51,600 9.08 8.47
13-10-18 9.31 9.31 9.12 92,000 9.15 8.53
13-10-17 9.14 9.52 9.02 102,600 9.23 8.61
13-10-16 9.17 9.24 9.10 47,400 9.16 8.54
13-10-15 9.24 9.24 9.09 30,000 9.09 8.48
13-10-14 9.14 9.27 9.03 57,400 9.22 8.60
Date Open High Low Vol Cls adjCls
13-10-11 9.05 9.19 9.00 96,100 9.18 8.56
13-10-10 8.70 9.15 8.68 162,000 9.10 8.49
13-10-09 8.48 8.69 8.47 74,800 8.66 8.08
13-10-08 8.31 8.56 8.30 56,400 8.47 7.90
13-10-07 8.30 8.49 8.30 15,100 8.35 7.79
13-10-04 8.35 8.41 8.30 18,900 8.35 7.79
13-10-03 8.38 8.45 8.32 30,500 8.38 7.81
13-10-02 8.39 8.45 8.31 25,500 8.40 7.83
13-10-01 8.41 8.50 8.31 22,200 8.43 7.86
Date Open High Low Vol Cls adjCls
13-09-30 8.27 8.48 8.14 81,600 8.44 7.87
13-09-27 8.35 8.40 8.08 15,800 8.25 7.69
13-09-26 8.63 8.63 8.32 15,600 8.42 7.85
13-09-25 8.61 8.78 8.52 44,900 8.64 8.06
13-09-24 8.35 8.81 8.30 76,100 8.67 8.09
13-09-23 8.69 8.69 7.96 168,600 8.35 7.79
13-09-20 8.76 9.00 8.53 106,000 8.71 8.12
13-09-19 8.77 8.82 8.60 26,000 8.76 8.17
13-09-18 8.63 8.73 8.42 32,700 8.72 8.13
Date Open High Low Vol Cls adjCls
13-09-17 8.43 8.66 8.42 38,700 8.62 8.04
13-09-16 8.41 8.55 8.41 32,500 8.46 7.89
13-09-13 8.03 8.43 8.03 35,800 8.29 7.73
13-09-12 8.05 8.29 7.91 22,500 7.99 7.45
13-09-11 7.30 8.30 7.30 150,700 8.17 7.62
13-09-10 7.38 7.43 7.26 17,100 7.34 6.84
13-09-09 7.11 7.39 7.11 11,300 7.35 6.85
13-09-06 7.12 7.22 6.97 12,700 7.10 6.62
13-09-05 6.98 7.22 6.87 11,800 7.07 6.59
Date Open High Low Vol Cls adjCls
13-09-04 7.01 7.09 6.94 16,200 7.04 6.57
13-09-03 6.85 7.06 6.78 17,800 7.00 6.53
13-08-30 6.88 6.94 6.65 107,000 6.74 6.29
13-08-29 6.91 7.10 6.87 120,800 6.91 6.44
13-08-28 7.06 7.06 6.94 31,000 6.95 6.43
13-08-27 7.02 7.05 6.95 50,000 6.95 6.43
13-08-26 7.23 7.24 7.05 75,500 7.05 6.52
13-08-23 7.44 7.44 7.11 37,800 7.20 6.66
13-08-22 7.25 7.69 7.25 19,700 7.45 6.89
Date Open High Low Vol Cls adjCls
13-08-21 7.33 7.34 7.21 23,400 7.25 6.70
13-08-20 7.21 7.43 7.21 20,100 7.38 6.82
13-08-19 7.21 7.38 7.18 17,100 7.18 6.64
13-08-16 7.41 7.47 7.21 17,500 7.21 6.67
13-08-15 7.58 7.63 7.46 19,400 7.47 6.91
13-08-14 7.71 7.72 7.61 29,300 7.67 7.09
13-08-13 7.72 7.79 7.65 6,800 7.73 7.15
13-08-12 7.59 7.79 7.41 14,000 7.77 7.18
13-08-09 7.82 7.84 7.54 22,300 7.67 7.09
Date Open High Low Vol Cls adjCls
13-08-08 7.94 8.00 7.82 11,300 7.86 7.27
13-08-07 7.55 7.92 7.55 19,200 7.86 7.27
13-08-06 7.65 7.77 7.43 29,900 7.70 7.12
13-08-05 8.02 8.02 7.64 36,000 7.72 7.14
13-08-02 7.84 8.13 7.79 15,800 8.07 7.46
13-08-01 8.16 8.18 7.70 59,600 7.92 7.32
13-07-31 8.24 8.30 8.08 26,200 8.16 7.54
13-07-30 8.28 8.36 8.15 24,400 8.23 7.61
13-07-29 8.38 8.60 8.20 14,500 8.21 7.59
Date Open High Low Vol Cls adjCls
13-07-26 8.60 8.60 8.28 24,100 8.43 7.79
13-07-25 8.51 8.70 8.51 35,300 8.69 8.03
13-07-24 8.45 8.65 8.37 34,500 8.52 7.88
13-07-23 8.50 8.50 8.32 29,900 8.39 7.76
13-07-22 8.34 8.50 8.33 34,400 8.49 7.85
13-07-19 8.37 8.40 8.27 27,600 8.40 7.77
13-07-18 8.20 8.40 8.20 20,700 8.39 7.76
13-07-17 8.26 8.31 8.08 14,300 8.20 7.58
13-07-16 7.97 8.38 7.97 28,900 8.20 7.58
Date Open High Low Vol Cls adjCls
13-07-15 8.15 8.24 7.88 26,900 7.99 7.39
13-07-12 8.25 8.35 8.02 18,500 8.17 7.55
13-07-11 8.15 8.37 8.01 36,500 8.28 7.65
13-07-10 7.90 8.09 7.85 37,900 8.05 7.44
13-07-09 7.99 7.99 7.77 18,500 7.89 7.29
13-07-08 7.88 8.05 7.75 14,500 7.98 7.38
13-07-05 8.03 8.03 7.78 27,900 7.89 7.29
13-07-03 7.83 7.91 7.79 8,600 7.86 7.27
13-07-02 8.19 8.19 7.85 12,600 7.85 7.26
Date Open High Low Vol Cls adjCls
13-07-01 8.15 8.16 7.92 22,300 8.00 7.40
13-06-28 8.02 8.22 7.85 269,000 8.09 7.48
13-06-27 7.65 8.23 7.49 63,500 8.06 7.45
13-06-26 7.69 7.76 7.59 29,500 7.62 7.04
13-06-25 7.54 7.69 7.50 24,900 7.65 7.07
13-06-24 7.56 7.58 7.28 21,000 7.49 6.92
13-06-21 7.65 7.69 7.61 87,000 7.64 7.06
13-06-20 7.70 7.83 7.61 23,400 7.65 7.07
13-06-19 7.75 7.94 7.75 19,000 7.81 7.22
Date Open High Low Vol Cls adjCls
13-06-18 7.78 7.89 7.68 38,500 7.75 7.16
13-06-17 7.84 7.99 7.68 48,600 7.84 7.25
13-06-14 7.87 7.92 7.73 10,600 7.76 7.17
13-06-13 7.85 8.00 7.72 36,700 7.89 7.29
13-06-12 8.05 8.05 7.81 10,100 7.86 7.27
13-06-11 7.97 8.10 7.89 21,400 8.01 7.41
13-06-10 8.15 8.20 8.01 18,800 8.09 7.48
13-06-07 7.97 8.16 7.88 24,700 8.14 7.53
13-06-06 7.83 7.98 7.76 32,700 7.90 7.30
Date Open High Low Vol Cls adjCls
13-06-05 7.93 8.00 7.75 42,200 7.85 7.26
13-06-04 8.17 8.17 7.87 24,600 7.96 7.36
13-06-03 8.15 8.36 8.08 76,600 8.18 7.56
13-05-31 8.05 8.31 7.98 67,900 8.15 7.53
13-05-30 8.01 8.11 7.98 14,700 8.11 7.50
13-05-29 8.18 8.21 7.84 24,700 8.00 7.40
13-05-28 8.25 8.37 8.15 27,700 8.25 7.63
13-05-24 8.02 8.23 7.98 16,100 8.15 7.53
13-05-23 7.82 8.22 7.70 97,900 8.04 7.43
Date Open High Low Vol Cls adjCls
13-05-22 7.98 7.98 7.82 43,200 7.88 7.28
13-05-21 8.01 8.18 7.82 15,900 8.00 7.40
13-05-20 7.93 8.06 7.85 34,000 7.99 7.39
13-05-17 8.10 8.12 7.85 45,400 7.99 7.39
13-05-16 8.16 8.37 8.05 37,000 8.10 7.49
13-05-15 8.24 8.46 8.05 73,000 8.24 7.62
13-05-14 8.00 8.31 8.00 39,100 8.28 7.65
13-05-13 7.78 8.19 7.78 52,700 8.00 7.40
13-05-10 7.61 7.80 7.58 50,200 7.78 7.19
Date Open High Low Vol Cls adjCls
13-05-09 7.66 7.69 7.53 34,300 7.58 7.01
13-05-08 7.29 7.70 7.29 94,000 7.69 7.11
13-05-07 7.30 7.34 7.13 27,700 7.33 6.78
13-05-06 7.21 7.32 7.13 27,200 7.27 6.72
13-05-03 7.03 7.24 7.03 113,600 7.23 6.68
13-05-02 6.86 7.09 6.86 30,500 7.04 6.45
13-05-01 7.03 7.13 6.82 73,100 6.83 6.26
13-04-30 7.09 7.15 7.01 33,400 7.04 6.45
13-04-29 6.82 7.15 6.82 34,900 7.09 6.50
Date Open High Low Vol Cls adjCls
13-04-26 7.11 7.19 6.91 25,800 6.91 6.33
13-04-25 7.07 7.20 7.00 23,600 7.11 6.52
13-04-24 7.11 7.16 6.99 15,100 7.04 6.45
13-04-23 7.07 7.16 7.03 20,600 7.14 6.54
13-04-22 6.92 7.06 6.79 32,100 7.00 6.42
13-04-19 6.84 7.01 6.84 20,700 6.95 6.37
13-04-18 6.91 7.10 6.83 37,600 6.86 6.29
13-04-17 6.96 7.00 6.86 76,100 6.90 6.32
13-04-16 6.91 7.10 6.88 24,400 7.03 6.44
Date Open High Low Vol Cls adjCls
13-04-15 6.99 7.04 6.84 93,900 6.85 6.28
13-04-12 7.09 7.24 6.97 28,700 7.01 6.43
13-04-11 7.15 7.28 7.04 31,000 7.10 6.51
13-04-10 6.95 7.16 6.95 23,400 7.13 6.54
13-04-09 6.93 7.03 6.92 55,700 6.95 6.37
13-04-08 7.00 7.00 6.78 22,300 6.94 6.36
13-04-05 6.79 6.98 6.78 22,100 6.96 6.38
13-04-04 6.78 6.94 6.78 38,400 6.86 6.29
13-04-03 6.85 6.91 6.78 28,000 6.78 6.21
Date Open High Low Vol Cls adjCls
13-04-02 6.93 7.08 6.80 29,500 6.83 6.26
13-04-01 6.95 7.06 6.79 44,000 6.88 6.31
13-03-28 7.00 7.22 6.97 41,000 6.98 6.40
13-03-27 6.97 7.11 6.97 42,000 7.00 6.42
13-03-26 7.26 7.32 6.95 48,100 7.00 6.42
13-03-25 7.33 7.39 7.14 23,700 7.24 6.64
13-03-22 7.09 7.50 7.04 96,600 7.36 6.75
13-03-21 7.16 7.17 7.04 20,400 7.07 6.48
13-03-20 7.10 7.26 7.05 57,200 7.22 6.62
Date Open High Low Vol Cls adjCls
13-03-19 7.12 7.14 7.05 15,700 7.08 6.49
13-03-18 7.23 7.36 7.09 44,000 7.16 6.56
13-03-15 7.30 7.38 7.09 110,200 7.32 6.71
13-03-14 7.29 7.38 7.07 29,500 7.33 6.72
13-03-13 7.15 7.25 7.12 18,400 7.24 6.64
13-03-12 7.18 7.36 7.09 14,100 7.13 6.54
13-03-11 6.99 7.32 6.98 83,700 7.21 6.61
13-03-08 7.07 7.07 6.94 36,800 6.99 6.41
13-03-07 7.03 7.03 6.90 14,900 6.98 6.40
Date Open High Low Vol Cls adjCls
13-03-06 6.99 7.13 6.96 30,800 7.05 6.46
13-03-05 7.00 7.04 6.81 45,100 6.99 6.41
13-03-04 6.94 7.14 6.82 52,000 6.99 6.41
13-03-01 6.80 7.01 6.80 23,400 6.97 6.39
13-02-28 6.86 7.04 6.83 44,300 6.89 6.32
13-02-27 6.94 6.96 6.84 29,900 6.87 6.30
13-02-26 7.05 7.08 6.92 21,000 6.94 6.36
13-02-25 7.02 7.04 6.96 29,100 7.01 6.43
13-02-22 7.00 7.05 6.90 40,400 6.98 6.40
Date Open High Low Vol Cls adjCls
13-02-21 7.05 7.10 6.91 36,100 6.95 6.37
13-02-20 7.44 7.45 7.04 80,800 7.05 6.46
13-02-19 7.31 7.40 7.24 18,800 7.37 6.76
13-02-15 7.39 7.39 7.28 32,900 7.31 6.70
13-02-14 7.37 7.37 7.20 16,900 7.31 6.70
13-02-13 7.35 7.44 7.29 6,900 7.41 6.79
13-02-12 7.21 7.42 7.20 87,400 7.35 6.74
13-02-11 7.32 7.37 7.12 25,200 7.22 6.62
13-02-08 7.30 7.41 7.17 24,100 7.31 6.70
Date Open High Low Vol Cls adjCls
13-02-07 7.24 7.30 7.15 29,800 7.30 6.69
13-02-06 7.16 7.32 6.99 39,800 7.27 6.66
13-02-05 7.13 7.23 7.11 14,100 7.21 6.61
13-02-04 7.26 7.26 7.01 49,800 7.07 6.48
13-02-01 7.29 7.38 7.21 32,100 7.32 6.71
13-01-31 7.12 7.24 6.93 64,200 7.24 6.64
13-01-30 7.20 7.27 7.00 41,100 7.12 6.53
13-01-29 7.19 7.31 7.14 27,900 7.23 6.63
13-01-28 6.90 7.28 6.84 48,200 7.22 6.62
Date Open High Low Vol Cls adjCls
13-01-25 7.16 7.34 6.85 147,200 6.87 6.30
13-01-24 7.40 7.49 6.95 89,400 7.26 6.65
13-01-23 7.48 7.54 7.30 76,300 7.40 6.78
13-01-22 7.12 7.47 7.10 48,400 7.46 6.84
13-01-18 7.37 7.39 7.04 31,300 7.14 6.54
13-01-17 7.30 7.45 7.30 23,800 7.40 6.78
13-01-16 7.29 7.44 7.23 33,000 7.25 6.65
13-01-15 7.43 7.66 7.36 18,800 7.60 6.97
13-01-14 7.66 7.66 7.28 52,300 7.50 6.87
Date Open High Low Vol Cls adjCls
13-01-11 7.58 7.68 7.47 5,900 7.66 7.02
13-01-10 7.74 7.74 7.45 20,200 7.57 6.94
13-01-09 7.49 7.75 7.43 26,000 7.69 7.05
13-01-08 7.44 7.48 7.23 14,300 7.45 6.83
13-01-07 7.52 7.61 7.45 12,600 7.47 6.85
13-01-04 7.59 7.77 7.40 31,800 7.60 6.97
13-01-03 7.45 7.75 7.25 32,400 7.55 6.92
13-01-02 7.19 7.47 6.99 94,900 7.42 6.80
12-12-31 6.86 7.01 6.85 32,900 7.01 6.43
Date Open High Low Vol Cls adjCls
12-12-28 6.97 7.01 6.88 22,000 6.91 6.33
12-12-27 6.94 7.01 6.88 17,500 6.99 6.41
12-12-26 7.01 7.01 6.75 64,400 6.92 6.34
12-12-24 7.04 7.04 6.93 10,800 6.96 6.38
12-12-21 6.78 7.04 6.73 187,400 6.99 6.41
12-12-20 6.88 6.88 6.75 53,600 6.79 6.22
12-12-19 6.78 6.90 6.76 36,500 6.86 6.29
12-12-18 6.93 7.00 6.75 60,800 6.80 6.23
12-12-17 6.96 6.96 6.67 43,200 6.90 6.32
Date Open High Low Vol Cls adjCls
12-12-14 6.81 6.92 6.72 48,900 6.91 6.33
12-12-13 6.64 6.91 6.64 26,400 6.87 6.30
12-12-12 6.98 6.98 6.77 46,700 6.79 6.06
12-12-11 6.91 7.02 6.82 54,400 6.99 6.24
12-12-10 6.78 6.95 6.64 25,400 6.84 6.10
12-12-07 6.77 6.77 6.64 21,300 6.76 6.03
12-12-06 6.79 6.87 6.73 17,900 6.77 6.04
12-12-05 7.02 7.02 6.85 38,500 6.90 6.16
12-12-04 6.94 6.98 6.86 23,700 6.97 6.22
Date Open High Low Vol Cls adjCls
12-12-03 6.85 6.99 6.67 48,800 6.93 6.18
12-11-30 6.88 6.95 6.72 30,000 6.82 6.09
12-11-29 6.66 6.89 6.48 28,300 6.85 6.11
12-11-28 6.42 6.61 6.29 16,200 6.60 5.89
12-11-27 6.21 6.50 6.21 34,300 6.44 5.75
12-11-26 6.20 6.32 6.19 76,000 6.21 5.54
12-11-23 6.23 6.28 6.16 103,200 6.20 5.53
12-11-21 6.28 6.40 6.19 23,900 6.20 5.53
12-11-20 6.40 6.40 6.24 15,700 6.24 5.57
Date Open High Low Vol Cls adjCls
12-11-19 6.25 6.54 6.20 130,100 6.41 5.72
12-11-16 6.24 6.31 6.10 44,000 6.22 5.55
12-11-15 6.26 6.31 6.21 48,300 6.28 5.60
12-11-14 6.43 6.47 6.26 48,600 6.28 5.60
12-11-13 6.39 6.55 6.38 28,400 6.40 5.71
12-11-12 6.52 6.60 6.36 37,400 6.41 5.72
12-11-09 6.51 6.70 6.31 128,600 6.52 5.82
12-11-08 6.61 6.76 6.51 62,400 6.54 5.84
12-11-07 7.02 7.10 6.62 46,000 6.65 5.93
Date Open High Low Vol Cls adjCls
12-11-06 7.15 7.32 7.05 104,500 7.09 6.33
12-11-05 7.10 7.35 7.08 48,900 7.20 6.42
12-11-02 7.14 7.21 6.95 71,500 7.12 6.35
12-11-01 6.81 7.31 6.80 131,800 7.15 6.33
12-10-31 6.60 7.05 6.60 164,900 6.78 6.00
12-10-26 6.91 6.91 6.60 10,000 6.60 5.84
12-10-25 7.06 7.10 6.87 23,100 6.89 6.10
12-10-24 6.78 7.13 6.78 31,500 7.01 6.20
12-10-23 6.84 6.89 6.65 22,500 6.76 5.98
Date Open High Low Vol Cls adjCls
12-10-22 6.79 7.03 6.79 42,400 6.89 6.10
12-10-19 6.81 7.02 6.75 63,600 6.83 6.04
12-10-18 7.25 7.28 6.86 49,300 6.89 6.10
12-10-17 7.13 7.38 7.13 37,800 7.28 6.44
12-10-16 7.08 7.20 7.02 34,500 7.13 6.31
12-10-15 6.90 7.07 6.86 29,700 7.01 6.20
12-10-12 7.02 7.08 6.88 31,200 6.89 6.10
12-10-11 7.05 7.06 6.99 34,100 7.03 6.22
12-10-10 6.85 7.20 6.85 111,000 6.96 6.16
Date Open High Low Vol Cls adjCls
12-10-09 6.64 6.97 6.64 79,300 6.86 6.07
12-10-08 6.59 6.70 6.54 51,300 6.56 5.80
12-10-05 6.72 6.83 6.58 23,100 6.61 5.85
12-10-04 6.79 6.79 6.59 31,500 6.71 5.94
12-10-03 6.64 6.94 6.59 29,500 6.74 5.96
12-10-02 6.75 6.75 6.52 27,900 6.61 5.85
12-10-01 6.81 6.97 6.68 32,100 6.71 5.94
12-09-28 6.88 6.96 6.64 22,500 6.74 5.96
12-09-27 6.85 7.02 6.85 39,700 6.93 6.13
Date Open High Low Vol Cls adjCls
12-09-26 6.85 6.90 6.76 25,500 6.83 6.04
12-09-25 6.89 7.03 6.76 37,100 6.79 6.01
12-09-24 6.87 6.91 6.78 44,100 6.82 6.03
12-09-21 6.96 7.02 6.80 136,700 6.88 6.09
12-09-20 6.89 6.94 6.79 16,400 6.79 6.01
12-09-19 6.97 6.98 6.77 32,600 6.89 6.10
12-09-18 6.86 6.99 6.79 21,700 6.97 6.17
12-09-17 6.85 6.91 6.75 36,300 6.90 6.11
12-09-14 6.46 6.90 6.38 109,300 6.85 6.06
Date Open High Low Vol Cls adjCls
12-09-13 6.28 6.46 6.28 78,700 6.42 5.68
12-09-12 6.40 6.40 6.25 25,800 6.31 5.58
12-09-11 6.26 6.44 6.19 49,500 6.35 5.62
12-09-10 6.33 6.41 6.23 211,300 6.23 5.51
12-09-07 6.44 6.50 6.31 59,700 6.33 5.60
12-09-06 6.75 6.77 6.43 124,500 6.46 5.72
12-09-05 6.60 6.76 6.48 40,100 6.68 5.91
12-09-04 6.55 6.65 6.41 41,500 6.56 5.80
12-08-31 6.75 6.77 6.48 30,000 6.52 5.77
Date Open High Low Vol Cls adjCls
12-08-30 6.89 6.91 6.75 11,300 6.75 5.97
12-08-29 6.73 7.00 6.60 57,200 6.93 6.13
12-08-28 6.45 6.74 6.45 37,500 6.73 5.95
12-08-27 6.48 6.49 6.40 10,800 6.44 5.70
12-08-24 6.41 6.52 6.41 39,300 6.41 5.67
12-08-23 6.54 6.59 6.43 22,100 6.45 5.65
12-08-22 6.59 6.64 6.53 13,600 6.54 5.73
12-08-21 6.68 6.77 6.57 36,700 6.59 5.78
12-08-20 6.65 6.73 6.57 27,900 6.67 5.85
Date Open High Low Vol Cls adjCls
12-08-17 6.55 6.78 6.51 183,000 6.66 5.84
12-08-16 6.85 6.85 6.51 100,200 6.58 5.77
12-08-15 6.66 6.90 6.56 21,200 6.90 6.05
12-08-14 6.90 6.90 6.55 21,200 6.66 5.84
12-08-13 6.67 6.88 6.64 24,700 6.86 6.01
12-08-10 6.87 6.87 6.64 38,800 6.64 5.82
12-08-09 6.78 6.91 6.50 67,700 6.86 6.01
12-08-08 6.92 6.92 6.58 28,200 6.77 5.93
12-08-07 7.23 7.42 6.88 73,500 6.98 6.12
Date Open High Low Vol Cls adjCls
12-08-06 7.04 7.29 7.04 28,800 7.19 6.30
12-08-03 6.78 7.22 6.73 34,800 7.05 6.18
12-08-02 6.54 6.75 6.48 35,700 6.68 5.86
12-08-01 6.50 6.79 6.46 82,200 6.60 5.79
12-07-31 6.50 6.61 6.41 48,400 6.45 5.65
12-07-30 6.76 6.91 6.50 24,100 6.50 5.70
12-07-27 6.56 6.92 6.52 36,500 6.77 5.93
12-07-26 6.44 6.59 6.34 22,400 6.54 5.73
12-07-25 6.33 6.37 6.23 22,800 6.30 5.52
Date Open High Low Vol Cls adjCls
12-07-24 6.48 6.48 6.20 43,000 6.25 5.48
12-07-23 6.42 6.52 6.42 21,300 6.42 5.63
12-07-20 6.60 6.73 6.54 32,500 6.55 5.74
12-07-19 7.05 7.09 6.46 58,100 6.65 5.83
12-07-18 6.86 7.05 6.86 17,700 7.05 6.18
12-07-17 7.01 7.17 6.73 70,500 6.89 6.04
12-07-16 7.07 7.07 6.85 8,300 6.97 6.11
12-07-13 7.02 7.13 6.95 39,700 7.12 6.24
12-07-12 6.84 7.05 6.70 43,200 7.01 6.14
Date Open High Low Vol Cls adjCls
12-07-11 6.87 6.90 6.75 22,500 6.88 6.03
12-07-10 6.93 6.96 6.80 41,000 6.84 6.00
12-07-09 6.77 6.87 6.42 72,600 6.86 6.01
12-07-06 6.83 6.86 6.74 28,200 6.78 5.94
12-07-05 7.33 7.33 6.76 75,100 6.92 6.07
12-07-03 7.11 7.38 7.10 30,200 7.38 6.47
12-07-02 7.12 7.14 6.90 44,900 7.09 6.22
12-06-29 7.13 7.15 6.96 111,700 7.12 6.24
12-06-28 6.68 7.36 6.58 55,000 7.03 6.16
Date Open High Low Vol Cls adjCls
12-06-27 6.65 6.88 6.58 20,000 6.76 5.93
12-06-26 6.76 6.83 6.64 15,200 6.66 5.84
12-06-25 6.66 6.84 6.66 31,300 6.77 5.93
12-06-22 6.56 6.80 6.50 162,100 6.80 5.96
12-06-21 6.78 6.81 6.44 60,700 6.48 5.68
12-06-20 6.78 6.89 6.74 22,200 6.82 5.98
12-06-19 6.45 6.80 6.43 41,000 6.79 5.95
12-06-18 6.66 6.78 6.39 36,600 6.40 5.61
12-06-15 6.51 6.85 6.51 86,800 6.71 5.88
Date Open High Low Vol Cls adjCls
12-06-14 6.48 6.63 6.40 30,500 6.54 5.73
12-06-13 6.54 6.63 6.44 34,000 6.49 5.69
12-06-12 6.30 6.58 6.30 31,900 6.53 5.72
12-06-11 6.60 6.60 6.20 53,500 6.28 5.50
12-06-08 6.29 6.60 6.29 32,400 6.49 5.69
12-06-07 6.49 6.49 6.30 33,200 6.33 5.55
12-06-06 6.19 6.50 6.15 47,400 6.40 5.61
12-06-05 6.00 6.27 6.00 41,000 6.12 5.36
12-06-04 5.92 6.06 5.83 82,700 6.06 5.31
Date Open High Low Vol Cls adjCls
12-06-01 6.01 6.10 5.81 141,900 5.86 5.14
12-05-31 6.20 6.27 6.11 75,900 6.12 5.36
12-05-30 6.34 6.40 6.18 34,400 6.21 5.44
12-05-29 6.55 6.68 6.31 50,400 6.42 5.63
12-05-25 6.59 6.60 6.43 30,700 6.47 5.67
12-05-24 6.33 6.58 6.16 40,800 6.57 5.76
12-05-23 6.17 6.33 6.10 67,000 6.29 5.51
12-05-22 6.46 6.46 6.18 40,000 6.25 5.48
12-05-21 6.53 6.53 6.34 22,800 6.44 5.65
Date Open High Low Vol Cls adjCls
12-05-18 6.45 6.58 6.35 35,800 6.48 5.68
12-05-17 6.43 6.59 6.25 35,800 6.47 5.67
12-05-16 6.72 6.72 6.37 43,900 6.40 5.61
12-05-15 6.48 6.71 6.43 23,000 6.67 5.85
12-05-14 6.47 6.60 6.37 24,300 6.46 5.66
12-05-11 6.70 6.86 6.47 36,400 6.54 5.73
12-05-10 6.64 7.00 6.64 41,000 6.78 5.94
12-05-09 6.55 6.79 6.47 45,000 6.59 5.78
12-05-08 6.24 6.80 6.24 60,500 6.64 5.82
Date Open High Low Vol Cls adjCls
12-05-07 6.25 6.34 6.20 88,000 6.28 5.50
12-05-04 6.43 6.43 6.22 86,600 6.25 5.48
12-05-03 6.66 6.69 6.46 94,000 6.50 5.65
12-05-02 6.74 6.78 6.64 49,400 6.67 5.79
12-05-01 6.84 7.10 6.76 40,000 6.78 5.89
12-04-30 7.14 7.14 6.85 47,000 6.85 5.95
12-04-27 7.03 7.20 7.01 56,400 7.18 6.24
12-04-26 6.99 7.19 6.92 47,500 7.03 6.11
12-04-25 6.85 7.23 6.65 86,300 7.02 6.10
Date Open High Low Vol Cls adjCls
12-04-24 6.53 6.77 6.52 29,500 6.75 5.86
12-04-23 6.63 6.63 6.44 87,200 6.54 5.68
12-04-20 6.88 7.05 6.69 55,900 6.71 5.83
12-04-19 6.85 6.90 6.71 29,300 6.71 5.83
12-04-18 7.03 7.13 6.75 46,500 6.83 5.93
12-04-17 7.16 7.23 7.08 33,500 7.10 6.17
12-04-16 6.86 7.19 6.85 21,200 7.08 6.15
12-04-13 6.84 6.86 6.75 62,600 6.85 5.95
12-04-12 6.76 6.95 6.71 30,200 6.89 5.98
Date Open High Low Vol Cls adjCls
12-04-11 6.78 6.88 6.69 43,500 6.78 5.89
12-04-10 6.79 6.90 6.62 91,300 6.69 5.81
12-04-09 6.91 7.06 6.73 52,100 6.79 5.90
12-04-05 7.03 7.21 6.96 31,300 7.06 6.13
12-04-04 7.09 7.28 7.03 58,500 7.04 6.11
12-04-03 7.48 7.64 7.17 41,600 7.17 6.23
12-04-02 7.29 7.52 7.25 50,000 7.47 6.49
12-03-30 7.44 7.54 7.23 44,900 7.33 6.37
12-03-29 7.34 7.45 7.11 36,200 7.37 6.40
Date Open High Low Vol Cls adjCls
12-03-28 7.59 7.64 7.33 34,600 7.42 6.44
12-03-27 7.67 7.67 7.49 37,200 7.55 6.56
12-03-26 7.46 7.70 7.35 56,300 7.66 6.65
12-03-23 7.15 7.37 7.08 28,000 7.35 6.38
12-03-22 7.15 7.30 6.88 43,700 7.14 6.20
12-03-21 7.21 7.38 7.12 41,000 7.20 6.25
12-03-20 7.33 7.46 7.18 33,700 7.22 6.27
12-03-19 7.15 7.50 7.10 49,300 7.40 6.43
12-03-16 7.16 7.21 7.01 97,100 7.21 6.26
Date Open High Low Vol Cls adjCls
12-03-15 7.14 7.24 7.01 59,500 7.14 6.20
12-03-14 7.26 7.39 7.05 48,000 7.12 6.18
12-03-13 7.11 7.31 6.99 50,400 7.28 6.32
12-03-12 6.88 7.08 6.79 75,500 7.04 6.11
12-03-09 6.83 7.19 6.72 35,700 6.88 5.98
12-03-08 6.78 6.84 6.60 50,400 6.81 5.91
12-03-07 6.56 6.79 6.54 83,200 6.75 5.86
12-03-06 6.70 6.89 6.50 97,600 6.51 5.65
12-03-05 6.85 7.20 6.74 119,100 6.80 5.91
Date Open High Low Vol Cls adjCls
12-03-02 7.07 7.25 6.72 91,400 6.90 5.99
12-03-01 6.97 7.33 6.96 64,900 7.08 6.15
12-02-29 7.15 7.28 6.91 70,600 6.91 6.00
12-02-28 7.21 7.30 7.11 19,800 7.12 6.18
12-02-27 7.11 7.29 7.06 14,900 7.23 6.28
12-02-24 7.38 7.38 7.12 17,700 7.19 6.24
12-02-23 7.35 7.43 7.12 33,300 7.40 6.43
12-02-22 7.36 7.43 7.25 28,300 7.31 6.35
12-02-21 7.26 7.38 7.18 40,100 7.38 6.41
Date Open High Low Vol Cls adjCls
12-02-17 7.30 7.41 7.18 44,600 7.20 6.25
12-02-16 6.89 7.25 6.89 51,000 7.25 6.30
12-02-15 6.99 7.07 6.77 83,000 6.92 6.01
12-02-14 6.86 7.01 6.76 53,600 6.94 6.03
12-02-13 6.98 7.15 6.82 131,600 6.88 5.98
12-02-10 7.09 7.18 6.88 38,500 6.88 5.98
12-02-09 7.36 7.43 7.15 83,600 7.19 6.24
12-02-08 7.06 7.36 6.98 110,700 7.34 6.37
12-02-07 7.24 7.29 7.02 60,900 7.06 6.13
Date Open High Low Vol Cls adjCls
12-02-06 7.20 7.31 7.20 82,300 7.24 6.29
12-02-03 7.24 7.37 7.17 84,000 7.26 6.31
12-02-02 7.25 7.38 7.10 64,800 7.13 6.14
12-02-01 7.18 7.34 6.96 96,100 7.23 6.23
12-01-31 7.04 7.17 6.80 107,500 7.11 6.12
12-01-30 6.97 7.05 6.85 30,600 6.96 5.99
12-01-27 6.77 7.05 6.77 35,300 7.05 6.07
12-01-26 6.41 6.86 6.41 193,400 6.82 5.87
12-01-25 7.09 7.09 6.90 164,400 7.03 6.05
Date Open High Low Vol Cls adjCls
12-01-24 6.74 7.08 6.66 41,300 6.98 6.01
12-01-23 6.87 6.92 6.73 25,100 6.82 5.87
12-01-20 6.56 6.95 6.55 49,000 6.89 5.93
12-01-19 6.87 6.87 6.50 51,900 6.56 5.65
12-01-18 6.59 6.85 6.47 52,200 6.82 5.87
12-01-17 6.60 6.67 6.50 53,400 6.58 5.67
12-01-13 6.48 6.60 6.45 48,800 6.54 5.63
12-01-12 6.47 6.67 6.38 41,600 6.57 5.66
12-01-11 6.30 6.63 6.22 85,800 6.46 5.56
Date Open High Low Vol Cls adjCls
12-01-10 6.33 6.41 6.26 53,100 6.35 5.47
12-01-09 6.21 6.39 6.11 42,300 6.22 5.36
12-01-06 6.08 6.24 6.04 56,300 6.16 5.30
12-01-05 5.91 6.17 5.90 44,100 6.07 5.23
12-01-04 6.00 6.01 5.85 172,700 5.93 5.11
12-01-03 6.14 6.26 6.00 82,500 6.05 5.21
11-12-30 5.99 6.09 5.93 49,500 6.00 5.17
11-12-29 5.89 6.07 5.89 59,700 6.02 5.18
11-12-28 6.05 6.14 5.83 33,700 5.87 5.06
Date Open High Low Vol Cls adjCls
11-12-27 6.12 6.12 6.00 95,200 6.05 5.21
11-12-23 6.20 6.23 6.10 26,200 6.17 5.31
11-12-22 6.27 6.36 6.14 44,700 6.17 5.31
11-12-21 6.09 6.29 5.92 76,500 6.25 5.38
11-12-20 5.98 6.10 5.90 89,300 6.09 5.24
11-12-19 5.90 6.14 5.81 56,400 5.82 5.01
11-12-16 5.96 6.10 5.82 152,800 5.85 5.04
11-12-15 5.87 5.93 5.75 40,700 5.91 5.09
11-12-14 5.62 5.83 5.62 75,200 5.78 4.98
Date Open High Low Vol Cls adjCls
11-12-13 5.70 5.99 5.65 63,800 5.69 4.90
11-12-12 6.08 6.08 5.45 185,800 5.61 4.83
11-12-09 6.05 6.24 5.97 85,400 6.17 5.31
11-12-08 6.41 6.43 5.90 112,400 6.03 5.19
11-12-07 6.37 6.52 6.29 30,200 6.45 5.55
11-12-06 6.58 6.58 6.38 54,200 6.50 5.60
11-12-05 6.58 6.58 6.27 70,200 6.55 5.64
11-12-02 6.34 6.50 5.99 263,400 6.45 5.55
11-12-01 6.47 6.54 6.20 63,500 6.21 5.35
Date Open High Low Vol Cls adjCls
11-11-30 6.37 6.55 6.33 123,800 6.49 5.59
11-11-29 6.19 6.38 6.03 55,700 6.09 5.24
11-11-28 6.03 6.32 6.03 111,800 6.21 5.35
11-11-25 5.98 6.03 5.69 29,300 5.78 4.98
11-11-23 6.36 6.38 5.90 71,900 5.99 5.16
11-11-22 6.54 6.56 6.40 37,900 6.40 5.51
11-11-21 6.40 6.72 6.40 53,300 6.52 5.61
11-11-18 6.70 6.73 6.51 34,000 6.53 5.62
11-11-17 6.74 6.75 6.56 96,400 6.68 5.75
Date Open High Low Vol Cls adjCls
11-11-16 6.51 6.68 6.43 109,700 6.58 5.67
11-11-15 6.65 6.77 6.52 62,800 6.63 5.71
11-11-14 6.66 6.74 6.54 63,200 6.67 5.74
11-11-11 6.51 6.73 6.49 46,400 6.68 5.75
11-11-10 6.69 6.69 6.33 42,300 6.41 5.52
11-11-09 6.79 6.91 6.53 77,400 6.56 5.65
11-11-08 6.70 7.04 6.57 60,700 7.02 6.05
11-11-07 6.80 6.80 6.48 38,600 6.66 5.74
11-11-04 6.81 6.87 6.67 29,400 6.80 5.86
Date Open High Low Vol Cls adjCls
11-11-03 6.64 7.02 6.61 71,500 6.95 5.93
11-11-02 6.54 6.64 6.42 55,700 6.54 5.58
11-11-01 6.42 6.63 6.33 67,300 6.40 5.46
11-10-31 6.70 6.89 6.57 74,500 6.73 5.75
11-10-28 6.97 6.98 6.82 62,200 6.84 5.84
11-10-27 6.64 7.03 6.43 206,100 7.03 6.00
11-10-26 6.73 6.99 6.53 60,700 6.97 5.95
11-10-25 6.84 6.92 6.52 50,400 6.58 5.62
11-10-24 6.71 6.95 6.71 74,200 6.92 5.91
Date Open High Low Vol Cls adjCls
11-10-21 6.76 6.78 6.58 49,600 6.74 5.75
11-10-20 6.57 6.71 6.34 44,700 6.63 5.66
11-10-19 6.77 6.81 6.50 41,700 6.57 5.61
11-10-18 6.64 6.93 6.53 58,300 6.82 5.82
11-10-17 6.87 6.88 6.54 43,600 6.59 5.63
11-10-14 6.80 7.02 6.69 33,400 6.95 5.93
11-10-13 6.71 6.89 6.58 40,300 6.71 5.73
11-10-12 6.56 6.89 6.53 50,600 6.77 5.78
11-10-11 6.51 6.65 6.36 54,100 6.62 5.65
Date Open High Low Vol Cls adjCls
11-10-10 6.42 6.69 6.37 66,100 6.60 5.63
11-10-07 6.51 6.51 6.14 64,700 6.29 5.37
11-10-06 6.60 6.60 6.40 56,200 6.53 5.58
11-10-05 6.49 6.64 6.18 40,900 6.59 5.63
11-10-04 5.85 6.47 5.85 127,900 6.46 5.52
11-10-03 6.15 6.30 5.85 78,100 5.93 5.06
11-09-30 6.24 6.36 6.11 50,300 6.23 5.32
11-09-29 6.32 6.39 6.03 52,800 6.35 5.42
11-09-28 6.46 6.47 6.15 46,600 6.15 5.25
Date Open High Low Vol Cls adjCls
11-09-27 6.44 6.80 6.24 70,900 6.45 5.51
11-09-26 6.55 6.55 6.15 90,800 6.27 5.35
11-09-23 6.27 6.50 6.18 55,800 6.46 5.52
11-09-22 6.03 6.52 6.03 90,500 6.26 5.34
11-09-21 6.58 6.69 6.21 42,300 6.22 5.31
11-09-20 6.94 6.94 6.58 58,700 6.58 5.62
11-09-19 6.76 6.95 6.74 46,300 6.86 5.86
11-09-16 6.95 6.97 6.70 131,400 6.91 5.90
11-09-15 7.10 7.10 6.74 58,200 6.89 5.88
Date Open High Low Vol Cls adjCls
11-09-14 6.88 7.17 6.72 64,400 7.00 5.98
11-09-13 6.55 6.86 6.46 45,500 6.80 5.81
11-09-12 6.30 6.55 6.30 66,900 6.52 5.57
11-09-09 6.40 6.53 6.27 108,900 6.42 5.48
11-09-08 6.64 6.70 6.44 59,600 6.48 5.53
11-09-07 6.74 6.75 6.58 63,000 6.71 5.73
11-09-06 6.34 6.63 6.34 65,700 6.60 5.63
11-09-02 6.93 7.14 6.57 88,800 6.60 5.63
11-09-01 7.38 7.49 7.02 65,700 7.05 6.02
Date Open High Low Vol Cls adjCls
11-08-31 7.27 7.41 7.17 127,100 7.37 6.29
11-08-30 7.18 7.30 6.95 46,200 7.26 6.20
11-08-29 7.02 7.29 6.92 61,800 7.23 6.17
11-08-26 6.71 7.03 6.50 50,000 7.02 5.99
11-08-25 7.17 7.17 6.78 96,600 6.81 5.77
11-08-24 7.00 7.17 6.86 55,400 7.13 6.04
11-08-23 6.72 7.07 6.58 73,500 7.06 5.98
11-08-22 6.80 6.80 6.58 108,500 6.67 5.65
11-08-19 6.43 6.74 5.93 126,500 6.59 5.58
Date Open High Low Vol Cls adjCls
11-08-18 6.72 6.83 6.50 304,000 6.55 5.55
11-08-17 7.04 7.20 7.00 94,400 7.01 5.94
11-08-16 7.11 7.14 6.96 223,500 7.01 5.94
11-08-15 7.09 7.40 7.09 83,500 7.22 6.12
11-08-12 6.99 7.25 6.99 106,200 7.00 5.93
11-08-11 6.71 7.08 6.71 151,900 6.95 5.89
11-08-10 6.77 6.96 6.63 104,100 6.70 5.68
11-08-09 7.16 7.45 6.75 286,000 7.02 5.95
11-08-08 7.77 8.14 6.95 120,900 6.95 5.89
Date Open High Low Vol Cls adjCls
11-08-05 7.95 8.40 7.54 89,000 8.07 6.84
11-08-04 8.34 8.52 7.83 132,600 7.85 6.65
11-08-03 8.34 8.62 8.26 59,100 8.49 7.20
11-08-02 8.62 8.80 8.33 94,900 8.35 7.08
11-08-01 8.40 8.91 8.25 214,300 8.65 7.33
11-07-29 8.22 8.46 8.21 62,900 8.32 7.05
11-07-28 8.10 8.50 8.06 81,900 8.34 7.07
11-07-27 8.23 8.30 8.03 94,500 8.07 6.84
11-07-26 8.26 8.50 8.11 60,400 8.26 7.00
Date Open High Low Vol Cls adjCls
11-07-25 8.07 8.29 7.87 45,600 8.23 6.97
11-07-22 8.14 8.28 8.08 43,200 8.17 6.92
11-07-21 8.07 8.23 7.77 87,800 8.13 6.89
11-07-20 8.26 8.29 7.98 35,000 7.99 6.77
11-07-19 7.97 8.26 7.85 33,600 8.26 7.00
11-07-18 8.04 8.19 7.82 33,200 7.88 6.68
11-07-15 8.25 8.25 8.02 53,500 8.06 6.83
11-07-14 8.16 8.38 8.16 73,800 8.22 6.97
11-07-13 7.69 8.15 7.67 47,100 8.15 6.91
Date Open High Low Vol Cls adjCls
11-07-12 7.76 7.90 7.68 38,500 7.71 6.53
11-07-11 7.81 7.91 7.66 33,500 7.77 6.58
11-07-08 7.84 7.93 7.79 28,600 7.91 6.70
11-07-07 8.04 8.04 7.83 55,400 7.95 6.74
11-07-06 8.20 8.23 7.92 47,100 7.98 6.76
11-07-05 8.16 8.26 8.00 86,800 8.25 6.99
11-07-01 7.96 8.25 7.94 56,600 8.19 6.94
11-06-30 8.01 8.14 7.92 72,000 7.94 6.73
11-06-29 8.09 8.11 7.98 25,100 8.04 6.81
Date Open High Low Vol Cls adjCls
11-06-28 8.29 8.30 7.95 49,900 8.04 6.81
11-06-27 8.11 8.32 7.97 73,900 8.27 7.01
11-06-24 7.92 8.20 7.75 413,900 8.14 6.90
11-06-23 7.77 7.94 7.69 52,300 7.90 6.70
11-06-22 8.02 8.12 7.84 31,000 7.90 6.70
11-06-21 7.90 8.11 7.72 60,600 8.10 6.86
11-06-20 7.76 7.91 7.75 41,800 7.81 6.62
11-06-17 7.80 7.80 7.71 161,600 7.78 6.59
11-06-16 7.70 7.84 7.65 43,200 7.75 6.57
Date Open High Low Vol Cls adjCls
11-06-15 7.71 7.77 7.52 90,300 7.70 6.53
11-06-14 7.69 7.86 7.68 57,600 7.82 6.63
11-06-13 7.53 7.64 7.41 42,400 7.60 6.44
11-06-10 7.33 7.56 7.32 60,800 7.46 6.32
11-06-09 7.31 7.48 7.30 36,100 7.41 6.28
11-06-08 7.27 7.43 7.27 48,900 7.31 6.20
11-06-07 7.30 7.35 7.20 222,900 7.29 6.18
11-06-06 7.29 7.34 7.25 90,100 7.26 6.15
11-06-03 7.15 7.40 7.15 133,000 7.30 6.19
Date Open High Low Vol Cls adjCls
11-06-02 7.20 7.42 7.19 40,800 7.28 6.17
11-06-01 7.50 7.57 7.18 52,000 7.19 6.09
11-05-31 7.63 7.63 7.43 52,600 7.52 6.37
11-05-27 7.61 7.63 7.46 41,500 7.53 6.38
11-05-26 7.30 7.65 7.30 127,300 7.54 6.39
11-05-25 7.28 7.40 7.26 37,800 7.35 6.23
11-05-24 7.50 7.53 7.30 48,800 7.32 6.20
11-05-23 7.53 7.62 7.45 45,300 7.48 6.34
11-05-20 7.83 7.89 7.61 93,400 7.70 6.53
Date Open High Low Vol Cls adjCls
11-05-19 8.03 8.03 7.86 47,000 7.90 6.70
11-05-18 7.98 8.02 7.83 21,700 7.95 6.74
11-05-17 7.77 8.04 7.77 48,800 7.94 6.73
11-05-16 7.99 7.99 7.81 64,700 7.81 6.62
11-05-13 8.14 8.18 8.00 59,000 8.07 6.84
11-05-12 8.04 8.25 7.86 88,300 8.16 6.92
11-05-11 8.47 8.47 8.10 65,000 8.10 6.86
11-05-10 8.14 8.53 8.14 44,300 8.53 7.23
11-05-09 8.05 8.13 7.99 34,000 8.11 6.87
Date Open High Low Vol Cls adjCls
11-05-06 8.49 8.49 8.07 47,200 8.08 6.85
11-05-05 7.86 8.45 7.82 79,200 8.20 6.91
11-05-04 8.36 8.36 7.92 83,000 7.92 6.67
11-05-03 8.35 8.43 8.27 76,000 8.36 7.04
11-05-02 8.33 8.62 8.25 83,000 8.34 7.02
11-04-29 8.17 8.33 7.85 127,000 8.29 6.98
11-04-28 8.00 8.17 7.58 193,000 8.17 6.88
11-04-27 7.27 7.49 7.25 61,000 7.39 6.22
11-04-26 7.22 7.43 7.14 51,900 7.27 6.12
Date Open High Low Vol Cls adjCls
11-04-25 7.29 7.29 7.16 23,700 7.22 6.08
11-04-21 7.18 7.29 7.14 27,500 7.27 6.12
11-04-20 7.17 7.17 7.02 43,100 7.13 6.01
11-04-19 7.10 7.10 7.00 17,600 7.02 5.91
11-04-18 7.00 7.14 7.00 67,700 7.08 5.96
11-04-15 6.99 7.11 6.95 54,800 7.10 5.98
11-04-14 6.95 7.04 6.90 32,800 7.01 5.90
11-04-13 7.06 7.10 6.95 97,300 7.05 5.94
11-04-12 7.10 7.27 7.00 39,800 7.00 5.90
Date Open High Low Vol Cls adjCls
11-04-11 7.21 7.26 7.10 46,000 7.10 5.98
11-04-08 7.32 7.32 7.20 31,600 7.23 6.09
11-04-07 7.27 7.47 7.20 101,000 7.25 6.11
11-04-06 7.34 7.35 7.24 63,300 7.25 6.11
11-04-05 7.28 7.33 7.24 69,200 7.28 6.13
11-04-04 7.28 7.30 7.22 31,500 7.27 6.12
11-04-01 7.33 7.33 7.16 79,700 7.24 6.10
11-03-31 7.29 7.33 7.24 97,300 7.24 6.10
11-03-30 7.30 7.40 7.19 67,600 7.30 6.15
Date Open High Low Vol Cls adjCls
11-03-29 7.20 7.35 7.19 28,200 7.28 6.13
11-03-28 7.43 7.43 7.20 49,500 7.20 6.06
11-03-25 7.60 7.60 7.38 62,000 7.38 6.22
11-03-24 7.45 7.58 7.38 31,400 7.55 6.36
11-03-23 7.48 7.54 7.35 32,000 7.43 6.26
11-03-22 7.62 7.63 7.46 47,900 7.50 6.32
11-03-21 7.29 7.65 7.08 85,300 7.63 6.43
11-03-18 7.10 7.19 6.94 100,900 7.19 6.06
11-03-17 7.07 7.13 6.86 63,600 7.00 5.90
Date Open High Low Vol Cls adjCls
11-03-16 7.21 7.25 6.90 116,500 6.93 5.84
11-03-15 7.08 7.35 7.05 46,100 7.23 6.09
11-03-14 7.26 7.39 7.16 49,500 7.33 6.17
11-03-11 7.32 7.43 7.30 49,300 7.31 6.16
11-03-10 7.40 7.52 7.26 73,700 7.35 6.19
11-03-09 7.54 7.60 7.50 30,000 7.56 6.37
11-03-08 7.40 7.71 7.31 57,400 7.53 6.34
11-03-07 7.60 7.60 7.28 44,600 7.37 6.21
11-03-04 7.70 7.76 7.51 37,000 7.56 6.37
Date Open High Low Vol Cls adjCls
11-03-03 7.55 7.83 7.42 93,200 7.70 6.49
11-03-02 7.44 7.62 7.40 42,400 7.43 6.26
11-03-01 7.72 7.86 7.39 56,800 7.47 6.29
11-02-28 8.00 8.00 7.60 52,800 7.74 6.52
11-02-25 7.52 7.92 7.42 52,100 7.91 6.66
11-02-24 7.54 7.66 7.40 53,300 7.52 6.33
11-02-23 7.61 7.70 7.45 49,200 7.55 6.36
11-02-22 7.85 8.01 7.55 100,700 7.65 6.44
11-02-18 8.04 8.19 7.88 50,000 7.96 6.70
Date Open High Low Vol Cls adjCls
11-02-17 8.21 8.21 7.87 44,900 7.98 6.72
11-02-16 8.18 8.29 8.10 38,100 8.20 6.91
11-02-15 8.43 8.47 8.10 82,700 8.16 6.87
11-02-14 8.67 8.79 8.42 36,600 8.50 7.16
11-02-11 8.40 8.65 8.32 45,400 8.65 7.29
11-02-10 8.29 8.41 8.28 46,900 8.41 7.08
11-02-09 8.21 8.34 8.11 76,400 8.34 7.02
11-02-08 8.18 8.22 7.96 84,100 8.22 6.92
11-02-07 7.55 8.34 7.55 127,400 8.17 6.88
Date Open High Low Vol Cls adjCls
11-02-04 7.51 7.58 7.41 57,000 7.57 6.38
11-02-03 7.66 7.70 7.46 89,100 7.60 6.36
11-02-02 7.79 7.98 7.62 92,300 7.70 6.44
11-02-01 7.47 7.85 7.40 78,000 7.83 6.55
11-01-31 7.68 7.80 7.39 126,800 7.44 6.23
11-01-28 7.73 7.79 7.35 155,400 7.65 6.40
11-01-27 7.27 7.83 7.27 129,200 7.77 6.50
11-01-26 7.34 7.72 7.27 196,600 7.68 6.43
11-01-25 7.15 7.47 7.14 200,400 7.34 6.14
Date Open High Low Vol Cls adjCls
11-01-24 7.20 7.39 7.18 132,200 7.19 6.02
11-01-21 7.42 7.49 7.16 135,000 7.18 6.01
11-01-20 7.08 7.76 7.08 80,200 7.37 6.17
11-01-19 8.22 8.34 7.66 113,100 7.72 6.46
11-01-18 8.21 8.30 8.12 28,200 8.28 6.93
11-01-14 8.24 8.36 8.14 56,300 8.26 6.91
11-01-13 8.18 8.32 8.15 53,700 8.22 6.88
11-01-12 8.43 8.57 8.19 51,600 8.24 6.90
11-01-11 8.22 8.39 8.19 55,000 8.33 6.97
Date Open High Low Vol Cls adjCls
11-01-10 7.92 8.23 7.84 115,000 8.12 6.79
11-01-07 8.30 8.31 7.87 67,100 7.99 6.69
11-01-06 8.34 8.34 8.15 53,100 8.26 6.91
11-01-05 8.22 8.44 8.11 61,000 8.37 7.00
11-01-04 8.65 8.74 8.13 84,400 8.21 6.87
11-01-03 8.55 8.69 8.43 41,600 8.60 7.20
10-12-31 8.54 8.55 8.41 50,700 8.46 7.08
10-12-30 8.41 8.63 8.41 44,000 8.54 7.15
10-12-29 8.71 8.76 8.42 44,100 8.51 7.12
Date Open High Low Vol Cls adjCls
10-12-28 8.88 8.94 8.64 56,500 8.67 7.25
10-12-27 8.94 9.05 8.81 29,800 8.89 7.44
10-12-23 8.93 9.04 8.85 56,100 8.93 7.47
10-12-22 8.84 9.04 8.66 54,800 8.96 7.50
10-12-21 9.02 9.03 8.81 46,900 8.86 7.41
10-12-20 9.05 9.05 8.82 31,000 8.95 7.49
10-12-17 9.10 9.11 8.92 127,900 8.98 7.51
10-12-16 9.00 9.11 8.86 76,700 9.07 7.59
10-12-15 9.12 9.19 8.98 68,500 8.99 7.52
Date Open High Low Vol Cls adjCls
10-12-14 9.25 9.30 9.09 57,300 9.16 7.66
10-12-13 9.40 9.40 9.11 91,500 9.19 7.69
10-12-10 9.43 9.57 9.25 161,500 9.39 7.86
10-12-09 9.35 9.42 9.16 92,700 9.38 7.85
10-12-08 9.21 9.32 9.02 37,500 9.28 7.77
10-12-07 9.46 9.46 9.15 71,800 9.18 7.68
10-12-06 9.06 9.44 8.96 65,100 9.33 7.81
10-12-03 9.20 9.20 9.03 97,700 9.07 7.59
10-12-02 8.84 9.29 8.82 66,100 9.27 7.76
Date Open High Low Vol Cls adjCls
10-12-01 8.99 9.12 8.68 127,000 8.86 7.41
10-11-30 8.80 8.92 8.71 84,500 8.83 7.39
10-11-29 8.63 8.96 8.27 77,900 8.93 7.47
10-11-26 8.87 8.95 8.66 26,600 8.68 7.26
10-11-24 9.12 9.22 8.83 71,000 8.97 7.51
10-11-23 8.66 9.04 8.53 113,400 8.99 7.52
10-11-22 8.82 8.84 8.48 61,900 8.79 7.36
10-11-19 8.93 8.95 8.77 69,200 8.89 7.44
10-11-18 8.80 9.00 8.74 104,200 8.92 7.46
Date Open High Low Vol Cls adjCls
10-11-17 8.87 9.02 8.59 104,400 8.65 7.24
10-11-16 8.84 8.97 8.62 109,600 8.78 7.35
10-11-15 8.86 9.08 8.85 94,000 8.94 7.48
10-11-12 8.94 8.96 8.52 87,800 8.85 7.41
10-11-11 9.13 9.25 8.95 98,600 9.00 7.53
10-11-10 9.06 9.43 9.00 176,500 9.24 7.73
10-11-09 9.49 9.49 9.05 64,600 9.07 7.59
10-11-08 9.15 9.46 9.15 69,600 9.45 7.91
10-11-05 9.34 9.34 9.08 81,000 9.25 7.74
Date Open High Low Vol Cls adjCls
10-11-04 9.33 9.61 9.29 175,700 9.30 7.78
10-11-03 9.31 9.34 9.15 119,600 9.25 7.74
10-11-02 9.37 9.46 9.20 287,300 9.25 7.74
10-11-01 9.42 9.55 9.15 184,600 9.25 7.74
10-10-29 8.96 9.28 8.88 153,600 9.25 7.74
10-10-28 8.68 9.12 8.50 186,300 9.02 7.51
10-10-27 8.91 9.00 8.52 78,600 8.58 7.14
10-10-26 8.91 9.04 8.83 196,800 9.00 7.49
10-10-25 8.38 9.27 8.27 235,200 8.99 7.48
Date Open High Low Vol Cls adjCls
10-10-22 8.65 8.79 8.27 285,400 8.28 6.89
10-10-21 8.74 9.29 8.05 495,200 8.60 7.16
10-10-20 6.52 6.75 6.46 66,800 6.71 5.58
10-10-19 6.59 6.77 6.40 34,500 6.46 5.38
10-10-18 6.72 6.79 6.60 38,300 6.70 5.58
10-10-15 6.82 6.82 6.53 65,700 6.69 5.57
10-10-14 6.68 6.73 6.60 47,500 6.72 5.59
10-10-13 6.55 6.84 6.38 60,800 6.71 5.58
10-10-12 6.81 6.81 6.51 38,500 6.54 5.44
Date Open High Low Vol Cls adjCls
10-10-11 6.86 6.86 6.75 23,800 6.81 5.67
10-10-08 6.62 6.93 6.49 43,500 6.89 5.73
10-10-07 6.78 6.78 6.51 45,100 6.69 5.57
10-10-06 6.66 6.78 6.65 35,300 6.71 5.58
10-10-05 6.64 6.77 6.54 57,600 6.69 5.57
10-10-04 6.49 6.57 6.40 54,000 6.55 5.45
10-10-01 6.45 6.66 6.42 48,600 6.57 5.47
10-09-30 6.40 6.46 6.28 97,600 6.42 5.34
10-09-29 6.35 6.40 6.25 36,700 6.35 5.28
Date Open High Low Vol Cls adjCls
10-09-28 6.10 6.41 6.03 104,900 6.36 5.29
10-09-27 6.13 6.13 5.95 69,500 6.07 5.05
10-09-24 5.86 6.12 5.86 62,700 6.11 5.08
10-09-23 5.72 5.80 5.70 37,800 5.75 4.78
10-09-22 5.99 6.03 5.74 47,100 5.79 4.82
10-09-21 5.76 6.06 5.71 223,700 6.00 4.99
10-09-20 5.46 5.74 5.46 56,900 5.70 4.74
10-09-17 5.33 5.65 5.25 134,400 5.46 4.54
10-09-16 5.38 5.40 5.25 12,500 5.26 4.38
Date Open High Low Vol Cls adjCls
10-09-15 5.28 5.44 5.23 40,900 5.41 4.50
10-09-14 5.36 5.41 5.27 34,000 5.29 4.40
10-09-13 5.29 5.41 5.19 47,900 5.40 4.49
10-09-10 5.24 5.24 5.13 17,600 5.22 4.34
10-09-09 5.19 5.30 5.08 43,700 5.20 4.33
10-09-08 5.05 5.27 5.05 34,700 5.14 4.28
10-09-07 5.40 5.40 5.02 46,800 5.05 4.20
10-09-03 5.40 5.44 5.21 37,600 5.44 4.53
10-09-02 5.38 5.38 5.21 39,600 5.31 4.42
Date Open High Low Vol Cls adjCls
10-09-01 5.26 5.52 5.15 68,300 5.40 4.49
10-08-31 5.19 5.27 5.07 58,000 5.15 4.29
10-08-30 5.31 5.35 5.06 63,900 5.21 4.34
10-08-27 5.20 5.34 5.01 76,800 5.32 4.43
10-08-26 5.22 5.28 5.12 40,400 5.15 4.24
10-08-25 4.95 5.20 4.95 49,700 5.18 4.27
10-08-24 4.81 5.08 4.81 54,000 5.00 4.12
10-08-23 5.07 5.07 4.81 84,100 4.85 4.00
10-08-20 5.11 5.19 4.97 165,500 5.05 4.16
Date Open High Low Vol Cls adjCls
10-08-19 5.00 6.06 4.97 330,200 5.21 4.29
10-08-18 4.82 5.00 4.77 50,100 4.82 3.97
10-08-17 4.86 5.02 4.81 51,900 4.84 3.99
10-08-16 4.82 5.01 4.75 46,200 4.79 3.95
10-08-13 4.82 4.90 4.72 48,000 4.86 4.00
10-08-12 4.75 4.95 4.75 126,500 4.85 4.00
10-08-11 4.96 5.02 4.69 175,800 4.77 3.93
10-08-10 5.02 5.10 5.01 60,300 5.02 4.14
10-08-09 5.13 5.15 5.05 157,200 5.11 4.21
Date Open High Low Vol Cls adjCls
10-08-06 5.11 5.18 5.07 60,900 5.10 4.20
10-08-05 5.20 5.27 5.19 33,000 5.20 4.29
10-08-04 5.43 5.43 5.20 99,400 5.24 4.32
10-08-03 5.26 5.46 5.25 85,600 5.39 4.44
10-08-02 5.36 5.39 5.23 108,600 5.30 4.37
10-07-30 5.30 5.37 5.12 268,800 5.26 4.33
10-07-29 5.66 5.68 5.33 58,000 5.37 4.43
10-07-28 5.77 5.78 5.59 42,900 5.62 4.63
10-07-27 6.00 6.07 5.76 94,900 5.78 4.76
Date Open High Low Vol Cls adjCls
10-07-26 5.88 6.00 5.76 105,800 5.96 4.91
10-07-23 5.41 5.86 5.31 167,400 5.84 4.81
10-07-22 5.46 5.50 5.33 41,000 5.46 4.50
10-07-21 5.30 5.40 5.18 55,300 5.35 4.41
10-07-20 4.97 5.26 4.91 49,600 5.25 4.33
10-07-19 5.07 5.16 4.91 47,000 4.97 4.10
10-07-16 5.16 5.30 5.05 108,000 5.07 4.18
10-07-15 5.30 5.30 5.14 65,700 5.22 4.30
10-07-14 5.52 5.52 5.24 49,500 5.29 4.36
Date Open High Low Vol Cls adjCls
10-07-13 5.28 5.58 5.19 73,900 5.56 4.58
10-07-12 5.39 5.39 5.15 31,300 5.18 4.27
10-07-09 5.27 5.41 5.27 33,300 5.40 4.45
10-07-08 5.50 5.50 5.13 71,000 5.31 4.38
10-07-07 5.12 5.43 5.08 75,500 5.42 4.47
10-07-06 5.08 5.25 5.01 104,600 5.09 4.19
10-07-02 4.90 5.07 4.86 54,500 4.97 4.10
10-07-01 4.92 5.01 4.80 74,600 4.84 3.99
10-06-30 5.05 5.11 4.86 102,500 4.88 4.02
Date Open High Low Vol Cls adjCls
10-06-29 5.13 5.19 4.95 123,700 5.04 4.15
10-06-28 5.29 5.42 5.24 59,100 5.25 4.33
10-06-25 5.42 5.45 4.92 725,800 5.25 4.33
10-06-24 5.54 5.59 5.30 79,700 5.37 4.43
10-06-23 5.65 5.77 5.55 52,500 5.60 4.61
10-06-22 5.56 5.81 5.56 60,200 5.68 4.68
10-06-21 5.81 5.81 5.51 62,200 5.52 4.55
10-06-18 5.89 5.89 5.66 103,600 5.69 4.69
10-06-17 5.30 5.93 5.30 73,800 5.84 4.81
Date Open High Low Vol Cls adjCls
10-06-16 5.84 5.93 5.75 33,800 5.86 4.83
10-06-15 5.83 5.96 5.61 72,800 5.89 4.85
10-06-14 5.91 6.10 5.66 73,300 5.76 4.75
10-06-11 5.62 6.01 5.55 68,600 5.84 4.81
10-06-10 5.59 5.74 5.50 50,900 5.72 4.71
10-06-09 5.46 5.54 5.34 40,300 5.47 4.51
10-06-08 5.50 5.57 5.27 115,900 5.38 4.43
10-06-07 5.53 5.60 5.50 105,100 5.50 4.53
10-06-04 5.71 5.81 5.50 93,000 5.51 4.54
Date Open High Low Vol Cls adjCls
10-06-03 5.84 6.00 5.77 25,800 5.89 4.85
10-06-02 5.60 5.91 5.55 71,300 5.87 4.84
10-06-01 5.77 5.90 5.58 126,800 5.58 4.60
10-05-28 5.99 6.02 5.75 137,400 5.84 4.81
10-05-27 6.05 6.19 5.92 108,700 6.02 4.96
10-05-26 6.01 6.14 5.80 136,400 5.88 4.85
10-05-25 6.02 6.16 5.84 100,800 5.94 4.89
10-05-24 6.31 6.34 6.15 70,100 6.17 5.08
10-05-21 6.22 6.46 6.13 92,100 6.30 5.19
Date Open High Low Vol Cls adjCls
10-05-20 6.72 6.78 6.35 93,600 6.35 5.23
10-05-19 7.00 7.32 6.79 98,300 6.92 5.70
10-05-18 7.23 7.24 6.99 83,200 7.00 5.77
10-05-17 7.24 7.35 6.97 73,400 7.11 5.86
10-05-14 7.15 7.22 7.00 61,800 7.16 5.90
10-05-13 7.35 7.36 7.10 57,900 7.24 5.97
10-05-12 6.83 7.41 6.77 71,500 7.40 6.10
10-05-11 6.79 7.03 6.73 68,900 6.94 5.72
10-05-10 6.86 6.94 6.61 94,000 6.88 5.67
Date Open High Low Vol Cls adjCls
10-05-07 6.85 7.05 6.53 124,700 6.58 5.42
10-05-06 7.06 7.15 6.61 154,900 6.94 5.72
10-05-05 7.02 7.14 6.87 96,400 7.09 5.84
10-05-04 7.08 7.19 7.00 120,400 7.13 5.88
10-05-03 7.10 7.23 7.06 64,500 7.18 5.92
10-04-30 7.14 7.22 7.00 132,000 7.03 5.79
10-04-29 7.00 7.23 6.96 90,400 7.23 5.92
10-04-28 7.13 7.13 6.81 170,100 7.01 5.74
10-04-27 7.10 7.19 6.94 138,700 7.09 5.80
Date Open High Low Vol Cls adjCls
10-04-26 7.00 7.20 7.00 39,000 7.12 5.83
10-04-23 6.85 7.05 6.82 71,600 7.01 5.74
10-04-22 6.60 6.94 6.43 110,700 6.89 5.64
10-04-21 6.72 6.87 6.70 28,100 6.84 5.60
10-04-20 6.77 6.89 6.66 34,300 6.87 5.62
10-04-19 6.65 6.76 6.52 32,300 6.71 5.49
10-04-16 6.80 6.85 6.50 85,300 6.69 5.47
10-04-15 6.72 6.95 6.67 61,700 6.81 5.57
10-04-14 6.60 6.80 6.46 43,700 6.75 5.52
Date Open High Low Vol Cls adjCls
10-04-13 6.24 6.68 6.24 80,000 6.57 5.38
10-04-12 6.56 6.75 6.18 63,400 6.24 5.11
10-04-09 6.91 6.91 6.54 62,600 6.57 5.38
10-04-08 6.51 7.05 6.50 78,500 6.91 5.65
10-04-07 7.18 7.22 7.04 56,000 7.11 5.82
10-04-06 7.15 7.22 7.00 53,900 7.17 5.87
10-04-05 6.80 7.22 6.75 76,800 7.22 5.91
10-04-01 6.85 7.00 6.68 43,900 6.79 5.56
10-03-31 6.87 6.97 6.79 70,100 6.82 5.58
Date Open High Low Vol Cls adjCls
10-03-30 6.94 7.11 6.61 49,400 6.87 5.62
10-03-29 6.99 7.12 6.87 43,400 6.95 5.69
10-03-26 6.90 7.10 6.82 56,800 6.94 5.68
10-03-25 6.84 7.17 6.72 48,800 6.88 5.63
10-03-24 6.82 6.89 6.67 51,700 6.79 5.56
10-03-23 6.80 6.92 6.68 52,700 6.85 5.61
10-03-22 6.91 7.07 6.80 70,400 6.80 5.56
10-03-19 7.12 7.14 6.86 124,800 7.01 5.74
10-03-18 7.06 7.31 7.03 64,300 7.07 5.79
Date Open High Low Vol Cls adjCls
10-03-17 6.95 7.15 6.92 59,500 7.03 5.75
10-03-16 6.84 6.96 6.66 43,000 6.96 5.70
10-03-15 6.83 6.94 6.76 68,500 6.82 5.58
10-03-12 6.78 6.89 6.49 71,700 6.84 5.60
10-03-11 6.48 6.94 6.34 254,900 6.75 5.52
10-03-10 6.56 6.82 6.53 523,900 6.53 5.34
10-03-09 6.44 6.63 6.43 58,900 6.60 5.40
10-03-08 6.30 6.49 6.17 42,800 6.46 5.29
10-03-05 6.08 6.28 6.01 59,300 6.28 5.14
Date Open High Low Vol Cls adjCls
10-03-04 6.05 6.09 5.98 67,200 6.06 4.96
10-03-03 6.24 6.30 5.81 209,500 6.02 4.93
10-03-02 6.22 6.35 6.05 59,900 6.21 5.08
10-03-01 6.21 6.45 6.00 114,200 6.20 5.07
10-02-26 6.42 6.43 6.13 105,500 6.15 5.03
10-02-25 6.57 6.57 6.30 115,100 6.43 5.26
10-02-24 6.60 6.73 6.45 66,700 6.70 5.48
10-02-23 6.62 6.63 6.49 57,400 6.59 5.39
10-02-22 6.51 6.69 6.30 71,500 6.66 5.45
Date Open High Low Vol Cls adjCls
10-02-19 6.51 6.56 6.33 50,400 6.50 5.32
10-02-18 6.51 6.69 6.31 45,600 6.53 5.34
10-02-17 6.38 6.60 6.16 67,100 6.52 5.34
10-02-16 6.07 6.34 6.00 65,200 6.32 5.17
10-02-12 6.15 6.24 5.98 116,300 6.00 4.91
10-02-11 5.90 6.31 5.64 324,000 6.24 5.11
10-02-10 5.81 5.88 5.50 103,100 5.77 4.72
10-02-09 5.70 6.06 5.59 141,900 5.85 4.79
10-02-08 5.78 5.91 5.53 94,500 5.60 4.58
Date Open High Low Vol Cls adjCls
10-02-05 5.66 5.77 5.51 82,200 5.77 4.72
10-02-04 5.90 5.99 5.62 87,300 5.66 4.63
10-02-03 5.77 6.14 5.77 92,700 5.83 4.77
10-02-02 5.87 5.87 5.77 77,300 5.80 4.75
10-02-01 5.99 6.01 5.78 114,700 5.85 4.79
10-01-29 5.83 6.11 5.61 164,800 5.96 4.88
10-01-28 5.98 5.98 5.67 63,400 5.82 4.72
10-01-27 5.98 6.00 5.84 112,000 5.98 4.85
10-01-26 6.24 6.31 5.95 180,400 6.03 4.89
Date Open High Low Vol Cls adjCls
10-01-25 6.83 6.83 6.19 120,300 6.24 5.06
10-01-22 7.05 7.20 6.50 144,600 6.75 5.48
10-01-21 7.75 7.75 6.72 211,500 7.07 5.74
10-01-20 7.83 8.08 7.76 96,500 8.00 6.49
10-01-19 7.80 8.05 7.51 136,300 7.93 6.43
10-01-15 8.04 8.04 7.51 100,500 7.77 6.30
10-01-14 7.75 8.02 7.68 61,000 8.01 6.50
10-01-13 8.04 8.04 7.56 63,500 7.77 6.30
10-01-12 8.03 8.19 7.96 75,700 8.01 6.50
Date Open High Low Vol Cls adjCls
10-01-11 8.30 8.35 8.11 65,000 8.14 6.60
10-01-08 8.07 8.27 8.07 15,600 8.25 6.69
10-01-07 8.12 8.42 7.94 50,000 8.09 6.56
10-01-06 8.18 8.37 7.93 54,200 8.11 6.58
10-01-05 8.15 8.41 7.97 65,600 8.19 6.64
10-01-04 8.05 8.21 7.93 65,700 8.15 6.61
09-12-31 7.96 8.43 7.83 130,300 7.88 6.39
09-12-30 7.96 8.00 7.75 31,800 7.98 6.47
09-12-29 8.06 8.06 7.84 31,100 8.04 6.52
Date Open High Low Vol Cls adjCls
09-12-28 8.07 8.10 7.78 49,000 8.03 6.51
09-12-24 8.33 8.33 7.98 18,800 8.00 6.49
09-12-23 8.10 8.40 8.04 44,400 8.25 6.69
09-12-22 8.19 8.23 7.88 81,700 8.04 6.52
09-12-21 8.13 8.38 7.80 71,800 8.13 6.60
09-12-18 7.90 8.13 7.79 311,400 8.13 6.60
09-12-17 7.87 8.11 7.83 72,800 7.96 6.46
09-12-16 8.18 8.20 7.75 86,100 7.98 6.47
09-12-15 7.91 8.37 7.68 254,800 8.06 6.54
Date Open High Low Vol Cls adjCls
09-12-14 7.86 8.04 7.46 39,600 7.97 6.47
09-12-11 7.88 8.15 7.60 32,000 7.83 6.35
09-12-10 7.99 8.27 7.73 39,100 7.79 6.32
09-12-09 8.16 8.19 7.89 55,200 7.98 6.47
09-12-08 7.81 8.19 7.78 85,100 8.10 6.57
09-12-07 7.74 7.92 7.54 52,400 7.91 6.42
09-12-04 7.57 7.96 7.35 67,400 7.72 6.26
09-12-03 7.42 7.96 7.15 103,700 7.37 5.98
09-12-02 7.44 7.55 7.28 51,000 7.35 5.96
Date Open High Low Vol Cls adjCls
09-12-01 7.25 7.53 7.02 78,100 7.44 6.04
09-11-30 7.03 7.24 6.64 92,300 7.24 5.87
09-11-27 7.03 7.21 7.03 31,100 7.03 5.70
09-11-25 7.27 7.33 7.13 24,700 7.22 5.86
09-11-24 7.26 7.29 7.03 38,900 7.19 5.83
09-11-23 7.27 7.39 7.20 25,200 7.27 5.90
09-11-20 7.10 7.25 7.07 51,300 7.15 5.80
09-11-19 7.09 7.41 7.03 71,800 7.20 5.84
09-11-18 7.34 7.34 7.11 23,400 7.17 5.82
Date Open High Low Vol Cls adjCls
09-11-17 7.27 7.44 7.02 35,100 7.38 5.99
09-11-16 7.20 7.58 6.88 55,100 7.35 5.96
09-11-13 7.08 7.25 6.94 30,700 7.14 5.79
09-11-12 6.98 7.14 6.89 98,400 7.05 5.72
09-11-11 7.14 7.27 7.00 30,000 7.15 5.80
09-11-10 7.20 7.29 6.92 43,300 7.05 5.72
09-11-09 7.19 7.34 7.17 26,500 7.24 5.87
09-11-06 6.93 7.20 6.87 33,200 7.08 5.74
09-11-05 6.98 7.36 6.98 39,800 7.09 5.75
Date Open High Low Vol Cls adjCls
09-11-04 7.14 7.14 6.75 68,700 6.90 5.60
09-11-03 7.15 7.25 6.82 68,500 7.09 5.75
09-11-02 7.04 7.22 6.66 54,200 7.22 5.86
09-10-30 7.00 7.10 6.85 88,200 6.99 5.67
09-10-29 7.21 7.25 7.01 56,100 7.11 5.73
09-10-28 7.21 7.40 7.03 97,600 7.08 5.70
09-10-27 7.32 7.50 7.21 47,900 7.25 5.84
09-10-26 7.27 7.40 7.00 199,600 7.30 5.88
09-10-23 7.62 7.77 7.18 120,400 7.24 5.83
Date Open High Low Vol Cls adjCls
09-10-22 7.05 7.63 6.94 93,900 7.56 6.09
09-10-21 6.96 7.13 6.74 44,500 6.84 5.51
09-10-20 7.25 7.25 6.90 38,500 6.97 5.62
09-10-19 7.12 7.23 7.07 18,400 7.17 5.78
09-10-16 7.22 7.27 6.90 40,200 7.06 5.69
09-10-15 7.48 7.48 7.20 37,700 7.29 5.87
09-10-14 7.27 7.80 7.04 41,700 7.50 6.04
09-10-13 6.96 7.31 6.96 26,300 7.11 5.73
09-10-12 7.52 7.56 6.96 58,000 7.01 5.65
Date Open High Low Vol Cls adjCls
09-10-09 7.68 7.76 7.40 67,100 7.51 6.05
09-10-08 7.73 7.79 7.50 63,900 7.65 6.16
09-10-07 7.55 7.71 7.45 77,100 7.62 6.14
09-10-06 7.20 7.48 7.12 69,200 7.48 6.03
09-10-05 6.90 7.17 6.80 41,200 7.15 5.76
09-10-02 6.70 6.90 6.52 83,200 6.85 5.52
09-10-01 6.65 6.87 6.64 78,800 6.75 5.44
09-09-30 6.57 6.68 6.50 184,800 6.65 5.36
09-09-29 6.60 6.75 6.51 209,000 6.60 5.32
Date Open High Low Vol Cls adjCls
09-09-28 6.68 6.82 6.58 162,600 6.61 5.33
09-09-25 6.68 6.80 6.57 70,500 6.65 5.36
09-09-24 6.94 7.04 6.67 42,000 6.73 5.42
09-09-23 6.92 7.08 6.77 79,000 6.93 5.58
09-09-22 7.14 7.26 6.87 35,100 6.88 5.54
09-09-21 7.00 7.18 6.93 57,100 7.04 5.67
09-09-18 7.06 7.18 6.88 108,800 7.13 5.74
09-09-17 7.09 7.15 6.92 54,900 7.03 5.66
09-09-16 6.88 7.20 6.60 65,100 7.10 5.72
Date Open High Low Vol Cls adjCls
09-09-15 6.90 6.96 6.73 71,000 6.83 5.50
09-09-14 6.90 7.00 6.71 83,100 6.90 5.56
09-09-11 7.15 7.23 6.79 47,100 6.95 5.60
09-09-10 6.96 7.31 6.93 40,900 7.09 5.71
09-09-09 6.95 7.29 6.95 288,400 6.99 5.63
09-09-08 7.22 7.31 6.77 61,900 6.98 5.62
09-09-04 6.88 7.15 6.85 26,500 7.14 5.75
09-09-03 7.04 7.13 6.62 70,000 6.89 5.55
09-09-02 6.95 7.20 6.83 32,500 7.01 5.65
Date Open High Low Vol Cls adjCls
09-09-01 7.35 7.67 6.96 63,100 7.00 5.64
09-08-31 7.69 7.78 7.30 62,200 7.40 5.96
09-08-28 8.28 8.28 7.66 56,000 7.78 6.27
09-08-27 8.20 8.20 7.88 33,500 8.19 6.56
09-08-26 8.13 8.20 7.93 50,600 8.06 6.45
09-08-25 8.42 8.46 8.08 75,600 8.11 6.49
09-08-24 8.45 8.48 8.21 60,800 8.27 6.62
09-08-21 7.82 8.46 7.67 155,900 8.40 6.73
09-08-20 6.89 7.71 6.89 106,700 7.66 6.13
Date Open High Low Vol Cls adjCls
09-08-19 6.81 7.05 6.44 36,200 6.90 5.52
09-08-18 6.57 7.00 6.50 44,900 6.96 5.57
09-08-17 6.83 6.88 6.41 31,700 6.53 5.23
09-08-14 6.72 7.10 6.63 68,800 7.00 5.60
09-08-13 6.64 7.06 6.40 43,600 6.71 5.37
09-08-12 6.43 6.66 6.36 57,700 6.60 5.28
09-08-11 6.34 6.67 6.20 46,700 6.40 5.12
09-08-10 6.27 6.42 6.15 26,400 6.37 5.10
09-08-07 5.95 6.50 5.84 72,100 6.34 5.08
Date Open High Low Vol Cls adjCls
09-08-06 6.11 6.34 5.78 55,200 5.80 4.64
09-08-05 6.96 6.96 5.85 76,200 5.95 4.76
09-08-04 6.79 7.19 6.47 72,800 6.96 5.57
09-08-03 6.56 6.87 6.31 79,400 6.85 5.48
09-07-31 6.05 6.62 6.02 57,200 6.49 5.20
09-07-30 6.18 6.35 6.02 58,700 6.11 4.89
09-07-29 6.25 6.37 5.98 27,400 6.04 4.84
09-07-28 6.38 6.39 6.10 26,100 6.32 5.06
09-07-27 6.00 6.39 6.00 20,100 6.30 5.04
Date Open High Low Vol Cls adjCls
09-07-24 5.84 5.99 5.84 34,700 5.99 4.80
09-07-23 5.83 5.97 5.77 114,200 5.93 4.75
09-07-22 5.83 5.89 5.74 92,000 5.85 4.68
09-07-21 5.97 6.07 5.80 101,800 5.86 4.69
09-07-20 5.88 6.20 5.54 81,600 5.90 4.72
09-07-17 5.85 5.87 5.50 33,100 5.83 4.67
09-07-16 5.77 5.85 5.53 47,900 5.82 4.66
09-07-15 5.41 5.84 5.39 70,600 5.80 4.64
09-07-14 5.51 5.52 5.27 36,500 5.31 4.25
Date Open High Low Vol Cls adjCls
09-07-13 5.15 5.54 5.08 58,800 5.53 4.43
09-07-10 5.11 5.21 5.05 47,200 5.08 4.07
09-07-09 5.30 5.30 5.11 51,100 5.14 4.12
09-07-08 5.39 5.43 5.12 65,000 5.23 4.19
09-07-07 5.17 5.42 5.15 72,400 5.34 4.28
09-07-06 5.25 5.34 5.15 62,600 5.15 4.12
09-07-02 5.63 5.90 5.26 115,700 5.29 4.24
09-07-01 5.53 6.00 5.52 117,400 5.72 4.58
09-06-30 5.25 5.70 5.20 299,400 5.45 4.36
Date Open High Low Vol Cls adjCls
09-06-29 4.86 4.95 4.57 69,400 4.82 3.86
09-06-26 4.55 4.94 4.48 263,100 4.86 3.89
09-06-25 4.30 4.61 4.27 76,900 4.61 3.69
09-06-24 4.51 4.53 4.31 66,600 4.34 3.48
09-06-23 4.44 4.67 4.31 63,100 4.45 3.56
09-06-22 4.62 4.74 4.35 74,900 4.40 3.52
09-06-19 4.73 4.76 4.60 87,500 4.69 3.76
09-06-18 4.66 4.73 4.54 26,900 4.61 3.69
09-06-17 4.60 4.82 4.56 44,900 4.68 3.75
Date Open High Low Vol Cls adjCls
09-06-16 4.34 4.90 4.34 49,100 4.58 3.67
09-06-15 4.64 4.85 4.15 133,300 4.34 3.48
09-06-12 4.85 4.90 4.60 87,500 4.75 3.80
09-06-11 5.05 5.19 4.85 47,100 4.87 3.90
09-06-10 5.08 5.08 4.75 71,700 5.01 4.01
09-06-09 5.16 5.20 4.91 24,000 5.00 4.00
09-06-08 5.12 5.25 4.96 38,900 5.09 4.08
09-06-05 5.46 5.46 5.16 30,800 5.22 4.18
09-06-04 5.32 5.44 5.20 47,800 5.41 4.33
Date Open High Low Vol Cls adjCls
09-06-03 5.10 5.33 5.10 21,100 5.26 4.21
09-06-02 5.24 5.39 5.00 90,600 5.15 4.12
09-06-01 4.97 5.40 4.83 83,300 5.26 4.21
09-05-29 4.72 4.90 4.51 72,100 4.86 3.89
09-05-28 4.64 4.71 4.50 50,300 4.69 3.76
09-05-27 4.63 4.73 4.53 45,000 4.57 3.66
09-05-26 4.46 5.06 4.46 107,800 4.67 3.74
09-05-22 4.75 4.81 4.47 30,700 4.47 3.58
09-05-21 4.72 4.82 4.59 66,600 4.72 3.78
Date Open High Low Vol Cls adjCls
09-05-20 5.09 5.31 4.68 92,400 4.72 3.78
09-05-19 5.29 5.29 5.00 39,700 5.01 4.01
09-05-18 5.14 5.40 5.14 30,900 5.33 4.27
09-05-15 5.15 5.25 5.00 60,400 5.05 4.04
09-05-14 5.05 5.44 4.93 81,100 5.12 4.10
09-05-13 5.15 5.25 4.95 105,400 4.96 3.97
09-05-12 5.49 5.73 5.16 72,900 5.20 4.16
09-05-11 5.56 5.56 5.28 42,800 5.46 4.37
09-05-08 5.46 5.70 5.36 90,300 5.70 4.56
Date Open High Low Vol Cls adjCls
09-05-07 5.65 5.65 5.27 131,100 5.30 4.24
09-05-06 5.58 5.65 5.48 76,900 5.52 4.42
09-05-05 5.91 6.05 5.40 173,300 5.51 4.41
09-05-04 5.68 6.00 5.66 100,600 5.82 4.66
09-05-01 5.61 5.81 5.57 44,700 5.59 4.48
09-04-30 6.19 6.20 5.61 119,300 5.61 4.45
09-04-29 6.11 6.51 5.81 123,800 6.11 4.85
09-04-28 5.51 6.43 5.44 130,400 6.02 4.78
09-04-27 5.66 5.80 5.51 103,900 5.61 4.45
Date Open High Low Vol Cls adjCls
09-04-24 5.58 5.93 5.27 161,300 5.81 4.61
09-04-23 5.75 5.93 5.31 246,100 5.49 4.36
09-04-22 5.44 6.15 5.44 135,400 5.98 4.75
09-04-21 5.33 5.74 5.32 85,100 5.58 4.43
09-04-20 5.94 5.94 5.26 87,000 5.35 4.25
09-04-17 5.79 6.20 5.55 75,700 6.13 4.86
09-04-16 5.59 5.80 5.35 77,800 5.76 4.57
09-04-15 5.23 5.52 5.22 24,900 5.50 4.36
09-04-14 5.32 5.45 5.15 282,500 5.26 4.17
Date Open High Low Vol Cls adjCls
09-04-13 5.78 5.78 5.42 48,800 5.53 4.39
09-04-09 5.69 6.06 5.69 86,900 5.87 4.66
09-04-08 5.22 5.52 5.14 46,400 5.51 4.37
09-04-07 5.53 5.67 5.15 63,000 5.15 4.09
09-04-06 5.94 5.94 5.50 65,700 5.66 4.49
09-04-03 6.00 6.25 5.76 59,100 6.03 4.79
09-04-02 5.60 6.31 5.60 109,900 5.94 4.71
09-04-01 5.15 5.32 5.13 31,800 5.32 4.22
09-03-31 5.26 5.55 5.13 60,300 5.17 4.10
Date Open High Low Vol Cls adjCls
09-03-30 5.15 5.23 5.05 55,500 5.15 4.09
09-03-27 5.37 5.37 5.10 62,500 5.15 4.09
09-03-26 5.40 5.50 5.14 60,100 5.50 4.36
09-03-25 5.04 5.39 5.04 65,900 5.27 4.18
09-03-24 5.30 5.46 4.88 62,500 5.00 3.97
09-03-23 4.67 5.39 4.52 109,800 5.39 4.28
09-03-20 4.89 4.93 4.41 75,300 4.47 3.55
09-03-19 5.25 5.31 4.77 33,200 4.82 3.83
09-03-18 4.86 5.17 4.86 84,700 5.17 4.10
Date Open High Low Vol Cls adjCls
09-03-17 4.68 4.90 4.61 88,900 4.88 3.87
09-03-16 5.26 5.33 4.65 56,000 4.70 3.73
09-03-13 4.68 5.48 4.65 126,900 5.13 4.07
09-03-12 3.64 4.59 3.64 65,000 4.57 3.63
09-03-11 3.90 4.05 3.68 32,400 3.68 2.92
09-03-10 3.41 4.17 3.41 85,400 3.87 3.07
09-03-09 3.29 3.37 3.24 46,800 3.29 2.61
09-03-06 3.18 3.33 3.18 75,100 3.32 2.63
09-03-05 3.15 3.19 3.08 72,400 3.12 2.48
Date Open High Low Vol Cls adjCls
09-03-04 3.16 3.68 3.11 67,800 3.27 2.59
09-03-03 3.13 3.34 2.92 90,600 3.09 2.45
09-03-02 2.75 3.83 2.75 252,400 3.09 2.45
09-02-27 3.63 3.64 3.35 88,000 3.52 2.79
09-02-26 3.79 4.01 3.70 74,300 3.70 2.94
09-02-25 4.08 4.11 3.77 121,700 3.78 3.00
09-02-24 4.15 4.32 4.10 79,800 4.11 3.26
09-02-23 4.56 4.60 3.96 167,900 4.08 3.24
09-02-20 4.70 4.78 4.33 113,200 4.52 3.59
Date Open High Low Vol Cls adjCls
09-02-19 4.92 5.01 4.78 56,300 4.78 3.79
09-02-18 5.01 5.12 4.73 43,600 4.85 3.85
09-02-17 5.08 5.46 4.94 74,700 4.94 3.92
09-02-13 5.08 5.33 5.08 45,000 5.27 4.18
09-02-12 5.11 5.31 4.90 51,600 5.08 4.03
09-02-11 5.29 5.47 5.15 35,800 5.25 4.17
09-02-10 5.72 6.06 5.21 72,500 5.24 4.16
09-02-09 5.78 6.07 5.74 45,200 5.74 4.56
09-02-06 5.43 5.98 5.43 58,000 5.86 4.65
Date Open High Low Vol Cls adjCls
09-02-05 5.69 5.78 5.41 42,500 5.45 4.32
09-02-04 5.93 6.25 5.72 50,800 5.73 4.55
09-02-03 5.58 6.05 5.47 109,100 5.93 4.71
09-02-02 4.50 5.68 4.47 81,000 5.60 4.44
09-01-30 5.20 5.20 4.53 93,300 4.55 3.61
09-01-29 5.53 5.63 5.09 60,800 5.14 4.04
09-01-28 5.54 5.75 5.40 40,900 5.69 4.47
09-01-27 5.61 5.63 5.25 85,000 5.47 4.30
09-01-26 5.25 5.75 5.25 38,800 5.63 4.42
Date Open High Low Vol Cls adjCls
09-01-23 5.19 5.83 5.12 96,600 5.24 4.12
09-01-22 5.66 5.85 5.15 95,300 5.33 4.19
09-01-21 5.49 6.29 5.14 77,400 6.18 4.86
09-01-20 5.92 6.00 5.44 48,200 5.44 4.28
09-01-16 6.83 6.83 5.85 81,600 6.02 4.73
09-01-15 5.64 6.89 5.44 115,700 6.89 5.41
09-01-14 6.19 6.48 5.59 58,400 5.64 4.43
09-01-13 5.82 6.52 5.77 58,800 6.35 4.99
09-01-12 6.03 6.25 5.86 61,900 5.86 4.61
Date Open High Low Vol Cls adjCls
09-01-09 6.78 6.93 6.06 46,800 6.06 4.76
09-01-08 6.02 6.81 5.90 65,200 6.80 5.34
09-01-07 6.77 6.78 5.85 96,700 6.07 4.77
09-01-06 5.94 7.12 5.60 193,300 6.93 5.45
09-01-05 7.29 7.39 6.93 37,900 7.00 5.50
09-01-02 6.91 7.39 6.91 34,000 7.24 5.69
08-12-31 7.10 7.16 6.51 85,600 6.87 5.40
08-12-30 6.87 7.10 6.70 33,900 7.02 5.52
08-12-29 7.00 7.15 6.75 23,700 6.79 5.34
Date Open High Low Vol Cls adjCls
08-12-26 7.00 7.14 6.85 32,600 7.01 5.51
08-12-24 6.80 7.10 6.80 24,100 7.07 5.56
08-12-23 6.76 7.02 6.60 55,300 6.81 5.35
08-12-22 6.50 6.70 6.16 152,500 6.70 5.27
08-12-19 6.41 6.87 6.01 134,200 6.48 5.09
08-12-18 6.43 6.49 6.07 52,200 6.18 4.86
08-12-17 5.90 6.60 5.76 108,700 6.46 5.08
08-12-16 5.78 6.25 5.66 105,200 6.02 4.73
08-12-15 5.93 5.96 5.53 38,100 5.67 4.46
Date Open High Low Vol Cls adjCls
08-12-12 5.47 6.07 5.25 80,000 5.89 4.63
08-12-11 5.91 6.25 5.18 63,000 5.47 4.30
08-12-10 6.08 6.45 5.70 77,700 5.99 4.71
08-12-09 6.47 6.88 5.99 93,400 6.02 4.73
08-12-08 6.29 6.71 5.98 83,200 6.60 5.19
08-12-05 5.79 6.20 5.17 74,600 6.19 4.86
08-12-04 5.95 6.46 5.69 68,400 5.90 4.64
08-12-03 5.74 6.28 5.42 83,400 6.05 4.75
08-12-02 5.91 6.11 5.61 96,100 5.97 4.69
Date Open High Low Vol Cls adjCls
08-12-01 6.80 6.80 5.68 91,800 5.73 4.50
08-11-28 6.54 6.87 6.14 21,400 6.87 5.40
08-11-26 5.97 6.88 5.78 98,200 6.68 5.25
08-11-25 6.31 6.43 5.83 96,000 6.19 4.86
08-11-24 5.91 6.40 5.60 160,600 6.22 4.89
08-11-21 4.74 5.95 4.64 234,100 5.81 4.57
08-11-20 4.53 4.95 4.25 98,500 4.60 3.61
08-11-19 5.51 5.51 4.51 138,600 4.54 3.57
08-11-18 5.84 5.87 5.16 90,400 5.51 4.33
Date Open High Low Vol Cls adjCls
08-11-17 6.05 6.10 5.65 46,600 5.83 4.58
08-11-14 6.79 6.92 6.05 87,800 6.11 4.80
08-11-13 5.65 7.00 5.26 160,500 6.97 5.48
08-11-12 6.12 6.16 5.55 93,100 5.60 4.40
08-11-11 6.60 6.72 6.24 72,000 6.24 4.90
08-11-10 7.14 7.37 6.63 32,100 6.65 5.23
08-11-07 6.99 7.20 6.76 57,200 6.90 5.42
08-11-06 7.19 7.24 6.87 49,800 6.89 5.41
08-11-05 7.51 7.83 7.14 121,100 7.26 5.71
Date Open High Low Vol Cls adjCls
08-11-04 7.56 7.71 7.06 153,800 7.65 6.01
08-11-03 7.85 7.87 6.84 76,900 7.40 5.82
08-10-31 7.15 7.85 6.83 107,100 7.85 6.17
08-10-30 6.85 7.20 5.79 86,600 7.20 5.66
08-10-29 6.38 6.71 6.16 77,200 6.58 5.13
08-10-28 6.19 6.51 5.54 196,400 6.39 4.98
08-10-27 6.05 6.42 6.00 174,700 6.05 4.72
08-10-24 5.05 6.21 5.05 150,900 6.13 4.78
08-10-23 5.63 6.16 5.02 194,800 5.53 4.31
Date Open High Low Vol Cls adjCls
08-10-22 5.62 5.89 5.43 156,600 5.46 4.26
08-10-21 6.28 6.41 5.66 118,300 5.85 4.56
08-10-20 6.28 6.54 5.92 124,500 6.36 4.96
08-10-17 5.67 6.65 5.62 251,000 6.03 4.70
08-10-16 5.93 6.09 5.42 195,200 5.92 4.62
08-10-15 6.11 6.46 5.81 148,800 5.85 4.56
08-10-14 7.50 7.64 6.07 158,800 6.25 4.87
08-10-13 6.98 7.47 6.84 215,000 7.43 5.79
08-10-10 5.01 6.97 5.01 231,800 6.84 5.33
Date Open High Low Vol Cls adjCls
08-10-09 6.16 6.27 5.29 173,100 5.36 4.18
08-10-08 5.99 6.30 5.55 150,700 6.02 4.69
08-10-07 6.75 6.81 6.11 78,900 6.14 4.79
08-10-06 6.80 6.92 6.00 192,300 6.62 5.16
08-10-03 7.51 8.21 6.92 96,400 6.93 5.40
08-10-02 7.82 8.28 7.35 101,600 7.40 5.77
08-10-01 8.16 8.16 7.69 114,900 7.87 6.14
08-09-30 8.53 8.60 7.88 194,400 8.27 6.45
08-09-29 8.76 8.76 8.40 228,900 8.50 6.63
Date Open High Low Vol Cls adjCls
08-09-26 8.92 9.09 8.67 104,200 8.95 6.98
08-09-25 8.85 9.24 8.81 128,500 9.11 7.10
08-09-24 8.90 9.22 8.77 92,200 8.77 6.84
08-09-23 9.51 9.51 8.85 126,100 8.88 6.93
08-09-22 10.00 10.12 9.35 209,900 9.49 7.40
08-09-19 9.95 10.49 9.60 639,200 10.04 7.83
08-09-18 8.64 9.69 8.34 460,500 9.68 7.55
08-09-17 8.98 9.25 8.35 203,000 8.45 6.59
08-09-16 8.27 8.94 8.25 332,100 8.94 6.97
Date Open High Low Vol Cls adjCls
08-09-15 8.85 9.24 8.43 108,500 8.49 6.62
08-09-12 9.29 9.30 9.13 79,800 9.27 7.23
08-09-11 9.53 9.88 9.03 179,200 9.37 7.31
08-09-10 9.23 9.84 8.58 144,300 9.68 7.55
08-09-09 9.20 9.58 8.99 145,400 9.05 7.06
08-09-08 9.01 9.23 8.92 149,900 9.16 7.14
08-09-05 8.69 9.02 8.57 118,000 8.63 6.73
08-09-04 9.24 9.38 8.66 155,000 8.73 6.81
08-09-03 8.58 9.45 8.58 183,200 9.30 7.25
Date Open High Low Vol Cls adjCls
08-09-02 8.76 8.94 8.52 70,400 8.58 6.69
08-08-29 9.10 9.10 8.56 81,900 8.63 6.73
08-08-28 8.79 9.12 8.69 107,100 9.12 7.11
08-08-27 8.47 8.84 8.47 105,800 8.80 6.75
08-08-26 8.69 8.85 8.40 206,700 8.49 6.51
08-08-25 8.92 9.08 8.68 94,000 8.68 6.65
08-08-22 8.50 9.09 8.36 183,200 8.98 6.88
08-08-21 8.55 8.68 8.35 253,800 8.43 6.46
08-08-20 7.85 8.69 7.85 393,200 8.69 6.66
Date Open High Low Vol Cls adjCls
08-08-19 7.90 8.09 7.85 195,900 7.86 6.03
08-08-18 8.13 8.36 7.97 266,700 8.00 6.13
08-08-15 7.75 8.11 7.69 492,600 8.08 6.19
08-08-14 7.25 8.20 7.02 1,259,300 7.45 5.71
08-08-13 10.47 10.85 10.35 55,100 10.64 8.16
08-08-12 10.68 10.80 9.93 123,900 10.52 8.06
08-08-11 10.20 10.91 9.94 127,200 10.73 8.23
08-08-08 9.38 10.27 9.38 109,600 10.20 7.82
08-08-07 9.78 9.89 9.41 74,500 9.42 7.22
Date Open High Low Vol Cls adjCls
08-08-06 9.78 9.88 9.42 46,100 9.84 7.54
08-08-05 9.16 9.85 9.16 78,500 9.83 7.54
08-08-04 9.21 9.23 8.96 64,200 9.00 6.90
08-08-01 9.35 9.39 9.10 88,900 9.20 7.05
08-07-31 9.79 9.94 9.21 129,900 9.23 7.08
08-07-30 10.18 10.36 9.86 153,300 9.89 7.58
08-07-29 9.29 10.17 9.13 83,500 10.08 7.73
08-07-28 9.68 9.68 9.18 73,700 9.26 7.10
08-07-25 9.51 9.92 9.51 74,400 9.73 7.46
Date Open High Low Vol Cls adjCls
08-07-24 9.59 9.68 9.36 79,200 9.41 7.21
08-07-23 9.79 9.96 9.53 106,000 9.55 7.32
08-07-22 9.02 9.80 9.02 113,500 9.78 7.50
08-07-21 9.10 9.29 8.86 86,600 9.08 6.96
08-07-18 9.46 9.46 8.91 218,000 9.07 6.95
08-07-17 9.34 9.49 9.02 477,500 9.46 7.25
08-07-16 8.84 9.29 8.68 160,100 9.25 7.09
08-07-15 8.69 9.00 8.40 208,800 8.82 6.76
08-07-14 8.87 8.90 8.66 127,600 8.82 6.76
Date Open High Low Vol Cls adjCls
08-07-11 8.56 8.93 8.37 151,000 8.77 6.72
08-07-10 8.51 8.75 8.32 174,700 8.65 6.63
08-07-09 8.50 8.74 8.37 152,200 8.47 6.49
08-07-08 7.82 8.48 7.76 176,900 8.48 6.50
08-07-07 7.81 8.17 7.78 151,800 7.80 5.98
08-07-03 7.67 7.94 7.61 96,900 7.75 5.94
08-07-02 7.80 8.03 7.60 179,000 7.65 5.86
08-07-01 8.02 8.13 7.73 189,800 7.81 5.99
08-06-30 8.08 8.28 8.04 188,300 8.12 6.22
Date Open High Low Vol Cls adjCls
08-06-27 8.50 8.57 8.14 366,300 8.16 6.26
08-06-26 8.80 9.10 8.37 274,900 8.50 6.52
08-06-25 8.97 9.17 8.84 185,600 8.93 6.85
08-06-24 8.95 9.19 8.94 198,600 8.97 6.88
08-06-23 9.11 9.17 8.90 129,300 8.92 6.84
08-06-20 9.16 9.41 8.93 199,400 9.02 6.91
08-06-19 9.03 9.23 8.87 114,500 9.20 7.05
08-06-18 9.38 9.58 9.00 176,200 9.01 6.91
08-06-17 9.68 9.70 9.38 101,800 9.46 7.25
Date Open High Low Vol Cls adjCls
08-06-16 9.68 9.97 9.52 162,500 9.66 7.41
08-06-13 9.63 9.91 9.54 102,000 9.91 7.60
08-06-12 9.78 10.02 9.52 175,000 9.55 7.32
08-06-11 10.05 10.26 9.68 146,000 9.69 7.43
08-06-10 9.94 10.20 9.93 200,200 10.09 7.73
08-06-09 9.60 10.13 9.40 307,000 10.03 7.69
08-06-06 10.04 10.15 9.56 227,200 9.56 7.33
08-06-05 9.83 10.16 9.82 219,300 10.13 7.77
08-06-04 10.15 10.22 9.62 234,800 9.82 7.53
Date Open High Low Vol Cls adjCls
08-06-03 10.41 10.61 9.97 283,600 10.22 7.83
08-06-02 10.58 10.69 10.25 201,000 10.35 7.93
08-05-30 10.69 10.79 10.63 118,500 10.64 8.16
08-05-29 10.64 10.84 10.55 96,400 10.66 8.17
08-05-28 10.80 10.80 10.46 95,700 10.67 8.18
08-05-27 10.33 10.80 10.33 93,600 10.73 8.23
08-05-23 10.51 10.55 10.27 119,600 10.34 7.93
08-05-22 10.51 10.89 10.51 95,700 10.56 8.10
08-05-21 10.84 11.06 10.42 134,400 10.51 8.06
Date Open High Low Vol Cls adjCls
08-05-20 10.63 10.80 10.46 205,500 10.79 8.27
08-05-19 11.09 11.15 10.64 201,100 10.65 8.16
08-05-16 10.92 11.09 10.50 118,900 11.02 8.45
08-05-15 10.82 11.15 10.55 114,200 10.85 8.32
08-05-14 10.92 11.11 10.80 116,400 10.83 8.30
08-05-13 11.00 11.06 10.83 112,800 10.83 8.30
08-05-12 10.79 11.00 10.54 197,600 10.98 8.42
08-05-09 10.33 10.79 10.30 120,900 10.75 8.24
08-05-08 10.69 10.77 10.13 229,300 10.48 8.03
Date Open High Low Vol Cls adjCls
08-05-07 10.92 10.95 10.61 102,100 10.62 8.14
08-05-06 10.77 10.99 10.72 189,000 10.89 8.35
08-05-05 10.74 10.91 10.72 135,100 10.85 8.32
08-05-02 10.95 10.95 10.72 235,900 10.80 8.28
08-05-01 10.97 11.18 10.75 162,000 10.98 8.30
08-04-30 11.14 11.28 10.89 134,200 10.96 8.29
08-04-29 11.35 11.36 10.96 168,000 11.08 8.38
08-04-28 11.19 12.08 11.19 328,900 11.34 8.57
08-04-25 11.88 11.97 11.26 243,900 11.53 8.72
Date Open High Low Vol Cls adjCls
08-04-24 10.85 12.14 10.85 355,100 11.81 8.93
08-04-23 12.87 12.87 11.90 342,800 12.11 9.16
08-04-22 13.19 13.40 12.77 233,600 12.98 9.81
08-04-21 13.00 13.36 13.00 276,200 13.28 10.04
08-04-18 13.44 13.50 13.00 137,200 13.05 9.87
08-04-17 13.23 13.41 13.09 107,300 13.12 9.92
08-04-16 13.29 13.65 13.26 125,600 13.38 10.12
08-04-15 13.06 13.39 12.76 327,400 13.13 9.93
08-04-14 12.99 13.46 12.90 104,300 13.00 9.83
Date Open High Low Vol Cls adjCls
08-04-11 13.28 13.57 12.97 168,400 13.02 9.84
08-04-10 13.24 13.69 13.19 79,000 13.47 10.18
08-04-09 13.63 13.77 13.21 148,000 13.22 10.00
08-04-08 13.70 14.05 13.52 103,400 13.59 10.28
08-04-07 14.09 14.20 13.81 95,300 13.84 10.46
08-04-04 13.90 14.15 13.84 169,300 14.00 10.59
08-04-03 13.92 14.03 13.66 166,900 13.86 10.48
08-04-02 13.99 14.41 13.85 146,200 14.07 10.64
08-04-01 13.61 14.09 13.30 329,000 14.02 10.60
Date Open High Low Vol Cls adjCls
08-03-31 13.29 13.99 13.10 385,500 13.21 9.99
08-03-28 14.82 15.07 14.57 321,200 14.69 11.11
08-03-27 15.15 15.30 14.73 60,900 14.79 11.18
08-03-26 15.17 15.27 14.88 76,100 15.11 11.42
08-03-25 13.98 15.55 13.98 369,800 15.30 11.57
08-03-24 13.38 14.19 13.38 161,500 13.95 10.55
08-03-20 13.62 13.90 13.24 344,200 13.35 10.09
08-03-19 13.75 13.94 13.44 138,000 13.44 10.16
08-03-18 12.74 13.94 12.65 205,300 13.85 10.47
Date Open High Low Vol Cls adjCls
08-03-17 12.37 12.87 12.34 160,700 12.42 9.39
08-03-14 13.25 13.25 12.58 129,500 12.74 9.63
08-03-13 12.75 13.24 12.71 135,700 13.16 9.95
08-03-12 13.11 13.27 12.85 127,900 12.87 9.73
08-03-11 12.75 13.10 12.61 153,000 13.09 9.90
08-03-10 12.75 12.83 12.50 130,800 12.58 9.51
08-03-07 12.76 13.57 12.64 217,100 12.75 9.64
08-03-06 13.58 13.72 12.91 132,500 12.91 9.76
08-03-05 13.53 13.82 13.42 128,100 13.68 10.34
Date Open High Low Vol Cls adjCls
08-03-04 13.15 13.63 13.09 171,300 13.48 10.19
08-03-03 13.33 13.71 13.00 186,900 13.26 10.03
08-02-29 13.59 13.81 13.25 193,900 13.29 10.05
08-02-28 13.82 14.16 13.66 416,800 13.70 10.36
08-02-27 14.07 14.30 13.80 126,900 13.84 10.46
08-02-26 13.17 13.99 13.17 150,100 13.91 10.52
08-02-25 12.63 13.49 12.63 163,000 13.41 10.14
08-02-22 12.58 12.93 12.28 201,700 12.60 9.53
08-02-21 13.54 13.97 12.48 272,600 12.52 9.47
Date Open High Low Vol Cls adjCls
08-02-20 13.14 13.53 12.89 188,100 13.41 10.14
08-02-19 13.38 13.66 12.77 250,400 13.20 9.98
08-02-15 12.96 13.32 12.92 157,400 13.20 9.98
08-02-14 13.85 14.03 12.85 232,600 13.01 9.84
08-02-13 12.95 13.99 12.95 315,900 13.83 10.46
08-02-12 12.88 13.07 12.74 169,300 12.80 9.68
08-02-11 12.61 12.90 12.41 197,100 12.79 9.67
08-02-08 12.01 12.86 12.01 174,400 12.55 9.49
08-02-07 12.12 12.56 11.96 260,700 12.34 9.33
Date Open High Low Vol Cls adjCls
08-02-06 12.26 13.06 12.13 214,600 12.22 9.24
08-02-05 13.00 13.32 12.12 278,900 12.14 9.18
08-02-04 13.28 13.35 12.90 252,000 13.26 10.03
08-02-01 12.49 13.36 12.28 332,400 13.02 9.84
08-01-31 11.88 12.35 11.81 244,000 12.28 9.17
08-01-30 12.39 12.63 11.91 194,900 12.00 8.96
08-01-29 12.65 12.67 12.20 176,200 12.50 9.34
08-01-28 12.29 12.75 11.82 271,300 12.60 9.41
08-01-25 12.18 12.71 12.18 166,500 12.29 9.18
Date Open High Low Vol Cls adjCls
08-01-24 11.78 12.72 11.77 317,600 12.07 9.01
08-01-23 11.56 12.75 11.46 356,000 12.58 9.40
08-01-22 12.11 12.79 11.60 348,000 11.89 8.88
08-01-18 11.87 12.27 11.58 256,600 12.04 8.99
08-01-17 12.37 12.64 11.76 225,900 11.87 8.87
08-01-16 11.37 12.73 11.37 458,900 12.36 9.23
08-01-15 12.09 12.24 11.29 282,400 11.37 8.49
08-01-14 11.70 12.55 11.69 271,300 12.28 9.17
08-01-11 12.05 12.36 11.45 467,300 11.62 8.68
Date Open High Low Vol Cls adjCls
08-01-10 10.79 13.47 10.40 1,599,400 12.34 9.22
08-01-09 15.41 15.49 8.12 2,733,800 11.43 8.54
08-01-08 17.45 17.62 16.12 247,800 16.17 12.08
08-01-07 17.07 17.76 16.78 202,500 17.40 13.00
08-01-04 18.20 18.39 16.88 271,900 16.97 12.67
08-01-03 17.61 18.65 17.48 354,500 18.41 13.75
08-01-02 18.42 18.44 17.35 353,700 17.54 13.10
07-12-31 18.27 18.64 18.02 265,300 18.20 13.59
07-12-28 19.36 19.56 18.33 160,400 18.40 13.74
Date Open High Low Vol Cls adjCls
07-12-27 19.62 19.93 18.94 206,500 19.13 14.29
07-12-26 19.40 19.91 19.23 280,500 19.62 14.65
07-12-24 19.72 20.08 19.37 81,400 19.48 14.55
07-12-21 19.17 20.38 18.47 386,200 19.99 14.93
07-12-20 18.85 18.95 18.31 181,500 18.88 14.10
07-12-19 18.59 18.78 18.11 234,000 18.62 13.91
07-12-18 18.52 18.74 17.92 250,200 18.59 13.88
07-12-17 18.83 19.05 18.31 163,100 18.32 13.68
07-12-14 19.18 19.39 18.73 152,600 18.98 14.18
Date Open High Low Vol Cls adjCls
07-12-13 18.95 19.59 18.95 90,400 19.43 14.51
07-12-12 19.99 19.99 18.63 147,600 19.14 14.30
07-12-11 19.11 19.98 18.84 267,900 19.43 14.51
07-12-10 20.16 20.21 18.47 266,800 19.05 14.23
07-12-07 20.10 20.13 19.70 150,800 20.13 15.03
07-12-06 19.47 19.94 19.22 223,300 19.91 14.87
07-12-05 19.22 19.47 18.85 207,000 19.47 14.54
07-12-04 19.51 19.72 18.77 312,300 18.95 14.15
07-12-03 20.62 20.62 19.63 300,600 19.70 14.71
Date Open High Low Vol Cls adjCls
07-11-30 20.88 21.03 20.52 133,300 20.66 15.43
07-11-29 21.23 21.33 20.24 110,200 20.54 15.34
07-11-28 20.72 21.39 20.48 213,400 21.39 15.98
07-11-27 19.99 20.50 19.72 225,100 20.45 15.27
07-11-26 20.12 20.77 19.63 338,000 19.99 14.93
07-11-23 19.92 20.26 19.57 36,700 20.12 15.03
07-11-21 19.82 20.10 19.40 128,700 19.73 14.74
07-11-20 19.20 20.43 19.12 278,000 20.02 14.95
07-11-19 19.54 19.93 18.73 242,200 19.23 14.36
Date Open High Low Vol Cls adjCls
07-11-16 19.75 19.90 19.29 306,700 19.73 14.74
07-11-15 20.24 20.41 19.35 212,800 19.68 14.70
07-11-14 20.87 20.97 20.12 359,800 20.36 15.21
07-11-13 20.20 20.89 19.50 398,400 20.78 15.52
07-11-12 19.18 20.31 18.72 477,200 19.93 14.89
07-11-09 18.54 19.50 18.24 314,600 19.19 14.33
07-11-08 17.76 19.02 17.63 302,700 18.87 14.09
07-11-07 18.31 18.40 17.50 296,900 17.65 13.18
07-11-06 17.82 18.60 17.54 226,900 18.50 13.82
Date Open High Low Vol Cls adjCls
07-11-05 17.45 18.17 17.42 288,800 17.78 13.28
07-11-02 17.90 18.44 17.59 247,800 17.74 13.25
07-11-01 18.57 18.70 17.79 297,900 17.80 13.18
07-10-31 18.73 19.37 18.54 325,500 18.90 14.00
07-10-30 18.90 19.05 18.19 348,200 18.58 13.76
07-10-29 19.98 21.23 18.75 430,200 19.05 14.11
07-10-26 18.59 20.18 17.56 1,574,000 19.80 14.66
07-10-25 22.08 22.15 21.60 242,200 21.80 16.14
07-10-24 22.15 22.39 21.81 300,200 21.92 16.23
Date Open High Low Vol Cls adjCls
07-10-23 22.50 22.82 21.72 256,100 22.40 16.59
07-10-22 20.46 22.82 19.25 483,200 22.56 16.71
07-10-19 21.76 21.76 20.26 178,400 20.71 15.34
07-10-18 21.33 21.81 20.91 87,600 21.81 16.15
07-10-17 21.36 21.96 20.78 186,400 21.42 15.86
07-10-16 21.28 21.30 20.86 181,800 21.11 15.63
07-10-15 21.75 22.20 20.95 142,500 21.38 15.83
07-10-12 22.22 22.24 21.71 111,400 21.86 16.19
07-10-11 23.04 23.04 21.82 124,700 22.14 16.40
Date Open High Low Vol Cls adjCls
07-10-10 22.65 23.05 22.24 173,800 22.91 16.97
07-10-09 22.85 22.88 22.15 151,400 22.65 16.77
07-10-08 22.75 23.00 22.48 140,900 22.83 16.91
07-10-05 21.96 22.99 21.81 350,500 22.68 16.80
07-10-04 22.60 22.60 21.64 275,900 21.92 16.23
07-10-03 21.94 22.63 21.44 332,500 22.60 16.74
07-10-02 21.12 22.00 21.00 316,500 21.78 16.13
07-10-01 20.55 21.24 20.46 370,800 21.07 15.60
07-09-28 20.91 21.09 20.33 114,200 20.52 15.20
Date Open High Low Vol Cls adjCls
07-09-27 20.74 21.06 20.51 91,500 20.89 15.47
07-09-26 21.09 21.09 20.56 136,600 20.59 15.25
07-09-25 20.91 21.10 20.29 334,700 21.04 15.58
07-09-24 20.82 21.29 20.58 290,500 21.00 15.55
07-09-21 20.73 21.15 20.48 262,000 20.74 15.36
07-09-20 20.43 20.76 20.37 116,800 20.57 15.23
07-09-19 20.46 20.85 20.21 240,000 20.52 15.20
07-09-18 19.92 20.64 19.87 429,600 20.39 15.10
07-09-17 19.65 20.23 19.65 482,500 19.84 14.69
Date Open High Low Vol Cls adjCls
07-09-14 19.98 20.10 19.58 179,700 19.63 14.54
07-09-13 20.24 20.97 20.04 243,800 20.18 14.94
07-09-12 19.97 20.30 19.69 123,200 20.21 14.97
07-09-11 19.48 20.19 19.29 191,900 19.97 14.79
07-09-10 19.37 19.96 18.96 134,600 19.34 14.32
07-09-07 19.93 19.93 19.18 190,100 19.25 14.26
07-09-06 20.33 20.46 19.91 95,300 20.22 14.97
07-09-05 20.91 21.00 19.63 202,500 20.35 15.07
07-09-04 20.31 21.39 20.21 351,400 20.94 15.51
Date Open High Low Vol Cls adjCls
07-08-31 20.61 20.61 20.12 218,900 20.28 15.02
07-08-30 20.39 20.49 19.98 146,300 20.21 14.97
07-08-29 19.65 20.62 19.65 295,200 20.51 15.06
07-08-28 20.19 20.50 19.79 307,200 20.11 14.76
07-08-27 19.90 20.88 19.90 555,100 20.48 15.03
07-08-24 20.00 20.10 19.49 418,700 19.76 14.51
07-08-23 20.11 20.40 19.38 1,099,300 19.60 14.39
07-08-22 18.00 19.56 17.84 407,900 19.44 14.27
07-08-21 17.55 17.98 17.45 100,300 17.73 13.02
Date Open High Low Vol Cls adjCls
07-08-20 17.40 17.72 17.13 201,800 17.72 13.01
07-08-17 17.76 18.26 17.12 343,700 17.28 12.68
07-08-16 16.91 17.14 16.23 256,300 17.00 12.48
07-08-15 17.26 17.50 16.89 168,700 16.91 12.41
07-08-14 17.57 17.82 17.16 72,900 17.32 12.71
07-08-13 16.98 18.03 16.98 177,700 17.54 12.88
07-08-10 16.41 17.09 16.20 355,700 16.91 12.41
07-08-09 16.63 17.02 16.28 477,900 16.62 12.20
07-08-08 16.31 17.25 16.17 552,200 17.02 12.49
Date Open High Low Vol Cls adjCls
07-08-07 16.18 16.58 16.03 538,800 16.17 11.87
07-08-06 16.18 16.68 15.70 340,800 16.28 11.95
07-08-03 16.49 16.88 16.05 132,400 16.13 11.84
07-08-02 16.57 16.63 16.27 135,900 16.45 12.08
07-08-01 16.62 17.01 16.29 162,500 16.46 12.08
07-07-31 16.48 17.23 16.48 160,600 16.67 12.24
07-07-30 16.45 16.62 15.87 222,000 16.44 12.07
07-07-27 17.08 17.08 16.40 303,500 16.41 12.05
07-07-26 17.36 17.60 16.57 148,800 17.10 12.55
Date Open High Low Vol Cls adjCls
07-07-25 17.79 17.98 17.27 120,700 17.63 12.94
07-07-24 17.92 18.15 17.41 176,200 17.66 12.96
07-07-23 17.99 18.26 17.83 150,400 18.12 13.30
07-07-20 18.50 18.52 17.76 120,600 17.82 13.08
07-07-19 18.60 18.66 18.14 143,900 18.54 13.61
07-07-18 18.20 18.52 17.98 89,900 18.51 13.59
07-07-17 18.61 18.64 18.27 97,100 18.27 13.41
07-07-16 18.56 18.75 18.23 83,800 18.61 13.66
07-07-13 18.51 18.70 18.50 87,100 18.54 13.61
Date Open High Low Vol Cls adjCls
07-07-12 18.14 18.78 18.04 138,400 18.59 13.65
07-07-11 18.33 18.41 17.95 127,400 18.02 13.23
07-07-10 18.50 18.59 18.19 126,000 18.28 13.42
07-07-09 18.64 18.75 18.59 72,600 18.63 13.68
07-07-06 18.45 18.77 18.41 148,800 18.63 13.68
07-07-05 18.25 18.53 18.15 175,900 18.45 13.54
07-07-03 18.28 18.69 18.13 117,600 18.28 13.42
07-07-02 17.99 18.69 17.82 265,200 18.21 13.37
07-06-29 18.05 18.19 17.83 166,300 17.90 13.14
Date Open High Low Vol Cls adjCls
07-06-28 17.90 18.06 17.90 201,200 18.00 13.21
07-06-27 18.01 18.09 17.80 193,300 17.95 13.18
07-06-26 17.88 18.16 17.57 317,100 18.12 13.30
07-06-25 17.51 18.45 17.51 354,000 17.77 13.04
07-06-22 17.52 17.82 17.40 663,900 17.70 12.99
07-06-21 17.35 17.75 17.33 303,100 17.55 12.88
07-06-20 17.29 18.00 17.13 1,331,000 17.35 12.74
07-06-19 15.06 15.45 15.06 296,300 15.27 11.21
07-06-18 15.34 15.39 15.16 106,200 15.19 11.15
Date Open High Low Vol Cls adjCls
07-06-15 15.20 15.38 15.02 317,100 15.25 11.19
07-06-14 15.29 15.50 14.86 230,100 14.96 10.98
07-06-13 15.18 15.42 15.01 128,300 15.33 11.25
07-06-12 15.35 15.48 15.05 80,300 15.16 11.13
07-06-11 15.37 15.50 15.18 57,500 15.41 11.31
07-06-08 15.05 15.44 15.02 213,300 15.35 11.27
07-06-07 15.15 15.30 15.00 110,800 15.02 11.03
07-06-06 15.23 15.36 15.10 81,900 15.11 11.09
07-06-05 15.26 15.45 15.16 98,800 15.34 11.26
Date Open High Low Vol Cls adjCls
07-06-04 15.34 15.54 15.20 109,900 15.31 11.24
07-06-01 15.35 15.55 15.22 102,000 15.44 11.33
07-05-31 14.89 15.27 14.89 72,200 15.26 11.20
07-05-30 15.00 15.29 14.86 73,700 15.18 11.14
07-05-29 15.14 15.34 15.00 104,800 15.12 11.10
07-05-25 15.13 15.31 14.95 98,100 15.05 11.05
07-05-24 15.18 15.35 14.84 172,900 15.10 11.08
07-05-23 15.13 15.35 15.02 170,900 15.23 11.18
07-05-22 15.00 15.27 14.96 92,700 15.06 11.06
Date Open High Low Vol Cls adjCls
07-05-21 14.69 15.30 14.66 232,300 15.00 11.01
07-05-18 15.06 15.06 14.65 222,600 14.74 10.82
07-05-17 15.13 15.21 14.79 201,200 15.02 11.03
07-05-16 14.91 15.53 14.87 318,000 15.20 11.16
07-05-15 14.96 15.31 14.80 221,200 14.83 10.89
07-05-14 15.20 15.42 14.93 117,400 15.00 11.01
07-05-11 14.98 15.27 14.88 198,600 15.16 11.13
07-05-10 15.22 15.45 15.00 152,400 15.01 11.02
07-05-09 15.28 15.47 15.18 223,700 15.29 11.22
Date Open High Low Vol Cls adjCls
07-05-08 15.15 15.34 15.07 91,400 15.32 11.25
07-05-07 15.39 15.57 14.94 114,800 15.21 11.17
07-05-04 15.46 15.56 15.28 90,600 15.37 11.28
07-05-03 15.21 15.61 15.10 160,200 15.45 11.25
07-05-02 15.22 15.56 15.12 198,400 15.15 11.03
07-05-01 15.74 15.81 15.00 300,900 15.17 11.04
07-04-30 15.88 16.17 15.65 285,400 15.76 11.47
07-04-27 15.67 15.88 15.54 284,600 15.83 11.52
07-04-26 15.95 16.14 15.24 387,700 15.77 11.48
Date Open High Low Vol Cls adjCls
07-04-25 16.29 16.47 16.01 115,900 16.15 11.76
07-04-24 16.39 16.39 16.01 69,600 16.17 11.77
07-04-23 16.48 16.67 16.26 52,400 16.39 11.93
07-04-20 16.00 16.70 16.00 91,100 16.56 12.05
07-04-19 16.00 16.17 15.93 105,200 15.98 11.63
07-04-18 16.22 16.49 15.98 106,100 16.11 11.73
07-04-17 16.40 16.41 16.16 143,100 16.30 11.86
07-04-16 16.21 16.49 16.21 162,100 16.34 11.89
07-04-13 16.09 16.26 15.95 83,200 16.09 11.71
Date Open High Low Vol Cls adjCls
07-04-12 16.14 16.17 15.96 104,000 16.03 11.67
07-04-11 16.65 16.66 16.10 129,900 16.19 11.78
07-04-10 16.54 16.79 16.49 109,800 16.60 12.08
07-04-09 16.40 16.63 16.21 214,900 16.58 12.07
07-04-05 16.17 16.47 16.01 157,300 16.39 11.93
07-04-04 16.42 16.72 16.21 131,400 16.21 11.80
07-04-03 16.96 16.97 16.21 258,700 16.39 11.93
07-04-02 16.81 17.19 16.66 73,800 16.90 12.30
07-03-30 16.85 17.19 16.55 80,500 16.74 12.19
Date Open High Low Vol Cls adjCls
07-03-29 17.08 17.28 16.58 65,700 16.80 12.23
07-03-28 16.83 17.19 16.81 92,700 16.93 12.32
07-03-27 16.60 17.03 16.51 92,400 16.95 12.34
07-03-26 17.07 17.20 16.56 49,800 16.65 12.12
07-03-23 17.18 17.32 16.89 48,400 17.09 12.44
07-03-22 17.20 17.28 16.94 75,400 17.19 12.51
07-03-21 17.04 17.21 16.55 90,600 17.11 12.45
07-03-20 16.55 17.05 16.45 80,800 17.05 12.41
07-03-19 16.41 16.99 16.32 87,100 16.54 12.04
Date Open High Low Vol Cls adjCls
07-03-16 16.40 16.72 16.11 192,700 16.25 11.83
07-03-15 16.19 16.63 16.14 81,400 16.41 11.94
07-03-14 16.17 16.43 15.82 69,700 16.26 11.84
07-03-13 16.47 16.51 16.17 145,800 16.24 11.82
07-03-12 16.59 16.69 16.32 68,800 16.64 12.11
07-03-09 16.63 16.67 16.20 72,700 16.66 12.13
07-03-08 16.30 16.58 16.24 93,100 16.46 11.98
07-03-07 16.47 16.47 16.06 125,000 16.11 11.73
07-03-06 15.88 16.63 15.82 92,400 16.52 12.03
Date Open High Low Vol Cls adjCls
07-03-05 15.80 16.34 15.67 125,000 15.71 11.44
07-03-02 16.56 16.61 15.95 138,100 15.95 11.61
07-03-01 16.25 16.97 15.92 100,300 16.71 12.16
07-02-28 16.86 16.97 16.30 133,200 16.51 12.02
07-02-27 17.63 17.63 16.71 110,600 16.89 12.29
07-02-26 17.85 18.03 17.70 60,200 17.74 12.91
07-02-23 18.24 18.28 17.86 78,500 17.86 13.00
07-02-22 18.67 18.69 17.82 161,800 18.24 13.28
07-02-21 18.18 19.00 18.18 83,300 18.68 13.60
Date Open High Low Vol Cls adjCls
07-02-20 18.04 18.39 17.57 61,100 18.30 13.32
07-02-16 18.07 18.14 17.59 61,700 18.10 13.18
07-02-15 18.19 18.22 17.93 61,600 18.07 13.15
07-02-14 18.31 18.37 18.01 67,800 18.10 13.18
07-02-13 18.27 18.35 17.98 67,900 18.33 13.34
07-02-12 18.28 18.34 17.92 130,800 18.19 13.24
07-02-09 18.61 18.69 18.04 114,200 18.34 13.35
07-02-08 18.94 18.94 18.57 48,200 18.59 13.53
07-02-07 18.97 19.10 18.66 65,300 19.01 13.84
Date Open High Low Vol Cls adjCls
07-02-06 19.00 19.22 18.84 133,100 19.00 13.83
07-02-05 18.85 19.20 18.69 98,700 18.87 13.74
07-02-02 19.35 19.35 18.87 79,700 18.93 13.78
07-02-01 19.21 19.38 19.11 116,600 19.31 13.96
07-01-31 19.20 19.28 18.89 115,400 19.09 13.80
07-01-30 19.30 19.40 19.12 140,800 19.31 13.96
07-01-29 19.10 19.36 19.04 159,400 19.21 13.89
07-01-26 18.65 19.27 17.85 336,900 19.20 13.88
07-01-25 17.75 18.95 17.75 380,100 18.53 13.40
Date Open High Low Vol Cls adjCls
07-01-24 17.55 17.55 17.41 98,300 17.55 12.69
07-01-23 17.37 17.59 17.23 167,500 17.46 12.62
07-01-22 17.38 17.41 17.04 233,000 17.25 12.47
07-01-19 17.39 17.65 17.28 420,600 17.42 12.59
07-01-18 16.80 17.14 16.69 566,400 17.10 12.36
07-01-17 16.16 16.79 15.89 373,400 16.72 12.09
07-01-16 16.20 16.39 16.00 332,800 16.31 11.79
07-01-12 15.71 16.39 15.55 190,300 16.17 11.69
07-01-11 15.52 16.07 15.49 355,700 15.85 11.46
Date Open High Low Vol Cls adjCls
07-01-10 15.66 15.76 15.22 440,400 15.48 11.19
07-01-09 17.04 17.16 15.40 863,700 15.80 11.42
07-01-08 19.29 19.59 15.75 1,058,800 17.02 12.31
07-01-05 19.88 19.90 19.13 379,600 19.31 13.96
07-01-04 19.82 20.01 19.60 139,500 20.01 14.47
07-01-03 20.03 20.04 19.69 193,400 19.99 14.45
06-12-29 19.35 20.00 19.34 164,600 19.85 14.35
06-12-28 19.96 20.07 19.24 135,100 19.30 13.95
06-12-27 19.67 20.13 19.57 170,800 20.07 14.51
Date Open High Low Vol Cls adjCls
06-12-26 19.16 19.58 19.11 66,400 19.58 14.16
06-12-22 19.33 19.37 18.95 71,800 19.13 13.83
06-12-21 19.32 20.81 18.84 180,800 19.29 13.95
06-12-20 18.97 19.38 18.85 302,200 19.31 13.96
06-12-19 18.41 18.91 18.41 275,300 18.91 13.67
06-12-18 18.45 18.75 18.16 192,000 18.46 13.35
06-12-15 17.93 18.21 17.86 323,000 18.18 13.14
06-12-14 17.55 17.97 17.55 109,500 17.92 12.96
06-12-13 17.59 17.75 17.35 176,400 17.45 12.62
Date Open High Low Vol Cls adjCls
06-12-12 17.37 17.59 17.15 224,800 17.40 12.58
06-12-11 16.64 17.35 16.63 360,700 17.31 12.52
06-12-08 16.98 17.11 16.65 94,700 16.73 12.10
06-12-07 17.20 17.28 16.69 63,700 17.07 12.34
06-12-06 17.17 17.50 17.06 95,400 17.12 12.38
06-12-05 17.70 17.70 17.22 102,000 17.24 12.46
06-12-04 16.86 17.79 16.86 100,600 17.58 12.71
06-12-01 16.90 17.26 16.56 85,000 16.80 12.15
06-11-30 17.24 17.32 17.00 93,100 17.00 12.29
Date Open High Low Vol Cls adjCls
06-11-29 17.17 17.56 17.08 58,200 17.34 12.54
06-11-28 17.06 17.32 16.83 120,000 17.18 12.42
06-11-27 17.43 17.53 17.02 100,700 17.14 12.39
06-11-24 17.80 17.80 17.43 26,900 17.55 12.69
06-11-22 18.18 18.18 17.60 129,900 17.88 12.93
06-11-21 17.77 18.18 17.77 83,700 18.14 13.12
06-11-20 17.28 17.88 17.28 44,300 17.72 12.81
06-11-17 17.51 17.73 17.25 31,600 17.36 12.55
06-11-16 18.09 18.25 17.46 59,800 17.53 12.67
Date Open High Low Vol Cls adjCls
06-11-15 17.55 18.05 17.38 103,900 18.02 13.03
06-11-14 17.25 17.61 17.00 87,800 17.55 12.69
06-11-13 17.51 17.82 17.14 58,400 17.21 12.44
06-11-10 16.59 17.59 16.59 73,500 17.56 12.70
06-11-09 17.42 17.46 16.58 140,600 16.66 12.05
06-11-08 17.30 17.54 17.12 106,800 17.32 12.52
06-11-07 17.29 17.50 17.27 181,700 17.42 12.59
06-11-06 17.55 17.55 17.29 219,800 17.33 12.53
06-11-03 17.61 17.61 17.30 67,700 17.44 12.61
Date Open High Low Vol Cls adjCls
06-11-02 18.01 18.04 17.46 157,400 17.53 12.58
06-11-01 18.05 18.33 17.85 185,600 18.16 13.03
06-10-31 18.05 18.09 17.75 138,400 17.95 12.88
06-10-30 17.76 18.23 17.72 73,900 18.05 12.95
06-10-27 18.97 18.97 17.73 130,800 17.92 12.86
06-10-26 18.35 19.46 18.35 228,900 18.97 13.61
06-10-25 17.60 18.19 17.49 103,600 17.95 12.88
06-10-24 17.41 17.76 17.40 88,700 17.66 12.67
06-10-23 17.50 17.67 17.40 70,200 17.53 12.58
Date Open High Low Vol Cls adjCls
06-10-20 17.61 17.61 17.36 171,500 17.54 12.59
06-10-19 17.45 17.85 17.45 132,200 17.61 12.64
06-10-18 17.60 18.18 17.40 554,100 17.54 12.59
06-10-17 17.78 17.91 17.38 215,800 17.50 12.56
06-10-16 18.06 18.18 17.56 72,500 17.92 12.86
06-10-13 18.23 18.27 17.55 62,700 17.95 12.88
06-10-12 17.81 18.24 17.44 97,100 18.07 12.97
06-10-11 17.25 17.72 17.25 110,500 17.65 12.67
06-10-10 17.17 17.40 16.63 112,700 17.36 12.46
Date Open High Low Vol Cls adjCls
06-10-09 16.66 17.08 16.35 65,600 17.08 12.26
06-10-06 16.83 16.91 16.45 99,300 16.76 12.03
06-10-05 16.05 17.06 16.01 93,300 17.04 12.23
06-10-04 16.21 16.28 15.85 91,500 16.10 11.55
06-10-03 15.94 16.55 15.81 145,400 16.22 11.64
06-10-02 16.43 16.63 15.22 243,200 16.03 11.50
06-09-29 17.01 17.39 16.25 165,500 16.25 11.66
06-09-28 16.85 17.12 16.66 83,100 16.95 12.16
06-09-27 17.24 17.46 16.52 57,100 16.82 12.07
Date Open High Low Vol Cls adjCls
06-09-26 17.11 17.77 17.00 134,600 17.37 12.47
06-09-25 16.49 17.31 16.13 113,900 17.19 12.34
06-09-22 17.00 17.00 15.86 119,400 16.39 11.76
06-09-21 17.60 17.67 16.60 85,700 17.00 12.20
06-09-20 18.15 18.34 17.27 129,200 17.52 12.57
06-09-19 18.21 18.22 17.63 216,800 17.88 12.83
06-09-18 17.45 18.56 17.37 239,700 18.15 13.03
06-09-15 18.44 18.60 17.31 212,500 17.44 12.52
06-09-14 18.06 18.41 18.03 108,200 18.30 13.13
Date Open High Low Vol Cls adjCls
06-09-13 18.29 18.35 17.98 129,400 18.20 13.06
06-09-12 18.27 18.40 18.06 123,600 18.25 13.10
06-09-11 18.36 18.46 17.96 78,700 18.17 13.04
06-09-08 18.42 18.69 17.87 86,900 18.53 13.30
06-09-07 17.83 18.68 17.78 115,500 18.33 13.15
06-09-06 18.37 18.48 17.68 144,300 17.86 12.82
06-09-05 18.40 18.95 18.16 183,100 18.53 13.30
06-09-01 18.52 18.54 17.98 73,100 18.31 13.14
06-08-31 18.22 18.45 17.83 171,400 18.33 13.15
Date Open High Low Vol Cls adjCls
06-08-30 18.26 18.54 17.70 176,700 18.54 13.22
06-08-29 17.99 18.30 17.57 128,900 18.14 12.93
06-08-28 17.84 18.29 17.53 145,600 17.99 12.83
06-08-25 17.44 18.28 17.44 275,000 17.70 12.62
06-08-24 16.11 18.00 16.11 423,100 17.60 12.55
06-08-23 15.75 16.66 15.64 291,500 16.11 11.49
06-08-22 14.77 15.00 14.73 66,200 14.79 10.55
06-08-21 14.84 15.18 14.76 32,100 14.87 10.60
06-08-18 14.90 15.11 14.81 55,100 14.97 10.67
Date Open High Low Vol Cls adjCls
06-08-17 14.79 15.00 14.74 74,800 14.83 10.57
06-08-16 14.48 15.00 14.11 61,300 14.88 10.61
06-08-15 14.57 14.85 13.85 43,400 14.43 10.29
06-08-14 13.75 14.39 13.65 78,400 14.30 10.20
06-08-11 13.80 13.80 13.31 47,200 13.61 9.70
06-08-10 12.97 13.99 12.96 76,800 13.83 9.86
06-08-09 13.79 13.90 12.83 118,700 13.09 9.33
06-08-08 14.44 14.49 13.42 85,100 13.53 9.65
06-08-07 14.40 14.48 14.02 40,200 14.37 10.25
Date Open High Low Vol Cls adjCls
06-08-04 14.71 15.13 14.12 47,700 14.49 10.33
06-08-03 14.39 14.83 14.25 73,500 14.50 10.34
06-08-02 14.64 15.24 14.47 61,600 14.55 10.37
06-08-01 15.12 15.13 14.39 39,800 14.58 10.40
06-07-31 15.31 15.61 14.69 119,800 15.31 10.92
06-07-28 14.34 15.74 14.34 61,500 15.67 11.17
06-07-27 14.71 15.01 14.08 37,200 14.20 10.12
06-07-26 14.42 14.80 14.07 62,000 14.57 10.39
06-07-25 15.30 15.36 14.15 77,500 14.56 10.38
Date Open High Low Vol Cls adjCls
06-07-24 14.32 15.43 14.20 57,100 15.34 10.94
06-07-21 14.93 14.93 14.01 66,600 14.16 10.10
06-07-20 16.00 16.02 14.87 64,400 14.98 10.68
06-07-19 14.91 16.24 14.85 78,900 15.98 11.39
06-07-18 14.78 14.91 14.27 76,800 14.86 10.60
06-07-17 14.26 15.00 14.14 71,300 14.67 10.46
06-07-14 14.53 14.74 14.05 79,400 14.20 10.12
06-07-13 15.55 15.69 14.40 135,100 14.50 10.34
06-07-12 16.50 16.50 15.65 71,200 15.67 11.17
Date Open High Low Vol Cls adjCls
06-07-11 15.28 16.75 15.24 114,000 16.54 11.79
06-07-10 15.90 16.02 15.18 56,100 15.32 10.92
06-07-07 16.13 16.49 15.75 53,800 15.82 11.28
06-07-06 15.79 16.35 15.79 123,000 16.13 11.50
06-07-05 16.70 16.70 15.76 120,700 15.76 11.24
06-07-03 17.25 17.32 16.80 51,400 16.88 12.04
06-06-30 16.13 17.13 15.92 241,900 16.99 12.11
06-06-29 15.50 16.74 15.50 262,500 16.66 11.88
06-06-28 13.92 15.43 13.75 211,900 15.27 10.89
Date Open High Low Vol Cls adjCls
06-06-27 14.50 14.75 13.71 111,800 13.82 9.85
06-06-26 13.74 14.36 13.48 62,900 14.36 10.24
06-06-23 13.65 13.93 13.35 86,200 13.63 9.72
06-06-22 13.83 14.11 13.58 38,300 13.71 9.78
06-06-21 13.35 13.99 13.35 95,600 13.85 9.88
06-06-20 13.39 13.68 13.26 42,800 13.45 9.59
06-06-19 13.85 13.95 13.09 76,700 13.43 9.58
06-06-16 14.34 14.34 13.65 283,100 13.84 9.87
06-06-15 12.78 14.47 12.56 192,200 14.36 10.24
Date Open High Low Vol Cls adjCls
06-06-14 13.01 13.10 12.35 157,600 12.69 9.05
06-06-13 12.07 12.64 12.00 194,200 12.08 8.61
06-06-12 13.19 13.19 12.05 192,600 12.08 8.61
06-06-09 13.70 13.96 13.14 87,800 13.19 9.40
06-06-08 13.76 13.84 13.37 121,600 13.59 9.69
06-06-07 14.04 14.79 13.84 65,000 13.88 9.90
06-06-06 14.36 14.58 13.60 81,900 13.96 9.95
06-06-05 15.12 15.12 14.05 91,400 14.22 10.14
06-06-02 15.12 15.40 14.87 33,400 15.22 10.85
Date Open High Low Vol Cls adjCls
06-06-01 14.83 15.01 14.36 64,700 14.96 10.67
06-05-31 14.57 14.76 14.24 84,900 14.70 10.48
06-05-30 15.96 15.96 14.45 81,800 14.55 10.37
06-05-26 16.48 16.59 15.89 20,800 16.08 11.47
06-05-25 15.85 16.45 15.67 75,400 16.44 11.72
06-05-24 14.98 15.81 14.86 48,200 15.68 11.18
06-05-23 15.36 15.80 15.00 57,900 15.04 10.72
06-05-22 15.35 15.70 14.86 64,300 15.18 10.82
06-05-19 15.57 16.04 15.15 58,100 15.51 11.06
Date Open High Low Vol Cls adjCls
06-05-18 15.52 16.08 15.14 54,300 15.68 11.18
06-05-17 16.20 16.30 15.36 68,000 15.52 11.07
06-05-16 15.79 16.57 15.74 75,100 16.47 11.74
06-05-15 15.75 16.09 15.02 75,400 15.68 11.18
06-05-12 16.80 17.10 15.86 68,500 15.86 11.31
06-05-11 16.70 17.38 16.70 96,100 16.99 12.11
06-05-10 17.28 17.60 16.54 67,300 16.61 11.84
06-05-09 17.64 17.70 17.30 69,000 17.33 12.36
06-05-08 17.77 18.11 17.53 40,600 17.60 12.55
Date Open High Low Vol Cls adjCls
06-05-05 17.33 18.00 16.95 54,700 17.74 12.65
06-05-04 17.45 17.45 17.10 45,300 17.24 12.21
06-05-03 17.31 17.45 17.11 65,800 17.40 12.32
06-05-02 17.26 17.75 17.05 107,100 17.41 12.33
06-05-01 16.80 17.59 16.80 128,100 17.33 12.27
06-04-28 17.05 17.58 16.68 89,400 16.71 11.83
06-04-27 17.30 17.82 17.00 66,900 17.05 12.07
06-04-26 17.45 17.95 17.28 77,800 17.43 12.34
06-04-25 17.51 17.69 17.24 58,500 17.32 12.26
Date Open High Low Vol Cls adjCls
06-04-24 17.49 17.75 17.21 74,100 17.51 12.40
06-04-21 17.65 17.93 17.40 71,600 17.59 12.45
06-04-20 17.82 18.49 17.40 205,700 17.49 12.38
06-04-19 18.00 18.28 17.45 116,100 17.91 12.68
06-04-18 17.27 18.11 17.06 107,700 18.00 12.74
06-04-17 17.49 17.79 16.69 144,500 17.10 12.11
06-04-13 17.46 17.72 17.15 44,000 17.56 12.43
06-04-12 16.60 17.78 16.60 119,300 17.42 12.33
06-04-11 17.20 17.77 16.60 93,400 16.71 11.83
Date Open High Low Vol Cls adjCls
06-04-10 17.50 17.73 17.01 118,000 17.28 12.23
06-04-07 18.24 18.50 17.50 153,800 17.51 12.40
06-04-06 18.25 18.26 17.90 112,800 18.20 12.89
06-04-05 17.54 18.56 17.26 138,100 18.28 12.94
06-04-04 17.44 17.67 17.36 93,600 17.59 12.45
06-04-03 17.21 17.69 17.02 215,700 17.53 12.41
06-03-31 16.90 17.09 16.73 122,300 17.04 12.06
06-03-30 16.51 16.88 16.51 65,000 16.86 11.94
06-03-29 15.60 16.70 15.45 116,500 16.59 11.75
Date Open High Low Vol Cls adjCls
06-03-28 15.43 15.78 15.07 143,000 15.64 11.07
06-03-27 15.50 15.60 15.28 88,600 15.55 11.01
06-03-24 15.48 15.60 15.42 124,200 15.53 11.00
06-03-23 15.28 15.60 15.20 57,700 15.43 10.93
06-03-22 15.30 15.60 14.91 114,700 15.40 10.90
06-03-21 15.25 15.40 15.05 91,600 15.25 10.80
06-03-20 15.34 15.58 14.68 124,200 15.44 10.93
06-03-17 15.66 15.66 15.03 242,700 15.43 10.93
06-03-16 15.04 15.59 15.00 89,700 15.58 11.03
Date Open High Low Vol Cls adjCls
06-03-15 14.92 15.06 14.60 136,800 14.91 10.56
06-03-14 14.97 15.04 14.76 58,200 14.98 10.61
06-03-13 14.86 15.07 14.71 72,800 14.96 10.59
06-03-10 14.53 14.97 14.38 44,700 14.71 10.42
06-03-09 14.81 14.87 14.52 91,900 14.63 10.36
06-03-08 14.69 15.11 14.43 81,800 14.86 10.52
06-03-07 14.75 14.94 14.51 156,500 14.70 10.41
06-03-06 15.30 15.30 14.75 146,200 14.79 10.47
06-03-03 15.40 15.50 15.23 67,500 15.29 10.83
Date Open High Low Vol Cls adjCls
06-03-02 15.66 15.67 15.26 103,200 15.53 11.00
06-03-01 15.54 15.67 15.30 137,800 15.62 11.06
06-02-28 15.48 15.90 15.31 149,600 15.54 11.00
06-02-27 15.44 15.76 15.20 235,200 15.57 11.02
06-02-24 15.33 15.53 15.14 73,500 15.36 10.88
06-02-23 15.40 15.55 15.15 171,000 15.38 10.89
06-02-22 15.22 15.50 15.16 83,400 15.46 10.95
06-02-21 15.37 15.52 14.64 164,800 15.23 10.78
06-02-17 15.36 15.62 15.10 115,900 15.39 10.90
Date Open High Low Vol Cls adjCls
06-02-16 14.60 15.30 14.39 98,900 15.26 10.80
06-02-15 14.36 14.66 14.25 91,100 14.58 10.32
06-02-14 14.10 14.66 14.01 179,800 14.41 10.20
06-02-13 14.02 14.13 13.64 156,500 14.03 9.93
06-02-10 14.09 14.25 13.98 72,800 14.02 9.93
06-02-09 14.17 14.47 14.01 145,900 14.10 9.98
06-02-08 13.86 14.29 13.51 88,800 14.09 9.98
06-02-07 13.97 14.05 13.67 193,700 13.78 9.76
06-02-06 13.70 13.95 13.29 191,700 13.94 9.87
Date Open High Low Vol Cls adjCls
06-02-03 14.39 14.66 13.63 128,900 13.66 9.67
06-02-02 14.70 14.72 14.11 172,500 14.45 10.15
06-02-01 14.54 14.95 14.10 209,200 14.73 10.34
06-01-31 13.88 14.65 13.60 293,100 14.43 10.13
06-01-30 14.74 14.76 13.88 149,700 13.95 9.80
06-01-27 14.05 15.10 13.82 203,600 14.81 10.40
06-01-26 13.75 14.11 13.35 106,500 14.10 9.90
06-01-25 13.21 13.75 13.14 229,500 13.75 9.65
06-01-24 13.10 13.40 12.95 116,100 13.35 9.37
Date Open High Low Vol Cls adjCls
06-01-23 13.34 13.34 13.00 89,500 13.10 9.20
06-01-20 13.32 13.37 13.00 166,600 13.22 9.28
06-01-19 13.13 13.38 13.00 251,700 13.32 9.35
06-01-18 12.90 13.06 12.75 210,100 13.02 9.14
06-01-17 13.84 13.84 12.71 905,000 12.96 9.10
06-01-13 16.14 16.27 15.62 72,400 16.14 11.33
06-01-12 16.16 16.66 15.91 99,500 16.01 11.24
06-01-11 16.51 16.85 15.90 59,600 16.12 11.32
06-01-10 15.80 16.79 15.68 60,300 16.62 11.67
Date Open High Low Vol Cls adjCls
06-01-09 15.89 15.98 15.71 105,900 15.92 11.18
06-01-06 16.25 16.38 15.48 96,200 15.89 11.16
06-01-05 16.28 16.53 15.88 69,300 16.30 11.45
06-01-04 15.47 16.67 15.47 104,700 16.24 11.40
06-01-03 15.53 16.00 15.41 101,700 15.59 10.95
05-12-30 15.60 15.79 15.41 108,500 15.66 11.00
05-12-29 15.85 16.04 15.58 65,300 15.71 11.03
05-12-28 15.81 15.84 15.16 115,500 15.73 11.04
05-12-27 15.90 16.08 15.66 46,000 15.93 11.19
Date Open High Low Vol Cls adjCls
05-12-23 16.66 16.71 15.95 56,200 16.05 11.27
05-12-22 16.55 16.64 15.82 65,100 16.50 11.59
05-12-21 15.24 16.21 15.24 123,000 16.18 11.36
05-12-20 16.56 16.56 15.19 191,200 15.33 10.76
05-12-19 16.59 16.69 16.04 124,100 16.46 11.56
05-12-16 17.39 17.50 16.53 245,900 16.67 11.70
05-12-15 17.95 17.95 17.29 78,500 17.39 12.21
05-12-14 17.99 18.19 17.78 76,800 17.81 12.51
05-12-13 17.83 18.39 17.67 75,600 17.85 12.53
Date Open High Low Vol Cls adjCls
05-12-12 18.55 18.67 17.79 113,600 17.82 12.51
05-12-09 18.84 18.84 18.44 53,700 18.50 12.99
05-12-08 18.07 18.84 18.07 168,100 18.80 13.20
05-12-07 17.94 17.94 17.48 107,700 17.90 12.57
05-12-06 17.82 18.10 17.81 68,000 17.81 12.51
05-12-05 18.00 18.09 17.78 81,400 18.00 12.64
05-12-02 18.10 18.10 17.59 60,500 17.98 12.62
05-12-01 18.13 18.22 17.80 125,000 18.09 12.70
05-11-30 18.04 18.06 17.57 57,800 18.00 12.64
Date Open High Low Vol Cls adjCls
05-11-29 17.64 18.00 17.51 88,700 17.91 12.58
05-11-28 17.20 17.50 17.20 87,800 17.43 12.24
05-11-25 17.71 17.71 17.11 50,700 17.30 12.15
05-11-23 17.35 17.60 17.19 43,500 17.50 12.29
05-11-22 17.50 17.61 17.18 190,000 17.49 12.28
05-11-21 17.49 17.65 17.06 169,300 17.55 12.32
05-11-18 17.40 17.52 17.18 194,400 17.49 12.28
05-11-17 17.33 17.47 17.07 121,500 17.21 12.08
05-11-16 17.00 17.29 17.00 59,000 17.25 12.11
Date Open High Low Vol Cls adjCls
05-11-15 17.05 17.13 17.01 87,300 17.02 11.95
05-11-14 17.28 17.28 16.85 77,900 17.09 12.00
05-11-11 17.28 17.48 16.97 62,100 17.14 12.03
05-11-10 17.00 17.37 16.85 148,200 17.31 12.15
05-11-09 17.21 17.26 16.83 75,900 17.02 11.95
05-11-08 17.04 17.35 16.56 117,900 17.17 12.06
05-11-07 16.29 17.46 16.18 125,700 17.12 12.02
05-11-04 17.30 17.46 16.30 161,200 16.39 11.51
05-11-03 18.19 18.24 17.25 107,400 17.44 12.16
Date Open High Low Vol Cls adjCls
05-11-02 17.73 18.45 17.63 108,900 18.06 12.59
05-11-01 17.88 18.01 17.66 77,500 17.74 12.37
05-10-31 17.96 18.24 17.80 137,000 17.99 12.54
05-10-28 17.61 17.93 17.46 102,400 17.93 12.50
05-10-27 18.50 18.51 17.53 107,700 17.53 12.22
05-10-26 18.08 18.70 17.95 137,300 18.23 12.71
05-10-25 17.93 18.12 17.76 106,700 18.05 12.59
05-10-24 17.38 17.82 17.38 58,600 17.80 12.41
05-10-21 17.19 17.70 17.19 83,600 17.38 12.12
Date Open High Low Vol Cls adjCls
05-10-20 18.12 18.22 17.01 89,200 17.26 12.04
05-10-19 17.56 18.24 16.91 222,100 18.16 12.66
05-10-18 18.00 18.20 16.87 174,000 17.66 12.31
05-10-17 18.03 18.66 18.00 132,900 18.65 13.01
05-10-14 17.79 18.40 17.78 186,500 18.04 12.58
05-10-13 18.52 18.82 17.82 165,600 17.98 12.54
05-10-12 18.57 18.90 17.75 122,300 18.70 13.04
05-10-11 18.85 19.06 18.66 150,800 18.66 13.01
05-10-10 18.94 19.18 18.31 116,800 19.02 13.26
Date Open High Low Vol Cls adjCls
05-10-07 18.88 18.91 18.71 74,900 18.80 13.11
05-10-06 18.48 19.94 17.66 236,300 18.81 13.12
05-10-05 18.71 18.83 18.11 167,700 18.57 12.95
05-10-04 18.92 19.00 18.66 125,800 18.80 13.11
05-10-03 19.14 19.25 18.60 146,900 19.02 13.26
05-09-30 18.95 19.15 18.66 158,400 19.00 13.25
05-09-29 18.40 18.98 18.40 121,800 18.97 13.23
05-09-28 18.48 18.73 18.01 190,600 18.41 12.84
05-09-27 18.80 18.80 18.32 240,800 18.48 12.89
Date Open High Low Vol Cls adjCls
05-09-26 18.55 18.98 18.52 130,000 18.67 13.02
05-09-23 17.93 18.39 17.60 90,100 18.20 12.69
05-09-22 17.78 18.40 17.25 164,300 17.97 12.53
05-09-21 17.99 18.57 17.84 160,800 17.89 12.48
05-09-20 17.98 18.80 17.80 233,800 18.17 12.67
05-09-19 18.08 18.14 17.29 315,000 17.93 12.50
05-09-16 18.25 18.26 18.04 335,500 18.08 12.61
05-09-15 17.04 18.30 17.04 566,300 18.16 12.66
05-09-14 16.83 17.15 16.77 155,300 17.00 11.85
Date Open High Low Vol Cls adjCls
05-09-13 17.19 17.25 16.65 111,200 16.87 11.76
05-09-12 16.79 17.34 16.11 147,400 17.31 12.07
05-09-09 16.98 16.98 15.86 278,200 16.82 11.73
05-09-08 17.30 17.46 16.80 463,600 17.05 11.89
05-09-07 16.55 17.25 16.39 320,100 17.21 12.00
05-09-06 15.00 16.43 15.00 433,200 16.16 11.27
05-09-02 15.10 15.16 14.99 57,200 15.00 10.46
05-09-01 15.20 15.28 15.07 138,000 15.14 10.56
05-08-31 15.23 15.34 15.03 184,300 15.34 10.56
Date Open High Low Vol Cls adjCls
05-08-30 15.00 15.37 14.70 122,100 15.20 10.46
05-08-29 14.74 15.15 14.70 157,100 14.91 10.26
05-08-26 14.99 15.38 14.20 149,000 14.70 10.12
05-08-25 15.40 15.60 15.21 353,400 15.37 10.58
05-08-24 14.94 15.00 14.67 39,300 14.87 10.23
05-08-23 15.01 15.25 14.80 59,300 14.82 10.20
05-08-22 14.86 15.14 14.75 92,500 15.10 10.39
05-08-19 14.46 15.00 14.46 33,900 14.71 10.12
05-08-18 14.60 14.82 14.19 38,300 14.54 10.01
Date Open High Low Vol Cls adjCls
05-08-17 14.00 14.80 13.82 60,800 14.71 10.12
05-08-16 14.76 14.99 13.91 70,800 14.06 9.68
05-08-15 14.81 14.96 14.72 48,600 14.90 10.25
05-08-12 14.89 14.95 14.46 49,300 14.74 10.14
05-08-11 14.96 15.00 14.54 104,200 14.85 10.22
05-08-10 14.53 14.87 14.12 31,000 14.26 9.81
05-08-09 14.51 14.67 14.31 21,100 14.38 9.90
05-08-08 14.54 14.65 14.35 28,700 14.39 9.90
05-08-05 14.80 14.80 14.30 42,600 14.42 9.92
Date Open High Low Vol Cls adjCls
05-08-04 14.80 14.87 14.60 34,700 14.84 10.21
05-08-03 15.09 15.09 14.82 27,100 14.82 10.20
05-08-02 15.00 15.10 14.96 35,000 15.00 10.32
05-08-01 14.90 15.09 14.85 42,600 14.89 10.25
05-07-29 15.08 15.20 14.82 53,900 14.89 10.25
05-07-28 15.14 15.14 14.82 31,600 15.08 10.38
05-07-27 14.99 15.14 14.75 26,200 14.98 10.31
05-07-26 14.72 15.06 14.71 34,500 14.82 10.20
05-07-25 15.11 15.20 14.83 39,800 14.83 10.21
Date Open High Low Vol Cls adjCls
05-07-22 15.18 15.32 15.00 59,700 15.12 10.41
05-07-21 15.55 15.55 14.80 59,600 15.08 10.38
05-07-20 15.08 15.50 15.08 75,500 15.46 10.64
05-07-19 15.21 15.21 14.95 68,300 15.12 10.41
05-07-18 15.02 15.18 14.89 33,600 15.04 10.35
05-07-15 14.75 15.20 14.74 46,300 15.04 10.35
05-07-14 15.24 15.28 14.58 50,400 14.90 10.25
05-07-13 15.01 15.25 14.81 48,300 15.07 10.37
05-07-12 15.20 15.20 14.93 152,400 15.02 10.34
Date Open High Low Vol Cls adjCls
05-07-11 15.00 15.20 14.50 91,500 15.12 10.41
05-07-08 14.97 15.00 14.60 32,700 14.98 10.31
05-07-07 14.48 15.00 14.31 56,800 14.95 10.29
05-07-06 15.00 15.15 14.81 54,300 14.91 10.26
05-07-05 14.51 15.10 14.44 290,800 15.00 10.32
05-07-01 13.97 14.39 13.97 34,200 14.39 9.90
05-06-30 14.35 14.36 13.86 41,700 13.94 9.59
05-06-29 14.06 14.34 14.06 84,900 14.26 9.81
05-06-28 13.96 14.20 13.86 153,900 14.06 9.68
Date Open High Low Vol Cls adjCls
05-06-27 14.15 14.18 13.83 87,900 13.90 9.57
05-06-24 13.65 14.08 13.58 156,900 14.08 9.69
05-06-23 13.76 14.03 13.66 57,200 13.66 9.40
05-06-22 14.05 14.06 13.76 99,200 13.80 9.50
05-06-21 13.84 14.05 13.69 72,100 14.00 9.64
05-06-20 14.05 14.08 13.76 51,300 13.84 9.53
05-06-17 14.27 14.35 13.80 126,800 14.05 9.67
05-06-16 13.90 14.06 13.50 82,600 14.02 9.65
05-06-15 14.10 14.10 13.23 111,100 13.90 9.57
Date Open High Low Vol Cls adjCls
05-06-14 13.78 14.04 13.77 77,700 14.04 9.66
05-06-13 13.97 14.00 13.79 33,200 13.90 9.57
05-06-10 14.00 14.00 13.81 26,800 13.97 9.61
05-06-09 13.78 14.02 13.48 41,700 14.02 9.65
05-06-08 13.88 13.95 13.81 68,400 13.84 9.53
05-06-07 13.86 13.90 13.75 73,500 13.84 9.53
05-06-06 13.74 14.14 13.41 90,400 13.83 9.52
05-06-03 13.62 13.91 13.62 40,200 13.76 9.47
05-06-02 13.51 14.00 13.40 112,400 13.78 9.48
Date Open High Low Vol Cls adjCls
05-06-01 13.30 14.00 13.30 194,100 13.58 9.35
05-05-31 12.82 13.60 12.80 162,400 13.59 9.35
05-05-27 13.85 14.07 13.83 99,100 13.92 9.58
05-05-26 14.00 14.00 13.80 68,500 13.85 9.53
05-05-25 13.86 13.97 13.73 132,600 13.86 9.54
05-05-24 13.75 13.90 13.68 146,600 13.83 9.52
05-05-23 13.78 14.05 13.69 209,300 13.80 9.50
05-05-20 13.36 13.62 13.30 172,800 13.56 9.33
05-05-19 13.26 13.52 13.19 94,600 13.43 9.24
Date Open High Low Vol Cls adjCls
05-05-18 13.22 13.25 12.95 112,300 13.16 9.06
05-05-17 12.27 13.15 12.27 100,600 13.02 8.96
05-05-16 12.31 12.65 12.18 45,500 12.38 8.52
05-05-13 12.42 12.60 11.99 60,100 12.17 8.38
05-05-12 12.70 12.98 12.11 118,000 12.42 8.55
05-05-11 13.30 13.30 12.87 245,000 12.97 8.93
05-05-10 13.14 13.37 13.14 59,800 13.31 9.16
05-05-09 13.25 13.37 13.05 62,500 13.20 9.08
05-05-06 13.25 13.25 12.96 321,200 13.25 9.12
Date Open High Low Vol Cls adjCls
05-05-05 13.01 13.25 12.86 95,600 13.20 9.02
05-05-04 13.12 13.18 12.60 86,400 13.13 8.97
05-05-03 12.47 13.19 12.47 299,000 13.03 8.90
05-05-02 12.00 12.49 11.99 126,600 12.47 8.52
05-04-29 12.07 12.11 11.56 124,000 12.07 8.24
05-04-28 11.52 12.34 11.52 172,100 12.10 8.26
05-04-27 11.15 11.74 11.15 71,900 11.50 7.85
05-04-26 11.14 11.35 11.00 46,900 11.23 7.67
05-04-25 11.22 11.22 10.96 27,000 11.14 7.61
Date Open High Low Vol Cls adjCls
05-04-22 11.29 11.34 11.00 55,200 11.04 7.54
05-04-21 11.44 11.44 11.20 77,400 11.22 7.66
05-04-20 11.50 11.50 11.05 95,100 11.25 7.68
05-04-19 11.46 11.50 11.35 75,200 11.50 7.85
05-04-18 10.91 11.69 10.89 59,400 11.50 7.85
05-04-15 11.00 11.29 11.00 33,200 11.08 7.57
05-04-14 11.05 11.29 11.05 43,600 11.14 7.61
05-04-13 11.48 11.48 11.14 26,700 11.14 7.61
05-04-12 10.96 11.40 10.96 52,700 11.38 7.77
Date Open High Low Vol Cls adjCls
05-04-11 11.10 11.22 10.90 34,100 11.07 7.56
05-04-08 11.20 11.35 10.96 44,700 10.97 7.49
05-04-07 11.06 11.27 10.85 29,900 11.27 7.70
05-04-06 11.21 11.54 10.92 43,200 10.95 7.48
05-04-05 11.38 11.55 10.85 47,500 11.22 7.66
05-04-04 11.00 11.35 11.00 35,900 11.27 7.70
05-04-01 11.25 11.35 10.99 50,900 11.04 7.54
05-03-31 11.20 11.28 11.02 49,100 11.23 7.67
05-03-30 11.16 11.27 11.01 41,600 11.24 7.68
Date Open High Low Vol Cls adjCls
05-03-29 11.58 11.61 11.00 104,500 11.03 7.53
05-03-28 11.32 11.69 11.26 181,400 11.41 7.79
05-03-24 11.68 11.68 11.30 50,600 11.36 7.76
05-03-23 11.73 11.92 11.45 79,700 11.51 7.86
05-03-22 12.00 12.00 11.66 66,600 11.85 8.09
05-03-21 12.00 12.00 11.63 104,900 11.99 8.19
05-03-18 11.59 12.00 11.59 102,100 11.88 8.11
05-03-17 11.85 11.98 11.60 28,300 11.96 8.17
05-03-16 11.69 11.94 11.63 17,500 11.63 7.94
Date Open High Low Vol Cls adjCls
05-03-15 11.68 12.04 11.68 43,500 11.87 8.11
05-03-14 11.70 11.83 11.50 30,200 11.83 8.08
05-03-11 11.50 11.69 11.37 32,300 11.47 7.83
05-03-10 11.55 11.84 11.50 20,700 11.56 7.90
05-03-09 12.00 12.00 11.60 77,200 11.61 7.93
05-03-08 11.97 12.05 11.70 41,000 11.82 8.07
05-03-07 11.86 12.06 11.85 22,200 11.98 8.18
05-03-04 11.92 12.00 11.70 37,900 11.94 8.16
05-03-03 11.89 11.90 11.32 93,600 11.89 8.12
Date Open High Low Vol Cls adjCls
05-03-02 11.63 11.95 11.43 42,600 11.72 8.00
05-03-01 11.25 11.83 11.12 59,600 11.83 8.08
05-02-28 11.21 11.32 11.05 51,900 11.18 7.64
05-02-25 11.34 11.59 11.15 50,800 11.45 7.82
05-02-24 11.16 11.26 11.02 43,000 11.19 7.64
05-02-23 11.39 11.42 11.00 49,900 11.01 7.52
05-02-22 11.22 11.56 11.22 46,700 11.22 7.66
05-02-18 11.73 11.87 11.22 49,300 11.29 7.71
05-02-17 12.00 12.00 11.48 34,200 11.50 7.85
Date Open High Low Vol Cls adjCls
05-02-16 11.46 12.09 11.42 75,600 11.96 8.17
05-02-15 11.70 11.77 11.14 59,600 11.61 7.93
05-02-14 11.55 11.70 11.25 53,100 11.63 7.94
05-02-11 11.24 11.75 11.10 47,000 11.75 8.03
05-02-10 11.40 11.56 11.04 37,000 11.25 7.68
05-02-09 11.35 11.67 11.35 31,800 11.40 7.79
05-02-08 11.44 11.70 11.35 74,200 11.58 7.91
05-02-07 11.52 11.62 11.39 113,400 11.45 7.82
05-02-04 11.42 11.71 11.40 47,500 11.52 7.87
Date Open High Low Vol Cls adjCls
05-02-03 11.84 11.85 11.54 48,000 11.60 7.85
05-02-02 11.68 11.80 11.41 66,800 11.59 7.85
05-02-01 11.62 11.66 11.21 109,600 11.52 7.80
05-01-31 11.15 11.49 10.93 69,000 11.42 7.73
05-01-28 11.06 11.20 10.75 70,500 10.87 7.36
05-01-27 11.38 11.38 10.68 130,300 10.94 7.41
05-01-26 11.00 11.40 10.41 182,700 10.95 7.41
05-01-25 10.33 10.39 9.84 72,600 10.05 6.81
05-01-24 10.72 10.75 10.18 38,700 10.23 6.93
Date Open High Low Vol Cls adjCls
05-01-21 10.81 10.95 10.34 46,000 10.41 7.05
05-01-20 11.05 11.32 10.64 45,300 10.65 7.21
05-01-19 11.79 11.82 10.98 51,600 11.19 7.58
05-01-18 10.75 11.75 10.75 60,300 11.71 7.93
05-01-14 10.78 10.94 10.63 18,500 10.69 7.24
05-01-13 10.75 11.02 10.54 43,200 10.57 7.16
05-01-12 11.15 11.17 10.76 57,200 10.87 7.36
05-01-11 11.75 11.75 11.00 43,000 11.09 7.51
05-01-10 11.15 11.70 11.15 25,000 11.52 7.80
Date Open High Low Vol Cls adjCls
05-01-07 11.68 11.74 10.93 51,100 11.28 7.64
05-01-06 11.80 11.80 11.25 44,000 11.29 7.64
05-01-05 11.89 11.95 11.25 68,200 11.35 7.69
05-01-04 11.60 11.76 11.45 53,400 11.57 7.83
05-01-03 11.51 11.83 11.21 62,000 11.36 7.69
04-12-31 11.50 11.50 11.20 46,700 11.45 7.75
04-12-30 11.29 11.29 11.04 15,800 11.16 7.56
04-12-29 11.25 11.26 10.82 9,000 11.12 7.53
04-12-28 11.10 11.35 11.01 36,000 11.12 7.53
Date Open High Low Vol Cls adjCls
04-12-27 11.20 11.32 10.98 45,100 11.27 7.63
04-12-23 11.05 11.11 10.84 11,200 10.97 7.43
04-12-22 11.20 11.30 10.94 37,300 11.17 7.56
04-12-21 10.99 11.37 10.91 62,700 11.14 7.54
04-12-20 10.82 11.10 10.77 21,700 10.84 7.34
04-12-17 10.83 11.05 10.81 36,200 11.04 7.48
04-12-16 10.90 11.23 10.82 51,700 10.99 7.44
04-12-15 10.81 11.20 10.65 76,900 11.09 7.51
04-12-14 10.63 10.88 10.63 45,600 10.80 7.31
Date Open High Low Vol Cls adjCls
04-12-13 10.83 10.86 10.54 37,600 10.69 7.24
04-12-10 10.69 10.79 10.25 42,100 10.79 7.31
04-12-09 10.55 10.65 10.31 31,700 10.56 7.15
04-12-08 9.99 10.76 9.79 451,700 10.54 7.14
04-12-07 9.87 10.05 9.66 85,500 9.78 6.62
04-12-06 9.85 9.88 9.64 116,800 9.67 6.55
04-12-03 10.15 10.15 9.87 115,200 9.90 6.70
04-12-02 10.30 10.30 9.92 171,700 9.94 6.73
04-12-01 10.18 10.36 10.04 182,300 10.04 6.80
Date Open High Low Vol Cls adjCls
04-11-30 10.31 10.31 9.92 120,900 9.94 6.73
04-11-29 10.36 10.42 10.01 105,000 10.16 6.88
04-11-26 10.19 10.38 10.03 38,300 10.11 6.85
04-11-24 10.50 10.57 10.20 63,200 10.22 6.92
04-11-23 10.42 10.42 10.26 69,200 10.36 7.02
04-11-22 10.50 10.63 10.08 101,600 10.34 7.00
04-11-19 10.63 11.00 10.50 90,000 10.50 7.11
04-11-18 10.90 10.90 10.63 60,400 10.71 7.25
04-11-17 10.94 11.04 10.60 158,200 10.60 7.18
Date Open High Low Vol Cls adjCls
04-11-16 10.91 10.98 10.69 68,900 10.70 7.25
04-11-15 10.84 10.97 10.82 14,500 10.97 7.43
04-11-12 10.66 10.88 10.66 28,400 10.83 7.33
04-11-11 10.97 10.97 10.66 180,300 10.66 7.22
04-11-10 10.97 10.97 10.77 126,100 10.77 7.29
04-11-09 10.88 10.95 10.70 42,200 10.95 7.41
04-11-08 10.98 11.06 10.83 40,900 10.88 7.37
04-11-05 10.73 11.00 10.73 76,400 10.84 7.34
04-11-04 10.75 10.76 10.58 180,000 10.72 7.21
Date Open High Low Vol Cls adjCls
04-11-03 11.00 11.00 10.62 53,400 10.75 7.23
04-11-02 10.76 11.04 10.75 28,100 10.75 7.23
04-11-01 10.67 11.35 10.65 43,700 10.78 7.25
04-10-29 10.11 10.88 10.11 48,500 10.65 7.16
04-10-28 10.00 10.04 9.62 210,900 10.04 6.75
04-10-27 10.01 10.10 9.58 498,900 9.96 6.70
04-10-26 9.60 9.87 9.50 75,900 9.65 6.49
04-10-25 9.48 9.86 9.48 39,700 9.86 6.63
04-10-22 9.99 10.00 9.60 14,100 9.60 6.46
Date Open High Low Vol Cls adjCls
04-10-21 9.98 10.00 9.77 9,300 10.00 6.73
04-10-20 9.92 9.94 9.63 6,000 9.94 6.69
04-10-19 9.94 10.00 9.66 22,000 9.66 6.50
04-10-18 9.65 10.03 9.65 19,200 10.00 6.73
04-10-15 9.50 10.05 9.50 16,600 9.93 6.68
04-10-14 9.80 9.80 9.51 63,700 9.57 6.44
04-10-13 10.15 10.21 9.87 29,400 10.00 6.73
04-10-12 10.04 10.04 9.91 136,100 9.99 6.72
04-10-11 9.77 10.03 9.76 171,000 9.99 6.72
Date Open High Low Vol Cls adjCls
04-10-08 9.74 9.95 9.73 41,000 9.77 6.57
04-10-07 10.18 10.23 9.94 16,700 10.05 6.76
04-10-06 10.42 10.42 9.96 20,500 10.39 6.99
04-10-05 10.43 10.43 9.99 13,400 10.10 6.79
04-10-04 10.22 10.43 10.21 16,300 10.32 6.94
04-10-01 10.34 10.44 10.20 36,500 10.39 6.99
04-09-30 10.12 10.44 10.07 36,300 10.44 7.02
04-09-29 9.86 10.06 9.80 17,900 10.06 6.77
04-09-28 9.68 9.87 9.68 11,300 9.85 6.62
Date Open High Low Vol Cls adjCls
04-09-27 9.55 9.75 9.51 30,700 9.62 6.47
04-09-24 9.76 9.83 9.73 23,700 9.73 6.54
04-09-23 10.02 10.02 9.65 104,500 9.68 6.51
04-09-22 9.91 10.04 9.53 24,200 9.80 6.59
04-09-21 10.03 10.07 9.81 18,700 9.98 6.71
04-09-20 9.89 10.05 9.55 27,300 9.98 6.71
04-09-17 9.79 10.15 9.41 89,400 9.96 6.70
04-09-16 9.94 10.12 9.81 46,700 9.94 6.69
04-09-15 10.00 10.08 9.90 129,300 10.00 6.73
Date Open High Low Vol Cls adjCls
04-09-14 9.95 10.15 9.73 35,000 10.10 6.79
04-09-13 10.14 10.16 9.71 40,400 9.98 6.71
04-09-10 10.00 10.17 9.83 12,500 10.13 6.81
04-09-09 9.89 10.05 9.73 65,200 10.05 6.76
04-09-08 9.74 9.81 9.45 13,700 9.49 6.38
04-09-07 10.00 10.00 9.44 139,700 9.66 6.50
04-09-03 10.07 10.15 9.59 9,800 9.85 6.62
04-09-02 9.48 10.07 9.41 24,500 9.98 6.71
04-09-01 9.61 10.09 9.52 54,500 9.83 6.56
Date Open High Low Vol Cls adjCls
04-08-31 9.41 9.84 9.28 13,600 9.55 6.38
04-08-30 9.76 9.87 9.37 18,200 9.40 6.28
04-08-27 8.97 9.85 8.97 23,900 9.68 6.46
04-08-26 8.97 9.30 8.94 32,800 9.22 6.16
04-08-25 8.66 8.91 8.50 381,800 8.91 5.95
04-08-24 8.96 9.00 8.40 96,100 8.50 5.68
04-08-23 9.15 9.15 8.60 20,500 8.60 5.74
04-08-20 8.93 9.10 8.75 18,500 8.99 6.00
04-08-19 9.29 9.45 8.76 124,700 8.84 5.90
Date Open High Low Vol Cls adjCls
04-08-18 8.88 9.19 8.76 33,400 9.13 6.10
04-08-17 9.12 9.42 8.90 35,700 8.91 5.95
04-08-16 8.80 9.42 8.80 15,900 8.89 5.94
04-08-13 8.68 8.70 8.52 37,900 8.65 5.78
04-08-12 9.00 9.00 8.43 40,000 8.49 5.67
04-08-11 8.52 8.69 8.42 96,700 8.55 5.71
04-08-10 8.51 8.77 8.51 37,800 8.60 5.74
04-08-09 8.80 8.97 8.50 68,700 8.50 5.68
04-08-06 8.80 9.04 8.52 153,700 8.52 5.69
Date Open High Low Vol Cls adjCls
04-08-05 9.11 9.13 8.85 116,400 8.85 5.91
04-08-04 9.20 9.20 8.95 662,500 8.95 5.98
04-08-03 10.02 10.24 9.16 265,800 9.19 6.14
04-08-02 10.17 10.39 10.06 43,400 10.21 6.82
04-07-30 10.67 10.75 10.32 14,300 10.39 6.94
04-07-29 10.95 10.95 10.26 23,100 10.64 7.10
04-07-28 10.16 10.99 9.82 31,200 10.64 7.10
04-07-27 9.18 10.26 9.18 44,600 10.22 6.82
04-07-26 9.38 9.83 9.15 62,200 9.18 6.13
Date Open High Low Vol Cls adjCls
04-07-23 9.87 9.98 9.26 24,900 9.53 6.36
04-07-22 10.27 10.27 9.65 29,900 9.95 6.64
04-07-21 10.18 10.45 9.75 45,300 9.88 6.60
04-07-20 10.01 10.26 9.98 24,300 10.26 6.85
04-07-19 9.90 10.27 9.90 41,100 10.03 6.70
04-07-16 10.22 10.31 9.91 51,500 9.96 6.65
04-07-15 10.32 10.32 9.98 19,000 10.10 6.74
04-07-14 9.94 10.25 9.87 18,200 10.04 6.70
04-07-13 9.75 10.07 9.75 27,000 10.00 6.68
Date Open High Low Vol Cls adjCls
04-07-12 10.36 10.36 9.15 857,200 9.68 6.46
04-07-09 9.50 9.78 9.50 13,600 9.57 6.39
04-07-08 10.00 10.13 9.47 90,200 9.50 6.34
04-07-07 10.35 10.44 10.10 34,900 10.12 6.76
04-07-06 10.80 10.92 10.33 13,000 10.46 6.98
04-07-02 10.72 11.09 10.49 37,200 10.81 7.22
04-07-01 11.62 11.62 10.71 41,000 10.80 7.21
04-06-30 11.09 11.84 11.09 14,500 11.50 7.68
04-06-29 11.00 11.80 10.86 27,500 11.23 7.50
Date Open High Low Vol Cls adjCls
04-06-28 11.40 11.40 11.07 20,400 11.17 7.46
04-06-25 11.70 11.70 11.25 41,000 11.38 7.60
04-06-24 11.81 11.81 11.35 13,400 11.60 7.74
04-06-23 11.74 11.81 11.46 32,700 11.47 7.66
04-06-22 11.00 11.75 11.00 16,000 11.67 7.79
04-06-21 11.50 11.75 11.01 21,900 11.68 7.80
04-06-18 11.16 11.51 10.97 64,600 11.45 7.64
04-06-17 11.78 11.78 11.20 19,000 11.26 7.52
04-06-16 11.70 11.71 11.40 45,700 11.53 7.70
Date Open High Low Vol Cls adjCls
04-06-15 11.10 11.62 11.10 33,200 11.51 7.68
04-06-14 11.77 11.77 11.11 24,700 11.11 7.42
04-06-10 11.35 11.76 11.35 36,600 11.54 7.70
04-06-09 11.90 11.90 11.36 19,900 11.36 7.58
04-06-08 11.50 11.86 11.50 9,100 11.74 7.84
04-06-07 11.50 11.88 11.50 20,400 11.77 7.86
04-06-04 11.40 11.89 11.12 15,000 11.60 7.74
04-06-03 11.89 11.89 11.15 35,800 11.31 7.55
04-06-02 11.89 11.89 11.32 36,900 11.70 7.81
Date Open High Low Vol Cls adjCls
04-06-01 11.89 11.89 11.33 24,500 11.70 7.81
04-05-28 11.89 11.89 11.50 24,100 11.56 7.72
04-05-27 12.08 12.20 11.61 31,800 11.83 7.90
04-05-26 12.06 12.06 11.61 24,200 11.78 7.87
04-05-25 12.06 12.25 11.80 54,200 11.86 7.92
04-05-24 11.50 12.05 11.36 76,900 12.05 8.05
04-05-21 11.00 11.45 10.78 73,100 11.36 7.58
04-05-20 10.00 10.90 9.82 60,900 10.84 7.24
04-05-19 10.15 10.23 9.50 108,600 9.85 6.58
Date Open High Low Vol Cls adjCls
04-05-18 9.80 9.85 9.25 88,900 9.65 6.44
04-05-17 9.30 9.52 9.25 63,600 9.52 6.36
04-05-14 9.31 9.63 9.13 46,100 9.30 6.21
04-05-13 10.20 10.20 9.20 58,700 9.30 6.21
04-05-12 9.69 9.75 9.14 71,000 9.40 6.28
04-05-11 10.47 10.47 9.63 65,200 9.63 6.43
04-05-10 10.47 10.47 9.75 34,900 9.79 6.54
04-05-07 10.57 10.57 9.90 41,600 9.90 6.61
04-05-06 10.81 11.15 10.06 54,700 10.08 6.68
Date Open High Low Vol Cls adjCls
04-05-05 10.80 11.50 10.80 29,700 10.82 7.17
04-05-04 11.00 11.44 10.80 46,700 10.80 7.16
04-05-03 11.25 11.60 10.96 34,700 11.05 7.32
04-04-30 12.19 12.19 11.26 26,900 11.59 7.68
04-04-29 12.06 12.15 11.50 35,000 11.85 7.86
04-04-28 11.97 12.20 11.76 159,300 11.88 7.88
04-04-27 12.23 12.23 11.61 37,800 12.11 8.03
04-04-26 11.94 12.15 11.84 28,100 12.15 8.05
04-04-23 12.15 12.15 11.70 23,200 12.00 7.95
Date Open High Low Vol Cls adjCls
04-04-22 12.21 12.34 11.87 23,000 11.87 7.87
04-04-21 12.39 12.49 11.80 25,600 12.10 8.02
04-04-20 12.45 12.50 11.65 24,900 11.66 7.73
04-04-19 12.18 12.18 11.86 38,800 12.15 8.05
04-04-16 12.49 12.81 12.22 32,200 12.24 8.11
04-04-15 11.85 12.50 11.83 106,600 12.35 8.19
04-04-14 12.06 12.17 9.00 312,900 11.50 7.62
04-04-13 12.93 12.93 11.76 28,400 12.18 8.07
04-04-12 12.26 12.66 12.26 5,900 12.51 8.29
Date Open High Low Vol Cls adjCls
04-04-08 12.82 13.00 12.28 11,800 12.28 8.14
04-04-07 12.48 12.80 12.21 15,700 12.71 8.43
04-04-06 12.25 12.90 12.25 21,400 12.36 8.19
04-04-05 12.99 12.99 12.55 37,900 12.90 8.55
04-04-02 12.56 13.03 12.56 57,900 12.89 8.54
04-04-01 12.16 12.63 12.16 13,400 12.56 8.33
04-03-31 12.05 12.87 12.05 53,900 12.16 8.06
04-03-30 12.08 12.49 12.08 26,100 12.13 8.04
04-03-29 12.25 12.63 12.08 44,900 12.30 8.15
Date Open High Low Vol Cls adjCls
04-03-26 11.98 12.70 11.88 43,100 12.37 8.20
04-03-25 12.19 12.50 12.10 53,700 12.49 8.28
04-03-24 12.69 12.70 12.05 26,900 12.05 7.99
04-03-23 12.70 12.70 12.09 52,600 12.38 8.21
04-03-22 11.80 12.71 11.71 141,500 12.56 8.33
04-03-19 12.60 12.64 11.95 68,700 12.22 8.10
04-03-18 12.26 12.52 11.67 26,400 12.49 8.28
04-03-17 12.53 12.53 11.67 20,700 12.13 8.04
04-03-16 12.55 12.55 11.15 28,100 11.71 7.76
Date Open High Low Vol Cls adjCls
04-03-15 12.75 12.75 11.70 19,300 11.70 7.76
04-03-12 12.31 12.65 12.12 36,500 12.65 8.39
04-03-11 12.05 12.43 11.85 23,300 11.86 7.86
04-03-10 12.41 12.90 12.15 27,800 12.15 8.05
04-03-09 12.96 13.08 12.31 28,200 12.58 8.34
04-03-08 12.89 13.22 12.59 22,200 12.68 8.41
04-03-05 12.80 13.39 12.80 25,200 13.00 8.62
04-03-04 12.80 12.96 12.80 8,000 12.93 8.57
04-03-03 12.67 13.00 12.57 28,900 12.77 8.47
Date Open High Low Vol Cls adjCls
04-03-02 13.17 13.17 12.73 30,400 12.76 8.46
04-03-01 12.50 13.36 12.16 62,100 13.23 8.77
04-02-27 12.99 13.10 12.55 31,400 12.59 8.35
04-02-26 13.00 13.40 12.95 37,900 12.99 8.61
04-02-25 12.60 13.27 12.60 16,200 13.10 8.68
04-02-24 13.10 13.40 12.57 36,600 12.80 8.48
04-02-23 13.25 13.71 13.10 30,200 13.23 8.77
04-02-20 13.50 13.57 13.10 34,800 13.34 8.84
04-02-19 13.43 13.49 13.17 17,500 13.26 8.79
Date Open High Low Vol Cls adjCls
04-02-18 13.75 13.75 13.04 19,900 13.29 8.81
04-02-17 13.00 13.70 13.00 13,200 13.64 9.04
04-02-13 13.10 13.37 12.90 18,400 13.00 8.62
04-02-12 13.71 13.72 12.95 22,300 13.10 8.68
04-02-11 13.73 13.75 13.40 365,800 13.70 9.08
04-02-10 13.23 13.72 13.13 25,100 13.72 9.09
04-02-09 13.85 13.85 13.50 30,200 13.60 9.02
04-02-06 13.69 13.75 13.48 61,200 13.56 8.99
04-02-05 13.85 13.85 13.30 44,300 13.56 8.99
Date Open High Low Vol Cls adjCls
04-02-04 13.61 13.87 13.40 29,300 13.40 8.88
04-02-03 13.87 13.88 13.42 50,700 13.84 9.17
04-02-02 13.87 13.87 13.40 35,300 13.64 9.04
04-01-30 13.83 13.95 13.65 30,700 13.74 9.11
04-01-29 13.25 13.85 13.25 71,100 13.85 9.13
04-01-28 14.14 14.14 13.23 64,500 13.50 8.90
04-01-27 13.97 14.03 13.70 38,300 13.76 9.07
04-01-26 13.94 14.03 13.68 37,200 14.00 9.23
04-01-23 14.29 14.29 13.53 77,600 13.94 9.19
Date Open High Low Vol Cls adjCls
04-01-22 14.39 14.79 14.00 667,600 14.00 9.23
04-01-21 13.95 14.40 13.62 309,100 14.37 9.48
04-01-20 13.28 13.53 13.06 35,000 13.39 8.83
04-01-16 13.28 13.28 12.76 25,000 12.99 8.57
04-01-15 13.00 13.17 12.80 26,000 13.00 8.57
04-01-14 13.44 13.53 13.00 31,500 13.08 8.63
04-01-13 13.31 13.35 12.95 71,000 13.35 8.80
04-01-12 13.50 14.06 13.19 31,700 13.26 8.74
04-01-09 13.50 13.97 13.13 16,300 13.13 8.66
Date Open High Low Vol Cls adjCls
04-01-08 13.58 14.00 13.24 27,200 13.90 9.17
04-01-07 13.37 13.55 13.10 23,900 13.50 8.90
04-01-06 13.68 13.90 13.45 15,900 13.48 8.89
04-01-05 13.68 13.86 12.94 36,500 13.86 9.14
04-01-02 13.65 13.70 13.27 29,800 13.50 8.90
03-12-31 13.03 13.63 12.86 78,700 13.50 8.90
03-12-30 12.67 13.32 12.57 48,300 13.32 8.78
03-12-29 12.27 13.00 12.03 54,000 12.86 8.48
03-12-26 12.13 12.26 12.02 6,100 12.26 8.08
Date Open High Low Vol Cls adjCls
03-12-24 12.29 12.29 12.16 3,900 12.16 8.02
03-12-23 12.13 12.36 11.69 23,400 12.30 8.11
03-12-22 12.88 12.88 11.64 18,800 11.76 7.76
03-12-19 12.54 12.69 11.62 55,300 12.07 7.96
03-12-18 11.60 12.39 11.60 7,800 12.30 8.11
03-12-17 11.36 12.05 11.30 43,500 12.05 7.95
03-12-16 11.30 12.00 11.10 16,700 12.00 7.91
03-12-15 12.50 12.60 11.60 21,200 11.65 7.68
03-12-12 12.13 12.40 11.58 16,900 12.24 8.07
Date Open High Low Vol Cls adjCls
03-12-11 11.86 12.20 11.31 47,200 12.05 7.95
03-12-10 11.78 11.87 11.50 7,400 11.52 7.60
03-12-09 12.47 12.50 11.79 11,400 11.80 7.78
03-12-08 11.91 12.44 11.76 27,300 12.43 8.20
03-12-05 12.02 12.06 11.75 14,600 11.90 7.85
03-12-04 12.00 12.09 11.42 18,000 12.09 7.97
03-12-03 12.00 12.14 11.71 36,200 11.71 7.72
03-12-02 12.19 12.19 11.98 20,400 12.00 7.91
03-12-01 12.06 12.35 11.99 26,300 12.15 8.01
Date Open High Low Vol Cls adjCls
03-11-28 12.29 12.45 12.00 12,900 12.35 8.14
03-11-26 12.85 12.85 11.90 30,600 12.11 7.99
03-11-25 12.15 12.77 11.49 42,700 12.43 8.20
03-11-24 11.18 12.15 11.18 49,300 12.14 8.01
03-11-21 11.36 11.63 10.96 23,100 11.62 7.66
03-11-20 10.90 11.29 10.83 28,800 10.90 7.19
03-11-19 10.65 11.25 10.30 37,500 11.24 7.41
03-11-18 10.38 11.10 10.30 17,300 10.30 6.79
03-11-17 10.57 11.12 10.19 44,300 10.75 7.09
Date Open High Low Vol Cls adjCls
03-11-14 15.34 15.40 14.20 32,300 14.20 7.49
03-11-13 14.48 15.28 14.48 55,800 14.81 7.81
03-11-12 14.28 15.03 14.28 21,100 14.65 7.73
03-11-11 14.94 14.94 14.30 14,000 14.34 7.57
03-11-10 15.49 15.49 14.75 15,300 14.75 7.78
03-11-07 15.30 16.10 15.02 39,100 15.02 7.92
03-11-06 15.57 15.57 14.81 33,200 14.81 7.81
03-11-05 15.00 15.40 15.00 54,100 15.40 8.12
03-11-04 15.19 15.71 15.19 21,000 15.26 8.05
Date Open High Low Vol Cls adjCls
03-11-03 16.00 16.50 14.60 49,300 15.38 8.11
03-10-31 16.34 16.35 15.59 14,600 15.60 8.18
03-10-30 15.70 16.32 15.55 31,800 15.84 8.31
03-10-29 15.76 15.89 15.69 20,800 15.86 8.32
03-10-28 14.95 15.85 14.78 70,800 15.85 8.31
03-10-27 14.00 14.45 14.00 24,200 14.45 7.58
03-10-24 14.01 14.27 14.01 18,000 14.08 7.39
03-10-23 13.81 14.48 13.80 14,300 14.13 7.41
03-10-22 14.13 14.31 13.50 35,200 13.60 7.13
Date Open High Low Vol Cls adjCls
03-10-21 13.77 14.02 13.75 18,100 14.00 7.34
03-10-20 14.60 14.60 13.50 31,100 13.50 7.08
03-10-17 14.50 14.67 14.26 37,600 14.57 7.64
03-10-16 14.48 14.88 14.39 29,300 14.62 7.67
03-10-15 14.94 14.94 14.50 127,200 14.61 7.66
03-10-14 14.31 14.94 14.31 29,700 14.94 7.84
03-10-13 14.67 14.93 14.60 23,600 14.75 7.74
03-10-10 14.51 14.80 14.51 42,800 14.75 7.74
03-10-09 14.38 14.83 14.38 35,500 14.82 7.77
Date Open High Low Vol Cls adjCls
03-10-08 14.36 14.63 14.27 20,700 14.51 7.61
03-10-07 14.10 14.48 13.98 13,100 14.48 7.59
03-10-06 14.60 14.60 13.51 37,000 14.44 7.57
03-10-03 14.52 14.75 14.19 21,000 14.51 7.61
03-10-02 14.67 14.75 14.32 20,000 14.58 7.65
03-10-01 14.14 14.90 14.03 53,300 14.75 7.74
03-09-30 14.42 14.42 13.80 36,500 14.09 7.39
03-09-29 13.34 14.52 13.23 100,100 14.37 7.54
03-09-26 13.25 13.74 13.25 32,100 13.48 7.07
Date Open High Low Vol Cls adjCls
03-09-25 13.75 14.32 13.28 50,000 13.28 6.97
03-09-24 14.02 14.19 14.00 33,700 14.00 7.34
03-09-23 14.05 14.23 13.75 49,000 14.00 7.34
03-09-22 14.63 14.64 13.96 20,700 14.64 7.68
03-09-19 14.63 14.63 14.15 34,700 14.57 7.64
03-09-18 14.24 14.41 14.24 30,500 14.31 7.51
03-09-17 14.09 14.41 14.08 9,000 14.23 7.46
03-09-16 14.40 14.62 14.19 37,200 14.36 7.53
03-09-15 14.32 14.94 14.09 23,600 14.10 7.40
Date Open High Low Vol Cls adjCls
03-09-12 14.06 14.94 14.00 16,500 14.92 7.83
03-09-11 13.97 14.48 13.97 21,000 14.45 7.58
03-09-10 14.35 14.50 13.74 28,600 13.81 7.24
03-09-09 14.26 14.61 13.95 21,700 14.03 7.36
03-09-08 13.59 14.64 13.59 36,100 14.31 7.51
03-09-05 13.28 14.00 13.28 36,100 13.91 7.30
03-09-04 13.06 13.40 13.06 30,100 13.40 7.03
03-09-03 13.05 13.30 13.04 44,700 13.26 6.96
03-09-02 12.79 13.11 12.79 16,800 13.05 6.84
Date Open High Low Vol Cls adjCls
03-08-29 13.40 13.40 12.84 13,600 12.84 6.73
03-08-28 12.99 13.46 12.67 22,100 13.00 6.82
03-08-27 12.50 12.91 12.45 51,800 12.80 6.68
03-08-26 12.98 12.98 12.00 53,000 12.50 6.53
03-08-25 13.30 13.46 12.35 34,100 13.15 6.86
03-08-22 13.50 13.50 13.06 67,100 13.28 6.93
03-08-21 13.25 13.50 12.99 78,500 13.22 6.90
03-08-20 13.33 13.48 12.98 40,800 13.24 6.91
03-08-19 12.60 13.60 12.34 96,800 13.60 7.10
Date Open High Low Vol Cls adjCls
03-08-18 12.47 13.00 12.22 16,100 12.50 6.53
03-08-15 12.14 12.65 12.10 13,300 12.25 6.40
03-08-14 12.16 12.18 12.00 136,200 12.18 6.36
03-08-13 12.00 12.17 11.77 14,300 11.77 6.14
03-08-12 11.87 12.00 11.56 15,800 12.00 6.26
03-08-11 11.91 11.93 11.65 82,800 11.69 6.10
03-08-08 11.75 11.88 11.75 32,000 11.76 6.14
03-08-07 11.71 12.00 11.70 22,800 11.76 6.14
03-08-06 11.70 11.96 11.50 14,200 11.70 6.11
Date Open High Low Vol Cls adjCls
03-08-05 11.98 11.98 11.72 31,700 11.73 6.12
03-08-04 12.00 12.00 11.68 50,300 12.00 6.26
03-08-01 11.99 11.99 11.75 51,800 11.94 6.23
03-07-31 11.42 11.94 11.29 20,200 11.79 6.15
03-07-30 11.81 11.81 11.18 11,100 11.74 6.13
03-07-29 11.69 11.82 11.12 12,200 11.34 5.92
03-07-28 11.50 11.58 11.10 14,100 11.29 5.89
03-07-25 11.48 11.48 11.03 20,000 11.03 5.76
03-07-24 11.50 11.50 11.00 10,600 11.01 5.75
Date Open High Low Vol Cls adjCls
03-07-23 10.77 11.16 10.77 19,100 11.13 5.81
03-07-22 10.77 11.11 10.50 31,000 11.00 5.74
03-07-21 11.20 11.33 10.75 6,500 10.91 5.70
03-07-18 11.20 11.38 11.10 5,600 11.29 5.89
03-07-17 12.10 12.10 11.11 14,100 11.29 5.89
03-07-16 11.75 11.99 11.50 10,000 11.91 6.22
03-07-15 11.86 11.86 10.75 24,300 11.25 5.87
03-07-14 11.50 12.00 11.50 51,700 11.87 6.20
03-07-11 11.45 11.99 11.40 8,600 11.60 6.06
Date Open High Low Vol Cls adjCls
03-07-10 12.00 12.00 11.34 53,200 11.64 6.08
03-07-09 11.95 12.00 11.76 23,700 11.87 6.20
03-07-08 11.99 12.01 11.70 17,100 11.99 6.26
03-07-07 12.11 12.18 11.75 20,600 12.01 6.27
03-07-03 11.73 11.95 11.55 6,300 11.78 6.15
03-07-02 11.66 12.03 11.10 22,300 11.67 6.09
03-07-01 11.09 11.90 10.81 27,700 10.99 5.74
03-06-30 11.66 12.01 10.94 41,700 11.10 5.79
03-06-27 11.86 12.05 11.35 19,300 11.41 5.96
Date Open High Low Vol Cls adjCls
03-06-26 10.87 11.86 10.61 13,800 11.71 6.11
03-06-25 10.91 11.51 10.74 18,200 10.75 5.61
03-06-24 10.82 11.73 10.82 25,500 10.94 5.71
03-06-23 11.67 12.05 10.66 23,000 10.66 5.57
03-06-20 12.14 12.17 11.83 14,600 11.94 6.23
03-06-19 12.00 12.02 11.62 18,300 11.65 6.08
03-06-18 12.53 12.60 12.01 40,500 12.08 6.31
03-06-17 12.80 12.92 12.53 21,300 12.88 6.72
03-06-16 13.10 13.12 12.83 44,100 12.90 6.73
Date Open High Low Vol Cls adjCls
03-06-13 13.49 13.49 13.11 19,800 13.14 6.86
03-06-12 12.80 13.64 12.80 15,300 13.27 6.93
03-06-11 12.80 12.90 12.53 23,200 12.78 6.67
03-06-10 12.62 12.98 12.50 33,200 12.94 6.76
03-06-09 12.12 12.80 12.06 20,600 12.40 6.47
03-06-06 12.41 12.74 12.15 11,300 12.15 6.34
03-06-05 12.48 12.68 12.48 20,200 12.50 6.53
03-06-04 12.26 12.50 12.24 49,100 12.50 6.53
03-06-03 12.00 12.07 11.74 33,300 12.07 6.30
Date Open High Low Vol Cls adjCls
03-06-02 12.14 12.19 11.51 46,300 11.76 6.14
03-05-30 12.00 12.15 11.82 28,700 11.95 6.24
03-05-29 11.66 12.16 11.66 22,500 11.80 6.16
03-05-28 11.95 12.41 11.91 23,000 11.91 6.22
03-05-27 11.48 12.10 10.96 48,100 11.82 6.17
03-05-23 11.04 11.66 10.99 5,200 11.50 6.00
03-05-22 10.71 11.24 10.71 7,800 11.23 5.86
03-05-21 11.35 11.54 10.69 38,600 11.24 5.87
03-05-20 11.86 11.93 11.36 57,100 11.36 5.93
Date Open High Low Vol Cls adjCls
03-05-19 12.00 12.19 11.81 15,000 11.83 6.18
03-05-16 11.27 12.24 11.26 51,300 12.09 6.31
03-05-15 11.89 11.95 11.62 15,100 11.82 6.17
03-05-14 11.94 11.94 11.43 28,500 11.60 6.06
03-05-13 11.90 11.95 11.68 34,000 11.86 6.19
03-05-12 11.82 12.00 11.40 35,100 11.69 6.10
03-05-09 11.40 11.84 11.40 17,800 11.66 6.09
03-05-08 10.88 11.44 10.88 30,100 11.40 5.95
03-05-07 10.67 10.86 10.51 13,500 10.73 5.60
Date Open High Low Vol Cls adjCls
03-05-06 10.80 11.10 10.57 28,800 10.66 5.57
03-05-05 10.88 11.14 10.68 15,500 10.76 5.62
03-05-02 10.75 11.24 10.68 23,300 10.88 5.68
03-05-01 10.32 10.50 10.10 18,200 10.48 5.44
03-04-30 10.19 10.60 10.15 45,800 10.45 5.42
03-04-29 10.91 10.91 10.26 28,800 10.26 5.33
03-04-28 10.24 10.88 10.00 49,100 10.46 5.43
03-04-25 10.10 10.10 9.97 32,700 10.09 5.24
03-04-24 9.86 10.10 9.86 26,800 9.86 5.12
Date Open High Low Vol Cls adjCls
03-04-23 10.00 10.05 9.13 40,000 10.01 5.20
03-04-22 9.31 10.33 9.31 36,000 10.14 5.26
03-04-21 9.38 9.74 9.36 68,700 9.69 5.03
03-04-17 9.54 9.59 9.16 43,300 9.55 4.96
03-04-16 9.16 9.22 9.11 6,800 9.17 4.76
03-04-15 9.05 9.26 9.05 7,800 9.17 4.76
03-04-14 9.00 9.33 9.00 68,300 9.27 4.81
03-04-11 8.80 9.04 8.76 10,600 8.89 4.61
03-04-10 8.78 9.10 8.75 29,200 8.82 4.58
Date Open High Low Vol Cls adjCls
03-04-09 8.60 9.10 8.60 74,700 9.00 4.67
03-04-08 8.62 8.83 8.62 16,800 8.67 4.50
03-04-07 9.10 9.10 8.60 43,000 8.69 4.51
03-04-04 9.00 9.37 8.78 95,200 8.78 4.56
03-04-03 9.35 9.44 9.01 65,600 9.09 4.72
03-04-02 9.03 9.49 9.03 111,300 9.44 4.90
03-04-01 8.96 9.11 8.95 81,700 9.11 4.73
03-03-31 8.94 9.19 8.94 62,700 9.05 4.70
03-03-28 8.67 8.97 8.57 19,000 8.90 4.62
Date Open High Low Vol Cls adjCls
03-03-27 8.25 8.95 8.24 64,600 8.92 4.63
03-03-26 9.02 9.51 8.94 21,100 8.95 4.65
03-03-25 8.94 9.50 8.94 12,200 9.38 4.87
03-03-24 9.16 9.16 8.94 3,500 8.98 4.66
03-03-21 9.90 9.90 8.94 81,700 9.09 4.72
03-03-20 9.00 9.19 9.00 7,500 9.07 4.71
03-03-19 9.47 9.48 9.14 12,600 9.25 4.80
03-03-18 8.80 9.75 8.75 138,100 9.55 4.96
03-03-17 9.20 9.49 8.70 53,600 8.74 4.54
Date Open High Low Vol Cls adjCls
03-03-14 9.12 9.24 8.67 15,800 8.67 4.50
03-03-13 9.09 9.33 8.71 33,700 9.00 4.67
03-03-12 9.25 9.30 8.50 61,100 9.10 4.72
03-03-11 9.50 9.85 8.54 80,200 9.25 4.80
03-03-10 9.53 9.67 9.50 10,000 9.50 4.93
03-03-07 9.61 9.77 9.46 17,100 9.60 4.98
03-03-06 9.81 9.97 9.51 19,000 9.62 4.99
03-03-05 9.64 10.20 9.64 10,000 10.05 5.22
03-03-04 9.50 10.63 9.50 39,100 10.43 5.41
Date Open High Low Vol Cls adjCls
03-03-03 10.25 10.25 9.27 22,100 10.06 5.22
03-02-28 10.10 10.30 10.00 26,700 10.11 5.25
03-02-27 9.91 10.07 9.91 13,500 10.07 5.23
03-02-26 10.00 10.04 9.70 17,800 9.97 5.18
03-02-25 9.65 9.93 9.65 39,300 9.88 5.13
03-02-24 9.66 9.81 9.50 101,300 9.70 5.03
03-02-21 9.69 10.08 9.57 36,600 9.65 5.01
03-02-20 9.85 9.85 9.55 49,000 9.75 5.06
03-02-19 9.55 9.86 9.45 62,600 9.67 5.02
Date Open High Low Vol Cls adjCls
03-02-18 9.40 9.48 9.39 48,500 9.47 4.92
03-02-14 9.40 9.55 9.40 12,500 9.40 4.88
03-02-13 9.40 9.52 9.40 6,200 9.40 4.88
03-02-12 9.60 9.62 9.45 24,800 9.45 4.91
03-02-11 9.50 9.75 9.40 16,600 9.50 4.93
03-02-10 9.82 9.82 9.50 25,200 9.58 4.97
03-02-07 10.00 10.20 9.57 15,800 9.57 4.97
03-02-06 9.99 10.19 9.70 51,800 9.84 5.08
03-02-05 10.02 10.10 9.85 22,300 9.99 5.15
Date Open High Low Vol Cls adjCls
03-02-04 10.00 10.25 9.85 41,500 10.00 5.16
03-02-03 10.09 10.11 9.94 64,200 9.94 5.13
03-01-31 10.12 10.26 9.91 27,200 10.07 5.20
03-01-30 9.97 10.53 9.95 83,600 10.25 5.29
03-01-29 10.00 10.13 9.95 14,000 10.07 5.20
03-01-28 9.86 10.24 9.86 50,600 10.12 5.22
03-01-27 10.10 10.22 9.85 100,300 9.85 5.08
03-01-24 11.20 11.24 9.87 52,000 9.87 5.09
03-01-23 12.10 12.30 11.11 37,500 11.16 5.76
Date Open High Low Vol Cls adjCls
03-01-22 11.71 12.00 11.70 57,800 11.80 6.09
03-01-21 12.20 12.20 11.78 24,000 11.95 6.16
03-01-17 12.20 12.26 12.10 40,600 12.20 6.29
03-01-16 12.57 12.57 12.16 36,100 12.20 6.29
03-01-15 12.74 12.89 12.41 9,800 12.41 6.40
03-01-14 12.52 12.75 12.51 13,300 12.75 6.58
03-01-13 12.51 12.92 12.51 9,700 12.67 6.54
03-01-10 12.66 12.75 12.50 23,800 12.52 6.46
03-01-09 12.51 12.86 12.48 17,700 12.60 6.50
Date Open High Low Vol Cls adjCls
03-01-08 12.89 12.89 12.06 63,700 12.28 6.34
03-01-07 13.61 13.61 12.77 16,700 12.77 6.59
03-01-06 13.70 13.70 13.00 62,000 13.45 6.94
03-01-03 13.68 14.11 13.55 36,000 13.56 7.00
03-01-02 14.00 14.00 13.51 31,500 13.68 7.06
02-12-31 13.17 14.00 13.17 73,300 13.85 7.15
02-12-30 13.25 13.44 13.25 59,500 13.30 6.86
02-12-27 13.40 13.43 13.30 26,200 13.30 6.86
02-12-26 13.51 14.00 13.36 27,000 13.40 6.91
Date Open High Low Vol Cls adjCls
02-12-24 14.40 14.40 13.40 28,300 13.80 7.12
02-12-23 13.12 14.50 13.00 63,800 14.21 7.33
02-12-20 11.35 13.11 11.33 127,300 13.11 6.76
02-12-19 12.06 12.31 11.60 46,300 12.31 6.35
02-12-18 12.00 12.01 11.43 49,700 11.70 6.04
02-12-17 11.65 12.23 11.10 23,300 11.76 6.07
02-12-16 11.45 11.51 11.26 25,500 11.50 5.93
02-12-13 11.38 11.50 11.01 23,500 11.23 5.79
02-12-12 11.18 11.38 11.01 42,300 11.28 5.82
Date Open High Low Vol Cls adjCls
02-12-11 11.64 11.64 11.29 9,200 11.37 5.87
02-12-10 11.26 11.65 11.01 15,300 11.30 5.83
02-12-09 11.64 11.64 11.26 20,100 11.50 5.93
02-12-06 11.24 11.70 11.24 33,500 11.66 6.02
02-12-05 11.26 11.35 11.22 7,100 11.25 5.80
02-12-04 11.04 11.70 11.03 172,800 11.36 5.86
02-12-03 10.69 11.30 10.69 36,000 11.11 5.73
02-12-02 11.10 11.10 10.60 34,500 10.80 5.57
02-11-29 11.17 11.17 10.54 31,600 10.54 5.44
Date Open High Low Vol Cls adjCls
02-11-27 11.03 11.11 10.70 55,700 11.07 5.71
02-11-26 10.84 11.05 10.84 18,200 11.03 5.69
02-11-25 10.96 11.07 10.80 22,700 11.05 5.70
02-11-22 11.00 11.10 10.80 49,200 11.07 5.71
02-11-21 10.66 11.00 10.66 16,500 11.00 5.67
02-11-20 10.76 11.00 10.66 9,000 10.73 5.54
02-11-19 11.00 11.00 10.66 25,100 10.68 5.51
02-11-18 11.00 11.00 10.46 12,500 10.71 5.53
02-11-15 11.14 11.14 10.74 131,700 10.74 5.54
Date Open High Low Vol Cls adjCls
02-11-14 10.81 11.10 10.31 50,000 10.95 5.65
02-11-13 10.51 10.97 10.22 20,000 10.97 5.66
02-11-12 10.69 10.69 10.25 18,100 10.51 5.42
02-11-11 10.74 10.74 10.35 18,300 10.55 5.44
02-11-08 10.57 10.69 10.29 30,200 10.38 5.36
02-11-07 11.19 11.19 10.62 17,600 10.71 5.53
02-11-06 11.01 11.30 10.81 18,000 11.01 5.68
02-11-05 10.71 11.25 10.71 15,300 11.23 5.79
02-11-04 10.65 10.95 10.56 16,800 10.74 5.54
Date Open High Low Vol Cls adjCls
02-11-01 10.10 10.80 10.10 39,800 10.65 5.49
02-10-31 10.31 10.46 10.25 13,200 10.25 5.26
02-10-30 10.25 10.44 10.25 45,300 10.37 5.32
02-10-29 10.50 10.50 10.26 15,500 10.37 5.32
02-10-28 10.57 10.75 10.50 25,200 10.50 5.39
02-10-25 10.66 10.66 10.45 30,200 10.54 5.41
02-10-24 10.96 11.00 10.59 32,600 10.66 5.47
02-10-23 11.03 11.31 10.87 31,300 10.97 5.63
02-10-22 10.60 11.43 9.98 19,600 11.35 5.82
Date Open High Low Vol Cls adjCls
02-10-21 11.50 11.68 11.00 15,200 11.44 5.87
02-10-18 10.84 11.77 10.84 26,100 11.61 5.95
02-10-17 10.56 10.80 10.56 22,300 10.80 5.54
02-10-16 10.61 10.95 10.45 13,200 10.68 5.48
02-10-15 10.24 10.62 10.19 25,600 10.62 5.45
02-10-14 10.00 10.05 9.75 8,000 9.96 5.11
02-10-11 9.48 9.75 8.95 19,300 9.69 4.97
02-10-10 8.94 9.34 8.94 4,600 8.99 4.61
02-10-09 9.52 9.52 8.94 32,500 8.94 4.59
Date Open High Low Vol Cls adjCls
02-10-08 9.78 9.80 9.40 12,100 9.69 4.97
02-10-07 9.51 10.03 9.40 69,600 9.97 5.11
02-10-04 10.00 10.00 9.50 20,600 9.50 4.87
02-10-03 9.74 10.00 9.74 60,200 9.95 5.10
02-10-02 9.71 10.00 9.65 23,200 9.81 5.03
02-10-01 10.01 10.03 9.72 32,600 9.95 5.10
02-09-30 10.25 10.25 9.97 11,700 10.14 5.20
02-09-27 10.29 10.64 10.29 48,600 10.40 5.33
02-09-26 10.05 10.53 10.00 14,200 10.53 5.40
Date Open High Low Vol Cls adjCls
02-09-25 10.05 10.45 9.93 38,800 10.15 5.21
02-09-24 10.01 10.10 9.91 151,700 10.05 5.15
02-09-23 10.15 10.15 10.01 80,800 10.05 5.15
02-09-20 10.30 10.35 10.10 84,700 10.23 5.25
02-09-19 10.40 10.40 10.00 42,100 10.04 5.15
02-09-18 10.69 10.69 10.37 96,100 10.42 5.34
02-09-17 10.40 10.80 10.35 19,000 10.78 5.53
02-09-16 10.34 10.60 10.12 26,200 10.40 5.33
02-09-13 10.06 10.34 9.95 39,800 10.34 5.30
Date Open High Low Vol Cls adjCls
02-09-12 10.25 10.25 10.00 29,800 10.07 5.16
02-09-11 9.85 10.15 9.73 64,100 10.05 5.15
02-09-10 9.88 9.99 9.63 401,600 9.85 5.05
02-09-09 9.61 9.77 9.45 27,600 9.63 4.94
02-09-06 9.52 9.90 9.52 44,800 9.85 5.05
02-09-05 10.12 10.13 9.47 63,700 9.60 4.92
02-09-04 9.82 10.00 9.55 28,500 10.00 5.13
02-09-03 9.76 9.76 9.50 37,600 9.53 4.89
02-08-30 10.13 10.13 9.75 29,000 9.76 5.01
Date Open High Low Vol Cls adjCls
02-08-29 9.99 10.16 9.85 38,200 9.95 5.10
02-08-28 9.77 9.99 9.50 31,800 9.85 5.02
02-08-27 9.98 10.00 9.51 23,700 9.55 4.87
02-08-26 10.00 10.00 9.75 59,200 9.85 5.02
02-08-23 10.15 10.20 9.81 120,300 9.85 5.02
02-08-22 10.05 10.25 10.00 28,100 10.20 5.20
02-08-21 10.35 10.35 10.00 140,300 10.25 5.22
02-08-20 10.11 10.18 10.10 33,500 10.10 5.15
02-08-19 10.03 10.45 9.88 239,800 10.25 5.22
Date Open High Low Vol Cls adjCls
02-08-16 9.35 10.00 9.25 306,100 10.00 5.10
02-08-15 11.25 11.26 8.90 479,800 9.25 4.72
02-08-14 11.36 11.55 11.10 115,500 11.25 5.73
02-08-13 11.61 11.85 11.39 88,000 11.39 5.81
02-08-12 11.51 11.57 11.38 31,600 11.50 5.86
02-08-09 11.88 11.89 11.50 24,600 11.79 6.01
02-08-08 12.08 12.08 11.80 14,700 11.90 6.07
02-08-07 11.79 12.04 11.75 6,600 12.00 6.12
02-08-06 11.59 11.78 11.52 40,800 11.78 6.00
Date Open High Low Vol Cls adjCls
02-08-05 11.51 11.75 11.51 3,300 11.52 5.87
02-08-02 13.08 13.25 11.55 19,500 11.55 5.89
02-08-01 12.95 13.14 12.70 3,700 13.08 6.67
02-07-31 12.98 13.19 12.70 31,100 12.75 6.50
02-07-30 13.03 13.17 12.78 31,600 12.82 6.54
02-07-29 12.98 13.42 12.98 28,800 13.05 6.65
02-07-26 13.20 13.24 12.15 17,100 12.88 6.57
02-07-25 11.59 13.18 11.32 27,700 13.14 6.70
02-07-24 11.69 11.69 10.84 117,100 11.50 5.86
Date Open High Low Vol Cls adjCls
02-07-23 12.58 12.58 10.86 73,800 11.96 6.10
02-07-22 12.74 12.74 11.99 15,300 12.15 6.19
02-07-19 13.15 13.25 12.00 17,500 12.05 6.14
02-07-18 13.27 13.55 12.80 30,600 12.83 6.54
02-07-17 13.70 13.70 13.23 52,300 13.28 6.77
02-07-16 13.75 13.90 13.50 153,300 13.50 6.88
02-07-15 14.06 14.35 13.36 133,000 13.99 7.13
02-07-12 14.80 14.80 13.90 47,700 13.98 7.13
02-07-11 15.99 15.99 14.35 44,500 14.75 7.52
Date Open High Low Vol Cls adjCls
02-07-10 16.13 16.30 15.23 105,200 15.24 7.77
02-07-09 16.26 16.31 16.01 27,000 16.01 8.16
02-07-08 16.98 16.99 16.31 15,500 16.31 8.31
02-07-05 17.00 17.00 16.51 9,800 17.00 8.67
02-07-03 16.80 17.00 16.60 17,500 16.90 8.61
02-07-02 17.57 17.81 16.81 44,500 16.81 8.57
02-07-01 17.55 18.54 17.43 77,800 18.49 9.43
02-06-28 18.35 18.75 17.45 124,700 18.37 9.36
02-06-27 16.53 18.65 16.35 64,800 18.40 9.38
Date Open High Low Vol Cls adjCls
02-06-26 15.97 16.82 15.97 94,100 16.53 8.43
02-06-25 17.00 17.93 16.79 72,700 16.80 8.56
02-06-24 16.29 17.31 16.29 27,100 17.28 8.81
02-06-21 15.99 16.50 15.84 35,100 16.50 8.41
02-06-20 15.61 16.13 15.25 18,800 15.48 7.89
02-06-19 15.50 15.75 15.25 29,200 15.50 7.90
02-06-18 14.81 15.50 14.81 11,300 15.34 7.82
02-06-17 14.80 15.25 14.80 44,300 15.25 7.77
02-06-14 14.51 15.09 14.30 18,000 14.98 7.64
Date Open High Low Vol Cls adjCls
02-06-13 15.55 15.75 14.50 106,300 14.61 7.45
02-06-12 15.48 15.67 15.30 100,800 15.55 7.93
02-06-11 15.60 16.05 15.60 34,700 15.84 8.07
02-06-10 15.50 15.86 15.50 20,700 15.60 7.95
02-06-07 16.26 16.26 15.77 29,000 15.96 8.14
02-06-06 16.26 16.70 16.26 35,100 16.30 8.31
02-06-05 17.01 17.20 15.96 53,000 16.20 8.26
02-06-04 17.55 17.55 16.85 37,100 17.13 8.73
02-06-03 17.55 17.64 17.55 15,200 17.55 8.95
Date Open High Low Vol Cls adjCls
02-05-31 17.61 17.85 17.57 155,800 17.65 9.00
02-05-30 17.70 17.80 17.54 29,100 17.70 9.02
02-05-29 18.00 18.00 17.70 41,600 17.70 9.02
02-05-28 18.00 18.18 17.90 65,500 17.95 9.15
02-05-24 17.60 18.13 17.60 44,700 18.00 9.18
02-05-23 18.10 18.15 17.45 29,300 17.79 9.07
02-05-22 18.22 18.25 18.05 6,300 18.20 9.28
02-05-21 18.25 18.35 18.11 73,100 18.25 9.30
02-05-20 18.51 18.54 18.22 89,200 18.40 9.38
Date Open High Low Vol Cls adjCls
02-05-17 18.42 18.70 18.34 188,700 18.66 9.51
02-05-16 18.40 18.55 18.35 90,300 18.50 9.43
02-05-15 18.37 18.70 18.07 59,500 18.50 9.43
02-05-14 17.99 18.60 17.97 135,700 18.38 9.37
02-05-13 18.09 18.09 17.55 32,300 18.00 9.18
02-05-10 18.40 18.45 17.50 145,600 17.80 9.07
02-05-09 18.49 18.49 17.58 130,300 17.58 8.96
02-05-08 18.50 18.65 17.52 37,200 18.62 9.49
02-05-07 19.59 19.75 18.20 43,700 18.55 9.46
Date Open High Low Vol Cls adjCls
02-05-06 19.88 20.14 19.50 16,100 19.52 9.95
02-05-03 19.75 20.00 19.50 58,200 19.95 10.17
02-05-02 19.75 20.30 19.50 60,000 19.94 10.13
02-05-01 19.85 19.85 19.00 37,800 19.71 10.02
02-04-30 19.32 19.91 19.25 55,100 19.87 10.10
02-04-29 18.87 19.32 18.77 34,100 19.32 9.82
02-04-26 19.15 19.58 18.88 43,800 18.88 9.60
02-04-25 19.15 19.64 19.00 19,100 19.09 9.70
02-04-24 19.37 19.80 19.06 42,600 19.25 9.78
Date Open High Low Vol Cls adjCls
02-04-23 19.50 20.40 19.35 190,100 19.45 9.88
02-04-22 19.10 20.17 18.80 63,500 20.00 10.16
02-04-19 19.52 19.70 19.00 59,000 19.25 9.78
02-04-18 20.50 20.50 19.55 181,600 19.68 10.00
02-04-17 20.44 20.60 20.12 66,700 20.52 10.43
02-04-16 20.45 20.50 19.82 25,800 20.50 10.42
02-04-15 20.53 20.74 20.13 73,500 20.50 10.42
02-04-12 20.10 20.65 19.84 62,100 20.60 10.47
02-04-11 20.31 20.80 19.68 90,200 19.79 10.06
Date Open High Low Vol Cls adjCls
02-04-10 20.22 20.61 20.05 269,100 20.55 10.44
02-04-09 20.06 20.60 20.05 32,300 20.45 10.39
02-04-08 19.90 20.47 19.90 16,800 20.44 10.39
02-04-05 20.37 20.42 19.65 34,800 20.33 10.33
02-04-04 19.87 20.25 19.75 83,300 20.01 10.17
02-04-03 19.16 20.25 19.16 38,700 19.75 10.04
02-04-02 19.33 19.34 19.13 41,300 19.25 9.78
02-04-01 19.77 19.88 19.40 71,800 19.52 9.92
02-03-28 20.25 20.35 19.70 85,600 19.77 10.05
Date Open High Low Vol Cls adjCls
02-03-27 19.41 20.15 18.93 79,500 20.00 10.16
02-03-26 20.64 20.65 19.35 220,500 19.76 10.04
02-03-25 20.25 20.68 19.95 204,700 20.35 10.34
02-03-22 20.59 21.10 20.05 299,600 20.05 10.19
02-03-21 19.26 20.60 18.95 208,800 20.59 10.46
02-03-20 19.25 19.74 18.75 72,500 19.25 9.78
02-03-19 21.61 21.80 18.76 246,300 19.44 9.88
02-03-18 21.34 22.39 21.25 341,600 21.61 10.98
02-03-15 19.81 21.26 19.81 552,600 21.03 10.69
Date Open High Low Vol Cls adjCls
02-03-14 19.74 20.00 19.65 32,700 20.00 10.16
02-03-13 19.70 19.90 19.38 135,600 19.68 10.00
02-03-12 19.88 19.88 19.45 14,700 19.75 10.04
02-03-11 19.75 20.00 19.55 28,300 19.79 10.06
02-03-08 19.60 19.95 19.10 69,500 19.92 10.12
02-03-07 19.90 19.99 19.22 111,300 19.75 10.04
02-03-06 19.53 19.96 19.28 100,500 19.75 10.04
02-03-05 19.75 19.90 19.36 148,300 19.58 9.95
02-03-04 19.75 20.00 19.40 250,000 19.98 10.15
Date Open High Low Vol Cls adjCls
02-03-01 19.56 19.99 19.30 66,700 19.80 10.06
02-02-28 19.95 20.15 18.70 103,700 19.96 10.14
02-02-27 20.81 20.81 19.50 203,000 19.80 10.06
02-02-26 19.10 20.20 18.85 854,500 20.17 10.25
02-02-25 18.55 19.05 18.30 195,200 19.05 9.68
02-02-22 18.50 18.78 18.30 144,200 18.78 9.54
02-02-21 18.95 18.99 18.28 106,500 18.45 9.38
02-02-20 17.90 19.07 17.90 84,100 19.00 9.66
02-02-19 18.16 18.16 17.90 48,100 18.05 9.17
Date Open High Low Vol Cls adjCls
02-02-15 17.84 18.32 17.77 297,800 18.32 9.31
02-02-14 18.20 18.20 17.82 90,700 17.93 9.11
02-02-13 18.05 18.20 17.95 193,000 18.20 9.25
02-02-12 17.80 18.05 17.65 39,700 18.05 9.17
02-02-11 17.55 17.85 17.50 89,000 17.80 9.05
02-02-08 17.38 17.55 17.25 59,500 17.54 8.91
02-02-07 17.35 17.40 17.25 36,000 17.30 8.79
02-02-06 17.20 17.35 17.20 14,300 17.25 8.77
02-02-05 17.16 17.35 17.16 57,200 17.32 8.80
Date Open High Low Vol Cls adjCls
02-02-04 17.10 17.33 17.10 32,100 17.20 8.74
02-02-01 17.40 17.45 17.30 60,600 17.35 8.82
02-01-31 17.14 17.40 17.10 46,600 17.38 8.80
02-01-30 17.05 17.49 17.05 240,300 17.45 8.84
02-01-29 17.10 17.15 17.00 47,800 17.00 8.61
02-01-28 16.65 17.08 16.55 30,800 17.08 8.65
02-01-25 16.72 16.72 16.30 7,600 16.55 8.38
02-01-24 17.00 17.00 16.58 168,500 16.80 8.51
02-01-23 16.30 17.00 16.30 13,000 16.97 8.59
Date Open High Low Vol Cls adjCls
02-01-22 16.89 16.89 16.30 30,000 16.30 8.26
02-01-18 16.60 16.97 16.60 16,300 16.75 8.48
02-01-17 17.05 17.21 16.60 30,500 17.10 8.66
02-01-16 17.50 17.50 17.00 35,600 17.00 8.61
02-01-15 17.50 17.50 17.05 7,800 17.05 8.64
02-01-14 17.50 17.97 17.50 155,200 17.50 8.86
02-01-11 18.10 18.10 17.83 27,700 18.00 9.12
02-01-10 17.55 18.10 17.55 11,300 17.56 8.89
02-01-09 17.92 18.10 17.55 51,300 17.55 8.89
Date Open High Low Vol Cls adjCls
02-01-08 17.90 17.90 17.37 26,000 17.90 9.07
02-01-07 17.50 17.80 17.36 21,500 17.40 8.81
02-01-04 18.09 18.10 17.87 72,300 17.87 9.05
02-01-03 17.60 18.10 17.45 154,300 18.10 9.17
02-01-02 17.61 17.61 16.65 36,200 16.65 8.43
01-12-31 17.64 17.74 17.10 24,100 17.40 8.81
01-12-28 17.94 18.15 17.75 31,200 18.15 9.19
01-12-27 17.59 18.25 17.58 72,600 18.13 9.18
01-12-26 16.76 17.35 16.75 44,700 17.15 8.69
Date Open High Low Vol Cls adjCls
01-12-24 17.61 17.84 17.60 25,000 17.80 9.02
01-12-21 17.85 17.94 17.51 98,700 17.94 9.09
01-12-20 17.55 17.55 17.10 56,300 17.35 8.79
01-12-19 16.90 17.50 16.90 39,600 17.13 8.68
01-12-18 17.15 17.50 16.90 26,000 17.20 8.71
01-12-17 16.75 17.20 16.65 171,000 17.15 8.69
01-12-14 16.42 16.75 16.40 6,000 16.75 8.48
01-12-13 16.90 16.90 16.43 7,000 16.43 8.32
01-12-12 16.50 16.90 16.00 6,700 16.90 8.56
Date Open High Low Vol Cls adjCls
01-12-11 16.92 17.15 16.28 31,800 17.00 8.61
01-12-10 16.49 16.95 16.09 14,300 16.71 8.46
01-12-07 16.99 17.15 16.30 11,600 17.04 8.63
01-12-06 25.25 25.60 24.76 53,200 25.55 8.63
01-12-05 25.39 25.39 24.16 26,300 25.05 8.46
01-12-04 24.85 25.25 24.85 14,000 25.25 8.53
01-12-03 25.30 25.36 25.12 18,500 25.28 8.54
01-11-30 25.39 25.60 24.91 21,500 25.25 8.53
01-11-29 25.47 25.52 25.17 21,700 25.38 8.57
Date Open High Low Vol Cls adjCls
01-11-28 25.59 25.74 25.26 31,800 25.46 8.60
01-11-27 25.09 25.80 24.96 149,700 25.59 8.64
01-11-26 24.95 25.10 24.60 42,800 25.03 8.45
01-11-23 23.30 24.42 23.15 63,300 24.22 8.18
01-11-21 23.30 23.30 22.95 61,200 23.18 7.83
01-11-20 23.19 23.32 22.97 63,000 23.30 7.87
01-11-19 22.50 23.10 22.50 58,100 23.10 7.80
01-11-16 22.49 22.58 22.41 102,800 22.57 7.62
01-11-15 22.12 22.55 21.90 311,000 22.45 7.58
Date Open High Low Vol Cls adjCls
01-11-14 22.35 22.35 21.90 5,700 21.90 7.39
01-11-13 22.20 22.29 22.02 42,500 22.12 7.47
01-11-12 22.42 22.42 21.95 5,300 22.19 7.49
01-11-09 22.35 22.50 22.01 110,000 22.01 7.43
01-11-08 22.25 22.50 22.25 2,700 22.35 7.55
01-11-07 22.20 22.50 22.20 4,500 22.25 7.51
01-11-06 21.92 22.66 21.92 23,000 22.66 7.65
01-11-05 22.02 22.22 21.84 26,000 22.19 7.49
01-11-02 21.79 21.93 21.65 15,500 21.79 7.36
Date Open High Low Vol Cls adjCls
01-11-01 21.97 21.97 21.77 10,600 21.95 7.38
01-10-31 22.30 22.30 22.00 6,800 22.00 7.40
01-10-30 22.16 22.40 22.00 22,600 22.35 7.52
01-10-29 22.47 22.81 22.16 42,000 22.16 7.45
01-10-26 22.90 23.04 22.15 49,100 22.55 7.58
01-10-25 22.70 23.05 22.32 50,000 23.00 7.73
01-10-24 22.38 23.04 22.00 27,300 22.75 7.65
01-10-23 23.55 23.55 21.20 26,000 22.44 7.55
01-10-22 23.74 23.74 23.40 4,500 23.60 7.94
Date Open High Low Vol Cls adjCls
01-10-19 23.91 24.12 23.53 58,800 23.74 7.98
01-10-18 23.75 24.05 23.60 10,800 24.00 8.07
01-10-17 24.15 24.15 23.76 24,700 23.76 7.99
01-10-16 24.18 24.18 24.00 16,100 24.00 8.07
01-10-15 23.98 24.25 23.86 7,100 24.18 8.13
01-10-12 23.90 24.50 23.87 4,200 24.40 8.20
01-10-11 24.50 24.65 23.60 277,100 24.55 8.26
01-10-10 22.87 24.45 22.87 45,300 24.45 8.22
01-10-09 24.48 25.03 22.70 23,300 23.33 7.84
Date Open High Low Vol Cls adjCls
01-10-08 25.00 25.05 24.25 6,000 24.25 8.15
01-10-05 25.68 25.68 25.06 41,700 25.23 8.48
01-10-04 25.85 25.95 25.66 15,700 25.85 8.69
01-10-03 25.00 25.80 25.00 7,600 25.76 8.66
01-10-02 25.08 25.33 25.08 110,300 25.25 8.49
01-10-01 25.00 25.45 24.80 20,000 25.00 8.41
01-09-28 23.95 25.86 23.95 142,800 25.00 8.41
01-09-27 22.66 23.95 22.66 85,600 23.95 8.05
01-09-26 22.20 22.75 21.81 27,700 22.75 7.65
Date Open High Low Vol Cls adjCls
01-09-25 21.10 22.20 21.00 26,700 22.14 7.44
01-09-24 20.81 21.40 20.57 30,300 21.20 7.13
01-09-21 19.60 20.20 19.46 37,100 20.20 6.79
01-09-20 21.94 22.09 20.73 37,600 20.73 6.97
01-09-19 22.15 22.15 21.50 35,000 21.94 7.38
01-09-18 22.18 22.25 21.50 43,600 21.50 7.23
01-09-17 24.40 24.80 21.98 120,000 21.98 7.39
01-09-10 24.83 24.84 24.40 53,000 24.75 8.32
01-09-07 24.45 24.84 24.45 213,100 24.82 8.35
Date Open High Low Vol Cls adjCls
01-09-06 24.92 25.04 24.44 47,300 24.45 8.22
01-09-05 25.20 25.20 24.93 38,600 25.03 8.42
01-09-04 24.94 25.05 24.90 3,300 25.04 8.42
01-08-31 24.92 25.10 24.58 8,200 25.10 8.44
01-08-30 24.89 25.01 24.62 78,300 24.90 8.37
01-08-29 24.88 24.94 24.63 40,500 24.63 8.25
01-08-28 24.75 25.00 24.60 95,300 25.00 8.38
01-08-27 24.96 25.10 24.55 50,300 24.65 8.26
01-08-24 25.29 25.35 25.00 128,200 25.00 8.38
Date Open High Low Vol Cls adjCls
01-08-23 26.30 26.30 25.30 37,200 25.52 8.55
01-08-22 27.26 27.26 26.02 40,200 26.39 8.84
01-08-21 26.92 27.30 26.70 11,700 27.15 9.10
01-08-20 27.33 27.65 26.55 61,800 27.65 9.27
01-08-17 27.65 27.65 26.94 107,600 26.94 9.03
01-08-16 26.75 27.65 26.51 198,100 27.65 9.27
01-08-15 26.72 26.75 26.20 142,600 26.55 8.90
01-08-14 26.60 26.85 26.40 126,800 26.60 8.91
01-08-13 26.79 26.94 26.50 8,200 26.66 8.93
Date Open High Low Vol Cls adjCls
01-08-10 25.75 27.03 25.72 121,500 26.42 8.85
01-08-09 25.42 25.81 25.42 20,600 25.55 8.56
01-08-08 24.90 25.42 24.80 60,100 25.31 8.48
01-08-07 24.61 25.05 24.43 43,100 25.05 8.39
01-08-06 25.05 25.05 24.46 14,000 25.02 8.38
01-08-03 24.90 25.05 24.63 58,200 24.63 8.25
01-08-02 23.78 25.10 23.75 28,100 24.93 8.35
01-08-01 24.23 24.78 23.77 80,200 23.77 7.97
01-07-31 24.14 24.42 23.92 109,500 23.98 8.04
Date Open High Low Vol Cls adjCls
01-07-30 24.14 24.28 23.46 93,800 24.17 8.10
01-07-27 23.80 24.32 23.60 35,200 23.99 8.04
01-07-26 23.09 23.72 23.09 3,800 23.35 7.82
01-07-25 22.62 23.58 22.62 63,000 22.93 7.68
01-07-24 23.55 23.55 22.40 65,000 22.45 7.52
01-07-23 24.60 24.60 23.65 53,200 23.65 7.93
01-07-20 24.51 24.75 24.51 70,100 24.70 8.28
01-07-19 24.75 24.75 24.04 130,200 24.55 8.23
01-07-18 24.65 24.75 23.93 33,000 24.10 8.08
Date Open High Low Vol Cls adjCls
01-07-17 23.62 24.62 23.18 21,100 24.62 8.25
01-07-16 25.10 25.10 22.94 30,700 23.62 7.92
01-07-13 24.82 25.46 24.69 35,700 24.69 8.27
01-07-12 25.97 26.00 24.99 85,500 24.99 8.37
01-07-11 25.36 26.34 24.92 17,200 26.34 8.83
01-07-10 23.60 25.45 23.60 87,300 24.90 8.34
01-07-09 23.17 24.69 23.17 40,800 24.69 8.27
01-07-06 23.78 24.10 23.40 60,100 23.65 7.93
01-07-05 23.79 24.54 23.60 53,700 23.96 8.03
Date Open High Low Vol Cls adjCls
01-07-03 23.08 23.66 22.91 26,000 23.54 7.89
01-07-02 23.44 24.38 22.99 66,700 23.08 7.73
01-06-29 23.32 24.04 22.85 165,000 23.39 7.84
01-06-28 23.68 24.00 22.75 151,200 23.35 7.82
01-06-27 23.05 24.04 22.45 45,000 24.04 8.06
01-06-26 24.20 24.20 22.47 50,700 23.00 7.71
01-06-25 23.95 24.32 23.95 59,600 23.99 8.04
01-06-22 23.25 24.20 23.25 43,600 23.32 7.81
01-06-21 22.25 23.21 22.00 30,700 23.21 7.78
Date Open High Low Vol Cls adjCls
01-06-20 22.05 23.09 21.50 31,500 23.09 7.74
01-06-19 22.15 22.60 21.88 5,000 22.07 7.40
01-06-18 22.61 23.00 21.95 10,100 21.95 7.36
01-06-15 22.65 23.39 22.10 21,300 23.39 7.84
01-06-14 23.11 23.12 22.50 13,500 22.55 7.56
01-06-13 24.70 24.81 23.15 21,300 24.38 8.17
01-06-12 24.66 24.66 24.17 72,300 24.65 8.26
01-06-11 24.85 25.10 24.70 41,700 24.70 8.28
01-06-08 24.51 24.86 24.51 102,500 24.86 8.33
Date Open High Low Vol Cls adjCls
01-06-07 24.30 25.00 24.30 39,100 24.94 8.36
01-06-06 24.00 24.59 23.82 123,100 24.55 8.23
01-06-05 23.76 24.40 23.76 48,800 24.00 8.04
01-06-04 24.24 24.24 22.43 87,300 23.70 7.94
01-06-01 26.73 26.90 23.67 54,700 23.80 7.98
01-05-31 26.60 26.95 26.10 69,700 26.10 8.75
01-05-30 26.66 26.90 26.65 119,600 26.79 8.98
01-05-29 25.84 26.71 25.84 100,600 26.70 8.95
01-05-25 25.70 26.10 25.65 146,300 26.10 8.75
Date Open High Low Vol Cls adjCls
01-05-24 24.90 25.85 24.90 40,600 25.85 8.66
01-05-23 24.90 25.80 24.90 224,600 25.75 8.63
01-05-22 25.21 25.70 24.50 61,600 25.66 8.60
01-05-21 24.82 25.19 24.82 92,200 25.19 8.44
01-05-18 24.30 24.75 24.30 416,600 24.73 8.29
01-05-17 23.95 24.59 23.95 42,500 24.29 8.14
01-05-16 23.57 23.95 23.56 270,000 23.95 8.03
01-05-15 23.35 23.58 23.35 133,800 23.57 7.90
01-05-14 23.65 23.70 23.35 52,500 23.62 7.92
Date Open High Low Vol Cls adjCls
01-05-11 23.65 23.70 23.58 57,300 23.70 7.94
01-05-10 23.74 23.74 23.39 44,200 23.65 7.93
01-05-09 23.75 23.75 23.35 36,000 23.55 7.89
01-05-08 23.75 23.88 23.64 46,600 23.82 7.98
01-05-07 23.90 23.95 23.75 11,000 23.90 8.01
01-05-04 23.04 24.00 23.04 29,300 24.00 8.04
01-05-03 22.38 23.04 22.27 12,800 23.04 7.69
01-05-02 22.88 23.18 22.38 53,700 22.77 7.60
01-05-01 22.05 22.75 21.90 48,700 22.75 7.60
Date Open High Low Vol Cls adjCls
01-04-30 21.66 22.88 21.66 16,500 22.05 7.36
01-04-27 20.93 21.65 20.93 15,700 21.65 7.23
01-04-26 20.56 21.05 20.50 10,800 20.91 6.98
01-04-25 20.51 20.56 20.40 14,300 20.56 6.86
01-04-24 18.66 20.55 18.62 62,200 20.51 6.85
01-04-23 18.80 18.91 18.50 113,600 18.76 6.26
01-04-20 18.79 18.85 18.75 187,100 18.75 6.26
01-04-19 18.81 19.11 18.75 49,500 18.75 6.26
01-04-18 19.24 19.24 18.01 120,000 18.80 6.28
Date Open High Low Vol Cls adjCls
01-04-17 20.52 20.52 18.48 32,600 19.10 6.38
01-04-16 21.16 21.16 19.99 11,300 20.01 6.68
01-04-12 21.33 21.54 21.15 53,200 21.54 7.19
01-04-11 20.87 21.37 20.87 9,000 21.37 7.13
01-04-10 21.51 21.53 20.00 25,500 21.00 7.01
01-04-09 22.53 22.98 21.56 32,300 21.56 7.20
01-04-06 22.56 23.00 22.56 4,600 22.81 7.62
01-04-05 22.19 22.63 21.56 24,100 22.63 7.55
01-04-04 22.00 22.50 22.00 12,700 22.44 7.49
Date Open High Low Vol Cls adjCls
01-04-03 21.31 22.13 21.31 14,200 22.13 7.39
01-04-02 20.87 21.50 20.87 3,000 21.31 7.12
01-03-30 20.75 22.00 20.75 43,500 22.00 7.34
01-03-29 20.63 20.87 20.63 21,300 20.75 6.93
01-03-28 20.38 20.38 20.38 1,500 20.38 6.80
01-03-27 20.38 20.94 20.38 9,700 20.94 6.99
01-03-26 20.00 20.38 20.00 24,000 20.25 6.76
01-03-23 19.88 20.12 19.88 39,300 20.12 6.72
01-03-22 20.00 20.06 20.00 8,600 20.06 6.70
Date Open High Low Vol Cls adjCls
01-03-21 19.94 20.38 19.94 39,500 20.06 6.70
01-03-20 20.06 20.06 20.06 500 20.06 6.70
01-03-19 20.00 20.00 19.88 7,200 19.88 6.64
01-03-16 20.00 20.12 20.00 13,600 20.12 6.72
01-03-15 20.06 20.12 20.06 63,700 20.12 6.72
01-03-14 20.06 20.12 20.06 367,800 20.12 6.72
01-03-13 19.88 20.12 19.88 286,200 20.12 6.72
01-03-12 19.88 20.12 19.88 42,100 20.00 6.68
01-03-09 19.94 20.00 19.88 7,500 19.88 6.64
Date Open High Low Vol Cls adjCls
01-03-08 20.00 20.00 20.00 0 20.00 6.68
01-03-07 19.94 20.00 19.75 38,600 20.00 6.68
01-03-06 19.94 20.06 19.88 41,200 20.06 6.70
01-03-05 20.00 20.00 19.88 42,000 19.88 6.64
01-03-02 19.88 20.09 19.75 30,000 20.00 6.68
01-03-01 19.75 19.94 19.75 2,700 19.75 6.59
01-02-28 20.00 20.25 20.00 8,200 20.19 6.74
01-02-27 19.75 19.88 19.75 12,000 19.88 6.64
01-02-26 20.00 20.06 19.75 86,700 19.88 6.64
Date Open High Low Vol Cls adjCls
01-02-23 20.19 20.50 20.19 16,800 20.50 6.84
01-02-22 20.50 20.50 19.94 500 19.94 6.66
01-02-21 19.75 20.25 19.75 18,100 20.25 6.76
01-02-20 20.12 20.38 19.88 27,300 19.88 6.64
01-02-16 20.63 20.63 19.88 45,000 19.88 6.64
01-02-15 20.25 20.75 20.00 51,300 20.52 6.85
01-02-14 20.25 20.25 19.81 61,800 19.94 6.66
01-02-13 19.63 20.12 19.63 62,700 20.12 6.72
01-02-12 19.69 19.69 19.69 5,700 19.69 6.57
Date Open High Low Vol Cls adjCls
01-02-09 19.75 19.75 19.63 63,700 19.75 6.59
01-02-08 19.69 19.75 19.50 45,700 19.75 6.59
01-02-07 19.37 19.88 19.37 6,100 19.63 6.55
01-02-06 20.25 20.38 19.63 51,100 19.75 6.59
01-02-05 19.50 19.88 19.13 3,500 19.88 6.64
01-02-02 18.62 19.50 18.50 54,000 19.50 6.51
01-02-01 18.19 18.38 18.06 19,200 18.38 6.11
01-01-31 18.00 18.44 17.87 46,800 18.00 5.98
01-01-30 18.62 18.62 17.75 265,500 18.50 6.15
Date Open High Low Vol Cls adjCls
01-01-29 18.70 18.70 18.13 82,800 18.62 6.19
01-01-26 19.44 19.44 18.50 135,000 18.75 6.23
01-01-25 19.50 19.50 19.13 9,500 19.13 6.36
01-01-24 19.44 19.50 19.31 174,500 19.31 6.42
01-01-23 19.37 19.75 19.31 91,600 19.31 6.42
01-01-22 19.13 19.63 18.88 30,500 19.50 6.48
01-01-19 19.75 19.75 19.00 48,500 19.37 6.44
01-01-18 19.25 19.25 19.13 11,700 19.13 6.36
01-01-17 19.19 19.75 19.19 79,600 19.19 6.38
Date Open High Low Vol Cls adjCls
01-01-16 19.19 19.88 19.19 30,500 19.47 6.47
01-01-12 19.50 19.50 19.25 8,200 19.37 6.44
01-01-11 19.75 19.75 19.50 3,100 19.50 6.48
01-01-10 19.00 19.88 18.88 58,200 19.59 6.51
01-01-09 19.37 20.19 19.37 9,800 19.88 6.60
01-01-08 20.06 20.06 19.06 24,300 19.06 6.33
01-01-05 20.00 20.25 20.00 68,200 20.19 6.71
01-01-04 19.69 20.00 19.63 10,800 20.00 6.65
01-01-03 19.37 19.88 19.25 19,100 19.88 6.60
Date Open High Low Vol Cls adjCls
01-01-02 20.00 20.06 19.19 23,600 19.75 6.56
00-12-29 20.38 20.56 20.19 96,500 20.44 6.79
00-12-28 19.56 20.50 19.56 24,700 20.50 6.81
00-12-27 19.75 19.75 19.75 0 19.75 6.56
00-12-26 19.25 19.75 19.25 10,600 19.75 6.56
00-12-22 18.50 19.37 18.50 16,800 19.37 6.44
00-12-21 18.19 19.75 18.19 3,700 19.75 6.56
00-12-20 18.38 18.38 18.38 800 18.38 6.11
00-12-19 20.69 20.69 18.25 43,800 18.38 6.11
Date Open High Low Vol Cls adjCls
00-12-18 21.56 21.81 20.75 41,000 20.75 6.90
00-12-15 21.37 21.69 21.37 9,700 21.66 7.20
00-12-14 21.88 22.00 21.88 19,600 21.88 7.27
00-12-13 21.00 22.00 21.00 39,800 22.00 7.31
00-12-12 21.25 21.88 21.06 21,800 21.88 7.27
00-12-11 21.25 21.94 21.25 15,000 21.94 7.29
00-12-08 21.50 21.62 21.00 6,700 21.62 7.19
00-12-07 21.50 21.81 21.50 41,300 21.62 7.19
00-12-06 21.37 21.88 21.37 32,300 21.50 7.14
Date Open High Low Vol Cls adjCls
00-12-05 21.37 21.94 21.37 168,500 21.56 7.17
00-12-04 21.31 22.00 20.87 90,700 21.37 7.10
00-12-01 21.37 21.37 21.37 3,300 21.37 7.10
00-11-30 20.87 21.50 20.50 9,100 21.50 7.14
00-11-29 20.87 21.50 20.50 45,300 21.25 7.06
00-11-28 20.87 21.37 20.87 3,700 21.37 7.10
00-11-27 20.64 20.94 20.63 800 20.94 6.96
00-11-24 21.50 21.50 21.50 300 21.50 7.14
00-11-22 21.00 21.50 20.25 27,000 21.50 7.14
Date Open High Low Vol Cls adjCls
00-11-21 20.12 21.00 20.00 138,500 21.00 6.98
00-11-20 19.13 20.06 19.13 16,200 20.06 6.67
00-11-17 19.13 19.31 19.13 3,000 19.13 6.36
00-11-16 19.13 19.28 19.13 41,300 19.28 6.41
00-11-15 19.44 19.44 19.13 6,700 19.13 6.36
00-11-14 19.25 19.31 19.13 20,000 19.31 6.42
00-11-13 19.00 19.25 19.00 1,500 19.13 6.36
00-11-10 19.25 19.25 19.13 800 19.25 6.40
00-11-09 19.25 19.25 19.13 2,200 19.13 6.36
Date Open High Low Vol Cls adjCls
00-11-08 19.19 19.25 19.19 24,500 19.25 6.40
00-11-07 19.00 19.31 19.00 6,800 19.19 6.38
00-11-06 19.25 19.25 19.06 5,200 19.19 6.38
00-11-03 18.75 19.19 18.75 8,300 19.19 6.38
00-11-02 18.75 18.75 18.75 80,300 18.75 6.20
00-11-01 18.75 19.00 18.75 2,600 18.75 6.20
00-10-31 18.75 18.81 18.62 96,500 18.75 6.20
00-10-30 18.81 18.88 18.75 234,100 18.75 6.20
00-10-27 19.13 19.13 18.50 35,700 19.00 6.29
Date Open High Low Vol Cls adjCls
00-10-26 18.75 18.94 18.75 4,100 18.94 6.26
00-10-25 19.13 19.19 18.62 30,300 18.75 6.20
00-10-24 19.00 19.13 19.00 1,600 19.13 6.33
00-10-23 18.89 19.13 18.88 63,100 19.00 6.29
00-10-20 18.88 19.00 18.88 100,600 18.94 6.26
00-10-19 18.88 19.13 18.88 27,300 19.13 6.33
00-10-18 19.06 19.06 18.94 3,800 18.94 6.26
00-10-17 19.19 19.19 18.88 3,500 18.88 6.24
00-10-16 19.00 19.13 18.88 56,600 19.00 6.29
Date Open High Low Vol Cls adjCls
00-10-13 18.94 19.00 18.88 3,700 19.00 6.29
00-10-12 19.25 19.44 18.88 19,200 18.94 6.26
00-10-11 16.86 20.44 16.50 56,000 19.50 6.45
00-10-10 20.73 20.73 20.12 27,000 20.25 6.70
00-10-09 20.94 20.94 20.50 36,500 20.63 6.82
00-10-06 20.75 20.81 20.38 11,600 20.38 6.74
00-10-05 20.94 21.00 20.75 30,500 20.75 6.86
00-10-04 20.31 20.94 20.06 39,700 20.94 6.93
00-10-03 21.50 21.50 20.25 10,200 20.50 6.78
Date Open High Low Vol Cls adjCls
00-10-02 21.75 21.88 21.25 20,700 21.25 7.03
00-09-29 21.13 22.19 20.94 21,100 22.19 7.34
00-09-28 21.13 21.13 20.38 40,100 21.00 6.95
00-09-27 20.38 21.00 20.38 16,800 21.00 6.95
00-09-26 20.78 20.78 20.25 5,300 20.38 6.74
00-09-25 20.75 20.94 20.75 1,800 20.75 6.86
00-09-22 21.56 21.56 20.50 36,300 20.50 6.78
00-09-21 22.06 22.25 21.75 38,700 22.06 7.30
00-09-20 22.37 22.63 22.00 38,000 22.50 7.44
Date Open High Low Vol Cls adjCls
00-09-19 22.44 22.50 22.25 26,600 22.37 7.40
00-09-18 22.50 22.56 22.13 69,700 22.50 7.44
00-09-15 22.50 22.63 22.25 12,800 22.50 7.44
00-09-14 22.50 22.63 22.50 1,100 22.63 7.48
00-09-13 22.00 22.94 21.81 19,200 22.94 7.59
00-09-12 22.00 22.00 21.75 14,200 22.00 7.28
00-09-11 21.75 22.00 21.44 22,200 22.00 7.28
00-09-08 21.13 21.75 21.13 15,100 21.75 7.20
00-09-07 20.50 21.00 20.50 18,500 21.00 6.95
Date Open High Low Vol Cls adjCls
00-09-06 20.87 20.87 20.41 2,000 20.75 6.86
00-09-05 20.50 20.75 19.88 42,100 20.75 6.86
00-09-01 20.06 20.38 19.88 8,600 20.38 6.74
00-08-31 19.75 20.25 19.63 18,000 19.88 6.57
00-08-30 19.63 20.00 19.63 31,100 19.69 6.47
00-08-29 19.75 20.00 19.63 20,300 19.75 6.49
00-08-28 19.63 19.75 19.63 13,500 19.63 6.45
00-08-25 19.44 19.75 19.44 13,500 19.63 6.45
00-08-24 19.75 19.75 19.69 12,300 19.69 6.47
Date Open High Low Vol Cls adjCls
00-08-23 19.88 19.94 19.63 38,700 19.63 6.45
00-08-22 19.94 20.25 19.94 12,000 19.94 6.55
00-08-21 20.87 20.94 19.25 45,700 19.94 6.55
00-08-18 20.87 21.00 20.87 101,300 20.87 6.86
00-08-17 20.87 21.37 20.87 16,200 21.13 6.94
00-08-16 20.63 21.13 20.56 51,000 21.13 6.94
00-08-15 21.00 21.13 20.75 38,600 21.00 6.90
00-08-14 20.87 21.13 20.56 24,800 21.13 6.94
00-08-11 20.38 21.25 20.38 1,264,600 20.87 6.86
Date Open High Low Vol Cls adjCls
00-08-10 19.25 20.63 19.25 49,500 20.63 6.78
00-08-09 18.69 19.06 18.69 17,600 19.06 6.26
00-08-08 18.69 18.88 18.38 95,300 18.75 6.16
00-08-07 18.38 18.75 18.38 21,100 18.69 6.14
00-08-04 17.72 18.75 17.69 53,200 18.75 6.16
00-08-03 17.50 17.87 17.50 40,800 17.87 5.87
00-08-02 17.50 17.75 17.50 7,100 17.50 5.75
00-08-01 17.00 17.73 17.00 27,300 17.50 5.75
00-07-31 17.50 17.50 16.75 7,200 16.75 5.50
Date Open High Low Vol Cls adjCls
00-07-28 17.50 17.50 16.69 6,500 16.81 5.53
00-07-27 17.44 17.62 17.38 33,100 17.44 5.73
00-07-26 16.56 18.00 16.44 255,000 18.00 5.92
00-07-25 15.00 17.50 15.00 638,200 16.50 5.42
00-07-24 15.19 15.19 15.00 12,700 15.13 4.97
00-07-21 15.00 15.44 14.94 46,800 15.06 4.95
00-07-20 14.75 15.19 14.75 36,300 14.94 4.91
00-07-19 14.63 15.50 14.63 10,200 14.75 4.85
00-07-18 14.94 15.44 14.63 29,700 15.16 4.98
Date Open High Low Vol Cls adjCls
00-07-17 14.81 15.13 14.63 13,500 14.94 4.91
00-07-14 15.13 15.13 14.63 13,600 15.00 4.93
00-07-13 15.06 15.38 14.94 40,600 15.13 4.97
00-07-12 14.87 15.44 14.87 103,500 15.06 4.95
00-07-11 14.94 15.00 14.75 68,000 14.94 4.91
00-07-10 15.13 15.13 14.75 43,800 14.94 4.91
00-07-07 15.28 15.28 14.50 86,300 15.00 4.93
00-07-06 15.38 15.50 15.06 66,800 15.25 5.01
00-07-05 15.44 15.81 15.38 11,700 15.38 5.05
Date Open High Low Vol Cls adjCls
00-07-03 15.22 16.00 15.19 11,600 15.44 5.07
00-06-30 14.25 15.94 14.12 748,100 15.19 4.99
00-06-29 14.25 14.69 14.25 247,200 14.69 4.83
00-06-28 14.25 14.31 14.25 180,000 14.31 4.70
00-06-27 14.12 14.59 14.12 178,600 14.38 4.72
00-06-26 14.50 14.56 14.38 76,100 14.50 4.77
00-06-23 13.88 14.50 13.88 222,100 14.06 4.62
00-06-22 13.88 14.00 13.75 239,600 13.94 4.58
00-06-21 12.75 14.50 12.50 356,700 13.94 4.58
Date Open High Low Vol Cls adjCls
00-06-20 13.56 13.63 13.25 138,700 13.44 4.42
00-06-19 14.19 14.25 13.50 36,500 13.56 4.46
00-06-16 13.59 14.50 13.56 106,800 14.31 4.70
00-06-15 15.06 15.06 13.37 261,000 13.50 4.44
00-06-14 15.38 15.62 14.87 180,100 14.94 4.91
00-06-13 15.69 16.00 15.38 198,700 15.53 5.10
00-06-12 15.53 15.94 15.50 86,000 15.75 5.18
00-06-09 15.50 15.62 15.50 27,300 15.56 5.11
00-06-08 15.50 15.75 15.25 85,100 15.66 5.15
Date Open High Low Vol Cls adjCls
00-06-07 16.06 16.13 15.56 85,600 15.56 5.11
00-06-06 16.13 16.63 16.06 10,600 16.06 5.28
00-06-05 17.25 17.36 16.13 287,300 16.13 5.30
00-06-02 17.12 17.38 17.12 25,200 17.38 5.71
00-06-01 17.00 17.25 17.00 16,200 17.16 5.64
00-05-31 17.25 17.25 17.00 85,200 17.00 5.59
00-05-30 17.12 17.38 17.12 150,500 17.25 5.67
00-05-26 17.59 17.62 17.25 83,200 17.38 5.71
00-05-25 17.69 17.69 17.50 17,000 17.62 5.79
Date Open High Low Vol Cls adjCls
00-05-24 17.56 17.69 17.50 56,600 17.69 5.81
00-05-23 17.69 17.75 17.56 53,000 17.56 5.77
00-05-22 17.81 17.81 17.62 127,500 17.69 5.81
00-05-19 17.87 17.87 17.69 98,700 17.69 5.81
00-05-18 17.70 17.75 17.69 6,300 17.75 5.83
00-05-17 17.87 17.87 17.52 54,700 17.62 5.79
00-05-16 17.50 18.06 17.50 31,200 17.69 5.81
00-05-15 17.50 17.75 17.38 15,800 17.75 5.83
00-05-12 17.50 17.56 17.44 7,500 17.56 5.77
Date Open High Low Vol Cls adjCls
00-05-11 17.50 17.50 17.31 163,200 17.38 5.71
00-05-10 17.38 17.44 17.31 33,500 17.31 5.69
00-05-09 17.44 17.50 17.38 75,700 17.38 5.71
00-05-08 17.38 17.50 17.25 46,800 17.44 5.73
00-05-05 18.13 18.13 17.38 148,100 17.56 5.77
00-05-04 17.75 17.75 17.75 0 17.75 5.81
00-05-03 18.25 18.25 17.75 14,300 17.75 5.81
00-05-02 17.87 18.31 17.81 12,100 17.94 5.87
00-05-01 17.87 18.00 17.56 194,300 17.69 5.79
Date Open High Low Vol Cls adjCls
00-04-28 18.00 18.13 17.69 24,000 17.87 5.85
00-04-27 18.00 18.11 17.56 48,300 17.94 5.87
00-04-26 18.88 18.88 18.06 110,600 18.06 5.91
00-04-25 19.25 19.50 18.62 48,000 18.94 6.20
00-04-24 18.75 19.19 18.50 67,800 18.88 6.17
00-04-20 19.25 19.25 18.75 12,300 18.75 6.13
00-04-19 19.25 19.25 18.69 2,000 19.25 6.30
00-04-18 19.25 19.50 18.88 11,000 19.25 6.30
00-04-17 18.81 19.50 18.62 22,100 19.25 6.30
Date Open High Low Vol Cls adjCls
00-04-14 19.69 19.69 18.88 23,300 19.06 6.24
00-04-13 19.69 19.78 19.69 3,800 19.69 6.44
00-04-12 19.75 19.75 19.63 18,100 19.69 6.44
00-04-11 19.56 19.75 19.25 74,700 19.75 6.46
00-04-10 22.00 22.00 18.88 60,500 19.56 6.40
00-04-07 21.62 22.16 20.87 91,200 22.00 7.20
00-04-06 19.56 21.62 19.56 20,000 21.62 7.07
00-04-05 19.37 20.00 19.37 86,000 19.88 6.50
00-04-04 19.88 19.88 19.37 44,700 19.50 6.38
Date Open High Low Vol Cls adjCls
00-04-03 19.25 19.81 19.25 53,600 19.81 6.48
00-03-31 19.94 20.03 19.25 41,200 19.44 6.36
00-03-30 18.88 20.25 18.88 141,700 19.94 6.52
00-03-29 18.81 18.94 17.62 130,200 18.81 6.15
00-03-28 18.81 18.88 18.75 111,100 18.81 6.15
00-03-27 18.81 18.88 18.69 32,700 18.75 6.13
00-03-24 20.00 20.12 18.62 95,600 18.75 6.13
00-03-23 19.63 19.88 19.50 35,600 19.75 6.46
00-03-22 19.69 20.00 19.50 110,200 19.81 6.48
Date Open High Low Vol Cls adjCls
00-03-21 18.59 18.88 17.25 47,700 18.69 6.11
00-03-20 19.37 19.75 17.81 353,600 18.62 6.09
00-03-17 15.75 16.13 15.75 167,600 16.06 5.25
00-03-16 15.75 16.13 15.75 8,300 16.06 5.25
00-03-15 16.06 16.09 15.81 14,200 16.00 5.23
00-03-14 15.62 16.06 15.62 19,200 15.94 5.21
00-03-13 16.00 16.00 15.62 27,800 16.00 5.23
00-03-10 16.00 16.13 15.69 10,800 15.75 5.15
00-03-09 16.00 16.25 15.75 28,600 16.00 5.23
Date Open High Low Vol Cls adjCls
00-03-08 15.75 16.00 15.56 189,800 15.62 5.11
00-03-07 15.88 15.88 15.50 46,600 15.75 5.15
00-03-06 15.75 15.88 15.69 85,600 15.81 5.17
00-03-03 16.00 16.37 15.75 368,000 16.00 5.23
00-03-02 16.50 16.50 16.00 19,800 16.00 5.23
00-03-01 17.00 17.00 15.94 3,70